和碩 (4938)-國泰-桃園券商分點個股進出

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
94.7
漲跌
▲0.2
漲幅
+0.21%
成交量
4,996張
產業
上市電腦週邊類股▲1.20%
1632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-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0.1	94.70	1	96.10	94.70	-0.9	13,435	-0.01%
2024/04/22	3.1	94.31	6.4	94.39	94.50	-3.3	13,481	-0.02%
2024/04/19	2	94.25	5.1	94.55	94.80	-3.1	13,453	-0.02%
2024/04/18	2	96.70	4.2	96.83	96.60	-2.2	13,250	-0.02%
2024/04/17	4.8	95.91	3.5	96.56	96.40	1.4	13,289	0.01%
2024/04/16	14.8	96.43	18.3	96.31	95.40	-3.4	13,217	-0.03%
2024/04/15	8.4	99.74	8.3	99.24	98.70	0	12,982	0.00%
2024/04/12	30.8	99.06	13.7	98.87	98.30	17.1	12,865	0.13%
2024/04/11	5.4	100.57	10.2	99.75	101.50	-4.8	12,727	-0.04%
2024/04/10	12.2	101.75	18.9	101.69	101.00	-6.8	12,741	-0.05%
2024/04/09	4	100.38	5.4	100.79	100.50	-1.3	12,653	-0.01%
2024/04/08	12.8	100.77	34.5	100.68	101.00	-21.7	12,569	-0.17%
2024/04/03	15.3	97.48	1.3	98.12	97.40	14.1	12,409	0.11%
2024/04/02	15.1	98.52	14	98.92	98.30	1.1	12,352	0.01%
2024/04/01	34.4	98.94	17	98.31	97.50	17.4	12,444	0.14%
2024/03/29	11.8	99.77	20	100.42	102.00	-8.2	12,305	-0.07%
2024/03/28	31.8	99.26	28.8	100.18	99.70	3	11,794	0.03%
2024/03/27	20.3	97.42	26.3	97.94	98.40	-6	11,473	-0.05%
2024/03/26	65.4	98.65	79.3	97.51	97.80	-13.9	11,451	-0.12%
2024/03/25	80.2	101.68	62.1	101.16	101.50	18.1	11,190	0.16%
2024/03/22	54.5	102.05	47.6	102.46	102.00	7	10,988	0.06%
2024/03/21	93.8	102.95	136.8	102.48	104.50	-43	10,738	-0.40%	大賣/
2024/03/20	161.5	105.44	114	104.49	103.50	47.5	10,139	0.47%	大買/大賣/
2024/03/19	133.1	97.01	98.5	96.54	100.00	34.6	8,878	0.39%	大買/
2024/03/18	2.3	89.56	16.3	90.03	91.00	-14	8,004	-0.18%
2024/03/15	4.5	88.85	7	89.06	89.10	-2.5	7,842	-0.03%
2024/03/14	16.4	88.13	4	88.13	88.60	12.4	7,682	0.16%
2024/03/13	12.2	89.78	43	89.82	89.90	-30.7	7,542	-0.41%
2024/03/12	1.2	86.41	10.1	87.02	87.50	-8.9	7,197	-0.12%
2024/03/11	0	0.00	1.1	85.39	85.10	-1.1	7,121	-0.01%
2024/03/08	1.1	85.41	5.1	85.52	85.30	-4.1	7,116	-0.06%
2024/03/07	7.1	85.48	2	85.40	85.40	5.1	7,063	0.07%
2024/03/06	0.1	85.80	1.3	86.18	86.50	-1.2	6,997	-0.02%
2024/03/05	2.4	85.99	6.5	86.05	86.50	-4.2	7,064	-0.06%
2024/03/04	1	86.00	2.6	85.81	86.00	-1.6	7,086	-0.02%
2024/03/01	4	85.57	1	85.30	84.90	3	7,078	0.04%
2024/02/29	1	85.28	5.1	84.74	85.50	-4	7,042	-0.06%
2024/02/27	1.3	84.28	3	84.33	84.30	-1.7	6,954	-0.02%
2024/02/26	2.8	85.44	3	85.47	85.60	-0.2	6,928	0.00%
2024/02/23	7.1	86.69	5	86.92	85.90	2.1	6,926	0.03%
2024/02/22	6.1	86.27	3.2	86.30	86.60	2.9	6,984	0.04%
2024/02/21	0.3	85.45	5.1	85.72	85.90	-4.7	6,966	-0.07%
2024/02/20	1	85.00	3	85.13	85.50	-2	7,099	-0.03%
2024/02/19	2.2	84.29	2.3	84.42	84.80	0	7,108	0.00%
2024/02/16	0.5	84.09	1	84.10	84.70	-0.5	7,199	-0.01%
2024/02/15	1.5	83.67	1	83.60	83.70	0.5	7,308	0.01%
2024/02/05	0.6	84.45	6.1	84.50	84.50	-5.5	7,268	-0.08%
2024/02/02	0.5	84.00	5	84.26	84.30	-4.5	7,266	-0.06%
2024/02/01	0.1	83.62	18	83.49	84.10	-17.9	7,299	-0.24%
2024/01/31	2.6	82.67	0	83.50	82.70	2.5	7,276	0.03%
2024/01/30	9.1	83.87	4	83.85	83.80	5.1	7,219	0.07%
2024/01/29	0	84.39	4	84.33	84.20	-4	7,241	-0.05%
2024/01/26	1.1	83.66	0.2	83.70	83.30	0.9	7,212	0.01%
2024/01/25	2.2	85.02	3	85.22	84.20	-0.8	7,174	-0.01%
2024/01/24	13.3	85.97	13.1	85.60	86.10	0.2	7,126	0.00%
2024/01/23	9.1	82.23	2	82.85	83.50	7.1	6,876	0.10%
2024/01/22	3.1	83.40	2	83.05	83.00	1.1	6,794	0.02%
2024/01/19	0	0.00	2.5	81.86	82.60	-2.5	6,812	-0.04%
2024/01/18	1.2	80.81	0	0.00	80.70	1.2	6,816	0.02%
2024/01/17	2.2	80.56	4	81.30	80.80	-1.8	6,811	-0.03%
2024/01/16	1	81.90	1	81.40	81.80	0	6,705	0.00%
2024/01/15	2	82.60	1	82.60	82.40	1	6,637	0.02%
2024/01/12	4.1	82.85	1.1	82.90	83.00	3.1	6,638	0.05%
2024/01/11	1.1	82.51	20	82.40	82.50	-19	6,663	-0.28%
2024/01/10	5.1	82.83	12	83.29	82.90	-6.9	6,595	-0.10%
2024/01/09	0.1	83.80	26	84.13	83.80	-26	6,670	-0.39%
2024/01/08	0	0.00	3	83.70	83.90	-3	6,669	-0.04%
2024/01/05	5	84.08	2	83.96	83.90	3	6,640	0.04%
2024/01/04	6.3	84.33	2.1	84.58	84.60	4.2	6,633	0.06%
2024/01/03	5.3	85.77	6.7	85.91	85.90	-1.4	6,624	-0.02%
2024/01/02	13.1	86.52	5.4	86.81	87.40	7.7	6,564	0.12%
2023/12/29	13.2	86.31	24	86.53	87.30	-10.9	6,566	-0.17%
2023/12/28	3	88.97	7.1	89.21	88.20	-4.1	6,480	-0.06%
2023/12/27	5	89.50	16.2	89.58	89.50	-11.2	6,434	-0.17%
2023/12/26	4.3	87.57	4.1	87.06	88.00	0.2	6,217	0.00%
2023/12/25	2.1	86.55	8.3	86.50	86.80	-6.2	6,146	-0.10%
2023/12/22	2.1	85.49	15.2	85.33	85.80	-13.1	6,086	-0.22%
2023/12/21	1.1	85.00	1.3	85.43	85.90	-0.3	5,982	0.00%
2023/12/20	5.4	85.66	11	86.14	86.50	-5.7	5,833	-0.10%
2023/12/19	0.1	84.74	5	84.98	85.00	-4.9	5,606	-0.09%
2023/12/18	3.1	84.84	7.4	85.15	85.50	-4.3	5,517	-0.08%
2023/12/15	1	84.50	4.5	84.88	84.50	-3.5	5,391	-0.07%
2023/12/14	2	85.20	11.1	85.31	85.50	-9.1	5,312	-0.17%
2023/12/13	0.1	83.41	14.4	84.17	84.80	-14.3	5,223	-0.27%
2023/12/12	3	83.03	24.1	83.12	83.10	-21.1	5,215	-0.40%
2023/12/11	6	82.28	12	82.47	82.50	-6	5,183	-0.12%
2023/12/08	0	0.00	3.9	81.37	81.70	-3.9	5,160	-0.08%
2023/12/07	0	0.00	12	81.51	81.10	-12	5,228	-0.23%
2023/12/06	0	0.00	12.1	81.12	81.30	-12.1	5,337	-0.23%
2023/12/05	0.3	79.90	7	80.30	80.80	-6.7	5,343	-0.13%
2023/12/04	1	81.20	1	80.70	80.90	0	5,339	0.00%
2023/11/30	0.1	81.00	0	81.10	81.20	0	5,375	0.00%
2023/11/29	0	81.20	3.6	81.51	81.70	-3.6	5,281	-0.07%
2023/11/28	0.1	80.70	4.2	81.04	81.10	-4.1	5,277	-0.08%
2023/11/27	0	0.00	2.2	80.80	80.80	-2.2	5,313	-0.04%
2023/11/24	1	81.00	1	80.90	80.80	0	5,343	0.00%
2023/11/22	4.1	81.00	3	81.33	81.00	1.1	5,469	0.02%
2023/11/21	7	81.30	7.6	81.74	81.90	-0.6	5,630	-0.01%
2023/11/20	2	80.95	9.6	80.87	81.10	-7.6	5,878	-0.13%
2023/11/17	0	80.50	17.7	80.22	80.80	-17.7	5,985	-0.30%
2023/11/16	1.1	79.98	9.6	79.66	80.00	-8.5	5,989	-0.14%
2023/11/15	4	80.39	9	79.92	80.00	-5	6,078	-0.08%
2023/11/14	1	79.30	16.5	79.08	79.50	-15.5	6,138	-0.25%
2023/11/13	1	77.80	1	77.60	77.90	0	6,124	0.00%
2023/11/10	3	78.00	3.1	77.96	78.30	-0.1	6,225	0.00%
2023/11/09	1	78.00	1.1	78.18	78.00	-0.1	6,305	0.00%
2023/11/08	0	0.00	3.1	78.29	78.00	-3.1	6,356	-0.05%
2023/11/07	2	77.75	2	77.80	78.00	0	6,421	0.00%
2023/11/06	0	0.00	11	77.67	77.50	-11	6,614	-0.17%
2023/11/03	1.1	77.16	1	76.90	76.70	0.1	6,670	0.00%
2023/11/02	1	77.50	3	77.43	77.20	-2	6,767	-0.03%
2023/11/01	0	0.00	7	76.57	76.90	-7	6,838	-0.10%
2023/10/31	4.1	75.63	0	0.00	75.40	4.1	6,907	0.06%
2023/10/30	0	0.00	0	76.60	76.50	0	6,963	0.00%
2023/10/27	0	0.00	2	77.35	76.60	-2	7,002	-0.03%
2023/10/26	2.1	76.50	1	76.60	76.40	1.1	7,180	0.02%
2023/10/25	0	0.00	1	76.70	77.00	-1	7,240	-0.01%
2023/10/24	0	76.30	6	76.32	76.80	-6	7,382	-0.08%
2023/10/23	1.3	75.51	1	75.50	75.40	0.3	7,533	0.00%
2023/10/20	3.5	75.68	0	0.00	76.00	3.5	7,910	0.04%
2023/10/19	1	76.00	0	0.00	76.60	1	8,293	0.01%
2023/10/18	1	77.20	13	76.92	76.90	-12	8,554	-0.14%
2023/10/17	8	77.23	0.3	77.73	77.00	7.7	8,891	0.09%
2023/10/16	0	0.00	2	77.70	77.60	-2	9,690	-0.02%
2023/10/13	0.1	77.80	4	78.80	77.90	-4	11,707	-0.03%
2023/10/12	0.1	78.30	6	78.67	78.90	-6	12,173	-0.05%
2023/10/11	0	0.00	9	78.51	78.10	-9	12,236	-0.07%
2023/10/06	0	0.00	1	77.80	77.60	-1	12,366	-0.01%
2023/10/05	0	0.00	6.6	77.51	77.70	-6.6	12,401	-0.05%
2023/10/04	2	76.40	0	0.00	76.20	2	12,360	0.02%
2023/10/03	3	77.30	1.4	77.42	77.40	1.6	12,355	0.01%
2023/10/02	0.1	76.60	9.1	76.71	76.60	-9.1	12,385	-0.07%
2023/09/28	0	0.00	0.3	76.60	76.60	-0.3	12,507	0.00%
2023/09/27	2	75.80	8	75.88	76.30	-6	12,570	-0.05%
2023/09/26	3	76.07	3	76.10	76.00	0	12,860	0.00%
2023/09/25	0	76.60	0.3	76.50	76.70	-0.3	13,053	0.00%
2023/09/22	1.1	76.95	4	76.70	77.00	-2.9	13,190	-0.02%
2023/09/21	0	76.50	1	76.50	76.50	-1	13,295	-0.01%
2023/09/20	0.2	77.50	2	77.70	77.00	-1.8	13,295	-0.01%
2023/09/19	0.2	77.40	4	77.93	77.20	-3.8	13,334	-0.03%
2023/09/18	1	77.30	0	0.00	77.30	1	13,443	0.01%
2023/09/15	2.5	77.80	6	77.92	78.10	-3.5	13,460	-0.03%
2023/09/14	0	77.30	5	77.32	77.50	-5	13,389	-0.04%
2023/09/13	1.1	77.05	6	76.83	76.80	-4.9	13,514	-0.04%
2023/09/12	1	75.70	4	76.93	76.70	-3	14,226	-0.02%
2023/09/11	15.1	75.78	7.6	75.44	74.90	7.6	14,315	0.05%
2023/09/08	2	77.95	11.1	77.75	78.10	-9.1	14,255	-0.06%
2023/09/07	0	0.00	3.2	77.81	77.70	-3.2	14,309	-0.02%
2023/09/06	4	78.00	3	78.13	77.80	1	14,359	0.01%
2023/09/05	2	77.30	0	0.00	77.70	2	14,400	0.01%
2023/09/04	5.1	77.14	2	77.40	77.30	3.1	14,516	0.02%
2023/09/01	6	77.77	4	78.08	77.70	2	14,570	0.01%
2023/08/31	1	78.50	1.3	78.28	78.00	-0.3	14,595	0.00%
2023/08/30	1.4	78.36	3.6	78.57	78.50	-2.2	14,722	-0.01%
2023/08/29	3	78.20	2.5	77.74	78.30	0.5	14,915	0.00%
2023/08/28	1	79.30	11	78.95	78.70	-10	14,904	-0.07%
2023/08/25	18.5	78.91	23.4	79.28	78.90	-4.9	14,987	-0.03%
2023/08/24	12	79.45	20.4	79.82	80.10	-8.4	14,881	-0.06%
2023/08/23	9.3	78.54	13.5	78.58	78.70	-4.2	14,565	-0.03%
2023/08/22	1	78.00	6.2	77.71	77.80	-5.2	14,486	-0.04%
2023/08/21	6	76.97	4	77.20	76.70	2	14,343	0.01%
2023/08/18	4	77.28	6.9	77.78	76.90	-2.9	14,225	-0.02%
2023/08/17	11.5	76.54	5	76.74	77.30	6.5	14,094	0.05%
2023/08/16	3	76.57	26	76.94	77.40	-23	13,978	-0.16%
2023/08/15	3	76.50	6	76.80	76.60	-3	13,908	-0.02%
2023/08/14	0	75.10	7	75.06	75.50	-7	13,846	-0.05%
2023/08/11	2	76.15	1	76.19	76.20	1	13,859	0.01%
2023/08/10	24.3	76.04	7	76.26	76.10	17.3	13,824	0.13%
2023/08/09	11	77.73	26	78.40	78.40	-15	13,609	-0.11%
2023/08/08	4.2	77.01	7	77.61	77.50	-2.8	13,510	-0.02%
2023/08/07	13.2	76.62	11	76.54	76.70	2.2	13,417	0.02%
2023/08/04	1.1	75.00	2.1	76.52	76.70	-1	13,310	-0.01%
2023/08/02	2.1	75.20	3.1	75.67	75.80	-1	13,195	-0.01%
2023/08/01	2.1	76.49	7	76.50	76.20	-4.9	13,033	-0.04%
2023/07/31	29.7	77.20	11.1	76.88	76.40	18.6	12,942	0.14%
2023/07/28	0	78.20	27	78.24	78.70	-27	12,711	-0.21%
2023/07/27	10.9	77.76	9.1	77.94	77.50	1.7	12,594	0.01%
2023/07/26	15.1	78.91	10	79.05	78.80	5	12,450	0.04%
2023/07/25	39.5	80.69	63.5	80.81	80.20	-24	12,303	-0.20%
2023/07/24	54.6	79.19	40.1	78.98	78.80	14.5	11,989	0.12%
2023/07/21	17.5	76.27	11.6	76.27	76.60	5.9	11,653	0.05%
2023/07/20	36.6	77.00	21.9	77.07	76.10	14.8	11,433	0.13%
2023/07/19	88.7	79.73	74.2	79.45	76.80	14.5	11,091	0.13%
2023/07/18	225.3	86.55	114	85.01	84.20	111.4	10,245	1.09%	大買/大賣/鉅額交易
2023/07/17	16.2	80.89	31.8	81.71	81.90	-15.6	8,199	-0.19%
2023/07/14	8.3	75.42	2.1	74.65	74.50	6.2	7,719	0.08%
2023/07/13	54.1	74.76	67.5	74.48	74.20	-13.4	7,601	-0.18%
2023/07/12	16	71.65	2.4	71.84	72.10	13.6	7,436	0.18%
2023/07/11	8.6	70.93	14	70.81	71.50	-5.5	7,381	-0.07%
2023/07/10	8.3	69.88	11	70.09	69.90	-2.7	7,371	-0.04%
2023/07/07	2.2	70.20	4.1	69.93	70.50	-1.9	7,383	-0.03%
2023/07/06	7.3	70.99	0.2	71.00	70.70	7.1	7,363	0.10%
2023/07/05	9.4	71.89	7.4	71.68	71.50	2	7,229	0.03%
2023/07/04	15.9	72.50	4	72.85	72.20	11.9	7,130	0.17%
2023/07/03	18.1	75.79	4.1	76.07	76.00	14	6,909	0.20%
2023/06/30	5.3	74.91	2.1	75.15	74.80	3.2	6,771	0.05%
2023/06/29	5.2	75.48	6.1	75.66	75.10	-1	6,656	-0.01%
2023/06/28	1.2	75.17	5	75.20	74.80	-3.9	6,578	-0.06%
2023/06/27	5.3	74.03	4	74.90	74.70	1.3	6,554	0.02%
2023/06/26	11.2	75.72	1.1	75.88	75.30	10.1	6,478	0.16%
2023/06/21	3.2	76.79	5.3	76.86	77.00	-2.2	6,359	-0.03%
2023/06/20	3.2	76.41	7	76.53	76.40	-3.8	6,345	-0.06%
2023/06/19	20.4	77.39	0.6	77.57	77.10	19.8	6,266	0.32%
2023/06/16	28.1	80.11	26.1	80.65	79.30	2	6,128	0.03%
2023/06/15	9.6	79.39	9.9	79.18	79.40	-0.2	5,369	0.00%
2023/06/14	1.6	77.85	0	0.00	78.00	1.6	5,251	0.03%
2023/06/13	0.1	77.70	13.2	77.57	78.00	-13.1	5,214	-0.25%
2023/06/12	1.1	77.74	4	77.65	77.60	-2.9	5,273	-0.05%
2023/06/09	8.6	78.03	40.3	78.07	78.10	-31.8	5,217	-0.61%
2023/06/08	1	77.80	2	78.10	77.40	-1	5,167	-0.02%
2023/06/07	3	78.00	12.6	78.06	78.20	-9.6	5,067	-0.19%
2023/06/06	6	78.03	5	77.75	77.50	1	4,999	0.02%
2023/06/05	18.7	77.54	17	78.22	78.00	1.6	4,932	0.03%
2023/06/02	12.7	76.52	40	76.93	77.10	-27.3	4,767	-0.57%
2023/06/01	2.1	74.80	51.1	75.35	75.70	-49.1	4,541	-1.08%
2023/05/31	6.8	75.41	2.9	75.42	75.30	3.9	4,480	0.09%
2023/05/30	2.4	74.92	7.2	74.96	75.00	-4.8	4,343	-0.11%
2023/05/29	5.5	74.74	9	74.72	74.70	-3.6	4,292	-0.08%
2023/05/26	0.4	74.10	10.8	74.19	74.50	-10.4	4,279	-0.24%
2023/05/25	4	73.15	4.6	73.58	73.60	-0.6	4,183	-0.01%
2023/05/24	3.1	73.10	4.5	73.09	73.50	-1.4	4,171	-0.03%
2023/05/23	11	72.97	5	73.26	73.10	6	4,149	0.15%
2023/05/22	3.1	73.39	4	73.30	73.40	-0.9	4,114	-0.02%
2023/05/19	0	0.00	8	73.18	73.20	-8	4,072	-0.20%
2023/05/18	1.1	72.38	3.4	72.39	72.40	-2.4	3,997	-0.06%
2023/05/17	0	0.00	19.2	72.02	72.30	-19.2	3,986	-0.48%
2023/05/16	0	0.00	41.1	71.02	71.30	-41.1	3,882	-1.06%
2023/05/15	0	69.80	1	70.20	70.20	-1	3,872	-0.03%
2023/05/12	20	70.10	0	0.00	69.70	20	3,871	0.52%
2023/05/11	0	0.00	32	71.00	70.70	-32	3,826	-0.84%
2023/05/10	1	70.20	0	0.00	70.40	1	3,810	0.03%
2023/05/09	0	70.30	0	0.00	70.50	0	3,837	0.00%
2023/05/05	0	0.00	1	70.00	70.10	-1	3,933	-0.03%
2023/05/04	2	69.85	3	70.03	70.20	-1	3,961	-0.03%
2023/05/03	1.1	69.92	1.3	70.10	70.20	-0.2	3,972	0.00%
2023/05/02	1	70.40	4	70.48	70.50	-3	4,086	-0.07%
2023/04/28	0	69.70	1	70.00	70.00	-1	4,147	-0.02%
2023/04/27	0	69.60	1.3	69.98	69.60	-1.3	4,145	-0.03%
2023/04/26	1.1	69.32	3.3	69.45	69.70	-2.1	4,071	-0.05%
2023/04/25	0	0.00	0	69.70	69.00	0	3,961	0.00%
2023/04/24	2	69.65	1	69.90	69.70	1	3,855	0.03%
2023/04/21	11	70.10	13	70.55	70.10	-2	3,774	-0.05%
2023/04/20	0	0.00	1	70.00	70.10	-1	3,709	-0.03%
2023/04/19	3	70.03	1	70.30	70.20	2	3,723	0.05%
2023/04/18	6	70.08	0	0.00	70.10	6	3,702	0.16%
2023/04/17	1	70.00	0	70.30	70.70	1	3,715	0.03%
2023/04/14	1	69.80	1.9	70.16	70.20	-0.8	3,662	-0.02%
2023/04/13	27.1	70.18	3	70.50	70.30	24.1	3,653	0.66%
2023/04/12	0	70.30	2.1	70.79	70.60	-2.1	3,635	-0.06%
2023/04/11	0.1	70.10	4	70.20	70.40	-4	3,604	-0.11%
2023/04/10	1	69.80	1	69.90	69.90	0	3,573	0.00%
2023/04/07	0	0.00	1.5	70.37	70.40	-1.5	3,558	-0.04%
2023/04/06	1.1	70.39	37	70.16	70.50	-35.9	3,537	-1.01%
2023/03/31	0.5	69.80	0.1	70.00	69.70	0.4	3,480	0.01%
2023/03/29	1	69.70	2	69.90	69.90	-1	3,876	-0.03%
2023/03/28	6	69.32	1	69.30	69.50	5	4,095	0.12%
2023/03/27	1	69.80	7	69.91	69.90	-6	4,367	-0.14%
2023/03/24	0	69.80	4.3	69.82	69.90	-4.3	4,654	-0.09%
2023/03/23	0	69.10	1.7	69.67	69.80	-1.7	4,667	-0.04%
2023/03/22	6	69.03	3.1	69.30	69.40	2.9	4,691	0.06%
2023/03/20	0	0.00	1	67.90	68.40	-1	4,785	-0.02%
2023/03/17	0	67.70	0.5	67.80	67.90	-0.5	4,828	-0.01%
2023/03/16	0.1	66.82	7	67.11	67.40	-6.9	4,805	-0.14%
2023/03/15	9.1	66.89	0	0.00	66.60	9.1	4,826	0.19%
2023/03/14	0	69.00	2	69.10	69.00	-2	4,722	-0.04%
2023/03/13	0	68.10	3.3	69.14	69.40	-3.3	4,759	-0.07%
2023/03/10	1	69.00	1.8	68.97	69.00	-0.8	4,742	-0.02%
2023/03/09	15	69.53	1	69.50	69.80	14	4,780	0.29%
2023/03/08	0	69.50	2	69.45	69.80	-2	4,829	-0.04%
2023/03/07	2.1	69.59	2.7	69.39	69.90	-0.6	4,838	-0.01%
2023/03/06	0.2	68.71	3	68.80	69.00	-2.8	4,816	-0.06%
2023/03/02	0	68.00	7	68.10	68.40	-7	4,844	-0.14%
2023/03/01	0.3	67.50	1	68.00	68.00	-0.7	4,827	-0.01%
2023/02/24	7	68.54	12	68.10	68.00	-5	4,830	-0.10%
2023/02/23	1	68.30	2	68.45	68.50	-1	4,810	-0.02%
2023/02/22	0.1	67.60	2.1	68.10	68.20	-2.1	4,832	-0.04%
2023/02/21	0	0.00	1.1	67.90	67.90	-1.1	4,846	-0.02%
2023/02/20	1	67.60	0	0.00	67.80	1	4,911	0.02%
2023/02/17	0.1	67.30	21.1	67.30	67.50	-21	4,942	-0.43%
2023/02/16	0	67.00	2	67.10	67.00	-2	5,009	-0.04%
2023/02/15	7.1	66.36	0.2	66.90	67.20	6.8	5,110	0.13%
2023/02/14	21.5	66.72	6	66.77	66.70	15.5	5,099	0.30%
2023/02/13	22	67.34	20.1	66.92	67.10	2	5,107	0.04%
2023/02/09	1	66.10	1	66.60	66.50	0	5,098	0.00%
2023/02/08	3.5	66.33	0.5	66.50	66.20	3	5,142	0.06%
2023/02/07	1.1	66.40	0.3	66.30	66.60	0.8	5,177	0.01%
2023/02/06	6.3	66.10	1.1	66.00	66.10	5.3	5,186	0.10%
2023/02/03	2.8	65.31	0	0.00	65.40	2.8	5,143	0.05%
2023/02/02	2.1	65.30	0.1	65.47	65.40	2	5,212	0.04%
2023/01/31	0	0.00	3.9	65.31	64.50	-3.9	5,257	-0.07%
2023/01/30	0	0.00	1	65.10	65.60	-1	5,172	-0.02%
2023/01/17	0	64.48	0	0.00	64.70	0	5,134	0.00%
2023/01/16	1	64.90	5	64.40	64.50	-4	5,159	-0.08%
2023/01/12	1.1	64.40	1	64.50	64.50	0.1	5,310	0.00%
2023/01/11	0.2	64.60	0	0.00	64.50	0.2	5,367	0.00%
2023/01/10	1	64.70	0	0.00	64.50	1	5,497	0.02%
2023/01/09	0	0.00	3.1	64.70	64.80	-3.1	5,566	-0.05%
2023/01/06	1	64.00	2	64.20	64.00	-1	5,574	-0.02%
2023/01/03	0	0.00	2	63.70	63.70	-2	5,662	-0.04%
2022/12/28	0	0.00	0.4	63.80	63.80	-0.4	5,770	-0.01%
2022/12/27	0	0.00	1	64.10	63.60	-1	5,809	-0.02%
2022/12/26	1	64.20	0	0.00	63.80	1	5,856	0.02%
2022/12/22	0	0.00	5.1	64.00	64.00	-5.1	6,001	-0.09%
2022/12/21	0	0.00	1	63.70	63.70	-1	5,819	-0.02%
2022/12/19	0.1	62.60	1.6	63.85	63.80	-1.5	5,419	-0.03%
2022/12/15	0	0.00	30.1	63.02	63.50	-30.1	5,006	-0.60%
2022/12/14	0.6	63.13	2.4	63.39	63.30	-1.7	5,077	-0.03%
2022/12/13	0.1	62.90	0	0.00	63.20	0.1	5,120	0.00%
2022/12/12	0	0.00	1	62.80	63.20	-1	5,121	-0.02%
2022/12/09	0	0.00	30	62.90	63.10	-30	5,270	-0.57%
2022/12/08	0	62.30	0	0.00	62.20	0	5,305	0.00%
2022/12/07	35	63.00	50	63.10	63.00	-15	5,366	-0.28%
2022/12/06	50	62.84	0.4	62.70	63.80	49.6	5,406	0.92%
2022/12/05	0.1	62.00	1	62.60	63.50	-0.9	5,390	-0.02%
2022/12/02	1	61.80	0	0.00	61.90	1	5,361	0.02%
2022/12/01	1.1	61.61	0	0.00	61.70	1.1	5,372	0.02%
2022/11/29	0.3	60.97	1	60.50	61.50	-0.7	5,417	-0.01%
2022/11/24	1	59.80	4	60.05	60.20	-3	5,506	-0.05%
2022/11/23	0.2	59.32	0	0.00	59.20	0.2	5,519	0.00%
2022/11/21	0.1	59.50	3	59.13	59.40	-3	5,504	-0.05%
2022/11/18	1.1	60.09	10	59.80	60.30	-9	5,487	-0.16%
2022/11/17	1.1	59.73	6	59.60	60.30	-5	5,470	-0.09%
2022/11/16	0.1	60.20	1	60.00	60.40	-0.9	5,481	-0.02%
2022/11/15	2	60.65	2.1	60.70	60.60	-0.1	5,468	0.00%
2022/11/14	0.1	60.50	0	0.00	60.40	0.1	5,454	0.00%
2022/11/11	0	0.00	4	59.60	60.00	-4	5,398	-0.07%
2022/11/10	0	58.60	1	58.70	58.70	-1	5,312	-0.02%
2022/11/09	1	58.20	2	58.35	58.40	-1	5,356	-0.02%
2022/11/08	0	0.00	1	58.00	58.10	-1	5,399	-0.02%
2022/11/07	0	57.60	2	57.25	57.70	-2	5,423	-0.04%
2022/11/04	0.1	56.32	0	0.00	56.90	0.1	5,440	0.00%
2022/11/03	3.1	56.51	0	0.00	56.40	3.1	5,432	0.06%
2022/11/02	36	57.84	1.1	58.29	57.50	34.9	5,429	0.64%
2022/11/01	1	58.20	1	58.60	58.40	0	5,431	0.00%
2022/10/31	0	58.50	0	0.00	59.00	0	5,488	0.00%
2022/10/28	10	56.90	0	0.00	56.70	10	5,441	0.18%
2022/10/25	1	56.10	1	56.80	56.20	0	5,495	0.00%
2022/10/24	6.1	56.70	0	0.00	56.90	6.1	5,554	0.11%
2022/10/20	1	55.80	0	0.00	55.90	1	5,525	0.02%
2022/10/18	1	56.60	0	0.00	56.60	1	5,355	0.02%
2022/10/14	1	57.70	1.1	57.54	57.30	-0.1	5,331	0.00%
2022/10/13	0.3	57.17	0	0.00	57.20	0.3	5,384	0.00%
2022/10/12	6	57.00	0	0.00	57.30	6	5,438	0.11%
2022/10/11	0.3	57.57	1.5	57.63	57.30	-1.2	5,491	-0.02%
2022/10/07	5.1	58.56	3	58.60	58.20	2.1	5,426	0.04%
2022/10/06	2	58.75	1	59.10	59.00	1	5,460	0.02%
2022/10/05	2	59.35	2.2	59.34	59.30	-0.2	5,456	0.00%
2022/10/04	3	59.27	3	59.21	59.10	0	5,430	0.00%
2022/10/03	2	57.50	0	0.00	57.50	2	5,383	0.04%
2022/09/30	1	58.40	1.7	58.78	58.50	-0.6	5,397	-0.01%
2022/09/29	2	59.55	1	59.20	59.20	1	5,353	0.02%
2022/09/28	1.1	59.78	1	59.11	59.20	0	5,353	0.00%
2022/09/27	1.2	59.33	1	60.40	59.50	0.2	5,346	0.00%
2022/09/26	1.6	59.84	0	0.00	59.30	1.6	5,384	0.03%
2022/09/23	6.3	60.59	13.5	61.00	60.40	-7.2	5,451	-0.13%
2022/09/22	3	61.53	0	0.00	61.50	3	5,844	0.05%
2022/09/21	1	62.71	0	0.00	63.10	1	5,881	0.02%
2022/09/20	0.1	63.40	0	0.00	63.70	0.1	5,815	0.00%
2022/09/16	0.1	63.50	1	62.90	63.50	-1	5,743	-0.02%
2022/09/14	7	63.64	2	63.65	63.40	5	5,603	0.09%
2022/09/13	1	65.40	15	65.29	65.50	-14	5,593	-0.25%
2022/09/12	1	63.80	3	63.87	63.90	-2	5,592	-0.04%
2022/09/08	1	64.60	2	63.35	63.70	-1	5,677	-0.02%
2022/09/07	1	63.30	0	0.00	64.40	1	5,696	0.02%
2022/09/06	0	0.00	1.1	64.69	64.50	-1.1	5,681	-0.02%
2022/09/05	6	64.65	4	64.43	64.50	2	5,657	0.04%
2022/09/02	3.1	62.17	1	62.50	62.10	2.1	5,585	0.04%
2022/09/01	1	62.80	1	63.00	63.10	0	5,556	0.00%
2022/08/31	2	63.80	2	63.90	63.60	0	5,551	0.00%
2022/08/30	1	64.20	1	64.30	64.10	0	5,518	0.00%
2022/08/29	0	63.30	0	0.00	63.30	0	5,527	0.00%
2022/08/26	0	0.00	1	64.30	64.20	-1	5,538	-0.02%
2022/08/25	1	63.70	0	0.00	63.80	1	5,583	0.02%
2022/08/24	1.2	63.96	0	0.00	63.60	1.2	5,601	0.02%
2022/08/23	0	0.00	5.2	64.49	64.20	-5.2	5,806	-0.09%
2022/08/22	0	0.00	1	64.10	64.20	-1	5,821	-0.02%
2022/08/18	0.5	63.27	2	63.00	63.00	-1.5	5,827	-0.03%
2022/08/17	2	62.25	0	0.00	62.80	2	5,857	0.03%
2022/08/16	0	62.50	0	0.00	62.20	0	5,858	0.00%
2022/08/15	5.1	63.18	0	0.00	63.00	5.1	5,812	0.09%
2022/08/12	1	64.50	1.1	64.59	64.50	-0.1	5,768	0.00%
2022/08/11	0	63.70	0	0.00	63.70	0	5,763	0.00%
2022/08/10	0	0.00	2	63.20	63.00	-2	5,813	-0.03%
2022/08/09	0	0.00	1	62.70	62.70	-1	5,867	-0.02%
2022/08/08	1	61.90	0	0.00	62.10	1	5,938	0.02%
2022/08/05	5	62.06	0	0.00	62.00	5	6,189	0.08%
2022/08/04	0	63.00	1	63.00	63.00	-1	6,211	-0.02%
2022/08/03	0	0.00	1	63.00	63.10	-1	6,229	-0.02%
2022/08/02	1.3	61.88	1.9	62.74	63.00	-0.6	6,251	-0.01%
2022/07/29	1	62.60	8	62.33	62.20	-7	6,215	-0.11%
2022/07/28	1.1	61.86	2	61.75	62.30	-0.9	6,139	-0.01%
2022/07/27	0	0.00	1	61.50	61.60	-1	6,113	-0.02%
2022/07/26	2	60.75	1	61.00	60.80	1	6,119	0.02%
2022/07/22	2	60.50	3.1	60.57	60.90	-1.1	6,252	-0.02%
2022/07/21	2	60.20	0	0.00	60.50	2	6,216	0.03%
2022/07/20	0	0.00	2	59.20	59.40	-2	6,235	-0.03%
2022/07/19	3	58.43	0	0.00	58.80	3	6,289	0.05%
2022/07/18	1	58.50	0	0.00	58.70	1	6,313	0.02%
2022/07/14	1	59.10	2.2	58.85	59.20	-1.2	6,450	-0.02%
2022/07/13	2.5	57.84	1	58.10	57.70	1.5	6,420	0.02%
2022/07/12	0	56.40	0	0.00	56.70	0	6,400	0.00%
2022/07/11	1	57.40	5	57.40	57.40	-4	6,416	-0.06%
2022/07/08	2	57.30	1.2	57.53	57.40	0.9	6,420	0.01%
2022/07/07	1.5	56.61	2	56.70	56.70	-0.5	6,437	-0.01%
2022/07/06	1.4	55.32	0	0.00	55.10	1.4	6,481	0.02%
2022/07/05	4	56.10	2	56.06	56.40	2	6,465	0.03%
2022/07/04	7.6	56.10	0	0.00	55.70	7.6	6,456	0.12%
2022/07/01	11.3	57.32	3	57.10	57.10	8.3	6,479	0.13%
2022/06/30	21.8	58.02	0	0.00	57.00	21.8	6,414	0.34%
2022/06/29	3.3	66.92	0	0.00	66.80	3.3	6,015	0.05%
2022/06/28	0.1	68.20	0	0.00	68.20	0.1	5,905	0.00%
2022/06/27	1	68.70	0	0.00	68.70	1	5,899	0.02%
2022/06/24	0.6	68.00	1	68.50	68.50	-0.4	5,877	-0.01%
2022/06/23	1.1	67.80	0.2	68.16	67.50	0.9	5,895	0.02%
2022/06/22	1	68.90	0.2	68.84	68.20	0.9	5,915	0.01%
2022/06/21	0.3	69.30	0.1	69.40	69.10	0.2	6,024	0.00%
2022/06/20	0.1	67.90	0	0.00	68.30	0.1	6,034	0.00%
2022/06/17	1.1	68.61	5.1	69.49	69.90	-4	6,074	-0.07%
2022/06/16	1.1	69.05	2	69.25	68.80	-0.9	6,000	-0.01%
2022/06/15	0	0.00	2	69.00	68.80	-2	6,342	-0.03%
2022/06/14	2	68.40	1	68.80	68.60	1	6,481	0.02%
2022/06/13	1	68.40	4.1	68.25	68.70	-3.1	6,625	-0.05%
2022/06/10	0	0.00	0.1	69.10	68.70	-0.1	6,724	0.00%
2022/06/09	1	69.00	0	0.00	69.40	1	6,904	0.01%
2022/06/07	0	0.00	2.1	69.34	69.20	-2.1	7,129	-0.03%
2022/06/06	0	0.00	1	69.10	69.50	-1	7,135	-0.01%
2022/06/02	0.1	68.90	0.4	69.03	68.90	-0.3	7,250	0.00%
2022/06/01	1	69.20	0.5	69.24	69.20	0.5	7,348	0.01%
2022/05/31	0	0.00	1.2	68.89	69.60	-1.2	7,348	-0.02%
2022/05/30	2	68.10	9	67.64	68.30	-7	7,147	-0.10%
2022/05/27	0.2	67.10	1	67.00	67.00	-0.8	7,128	-0.01%
2022/05/26	0.1	66.20	0	0.00	65.90	0.1	7,201	0.00%
2022/05/25	0	0.00	1	65.90	65.90	-1	7,231	-0.01%
2022/05/24	1	65.01	0	0.00	64.90	1	7,279	0.01%
2022/05/23	1	65.21	0	66.00	65.30	1	7,278	0.01%
2022/05/20	3	65.40	0.1	65.57	65.30	2.9	7,296	0.04%
2022/05/19	5.1	64.74	0	0.00	64.70	5.1	7,274	0.07%
2022/05/18	1.6	65.18	0.2	65.60	65.20	1.4	7,214	0.02%
2022/05/17	1.2	64.76	2	65.10	64.50	-0.8	7,177	-0.01%
2022/05/16	4.1	64.53	1	64.90	64.20	3.1	7,123	0.04%
2022/05/13	13.2	64.51	4	64.58	64.60	9.2	7,048	0.13%
2022/05/11	2.1	68.67	3	68.93	68.50	-0.9	6,716	-0.01%
2022/05/10	0	0.00	0.3	69.60	69.70	-0.3	6,755	0.00%
2022/05/09	0	69.80	0	0.00	69.40	0	6,795	0.00%
2022/05/06	0	70.00	2	69.80	70.60	-2	6,771	-0.03%
2022/05/05	2	70.55	16	70.89	70.90	-14	6,821	-0.21%
2022/05/04	4	70.50	5	70.52	70.50	-1	6,845	-0.01%
2022/05/03	0	0.00	4	70.15	70.40	-4	6,908	-0.06%
2022/04/29	4.1	69.88	5	69.97	70.30	-1	6,988	-0.01%
2022/04/28	10.2	69.20	1	69.40	69.40	9.2	7,031	0.13%
2022/04/27	7	69.94	2	69.70	69.90	5	6,982	0.07%
2022/04/26	2	71.45	4.4	71.43	71.30	-2.4	7,134	-0.03%
2022/04/25	4	70.40	0.9	70.20	70.50	3.2	7,315	0.04%
2022/04/22	0.1	71.50	0	0.00	72.00	0.1	7,200	0.00%
2022/04/20	1	71.40	5	71.32	70.70	-4	7,091	-0.06%
2022/04/19	2	70.50	0.1	70.40	70.00	2	6,993	0.03%
2022/04/18	0	0.00	2	70.50	70.50	-2	7,016	-0.03%
2022/04/15	7.1	70.41	0	0.00	70.30	7.1	7,000	0.10%
2022/04/14	0	0.00	2	71.15	71.50	-2	6,987	-0.03%
2022/04/13	3	71.20	0	71.30	71.50	3	7,074	0.04%
2022/04/12	0	70.60	3	71.10	71.00	-3	7,071	-0.04%
2022/04/11	4.3	70.78	5	71.00	70.80	-0.7	7,046	-0.01%
2022/04/08	1	71.50	2	71.45	71.60	-1	7,041	-0.01%
2022/04/07	3	70.93	1	71.20	71.10	2	7,028	0.03%
2022/04/06	3.3	71.46	1	71.60	71.60	2.3	6,920	0.03%
2022/04/01	5.2	72.00	1	72.20	72.50	4.2	6,933	0.06%
2022/03/31	2	72.30	8	72.24	72.40	-6	6,919	-0.09%
2022/03/30	0	72.60	3	72.63	72.70	-3	6,873	-0.04%
2022/03/29	1	72.80	1.3	72.75	72.80	-0.3	6,864	0.00%
2022/03/28	0.1	72.50	1	72.50	72.80	-0.9	6,831	-0.01%
2022/03/25	1	72.90	10	73.52	73.60	-9	6,816	-0.13%
2022/03/24	2	73.30	6	73.28	73.60	-4	6,793	-0.06%
2022/03/23	1.2	72.92	4	72.78	73.00	-2.8	6,702	-0.04%
2022/03/22	3	72.43	6.2	72.29	72.80	-3.2	6,628	-0.05%
2022/03/21	0	72.00	4.4	72.21	71.90	-4.4	6,518	-0.07%
2022/03/18	2	72.40	7.2	72.44	72.80	-5.2	6,492	-0.08%
2022/03/17	0.1	72.20	14.2	72.61	72.90	-14.2	6,112	-0.23%
2022/03/16	5	71.92	111.5	71.70	72.10	-106.5	5,956	-1.79%	大賣/鉅額交易
2022/03/15	0.2	71.10	5.3	71.17	71.60	-5.1	5,852	-0.09%
2022/03/14	1	71.60	9	71.31	71.60	-8	5,755	-0.14%
2022/03/11	7	70.80	6.2	70.47	70.40	0.8	5,584	0.01%
2022/03/10	0	0.00	2	69.40	69.60	-2	5,413	-0.04%
2022/03/09	2.1	68.75	0	0.00	68.90	2.1	5,413	0.04%
2022/03/08	1	68.20	6.2	68.58	68.60	-5.2	5,452	-0.10%
2022/03/07	14.7	68.10	0.1	67.80	67.60	14.6	5,354	0.27%
2022/03/04	0	0.00	1	69.60	69.70	-1	5,362	-0.02%
2022/03/03	0	0.00	0.5	69.95	70.20	-0.5	5,392	-0.01%
2022/03/01	0	0.00	12.2	69.69	70.30	-12.2	5,422	-0.22%
2022/02/25	0.1	68.98	2	69.00	69.10	-1.9	5,328	-0.04%
2022/02/24	3.3	68.68	0.3	69.20	69.00	3	5,286	0.06%
2022/02/23	0.1	69.32	0	0.00	69.80	0.1	5,235	0.00%
2022/02/22	57.1	69.33	2.7	69.39	69.60	54.4	5,238	1.04%
2022/02/21	2.2	70.00	0	0.00	70.10	2.2	5,236	0.04%
2022/02/18	7	70.06	1.1	70.00	70.10	5.9	5,306	0.11%
2022/02/17	0	0.00	0.1	70.20	70.30	-0.1	5,349	0.00%
2022/02/16	0	0.00	0	69.60	69.80	0	5,368	0.00%
2022/02/15	3	69.40	14.5	69.32	69.10	-11.5	5,457	-0.21%
2022/02/14	2.2	69.49	1	69.60	69.60	1.2	5,494	0.02%
2022/02/11	1	70.20	2	70.30	70.60	-1	5,513	-0.02%
2022/02/10	2	70.55	3	70.70	70.80	-1	5,540	-0.02%
2022/02/09	3	70.26	1.1	70.49	70.80	2	5,515	0.04%
2022/02/07	2.1	69.11	5.4	69.64	69.60	-3.4	5,471	-0.06%
2022/01/26	4.2	69.43	1.3	69.28	69.30	2.9	5,489	0.05%
2022/01/25	24	69.76	5.1	69.76	69.90	18.9	5,829	0.32%
2022/01/24	3.2	70.51	5.5	70.79	70.80	-2.3	5,792	-0.04%
2022/01/21	11.2	70.09	5	70.34	70.40	6.2	5,745	0.11%
2022/01/20	3.1	70.60	1.8	70.61	70.90	1.2	5,651	0.02%
2022/01/19	68	70.88	21.7	70.62	71.00	46.3	5,613	0.83%
2022/01/18	21.3	70.07	26.9	70.32	70.40	-5.7	5,451	-0.10%
2022/01/17	2	68.80	1.1	69.00	69.00	1	5,157	0.02%
2022/01/14	2.5	69.38	1.2	69.61	69.00	1.3	5,171	0.03%
2022/01/13	3.3	68.94	1	69.30	69.30	2.3	5,198	0.04%
2022/01/12	2	68.90	3	69.00	69.30	-1	5,218	-0.02%
2022/01/11	0	68.70	8	69.18	69.10	-8	5,242	-0.15%
2022/01/10	3	68.47	0.1	68.57	68.80	2.9	5,236	0.06%
2022/01/07	1	68.81	0	68.70	69.10	1	5,255	0.02%
2022/01/06	1.1	68.98	25.4	68.77	69.30	-24.3	5,247	-0.46%
2022/01/05	0.2	68.80	4	68.95	68.90	-3.9	5,207	-0.07%
2022/01/04	6.7	68.18	0.1	68.60	68.30	6.7	5,251	0.13%
2022/01/03	13	69.02	17.1	69.16	68.90	-4.1	5,199	-0.08%
2021/12/30	0.1	68.90	1	69.00	69.10	-0.9	5,216	-0.02%
2021/12/29	15	69.33	4	69.10	69.30	11	5,230	0.21%
2021/12/28	0.1	68.90	18.4	69.01	69.40	-18.3	5,246	-0.35%
2021/12/27	1	68.80	1.1	68.79	69.00	-0.1	5,221	0.00%
2021/12/24	0.2	68.48	5	68.68	68.70	-4.8	5,246	-0.09%
2021/12/23	1	68.59	0	0.00	68.70	1	5,275	0.02%
2021/12/22	0.1	68.48	3.6	68.58	68.50	-3.5	5,294	-0.07%
2021/12/21	0	68.50	9	68.49	68.70	-9	5,306	-0.17%
2021/12/20	0.3	68.03	0.4	68.20	68.50	-0.1	5,312	0.00%
2021/12/17	0.2	67.73	2.5	68.06	68.20	-2.3	5,402	-0.04%
2021/12/16	0	67.90	6.1	67.92	67.90	-6	5,404	-0.11%
2021/12/15	2	67.20	0	0.00	67.70	2	5,462	0.04%
2021/12/14	0.1	67.40	4.3	67.50	67.50	-4.2	5,527	-0.08%
2021/12/13	2.7	67.84	1.9	67.67	67.40	0.8	5,502	0.01%
2021/12/10	8.6	67.97	1	68.10	67.90	7.6	5,489	0.14%
2021/12/09	7.2	67.72	5	67.70	68.00	2.2	5,482	0.04%
2021/12/08	0.3	67.20	2	67.20	67.10	-1.7	5,438	-0.03%
2021/12/07	1.2	66.90	1	66.90	66.80	0.2	5,387	0.00%
2021/12/06	0.1	66.50	2	66.90	66.90	-2	5,381	-0.04%
2021/12/03	0	66.50	2	66.50	66.40	-2	5,382	-0.04%
2021/12/02	9.3	66.45	2	66.35	66.40	7.3	5,331	0.14%
2021/12/01	2	66.60	4	66.80	66.90	-2	5,259	-0.04%
2021/11/30	6	66.84	0	0.00	66.60	6	5,250	0.12%
2021/11/29	7.1	66.90	3	66.73	67.00	4.1	5,112	0.08%
2021/11/26	2.1	67.50	0	0.00	67.30	2.1	5,111	0.04%
2021/11/25	3.2	67.91	1	67.80	67.80	2.2	5,201	0.04%
2021/11/24	0.1	68.20	2	68.10	68.10	-1.9	5,184	-0.04%
2021/11/23	9.2	68.39	21.5	68.21	68.30	-12.3	5,190	-0.24%
2021/11/22	0	0.00	6.2	68.44	68.20	-6.2	5,195	-0.12%
2021/11/19	1	68.30	7	68.06	68.10	-6	5,249	-0.11%
2021/11/18	0.1	68.40	2	68.30	68.30	-1.9	5,245	-0.04%
2021/11/17	6	68.30	0	0.00	68.00	6	5,224	0.12%
2021/11/16	2.1	68.16	16.2	68.36	68.40	-14.1	5,203	-0.27%
2021/11/15	3	67.93	4	67.90	68.00	-1	5,251	-0.02%
2021/11/12	22.2	67.12	2	67.50	67.70	20.2	5,276	0.38%
2021/11/11	5.5	67.87	3	67.73	67.90	2.5	5,244	0.05%
2021/11/10	0.1	68.51	0.7	68.60	68.40	-0.6	5,304	-0.01%
2021/11/09	0	68.61	2.4	68.70	69.00	-2.3	5,375	-0.04%
2021/11/08	7.1	68.45	15.2	68.35	68.50	-8.1	5,461	-0.15%
2021/11/05	2.5	68.63	2	68.80	69.00	0.5	5,496	0.01%
2021/11/04	5	69.26	0	69.40	69.30	5	5,483	0.09%
2021/11/03	10.2	69.42	11	69.52	69.50	-0.8	5,504	-0.01%
2021/11/02	26	69.94	27.2	69.69	69.30	-1.2	5,477	-0.02%
2021/11/01	0.1	67.70	2	67.80	68.10	-1.9	5,329	-0.04%
2021/10/29	0	0.00	1	67.70	68.00	-1	5,344	-0.02%
2021/10/28	0	0.00	1.1	67.71	67.90	-1.1	5,340	-0.02%
2021/10/27	2.1	67.41	0	0.00	67.70	2.1	5,372	0.04%
2021/10/26	0.1	67.30	3	67.73	67.90	-3	5,448	-0.05%
2021/10/25	2	67.20	1	67.20	67.10	1	5,456	0.02%
2021/10/22	0	67.40	0	0.00	67.40	0	5,540	0.00%
2021/10/21	2.1	67.89	0	0.00	67.40	2.1	5,629	0.04%
2021/10/20	0	67.90	8.1	68.24	67.80	-8.1	5,599	-0.14%
2021/10/19	3	67.90	4.2	67.81	67.90	-1.2	5,613	-0.02%
2021/10/18	3.1	67.83	3	67.90	67.80	0.1	5,644	0.00%
2021/10/15	7.1	67.54	1.3	67.53	67.70	5.7	5,681	0.10%
2021/10/14	3	67.67	11.3	67.60	67.40	-8.3	5,724	-0.15%
2021/10/13	3.4	67.78	8.3	67.75	67.80	-4.8	5,744	-0.08%
2021/10/12	16	67.48	26.3	67.60	67.70	-10.3	5,787	-0.18%
2021/10/08	2	66.95	5.2	67.08	66.80	-3.2	5,786	-0.05%
2021/10/07	1	66.90	3	67.13	66.80	-2	5,886	-0.03%
2021/10/06	0	66.25	0	0.00	66.50	0	6,001	0.00%
2021/10/05	0.3	65.98	4	66.03	66.40	-3.7	6,142	-0.06%
2021/10/04	0.1	66.40	23	66.77	66.10	-23	6,293	-0.36%
2021/10/01	21.2	66.09	14	66.00	66.00	7.2	6,320	0.11%
2021/09/30	0	0.00	4	66.30	67.00	-4	6,337	-0.06%
2021/09/29	4.2	65.75	3	65.53	65.80	1.2	6,376	0.02%
2021/09/28	5	66.76	2	66.70	66.50	3	6,517	0.05%
2021/09/27	5	67.30	17	67.36	67.20	-12	6,647	-0.18%
2021/09/24	4.1	67.17	8.1	67.47	67.10	-4.1	6,925	-0.06%
2021/09/23	3.1	65.80	15.5	65.83	66.10	-12.4	7,370	-0.17%
2021/09/22	1.1	64.15	2	64.80	65.60	-0.9	7,624	-0.01%
2021/09/17	1.1	64.74	1.1	65.00	64.70	0	7,717	0.00%
2021/09/16	1	64.90	4	64.85	64.90	-3	7,809	-0.04%
2021/09/15	0.1	64.80	1	64.80	64.60	-0.9	7,936	-0.01%
2021/09/14	3.4	64.95	2	65.00	64.50	1.4	8,037	0.02%
2021/09/13	4.2	64.85	0.3	64.80	65.20	3.9	8,176	0.05%
2021/09/10	0.1	64.44	1	64.60	65.00	-0.9	8,303	-0.01%
2021/09/09	1.2	64.14	2	64.00	64.20	-0.8	8,495	-0.01%
2021/09/08	1.4	64.86	5	64.38	64.40	-3.6	8,506	-0.04%
2021/09/07	1	65.10	1	65.00	65.10	0	8,576	0.00%
2021/09/06	2.1	65.40	0.2	65.50	65.30	2	8,622	0.02%
2021/09/03	0.3	65.16	5	65.00	65.30	-4.7	8,711	-0.05%
2021/09/02	3.2	64.78	0	0.00	64.50	3.2	8,730	0.04%
2021/09/01	1.1	64.55	1.1	65.02	64.90	0	8,760	0.00%
2021/08/31	3.1	64.70	5	64.72	64.80	-1.9	8,750	-0.02%
2021/08/30	13.1	64.60	2	64.60	64.60	11.1	8,683	0.13%
2021/08/27	12.2	64.51	1	64.60	64.70	11.2	8,706	0.13%
2021/08/26	2.2	64.44	3.1	64.57	64.60	-0.9	8,732	-0.01%
2021/08/25	5.2	64.33	5	64.26	64.30	0.2	8,778	0.00%
2021/08/24	0.1	65.20	11	65.16	64.90	-11	8,764	-0.12%
2021/08/23	0	0.00	2.7	64.55	64.50	-2.7	8,846	-0.03%
2021/08/20	2.1	64.56	2	64.35	64.20	0.1	8,974	0.00%
2021/08/19	2.2	64.25	4.3	64.37	64.50	-2.1	9,122	-0.02%
2021/08/18	9.9	63.91	4	63.90	64.10	5.9	9,144	0.06%
2021/08/17	10.8	64.34	14	64.24	64.50	-3.2	9,221	-0.03%
2021/08/16	16.8	64.78	3	64.60	64.50	13.8	9,212	0.15%
2021/08/13	10.2	66.05	14	66.09	65.70	-3.8	9,230	-0.04%
2021/08/12	10.4	66.89	5.7	66.85	66.60	4.7	9,300	0.05%
2021/08/11	12.1	67.84	1.1	67.61	67.80	11.1	9,333	0.12%
2021/08/10	3.2	67.92	12	67.40	68.00	-8.8	9,357	-0.09%
2021/08/09	8.5	67.60	0	0.00	67.50	8.5	9,527	0.09%
2021/08/06	3.4	68.29	5	68.30	68.30	-1.6	9,564	-0.02%
2021/08/05	25.3	68.46	29.5	68.42	68.80	-4.2	9,788	-0.04%
2021/08/04	1.1	67.02	0	0.00	67.20	1.1	10,213	0.01%
2021/08/03	2	66.81	2	67.00	67.10	0	10,434	0.00%
2021/08/02	3.1	67.01	4.1	66.88	67.10	-1	10,492	-0.01%
2021/07/30	2.2	67.17	9	67.06	67.30	-6.8	10,571	-0.06%
2021/07/29	2.2	67.52	3	67.47	67.60	-0.8	10,767	-0.01%
2021/07/28	7.4	67.56	11	67.55	67.80	-3.6	10,891	-0.03%
2021/07/27	25.5	67.60	13.4	67.78	68.00	12.2	11,112	0.11%
2021/07/26	4.6	66.93	5.1	66.89	66.90	-0.5	11,257	0.00%
2021/07/23	14.1	66.90	3	66.90	66.80	11.1	11,392	0.10%
2021/07/22	7.3	67.05	2	67.00	67.10	5.3	11,465	0.05%
2021/07/21	8.1	67.14	8.4	67.10	67.20	-0.3	11,550	0.00%
2021/07/20	0.6	67.54	4	67.50	67.20	-3.4	11,656	-0.03%
2021/07/19	6.1	67.69	1	67.80	67.90	5.1	11,774	0.04%
2021/07/16	11.1	67.74	16.1	67.69	68.00	-5	12,296	-0.04%
2021/07/15	1.1	67.82	5.2	67.83	67.90	-4.1	12,418	-0.03%
2021/07/14	11.6	67.70	25.1	67.52	67.80	-13.5	12,453	-0.11%
2021/07/13	5.6	67.85	10	67.86	68.00	-4.4	12,488	-0.03%
2021/07/12	26.3	67.03	18.6	66.99	66.90	7.7	12,472	0.06%
2021/07/09	32.7	67.58	3	67.83	67.60	29.7	12,388	0.24%
2021/07/08	7.3	68.21	6.3	68.12	68.10	1	12,472	0.01%
2021/07/07	11.3	68.03	0.6	68.37	68.30	10.8	12,569	0.09%
2021/07/06	17.6	68.41	3.5	68.52	68.30	14.1	12,718	0.11%
2021/07/05	7.9	68.01	6	68.33	68.70	1.9	12,813	0.01%
2021/07/02	20.4	67.89	6	68.02	68.00	14.4	12,858	0.11%
2021/07/01	62.1	68.42	9	68.77	68.30	53.1	12,921	0.41%
2021/06/30	60.8	68.87	3.2	68.93	68.80	57.5	12,878	0.45%
2021/06/29	26.6	73.75	5	73.74	73.70	21.6	12,478	0.17%
2021/06/28	10.3	74.06	3	74.23	74.00	7.3	12,325	0.06%
2021/06/25	7	74.59	2.4	74.60	74.50	4.6	12,356	0.04%
2021/06/24	7.3	74.66	2.1	74.85	74.50	5.2	12,490	0.04%
2021/06/23	2.1	74.25	2	74.50	74.60	0	13,119	0.00%
2021/06/22	7.1	74.75	11	74.25	74.30	-3.9	13,325	-0.03%
2021/06/21	20.1	74.04	15	73.75	74.40	5.1	13,359	0.04%
2021/06/18	6.1	74.32	11	74.41	74.70	-4.9	13,457	-0.04%
2021/06/17	7	73.94	9.2	73.70	74.00	-2.2	13,494	-0.02%
2021/06/16	5	73.60	1	73.70	73.80	4	13,793	0.03%
2021/06/15	1.3	72.24	1	72.30	73.00	0.3	14,090	0.00%
2021/06/11	5	72.42	7	72.57	72.30	-2	14,259	-0.01%
2021/06/10	0	73.00	0	0.00	73.00	0	14,363	0.00%
2021/06/09	5	72.88	1.2	72.82	72.70	3.8	14,498	0.03%
2021/06/08	0	0.00	2	73.30	73.50	-2	14,816	-0.01%
2021/06/07	4.1	72.94	5	73.10	72.90	-0.9	15,404	-0.01%
2021/06/04	5.1	73.50	6	73.47	73.40	-0.9	15,470	-0.01%
2021/06/03	3	73.60	0	0.00	73.50	3	15,584	0.02%
2021/06/02	1	73.80	3.2	73.50	73.60	-2.1	15,739	-0.01%
2021/06/01	3.1	73.57	7	73.67	73.80	-3.9	15,892	-0.02%
2021/05/31	0.1	72.97	23.3	73.27	73.50	-23.2	15,999	-0.14%
2021/05/28	1.1	73.20	2	73.20	73.20	-0.9	16,099	-0.01%
2021/05/27	2.2	72.66	16	72.93	73.20	-13.8	16,226	-0.08%
2021/05/26	0	0.00	2.4	73.03	73.30	-2.4	16,505	-0.01%
2021/05/25	11.2	72.67	12	72.74	72.90	-0.8	16,687	0.00%
2021/05/24	2.2	72.50	7	72.56	72.70	-4.8	16,815	-0.03%
2021/05/21	17.1	72.79	15.2	72.56	72.50	1.9	16,964	0.01%
2021/05/20	2.1	72.10	4	72.18	72.10	-1.9	17,089	-0.01%
2021/05/19	13.1	71.43	3.3	71.58	71.50	9.9	17,153	0.06%
2021/05/18	9.4	69.98	4.4	69.81	70.20	5	17,358	0.03%
2021/05/17	14.2	68.45	25	68.86	68.40	-10.8	17,964	-0.06%
2021/05/14	2.3	70.53	4	70.35	70.60	-1.7	17,941	-0.01%
2021/05/13	19.2	70.52	31	70.55	70.10	-11.8	18,054	-0.07%
2021/05/12	116	70.95	146.1	69.75	71.10	-30.1	17,959	-0.17%	大買/大賣/
2021/05/11	15.6	69.92	42	69.82	69.30	-26.4	17,558	-0.15%
2021/05/10	34.2	70.69	4	71.25	70.60	30.2	17,580	0.17%
2021/05/07	10.2	70.51	2.2	70.83	71.10	8	18,197	0.04%
2021/05/06	29.9	70.25	0	0.00	69.70	29.9	19,274	0.16%
2021/05/05	20.4	71.17	4	71.45	70.80	16.4	19,804	0.08%
2021/05/04	8.5	71.37	28	71.27	71.50	-19.5	20,037	-0.10%
2021/05/03	36.3	72.80	8.6	72.39	72.20	27.7	20,055	0.14%
2021/04/29	14.2	73.77	5.3	73.80	73.60	8.9	20,347	0.04%
2021/04/28	13.1	73.71	4	73.70	73.60	9.1	20,672	0.04%
2021/04/27	1.5	73.23	1.1	73.21	73.30	0.5	21,355	0.00%
2021/04/26	15.3	73.62	13	73.76	73.60	2.3	21,679	0.01%
2021/04/23	17.3	74.01	11.1	74.21	73.90	6.2	22,419	0.03%
2021/04/22	13.1	74.90	25.1	74.74	74.10	-12	24,604	-0.05%
2021/04/21	12	73.77	12	73.90	74.30	0	25,484	0.00%
2021/04/20	7	73.71	8.5	73.67	74.00	-1.5	26,144	-0.01%
2021/04/19	8.5	73.78	51.3	73.71	73.80	-42.8	26,288	-0.16%
2021/04/16	5.2	73.44	7.1	73.44	73.50	-1.9	26,368	-0.01%
2021/04/15	23	73.13	5	73.12	73.00	18	26,429	0.07%
2021/04/14	27.6	72.63	4.1	72.93	73.20	23.5	26,434	0.09%
2021/04/13	5.5	72.84	7	72.91	72.50	-1.5	26,365	-0.01%
2021/04/12	20.4	72.82	16	72.84	72.70	4.4	26,479	0.02%
2021/04/09	17.5	73.35	18.5	73.46	73.30	-1	26,461	0.00%
2021/04/08	16.8	73.52	7.5	73.77	73.60	9.3	26,327	0.04%
2021/04/07	7.1	72.69	11	72.64	72.80	-3.9	26,181	-0.02%
2021/04/06	23.6	73.24	7	73.30	73.00	16.6	26,030	0.06%
2021/04/01	7.2	73.66	11	73.84	73.50	-3.8	25,829	-0.01%
2021/03/31	23.3	74.02	8.9	74.06	74.10	14.4	25,726	0.06%
2021/03/30	10.3	73.43	24.1	73.59	73.70	-13.8	25,623	-0.05%
2021/03/29	25.6	73.67	22.1	73.71	73.60	3.6	25,510	0.01%
2021/03/26	60.5	73.89	62	73.90	73.80	-1.5	25,357	-0.01%
2021/03/25	4.2	74.88	21.3	74.64	75.70	-17.1	24,820	-0.07%
2021/03/24	17.1	74.33	8.5	74.30	74.20	8.6	24,692	0.03%
2021/03/23	15.1	73.86	19.5	73.78	74.00	-4.4	24,594	-0.02%
2021/03/22	35.1	74.19	4.1	74.08	74.00	31	24,491	0.13%
2021/03/19	25	74.39	6.7	74.41	75.00	18.3	24,545	0.07%
2021/03/18	56.4	74.21	15.6	73.92	74.30	40.8	24,358	0.17%
2021/03/17	21.1	72.67	9.1	72.22	72.30	12	24,366	0.05%
2021/03/16	12.2	71.85	6.2	71.84	71.50	6.1	24,370	0.02%
2021/03/15	15.1	71.26	17	71.32	71.50	-2	24,405	-0.01%
2021/03/12	24.7	71.23	2.4	71.56	71.40	22.3	24,426	0.09%
2021/03/11	29.4	71.44	10.5	71.60	72.00	18.9	24,483	0.08%
2021/03/10	28.4	73.99	1	74.48	73.90	27.4	23,998	0.11%
2021/03/09	7.8	72.96	1.2	73.19	72.80	6.5	23,975	0.03%
2021/03/08	8.7	73.50	0.1	73.80	73.20	8.6	23,979	0.04%
2021/03/05	12.5	73.76	40.3	73.80	73.50	-27.8	23,936	-0.12%
2021/03/04	14.1	74.47	1.1	74.95	74.30	13	23,982	0.05%
2021/03/03	7.2	74.98	9.1	75.15	75.50	-1.9	23,918	-0.01%
2021/03/02	9.1	74.23	3.5	74.56	73.90	5.6	23,861	0.02%
2021/02/26	29.2	74.82	0	0.00	74.60	29.2	23,754	0.12%
2021/02/25	12.7	76.06	1	76.11	75.90	11.7	23,456	0.05%
2021/02/24	23.3	76.14	9.2	76.27	76.00	14.1	23,325	0.06%
2021/02/23	7.2	75.18	1	75.00	75.10	6.2	23,270	0.03%
2021/02/22	48	76.04	18	75.93	75.80	30	23,118	0.13%
2021/02/19	8.1	75.56	6.3	75.49	76.10	1.8	22,985	0.01%
2021/02/18	12.1	75.30	11.2	75.36	75.40	0.9	22,853	0.00%
2021/02/17	30.9	75.56	56.1	75.77	75.20	-25.2	22,678	-0.11%
2021/02/05	3.1	78.57	13.2	78.69	78.40	-10.1	22,274	-0.05%
2021/02/04	38.4	78.95	10.2	78.81	78.90	28.2	22,157	0.13%
2021/02/03	10.2	78.30	7	78.24	78.20	3.2	22,161	0.01%
2021/02/02	10	78.55	17	78.46	78.10	-7	22,341	-0.03%
2021/02/01	17.3	77.69	11.1	77.58	78.00	6.2	22,368	0.03%
2021/01/29	53.4	81.13	31	80.80	78.40	22.4	22,106	0.10%
2021/01/28	105.1	81.66	123.5	81.83	81.50	-18.5	21,406	-0.09%	大買/大賣/
2021/01/27	102.8	80.67	129	80.82	81.10	-26.2	20,213	-0.13%	大買/大賣/
2021/01/26	60.1	78.61	32	78.69	77.70	28.1	19,412	0.14%
2021/01/25	9.2	77.87	33	77.56	78.00	-23.8	19,027	-0.13%
2021/01/22	34.6	76.62	17.2	75.86	77.60	17.5	18,789	0.09%
2021/01/21	19	77.26	16	77.45	77.00	3	18,280	0.02%
2021/01/20	46.6	76.80	25.1	76.86	76.00	21.5	17,816	0.12%
2021/01/19	18.7	79.03	13	78.99	79.00	5.7	17,029	0.03%
2021/01/18	62.4	79.13	78.1	79.30	79.00	-15.7	16,570	-0.10%
2021/01/15	198	81.60	80.7	81.78	80.40	117.3	15,678	0.75%	大買/鉅額交易
2021/01/14	26.3	75.34	47.1	75.95	77.90	-20.8	13,423	-0.16%
2021/01/13	44	70.37	36.3	70.64	70.90	7.7	12,034	0.06%
2021/01/12	12.2	67.46	8.1	67.69	67.50	4.1	11,175	0.04%
2021/01/11	12	66.91	10	67.05	67.30	2	10,964	0.02%
2021/01/08	9.1	66.96	3	67.30	67.40	6.1	10,765	0.06%
2021/01/07	7	66.79	16	66.68	66.80	-9	10,613	-0.08%
2021/01/06	3	67.10	6	66.87	66.70	-3	10,633	-0.03%
2021/01/05	5.1	66.86	0	0.00	66.80	5.1	10,501	0.05%
2021/01/04	9	67.72	6	68.02	68.00	3	10,269	0.03%
2020/12/31	2.1	67.50	1	67.20	67.30	1.1	10,070	0.01%
2020/12/30	2	66.70	6	67.12	67.50	-4	10,034	-0.04%
2020/12/29	6	67.22	1	67.70	67.10	5	9,957	0.05%
2020/12/28	6	68.00	9.1	68.11	68.00	-3.1	9,906	-0.03%
2020/12/25	9	67.71	2	67.70	67.80	7	9,956	0.07%
2020/12/24	0	66.60	5.1	66.84	66.80	-5	9,924	-0.05%
2020/12/23	0	0.00	5.1	66.51	66.80	-5.1	9,889	-0.05%
2020/12/22	9	66.90	0	0.00	66.20	9	9,905	0.09%
2020/12/21	11	65.96	18	65.51	66.20	-7	9,896	-0.07%
2020/12/18	8	67.33	1	67.60	66.70	7	9,762	0.07%
2020/12/17	0.1	68.00	6	67.83	67.90	-5.9	9,618	-0.06%
2020/12/16	1	68.50	3	68.50	68.50	-2	9,602	-0.02%
2020/12/15	15	67.59	4.2	69.16	67.30	10.8	9,669	0.11%
2020/12/14	3.1	70.20	12	70.03	69.60	-9	9,443	-0.09%
2020/12/11	21	70.65	31.7	70.41	69.90	-10.7	9,331	-0.11%
2020/12/10	4.1	69.05	18.4	68.87	69.40	-14.4	8,938	-0.16%
2020/12/09	22.1	69.04	95	69.00	69.40	-72.9	8,781	-0.83%
2020/12/08	11.1	68.50	4	68.83	68.40	7.1	8,606	0.08%
2020/12/07	22	68.15	22.5	68.25	68.80	-0.5	8,455	-0.01%
2020/12/04	10	66.43	3.1	66.53	66.60	6.9	8,094	0.08%
2020/12/03	8.2	66.23	0	0.00	66.10	8.2	8,018	0.10%
2020/12/02	1	66.50	10	66.18	66.40	-9	7,971	-0.11%
2020/12/01	5	65.30	1	65.20	65.50	4	7,857	0.05%
2020/11/30	2	66.40	3	66.90	65.30	-1	7,741	-0.01%
2020/11/27	2	66.50	1	66.60	66.50	1	7,551	0.01%
2020/11/26	1.2	66.35	1	66.50	66.50	0.2	7,521	0.00%
2020/11/25	5.5	66.10	7.2	65.90	65.90	-1.8	7,510	-0.02%
2020/11/24	7.1	66.03	1	66.20	66.20	6.1	7,477	0.08%
2020/11/23	4.2	65.89	5	65.86	65.90	-0.8	7,358	-0.01%
2020/11/20	17	65.56	19.3	65.65	65.60	-2.3	7,246	-0.03%
2020/11/19	2	64.80	1	65.10	65.00	1	7,129	0.01%
2020/11/18	4	64.98	5.1	65.02	65.30	-1.1	7,205	-0.01%
2020/11/17	1.2	64.98	6	64.85	65.00	-4.8	7,243	-0.07%
2020/11/16	8.5	64.90	7.5	64.93	65.00	1	7,368	0.01%
2020/11/13	23	63.82	19.1	63.91	64.10	4	7,365	0.05%
2020/11/12	0.1	62.30	2.5	62.62	62.30	-2.5	7,281	-0.03%
2020/11/11	0	0.00	10	61.70	62.50	-10	7,841	-0.13%
2020/11/10	10	60.42	5	60.30	60.30	5	8,501	0.06%
2020/11/09	8	61.05	1	62.80	60.90	7	8,160	0.09%
2020/11/05	2	62.50	1	62.60	62.30	1	8,012	0.01%
2020/11/03	1	62.50	0	0.00	62.40	1	8,181	0.01%
2020/11/02	0	0.00	3	61.80	62.20	-3	8,331	-0.04%
2020/10/30	1	61.60	0	0.00	61.50	1	8,537	0.01%
2020/10/29	4	61.80	2	61.70	61.90	2	8,543	0.02%
2020/10/28	1	62.50	0	0.00	62.30	1	8,639	0.01%
2020/10/27	1	61.90	0	0.00	62.50	1	8,706	0.01%
2020/10/26	1	62.30	3	62.70	62.30	-2	8,767	-0.02%
2020/10/23	3	62.23	5	62.50	62.40	-2	8,830	-0.02%
2020/10/22	6	62.30	0	0.00	62.30	6	8,865	0.07%
2020/10/21	8	63.26	4	63.70	62.80	4	8,820	0.05%
2020/10/20	10	63.39	7	63.54	63.50	3	8,922	0.03%
2020/10/19	2	63.75	0	0.00	63.50	2	8,992	0.02%
2020/10/16	1	63.20	3	63.20	63.10	-2	9,136	-0.02%
2020/10/15	4	63.10	0	0.00	63.10	4	9,382	0.04%
2020/10/14	3.2	64.09	0	0.00	63.70	3.2	9,365	0.03%
2020/10/13	1	63.80	1	63.90	64.20	0	9,314	0.00%
2020/10/12	5	63.82	0	0.00	64.10	5	9,380	0.05%
2020/10/08	0	0.00	6	63.90	64.00	-6	9,392	-0.06%
2020/10/07	0.3	63.40	2	63.50	63.40	-1.7	9,439	-0.02%
2020/10/06	2	63.70	0	0.00	63.80	2	9,513	0.02%
2020/10/05	2	63.60	2	63.70	63.20	0	9,602	0.00%
2020/09/30	2	63.60	12	63.45	63.80	-10	9,703	-0.10%
2020/09/29	1	62.80	2	63.00	62.90	-1	9,763	-0.01%
2020/09/25	7	61.61	0	0.00	61.30	7	9,978	0.07%
2020/09/24	5	61.88	2	61.90	61.50	3	10,068	0.03%
2020/09/23	10	62.91	3	63.13	63.00	7	10,071	0.07%
2020/09/22	1	63.60	0	0.00	63.20	1	10,826	0.01%
2020/09/21	9	64.67	5	64.78	64.20	4	11,198	0.04%
2020/09/18	4	64.70	7	64.81	65.60	-3	11,465	-0.03%
2020/09/17	8	64.10	0	0.00	63.90	8	11,566	0.07%
2020/09/16	0	0.00	13	64.12	64.00	-13	11,769	-0.11%
2020/09/15	5	64.02	11	64.13	63.90	-6	11,987	-0.05%
2020/09/14	14	63.55	13	63.68	63.80	1	12,033	0.01%
2020/09/11	0	0.00	1	62.60	62.80	-1	12,060	-0.01%
2020/09/10	0	0.00	2	62.95	62.80	-2	12,134	-0.02%
2020/09/09	2	62.55	1	62.40	63.20	1	12,278	0.01%
2020/09/08	5	62.80	2	62.55	63.10	3	12,530	0.02%
2020/09/07	12	62.83	0	0.00	62.90	12	12,889	0.09%
2020/09/04	0	0.00	13	62.95	63.60	-13	12,959	-0.10%
2020/09/03	1	63.70	10	63.95	63.70	-9	13,012	-0.07%
2020/09/02	0	0.00	10	63.80	63.70	-10	13,103	-0.08%
2020/09/01	0	0.00	4	63.40	63.50	-4	13,101	-0.03%
2020/08/31	2	62.75	1	62.80	62.50	1	13,183	0.01%
2020/08/28	13	63.04	10	62.80	62.90	3	13,242	0.02%
2020/08/27	0	0.00	15	63.71	63.90	-15	13,210	-0.11%
2020/08/26	6	63.30	2	63.25	63.60	4	13,311	0.03%
2020/08/25	1	63.80	0	0.00	63.80	1	13,476	0.01%
2020/08/24	14	63.37	0	0.00	63.30	14	13,484	0.10%
2020/08/21	1	65.10	2	64.50	64.40	-1	13,382	-0.01%
2020/08/20	12	64.63	13.5	64.70	64.00	-1.5	13,352	-0.01%
2020/08/19	10	67.05	4.3	67.21	66.60	5.8	13,179	0.04%
2020/08/18	3	68.23	8	69.15	67.70	-5	13,092	-0.04%
2020/08/17	57	69.79	74.2	69.04	69.10	-17.2	13,050	-0.13%
2020/08/14	54	66.71	32	66.39	66.70	22	12,536	0.18%
2020/08/12	1.2	62.18	0	0.00	62.10	1.2	11,973	0.01%
2020/08/11	5	62.68	1	62.30	62.00	4	12,059	0.03%
2020/08/10	0	0.00	11	63.80	63.60	-11	12,418	-0.09%
2020/08/06	5	63.90	9	64.00	64.00	-4	12,425	-0.03%
2020/08/05	5	63.90	21	64.04	63.40	-16	12,453	-0.13%
2020/08/04	4	62.98	16.2	63.58	63.80	-12.2	12,389	-0.10%
2020/08/03	14	62.06	1	62.10	62.10	13	12,256	0.11%
2020/07/31	15	61.72	5	61.74	61.70	10	12,209	0.08%
2020/07/30	0	0.00	1	60.90	61.30	-1	12,140	-0.01%
2020/07/29	18.2	60.43	1	60.20	60.10	17.2	12,083	0.14%
2020/07/28	4	61.08	0	0.00	60.60	4	12,092	0.03%
2020/07/27	18	60.50	1	61.10	60.40	17	12,154	0.14%
2020/07/24	6	62.02	0	0.00	61.20	6	12,241	0.05%
2020/07/23	2	62.65	1	62.30	62.20	1	12,237	0.01%
2020/07/21	6.1	61.43	3	61.27	61.20	3.1	12,219	0.03%
2020/07/20	18	61.82	14	62.16	61.50	4	12,115	0.03%
2020/07/17	1	64.00	2	64.20	64.00	-1	11,970	-0.01%
2020/07/16	1	64.00	0	0.00	64.10	1	12,076	0.01%
2020/07/15	14	63.91	5	64.08	63.90	9	12,107	0.07%
2020/07/14	2	64.65	4	64.93	64.70	-2	12,193	-0.02%
2020/07/13	3	64.13	3	64.60	64.80	0	12,260	0.00%
2020/07/10	8	63.94	0	0.00	63.70	8	12,339	0.06%
2020/07/09	8	64.90	1	64.90	64.80	7	12,411	0.06%
2020/07/08	13	65.02	0	0.00	65.10	13	12,351	0.11%
2020/07/07	4	65.50	1	65.30	65.60	3	12,272	0.02%
2020/07/06	18	66.78	2	66.80	66.50	16	12,140	0.13%
2020/07/03	7	65.96	8	65.99	66.10	-1	12,122	-0.01%
2020/07/02	6	64.98	1	65.20	65.30	5	12,087	0.04%
2020/07/01	3	64.57	3	64.53	64.50	0	12,103	0.00%
2020/06/30	23	64.74	0	0.00	64.00	23	12,039	0.19%
2020/06/29	19	69.86	3	69.93	69.80	16	11,418	0.14%
2020/06/24	6	70.15	4	70.43	70.10	2	11,148	0.02%
2020/06/23	3	70.60	1	70.60	70.00	2	11,187	0.02%
2020/06/22	3	70.27	7	69.83	70.10	-4	10,980	-0.04%
2020/06/19	9	68.64	5	69.02	68.80	4	10,829	0.04%
2020/06/18	5	68.90	0	0.00	68.90	5	10,687	0.05%
2020/06/17	5	68.32	3	68.43	68.60	2	10,682	0.02%
2020/06/16	6	68.87	12	68.98	68.60	-6	10,759	-0.06%
2020/06/15	8	68.55	4	67.83	67.80	4	10,819	0.04%
2020/06/12	18	68.37	23	68.51	69.10	-5	10,733	-0.05%
2020/06/11	23	68.81	8	68.25	67.80	15	10,583	0.14%
2020/06/10	0.2	66.80	71	66.71	67.00	-70.8	10,270	-0.69%
2020/06/09	3	66.30	1	66.30	66.00	2	10,382	0.02%
2020/06/08	9.3	66.54	3	66.50	66.80	6.3	10,395	0.06%
2020/06/05	12	66.03	7	66.03	66.30	5	10,372	0.05%
2020/06/04	2	66.45	8	66.56	66.40	-6	10,458	-0.06%
2020/06/03	5	66.14	21	66.34	66.10	-16	10,478	-0.15%
2020/06/02	3	65.07	3	65.10	65.10	0	10,380	0.00%
2020/06/01	8	63.93	4	64.18	64.20	4	10,357	0.04%
2020/05/29	0	0.00	3	62.20	64.50	-3	10,339	-0.03%
2020/05/28	4	61.90	2	61.90	61.50	2	10,282	0.02%
2020/05/27	4	62.20	0	0.00	62.00	4	10,402	0.04%
2020/05/26	6	62.00	1	62.20	62.00	5	10,471	0.05%
2020/05/25	10	60.92	1	61.10	61.50	9	10,386	0.09%
2020/05/22	40	60.65	0	0.00	60.70	40	10,385	0.39%
2020/05/21	26	60.91	0	0.00	60.60	26	10,324	0.25%
2020/05/19	8	61.90	0	0.00	61.10	8	10,136	0.08%
2020/05/18	0	0.00	4	62.60	63.00	-4	9,912	-0.04%
2020/05/15	7	62.96	5	62.48	62.60	2	9,872	0.02%
2020/05/14	3	66.17	6	65.90	66.00	-3	9,435	-0.03%
2020/05/13	1	66.30	11	66.21	66.50	-10	9,364	-0.11%
2020/05/12	1	65.80	3	66.40	66.00	-2	9,318	-0.02%
2020/05/11	3	66.80	3	66.83	66.90	0	9,223	0.00%
2020/05/07	0	0.00	1	65.40	65.30	-1	9,155	-0.01%
2020/05/06	3	65.20	0	0.00	65.00	3	9,143	0.03%
2020/05/05	0	0.00	6	65.77	65.30	-6	9,168	-0.07%
2020/05/04	9	64.98	0	0.00	64.90	9	9,171	0.10%
2020/04/30	2	65.85	5	65.92	66.10	-3	9,167	-0.03%
2020/04/29	2	65.85	5	65.70	65.50	-3	9,145	-0.03%
2020/04/28	3	65.70	1	65.80	65.90	2	9,085	0.02%
2020/04/27	2	65.50	2	65.65	65.40	0	9,228	0.00%
2020/04/24	2	64.45	12	64.69	64.70	-10	9,151	-0.11%
2020/04/23	7	64.03	7.6	64.37	64.40	-0.6	9,083	-0.01%
2020/04/22	4	63.08	1	63.20	63.10	3	8,999	0.03%
2020/04/21	9	63.82	1	64.40	63.20	8	8,908	0.09%
2020/04/20	5	64.96	1	64.70	64.40	4	8,809	0.05%
2020/04/17	2	65.35	4	65.03	65.10	-2	8,824	-0.02%
2020/04/16	9	64.01	7	64.56	65.00	2	8,673	0.02%
2020/04/15	0	0.00	3	64.30	64.80	-3	8,597	-0.03%
2020/04/14	2	63.40	4	63.30	63.70	-2	8,529	-0.02%
2020/04/13	2	62.00	0	0.00	62.00	2	8,480	0.02%
2020/04/10	2	61.70	0	0.00	62.00	2	8,483	0.02%
2020/04/09	8	61.85	0	0.00	61.80	8	8,497	0.09%
2020/04/08	2	62.70	0	0.00	62.50	2	8,461	0.02%
2020/04/07	4	62.65	1	62.90	61.80	3	8,374	0.04%
2020/04/06	0	0.00	14	60.84	61.60	-14	8,244	-0.17%
2020/04/01	0	0.00	2	59.10	58.40	-2	8,028	-0.02%
2020/03/31	15	59.50	2	60.00	58.00	13	7,929	0.16%
2020/03/30	6	59.00	3	59.60	59.30	3	7,705	0.04%
2020/03/27	3	60.60	5	60.56	60.10	-2	7,575	-0.03%
2020/03/26	1	54.40	1	55.50	55.10	0	7,245	0.00%
2020/03/25	4	54.93	0	0.00	54.90	4	7,265	0.06%
2020/03/24	1	51.90	11	52.15	51.90	-10	7,242	-0.14%
2020/03/23	11	48.33	0	0.00	48.20	11	7,341	0.15%
2020/03/20	1	51.00	31	51.61	51.80	-30	7,335	-0.41%
2020/03/19	30	48.07	0	0.00	48.10	30	7,245	0.41%
2020/03/18	5	50.80	0	0.00	50.30	5	7,137	0.07%
2020/03/17	2	50.20	1	51.00	50.70	1	7,143	0.01%
2020/03/16	1	53.80	2	55.00	52.60	-1	7,083	-0.01%
2020/03/13	1	52.00	3	55.13	55.30	-2	7,017	-0.03%
2020/03/12	4	57.58	1.4	57.10	56.80	2.6	6,839	0.04%
2020/03/11	2	60.10	4	60.45	59.40	-2	6,756	-0.03%
2020/03/10	1	59.90	4	59.95	60.30	-3	6,727	-0.04%
2020/03/09	2	60.10	2	61.15	61.30	0	6,612	0.00%
2020/03/06	2	61.40	1	61.30	61.30	1	6,580	0.02%
2020/03/05	2	62.70	4	62.75	62.90	-2	6,605	-0.03%
2020/03/04	0	0.00	6	61.67	61.60	-6	6,685	-0.09%
2020/03/03	0	0.00	3	61.33	61.00	-3	6,584	-0.05%
2020/03/02	4	60.45	2	60.50	60.30	2	6,503	0.03%
2020/02/25	0	0.00	2	64.85	64.70	-2	6,416	-0.03%
2020/02/20	2	66.70	0	0.00	66.30	2	6,815	0.03%
2020/02/19	0	0.00	2	67.20	66.70	-2	6,893	-0.03%
2020/02/18	1	64.50	1	66.00	66.00	0	6,983	0.00%
2020/02/17	1	65.00	3	65.67	65.80	-2	7,238	-0.03%
2020/02/14	0	0.00	2	66.00	66.20	-2	7,735	-0.03%
2020/02/13	1	65.90	0	0.00	65.40	1	8,226	0.01%
2020/02/11	0	0.00	1	65.60	65.50	-1	9,655	-0.01%
2020/02/10	0	0.00	0.5	64.70	64.70	-0.5	9,654	0.00%
2020/02/07	3	65.43	0	0.00	65.30	3	9,618	0.03%
2020/02/06	2	65.80	1	65.90	66.60	1	9,648	0.01%
2020/02/05	0	0.00	3	64.97	64.80	-3	9,685	-0.03%
2020/02/04	2	65.10	3	65.20	64.80	-1	9,735	-0.01%
2020/02/03	0	0.00	1	64.40	63.90	-1	9,818	-0.01%
2020/01/31	1	63.90	1	64.80	63.60	0	9,843	0.00%
2020/01/30	2	62.80	3	62.97	62.80	-1	9,970	-0.01%
2020/01/20	0	0.00	1	68.10	68.00	-1	9,796	-0.01%
2020/01/17	0	0.00	1	68.00	67.90	-1	9,809	-0.01%
2020/01/16	0	0.00	1	67.90	68.00	-1	9,812	-0.01%
2020/01/14	0	0.00	1	69.20	69.10	-1	9,932	-0.01%
2020/01/13	5	68.20	5.4	68.81	69.20	-0.4	9,978	0.00%
2020/01/09	3	68.10	3	67.20	67.40	0	10,402	0.00%
2020/01/08	0	0.00	1	67.10	67.70	-1	10,386	-0.01%
2020/01/07	1	67.60	1	67.80	68.30	0	10,325	0.00%
2020/01/06	1	66.70	1	66.80	66.80	0	10,281	0.00%
2020/01/03	0	0.00	6	68.10	68.20	-6	10,280	-0.06%
2019/12/31	0	0.00	0	68.40	68.40	0	10,309	0.00%
2019/12/30	0	0.00	1	69.10	68.80	-1	10,280	-0.01%
2019/12/27	2	69.20	0	0.00	69.40	2	10,289	0.02%
2019/12/24	0	0.00	2	70.00	69.20	-2	10,415	-0.02%
2019/12/20	3	70.13	2	69.90	70.10	1	10,393	0.01%
2019/12/19	4	70.30	1	70.20	70.20	3	10,340	0.03%
2019/12/18	0	0.00	3	71.07	71.10	-3	10,264	-0.03%
2019/12/16	11	69.58	0	0.00	68.70	11	10,061	0.11%
2019/12/12	0	0.00	1	69.50	69.00	-1	10,022	-0.01%
2019/12/11	1	68.00	2	68.70	68.70	-1	9,921	-0.01%
2019/12/09	0	0.00	4	68.73	68.40	-4	9,870	-0.04%
2019/12/06	0	0.00	1	69.00	69.00	-1	9,834	-0.01%
2019/12/05	2	69.45	1	69.40	68.80	1	9,812	0.01%
2019/12/03	2	69.10	2	68.30	69.10	0	9,735	0.00%
2019/12/02	0	0.00	24	67.52	67.50	-24	9,595	-0.25%
2019/11/29	2	68.00	1	68.00	68.00	1	9,533	0.01%
2019/11/28	1	69.40	0	0.00	69.50	1	9,419	0.01%
2019/11/27	0	0.00	1	69.50	69.70	-1	9,548	-0.01%
2019/11/26	0	0.00	2	70.45	70.20	-2	9,489	-0.02%
2019/11/25	6	70.80	5	69.88	69.90	1	9,335	0.01%
2019/11/21	1	71.30	7	70.23	71.30	-6	9,256	-0.06%
2019/11/20	0	0.00	3	70.90	71.00	-3	9,097	-0.03%
2019/11/19	7	70.47	1	70.50	70.70	6	8,977	0.07%
2019/11/18	0	0.00	7	69.91	70.00	-7	8,747	-0.08%
2019/11/15	3	70.50	0	0.00	69.80	3	8,659	0.03%
2019/11/14	19	70.55	19	69.92	70.00	0	8,545	0.00%
2019/11/13	33	69.82	33	69.88	70.00	0	8,312	0.00%
2019/11/12	5	68.04	12	68.43	68.60	-7	7,853	-0.09%
2019/11/11	5	67.12	25	67.44	66.70	-20	7,394	-0.27%
2019/11/08	33	66.12	36	66.45	67.30	-3	7,023	-0.04%
2019/11/07	0	0.00	5	61.02	61.20	-5	6,158	-0.08%
2019/11/06	0	0.00	1	60.70	61.30	-1	6,163	-0.02%
2019/11/05	0	0.00	45.1	61.09	61.00	-45.1	6,181	-0.73%
2019/11/04	2	60.90	12	60.98	61.10	-10	6,224	-0.16%
2019/11/01	0	0.00	1	60.20	60.20	-1	6,196	-0.02%
2019/10/31	11	59.55	6	59.40	59.30	5	6,190	0.08%
2019/10/30	13	60.23	4	61.20	60.40	9	6,095	0.15%
2019/10/29	10	60.20	29	60.74	60.70	-19	6,217	-0.31%
2019/10/28	10	59.70	1	59.80	59.80	9	6,159	0.15%
2019/10/25	10	59.50	2	59.70	59.60	8	6,204	0.13%
2019/10/24	0	0.00	2	59.20	59.30	-2	6,228	-0.03%
2019/10/23	0	0.00	2	59.35	59.20	-2	6,267	-0.03%
2019/10/22	1	58.50	154	58.70	58.50	-153	6,216	-2.46%	大賣/鉅額交易
2019/10/18	1	58.70	15	58.71	58.00	-14	6,074	-0.23%
2019/10/17	11	56.56	10	56.42	57.30	1	5,714	0.02%
2019/10/16	0	0.00	1	55.50	55.50	-1	5,511	-0.02%
2019/10/14	2	55.15	1	55.20	55.00	1	5,583	0.02%
2019/10/09	0	0.00	1	54.50	54.00	-1	5,533	-0.02%
2019/10/08	1	55.60	1	55.00	55.10	0	5,520	0.00%
2019/10/07	0	0.00	2	55.45	55.50	-2	5,520	-0.04%
2019/10/04	1	54.40	0	0.00	54.40	1	5,464	0.02%
2019/10/03	0	0.00	1	54.80	54.60	-1	5,499	-0.02%
2019/10/02	1	54.60	1	54.80	54.90	0	5,516	0.00%
2019/10/01	0	0.00	2	54.00	54.80	-2	5,504	-0.04%
2019/09/27	0	0.00	1	54.00	54.00	-1	5,447	-0.02%
2019/09/25	3	54.27	1	54.70	54.70	2	5,464	0.04%
2019/09/24	2	55.10	1	55.00	55.00	1	5,499	0.02%
2019/09/23	5	54.82	1	54.80	54.50	4	5,470	0.07%
2019/09/20	4	54.40	0	0.00	54.60	4	5,506	0.07%
2019/09/19	0	0.00	6	54.50	54.60	-6	5,456	-0.11%
2019/09/18	5	54.44	11	54.35	54.70	-6	5,436	-0.11%
2019/09/17	0	0.00	2.3	53.88	53.90	-2.3	5,345	-0.04%
2019/09/16	2	53.45	0	0.00	53.50	2	5,421	0.04%
2019/09/12	0	0.00	2	53.30	53.40	-2	5,472	-0.04%
2019/09/11	0	0.00	3	52.80	53.00	-3	5,504	-0.05%
2019/09/10	1	52.40	0	0.00	52.30	1	5,466	0.02%
2019/09/09	1.6	52.86	0	0.00	52.90	1.6	5,468	0.03%
2019/09/06	2	52.70	0	0.00	52.80	2	5,458	0.04%
2019/09/04	6	52.23	0	0.00	52.40	6	5,497	0.11%
2019/09/03	1	52.00	2	52.00	51.90	-1	5,541	-0.02%
2019/09/02	0	0.00	1	52.80	52.20	-1	5,567	-0.02%
2019/08/30	3	52.43	5	52.40	52.40	-2	5,581	-0.04%
2019/08/29	0	0.00	8	50.21	50.20	-8	5,415	-0.15%
2019/08/26	20	50.00	0	0.00	50.00	20	5,427	0.37%
2019/08/23	0	0.00	2	50.70	50.70	-2	5,469	-0.04%
2019/08/22	5	51.44	0	0.00	51.10	5	5,556	0.09%
2019/08/21	1	51.20	0	0.00	51.30	1	5,627	0.02%
2019/08/19	2	50.80	4	51.50	51.50	-2	5,590	-0.04%
2019/08/15	0	0.00	1	49.95	50.10	-1	5,512	-0.02%
2019/08/14	0	0.00	1	51.20	50.70	-1	5,523	-0.02%
2019/08/13	3	50.57	0	0.00	50.50	3	5,505	0.05%
2019/08/12	104	50.38	2	50.50	50.60	102	5,493	1.86%	大買/鉅額交易
2019/08/08	5	48.08	0	0.00	48.00	5	5,414	0.09%
2019/08/07	5	48.03	0	0.00	48.00	5	5,477	0.09%
2019/08/06	51	47.75	2	47.00	47.70	49	5,537	0.88%
2019/08/05	4	48.56	0	0.00	48.45	4	5,533	0.07%
2019/08/02	4	49.74	0	0.00	49.70	4	5,541	0.07%
2019/08/01	2	50.55	1	50.50	50.80	1	5,735	0.02%
2019/07/31	22	51.03	2	51.50	50.90	20	6,001	0.33%
2019/07/30	3	56.50	3	55.97	56.00	0	5,782	0.00%
2019/07/29	4	57.00	0	0.00	57.00	4	5,768	0.07%
2019/07/26	3	57.00	0	0.00	57.50	3	5,731	0.05%
2019/07/25	1.4	57.11	0	0.00	57.40	1.4	5,669	0.02%
2019/07/23	0	0.00	1	55.80	55.90	-1	5,669	-0.02%
2019/07/22	0	0.00	1	55.80	55.80	-1	5,704	-0.02%
2019/07/17	0	0.00	3	55.40	55.40	-3	5,893	-0.05%
2019/07/16	1	56.00	4.2	56.25	56.30	-3.2	5,932	-0.05%
2019/07/15	4	55.23	0	0.00	55.00	4	6,042	0.07%
2019/07/12	1	55.00	1	55.10	55.00	0	6,297	0.00%
2019/07/11	7	55.31	0.3	55.50	55.50	6.7	6,804	0.10%
2019/07/10	0	0.00	2	54.60	54.70	-2	7,505	-0.03%
2019/07/09	1	54.50	0	0.00	54.50	1	7,637	0.01%
2019/07/08	0	0.00	0.2	55.10	55.10	-0.2	7,647	0.00%
2019/07/05	1	55.00	1	55.00	55.10	0	7,660	0.00%
2019/07/04	1	54.70	0	0.00	54.70	1	7,710	0.01%
2019/07/02	1	54.50	0	0.00	54.60	1	7,808	0.01%
2019/07/01	0	0.00	4	54.50	54.50	-4	7,840	-0.05%
2019/06/28	0	0.00	1	53.80	53.70	-1	7,830	-0.01%
2019/06/27	0	0.00	11	54.39	54.30	-11	7,899	-0.14%
2019/06/26	2	53.90	0	0.00	54.00	2	7,916	0.03%
2019/06/25	1	53.80	0	0.00	53.70	1	7,976	0.01%
2019/06/24	1	54.30	0.3	54.20	54.20	0.7	8,010	0.01%
2019/06/21	3.1	53.99	0	0.00	53.70	3.1	8,018	0.04%
2019/06/19	0	0.00	2	53.25	53.40	-2	7,889	-0.03%
2019/06/17	0	0.00	10	52.40	52.20	-10	7,877	-0.13%
2019/06/14	0	0.00	4	52.00	52.00	-4	7,892	-0.05%
2019/06/13	5	51.60	4	51.85	51.50	1	7,969	0.01%
2019/06/12	2	51.00	5	51.44	52.20	-3	8,383	-0.04%
2019/06/11	1	50.50	1	50.60	50.50	0	8,308	0.00%
2019/06/10	1	50.30	0	0.00	50.30	1	8,293	0.01%
2019/06/06	4	50.65	2	50.20	50.00	2	8,306	0.02%
2019/06/04	1	51.00	0	0.00	50.70	1	8,466	0.01%
2019/06/03	1	51.10	1	51.50	51.20	0	8,513	0.00%
2019/05/31	2	51.80	13	51.86	51.50	-11	8,517	-0.13%
2019/05/30	2	50.30	1	50.80	51.10	1	8,440	0.01%
2019/05/29	1	49.25	0	0.00	49.40	1	8,432	0.01%
2019/05/23	1	50.00	0	0.00	50.10	1	8,582	0.01%
2019/05/22	1	50.50	1	50.60	50.50	0	8,627	0.00%
2019/05/20	1.1	50.50	0	0.00	50.50	1.1	8,846	0.01%
2019/05/17	0	0.00	2	50.10	49.95	-2	8,864	-0.02%
2019/05/16	2	50.30	1	50.10	49.95	1	8,820	0.01%
2019/05/15	2	50.75	0	0.00	50.90	2	8,787	0.02%
2019/05/14	15	50.46	5	50.44	50.80	10	8,743	0.11%
2019/05/13	1	52.10	2	51.50	51.70	-1	8,680	-0.01%
2019/05/10	12	51.86	0	0.00	51.70	12	8,645	0.14%
2019/05/09	1	51.80	4	51.55	52.00	-3	8,585	-0.03%
2019/05/08	18	53.93	11	53.79	53.50	7	8,315	0.08%
2019/05/07	1	57.30	0	0.00	57.20	1	8,026	0.01%
2019/05/06	4	57.90	3	56.97	57.00	1	8,125	0.01%
2019/05/03	2	58.60	4	59.25	59.40	-2	7,979	-0.03%
2019/05/02	4	58.60	0	0.00	58.60	4	7,931	0.05%
2019/04/29	2	58.60	0	0.00	58.30	2	7,847	0.03%
2019/04/26	0	0.00	3	58.90	58.80	-3	7,833	-0.04%
2019/04/24	7	59.74	2	59.70	59.40	5	7,862	0.06%
2019/04/23	3	58.67	3	58.40	59.10	0	7,782	0.00%
2019/04/22	1	58.90	0.3	58.90	58.90	0.7	7,733	0.01%
2019/04/19	6	60.20	1	60.10	60.10	5	7,713	0.06%
2019/04/18	24	62.27	88	61.88	60.90	-64	7,671	-0.83%
2019/04/17	26	62.50	50.1	62.60	61.10	-24.1	7,539	-0.32%
2019/04/16	18	59.84	62.2	59.73	60.90	-44.2	7,192	-0.61%
2019/04/15	3	54.53	6	55.02	55.50	-3	6,540	-0.05%
2019/04/12	1	53.90	0	0.00	53.80	1	6,451	0.02%
2019/04/11	0	0.00	1	54.10	53.60	-1	6,445	-0.02%
2019/04/10	1	54.30	4	53.93	54.20	-3	6,413	-0.05%
2019/04/09	0	0.00	3	53.57	54.30	-3	6,410	-0.05%
2019/04/03	1	52.70	18	52.60	52.70	-17	6,299	-0.27%
2019/04/02	19	53.38	5	53.20	53.00	14	6,261	0.22%
2019/04/01	2	53.05	1	53.20	53.00	1	6,228	0.02%
2019/03/28	0	0.00	1	53.00	53.00	-1	6,067	-0.02%
2019/03/27	0.1	52.50	7	52.36	52.50	-6.9	6,037	-0.11%
2019/03/26	1	52.00	1	52.20	52.00	0	5,996	0.00%
2019/03/25	1	51.40	0	0.00	51.40	1	5,977	0.02%
2019/03/22	3	52.10	1	52.50	52.10	2	5,960	0.03%
2019/03/21	5	52.00	0	0.00	51.80	5	5,968	0.08%
2019/03/19	1	52.00	0	0.00	52.10	1	5,944	0.02%
2019/03/15	74	52.05	3	51.70	52.40	71	5,896	1.20%
2019/03/13	1	54.50	10	54.43	54.90	-9	5,595	-0.16%
2019/03/12	1	55.00	0	0.00	54.90	1	5,551	0.02%
2019/03/11	0	0.00	2	54.00	53.90	-2	5,506	-0.04%
2019/03/07	1	52.00	2	52.60	52.40	-1	5,432	-0.02%
2019/03/05	0	0.00	7	51.84	52.30	-7	5,536	-0.13%
2019/03/04	2	51.70	2	51.80	51.80	0	5,537	0.00%
2019/02/27	2	52.60	3	52.30	52.80	-1	5,499	-0.02%
2019/02/26	7	53.44	0	0.00	53.00	7	5,490	0.13%
2019/02/22	0	0.00	1	53.00	52.90	-1	5,346	-0.02%
2019/02/21	7	52.57	1	52.40	52.50	6	5,238	0.11%
2019/02/20	4	51.80	2	52.50	52.50	2	5,169	0.04%
2019/02/19	1	51.30	0	0.00	51.50	1	5,040	0.02%
2019/02/15	1	50.50	1	51.00	50.80	0	4,996	0.00%
2019/02/13	2	51.00	0	0.00	50.70	2	5,154	0.04%
2019/02/11	1	52.00	0	0.00	51.00	1	5,259	0.02%
2019/01/30	4	51.63	3	51.73	51.80	1	5,336	0.02%
2019/01/29	5	51.32	1	51.50	51.40	4	5,462	0.07%
2019/01/28	1	51.50	20	51.46	51.50	-19	5,462	-0.35%
2019/01/25	3	50.70	2	50.50	51.00	1	5,457	0.02%
2019/01/21	2	49.33	2	49.55	49.00	0	5,495	0.00%
2019/01/16	0	0.00	1	48.70	48.90	-1	5,539	-0.02%
2019/01/14	50	48.15	0	0.00	48.15	50	5,570	0.90%
2019/01/11	52	48.20	12	48.21	48.10	40	5,548	0.72%
2019/01/10	8	48.08	0	0.00	48.50	8	5,474	0.15%
2019/01/09	7	48.00	3	47.80	48.00	4	5,422	0.07%
2019/01/08	10	47.24	6	47.45	47.40	4	5,403	0.07%
2019/01/07	12	49.38	1	48.50	48.50	11	5,269	0.21%
2019/01/03	2	49.80	0	0.00	49.60	2	5,461	0.04%
2018/12/27	0	0.00	5	50.48	50.40	-5	5,535	-0.09%
2018/12/25	1	49.50	1	49.30	49.90	0	5,676	0.00%
2018/12/20	3	49.73	0	0.00	49.90	3	6,148	0.05%
2018/12/18	1	50.70	1	50.70	50.70	0	6,314	0.00%
2018/12/13	0	0.00	1.2	51.55	51.70	-1.2	6,571	-0.02%
2018/12/12	1	51.00	0.2	51.30	51.20	0.8	6,605	0.01%
2018/12/10	1	49.85	0	0.00	49.80	1	6,949	0.01%
2018/12/07	1	50.90	2.3	50.90	50.80	-1.3	6,982	-0.02%
2018/12/06	3	50.13	1.5	50.53	50.10	1.5	7,050	0.02%
2018/11/30	0.2	52.50	0	0.00	52.30	0.2	7,220	0.00%
2018/11/29	0	0.00	4	53.20	52.40	-4	7,230	-0.06%
2018/11/28	0.1	53.00	0	0.00	53.00	0.1	7,195	0.00%
2018/11/21	1	50.70	1	51.00	51.20	0	7,211	0.00%
2018/11/19	3	52.50	0	0.00	52.50	3	7,236	0.04%
2018/11/16	0	0.00	2	50.90	51.00	-2	7,258	-0.03%
2018/11/14	1	50.70	0	0.00	50.70	1	7,347	0.01%
2018/11/13	0	0.00	2	49.05	51.20	-2	7,356	-0.03%
2018/11/09	1	51.70	0.2	52.40	52.20	0.8	7,313	0.01%
2018/11/08	5	51.90	5	51.90	51.90	0	7,210	0.00%
2018/11/07	6	51.22	5	51.20	51.30	1	7,148	0.01%
2018/11/06	8	52.31	0	0.00	51.90	8	7,093	0.11%
2018/11/05	2	54.50	0	0.00	54.40	2	7,198	0.03%
2018/11/02	1	55.00	4	55.05	55.40	-3	7,214	-0.04%
2018/11/01	3	55.73	0	0.00	56.00	3	7,235	0.04%
2018/10/31	0	0.00	2	56.30	56.30	-2	7,286	-0.03%
2018/10/30	3	55.73	3	54.33	54.40	0	7,357	0.00%
2018/10/29	1	55.40	0	0.00	55.30	1	7,450	0.01%
2018/10/26	2	54.50	4	54.78	54.50	-2	7,431	-0.03%
2018/10/25	0	0.00	1	54.50	54.10	-1	7,509	-0.01%
2018/10/24	4	54.45	3	55.20	54.60	1	7,636	0.01%
2018/10/23	13	54.84	0	0.00	54.00	13	7,746	0.17%
2018/10/22	4.1	56.64	4	57.18	56.90	0.1	7,885	0.00%
2018/10/19	2	57.40	0	0.00	57.50	2	8,008	0.02%
2018/10/18	0	0.00	1	56.80	57.20	-1	8,069	-0.01%
2018/10/17	3	58.00	1	58.30	56.80	2	8,128	0.02%
2018/10/16	0	0.00	2	57.10	56.80	-2	8,138	-0.02%
2018/10/12	4	53.15	2	54.50	53.90	2	8,204	0.02%
2018/10/11	7	53.83	4	54.55	53.80	3	8,194	0.04%
2018/10/09	1	59.50	3	59.80	59.60	-2	8,068	-0.02%
2018/10/08	4	61.18	0	0.00	60.60	4	8,084	0.05%
2018/10/05	3	61.03	6	60.95	61.30	-3	8,095	-0.04%
2018/10/04	1	60.40	0	0.00	60.90	1	8,056	0.01%
2018/10/03	0	0.00	3	60.80	60.50	-3	7,961	-0.04%
2018/10/02	1	61.20	0	0.00	61.00	1	7,960	0.01%
2018/10/01	5	61.94	1	61.90	61.70	4	7,920	0.05%
2018/09/28	1	61.00	2	60.55	61.10	-1	7,917	-0.01%
2018/09/27	19	60.70	34	60.90	60.90	-15	7,811	-0.19%
2018/09/26	24	62.10	43	62.33	62.10	-19	7,624	-0.25%
2018/09/25	0	0.00	26	64.72	64.20	-26	7,483	-0.35%
2018/09/21	3	62.30	4	62.48	65.10	-1	7,541	-0.01%
2018/09/20	11	63.73	0	0.00	63.60	11	7,445	0.15%
2018/09/19	0	0.00	1	65.00	65.50	-1	7,535	-0.01%
2018/09/18	4	64.73	0	0.00	64.90	4	7,627	0.05%
2018/09/17	10	65.99	4	65.80	65.80	6	7,730	0.08%
2018/09/14	121	65.20	99	65.26	65.60	22	7,751	0.28%	大買/
2018/09/11	6	59.33	0	0.00	59.90	6	7,571	0.08%
2018/09/10	12	59.15	2	58.70	58.80	10	7,639	0.13%
2018/09/07	12	61.55	1	61.10	61.20	11	7,704	0.14%
2018/09/06	11	63.00	16	62.55	62.50	-5	7,709	-0.06%
2018/09/05	1	64.00	0	0.00	63.90	1	7,699	0.01%
2018/09/04	1	65.20	0	0.00	64.90	1	7,697	0.01%
2018/09/03	7	65.39	1	65.10	65.20	6	7,769	0.08%
2018/08/31	2	64.80	2	66.20	66.20	0	7,945	0.00%
2018/08/30	12	64.72	3	64.90	64.50	9	7,987	0.11%
2018/08/29	0	0.00	10	66.00	66.00	-10	8,020	-0.12%
2018/08/28	4	65.30	0	0.00	65.20	4	8,081	0.05%
2018/08/27	12	64.25	0	0.00	64.50	12	8,153	0.15%
2018/08/24	1	63.20	0	0.00	63.70	1	8,186	0.01%
2018/08/23	2	63.90	0	0.00	64.20	2	8,431	0.02%
2018/08/21	6	64.23	0	0.00	64.30	6	8,490	0.07%
2018/08/20	1	65.90	0	0.00	65.60	1	8,393	0.01%
2018/08/17	5	66.80	3	65.33	65.40	2	8,433	0.02%
2018/08/16	11	66.03	0	0.00	66.50	11	8,397	0.13%
2018/08/15	1	67.20	3	67.50	67.20	-2	8,421	-0.02%
2018/08/14	0.4	68.30	5	68.42	68.50	-4.6	8,448	-0.05%
2018/08/13	2	68.50	2	68.75	67.80	0	8,510	0.00%
2018/08/10	2	69.00	70	67.61	69.00	-68	8,628	-0.79%
2018/08/08	7	66.61	0	0.00	66.60	7	8,460	0.08%
2018/08/07	5	66.70	2	66.60	66.60	3	8,454	0.04%
2018/08/06	11	65.73	0	0.00	66.00	11	8,446	0.13%
2018/08/03	21.2	66.43	0	0.00	66.70	21.2	8,554	0.25%
2018/08/01	4	67.65	0	0.00	67.50	4	8,558	0.05%
2018/07/31	3	68.10	9	67.53	68.10	-6	8,505	-0.07%
2018/07/30	3.2	66.03	0	0.00	66.50	3.2	8,359	0.04%
2018/07/27	0.4	69.20	4	68.90	69.20	-3.6	8,238	-0.04%
2018/07/26	0	0.00	5	68.18	67.90	-5	8,051	-0.06%
2018/07/25	0	0.00	1	68.90	68.70	-1	7,970	-0.01%
2018/07/24	0	0.00	22	68.84	69.10	-22	7,906	-0.28%
2018/07/23	2	68.75	11	69.21	69.30	-9	7,861	-0.11%
2018/07/20	5.2	68.50	3	68.23	68.40	2.2	7,839	0.03%
2018/07/19	4	67.88	0	0.00	67.30	4	7,779	0.05%
2018/07/18	8	67.19	5	67.22	67.20	3	7,784	0.04%
2018/07/17	4	66.45	11	66.22	66.70	-7	7,697	-0.09%
2018/07/16	4	65.00	7	64.36	65.30	-3	7,641	-0.04%
2018/07/13	0.2	64.00	0	0.00	64.00	0.2	7,622	0.00%
2018/07/12	12	63.45	0	0.00	63.10	12	7,629	0.16%
2018/07/11	1	62.60	0	0.00	62.60	1	7,681	0.01%
2018/07/10	21	63.66	0	0.00	63.80	21	7,740	0.27%
2018/07/06	0	0.00	14	62.56	62.40	-14	7,827	-0.18%
2018/07/05	1	63.50	13	63.10	63.10	-12	7,836	-0.15%
2018/07/04	1	63.30	1	63.30	63.40	0	7,894	0.00%
2018/07/03	17	63.05	0	0.00	63.00	17	8,002	0.21%
2018/07/02	4	62.78	0	0.00	62.70	4	8,029	0.05%
2018/06/29	6	62.68	2	62.50	62.70	4	7,960	0.05%
2018/06/28	8	60.81	21	61.04	60.90	-13	7,855	-0.17%
2018/06/27	12	62.27	0	0.00	62.00	12	7,719	0.16%
2018/06/26	6	62.30	10	62.50	62.10	-4	7,654	-0.05%
2018/06/25	14	64.29	0	0.00	63.80	14	7,524	0.19%
2018/06/22	3	65.00	0	0.00	65.00	3	7,433	0.04%
2018/06/20	2	67.10	1	66.40	67.00	1	7,443	0.01%
2018/06/19	1	65.20	1	65.50	65.30	0	7,395	0.00%
2018/06/14	2	66.80	0	0.00	66.50	2	7,127	0.03%
2018/06/13	2	67.05	0	0.00	66.70	2	7,133	0.03%
2018/06/12	3	67.60	0	0.00	67.30	3	7,456	0.04%
2018/06/11	1	67.50	1	67.70	67.80	0	7,380	0.00%
2018/06/08	5.4	68.51	0	0.00	67.90	5.4	7,316	0.07%
2018/06/07	11	68.14	0	0.00	67.80	11	7,122	0.15%
2018/06/06	51	68.08	31	68.40	68.50	20	7,133	0.28%
2018/06/05	3	67.17	0	0.00	67.30	3	7,043	0.04%
2018/06/04	2	65.90	3	66.30	66.60	-1	6,949	-0.01%
2018/06/01	12.2	64.41	6	64.20	64.90	6.2	6,869	0.09%
2018/05/31	18	64.38	6	64.80	63.30	12	6,838	0.18%
2018/05/30	3	65.23	7	65.19	65.00	-4	6,577	-0.06%
2018/05/29	1	66.30	0	0.00	66.00	1	6,510	0.02%
2018/05/28	0	0.00	3	65.90	66.00	-3	6,483	-0.05%
2018/05/25	1.2	65.77	10	66.10	66.10	-8.8	6,495	-0.14%
2018/05/24	12	64.63	0	0.00	65.00	12	6,445	0.19%
2018/05/23	1	65.00	0	0.00	65.00	1	6,377	0.02%
2018/05/22	12	65.27	2	65.30	65.00	10	6,467	0.15%
2018/05/21	5	64.72	8	64.68	65.00	-3	6,557	-0.05%
2018/05/18	18	65.43	12	65.19	65.00	6	6,557	0.09%
2018/05/17	0	0.00	3	67.27	67.20	-3	6,511	-0.05%
2018/05/16	0	0.00	13	66.68	66.60	-13	6,523	-0.20%
2018/05/15	1	67.00	2	67.20	66.90	-1	6,665	-0.02%
2018/05/14	0	0.00	6	67.30	67.50	-6	6,849	-0.09%
2018/05/11	1	67.00	10	67.10	67.00	-9	6,863	-0.13%
2018/05/10	2	68.70	1	68.50	68.60	1	6,723	0.01%
2018/05/09	4	68.45	0	0.00	68.90	4	6,771	0.06%
2018/05/08	1	70.60	0	0.00	70.00	1	6,748	0.01%
2018/05/07	2	69.35	0	0.00	69.20	2	7,033	0.03%
2018/05/03	2	70.05	0	0.00	70.70	2	7,117	0.03%
2018/05/02	0.2	71.00	0	0.00	71.00	0.2	7,220	0.00%
2018/04/30	3	69.37	0	0.00	69.50	3	7,218	0.04%
2018/04/27	1	68.40	0	0.00	68.70	1	7,337	0.01%
2018/04/26	0	0.00	0.5	68.60	68.30	-0.5	7,428	-0.01%
2018/04/25	1	68.60	0.5	68.80	68.60	0.5	7,458	0.01%
2018/04/24	3	69.10	0	0.00	69.10	3	7,537	0.04%
2018/04/23	3	70.70	0	0.00	70.40	3	7,618	0.04%
2018/04/20	4	70.48	0	0.00	70.50	4	7,670	0.05%
2018/04/19	3	70.10	0	0.00	69.50	3	7,699	0.04%
2018/04/18	3	69.67	0	0.00	69.10	3	7,853	0.04%
2018/04/17	3	69.83	0	0.00	69.00	3	7,917	0.04%
2018/04/16	4	70.60	0	0.00	70.30	4	7,869	0.05%
2018/04/13	8	71.73	0	0.00	71.10	8	7,902	0.10%
2018/04/12	2	71.25	0	0.00	71.50	2	7,967	0.03%
2018/04/11	1	71.80	0	0.00	71.80	1	7,980	0.01%
2018/04/03	1	72.00	3	72.10	72.00	-2	7,974	-0.03%
2018/04/02	2	72.80	0	0.00	72.80	2	7,947	0.03%
2018/03/30	1	72.80	0	0.00	73.20	1	8,034	0.01%
2018/03/28	1	73.60	1	73.60	73.50	0	7,982	0.00%
2018/03/27	4	74.30	1	73.90	73.80	3	7,985	0.04%
2018/03/26	6	72.97	0	0.00	73.50	6	8,013	0.07%
2018/03/23	2	73.20	7	73.47	73.50	-5	8,130	-0.06%
2018/03/21	2	74.60	0	0.00	74.50	2	8,290	0.02%
2018/03/16	0	0.00	4	73.95	76.10	-4	8,395	-0.05%
2018/03/15	1	75.60	0	0.00	76.00	1	8,184	0.01%
2018/03/12	1	76.40	0	0.00	77.40	1	8,568	0.01%
2018/03/09	2	74.70	0	0.00	75.00	2	8,656	0.02%
2018/03/08	2	74.30	0	0.00	74.20	2	8,821	0.02%
2018/03/07	1	74.40	0	0.00	74.00	1	8,931	0.01%
2018/03/06	3	74.00	0	0.00	73.90	3	9,051	0.03%
2018/03/05	0	0.00	1	74.00	74.00	-1	9,241	-0.01%
2018/03/02	2	74.10	0	0.00	74.20	2	9,334	0.02%
2018/03/01	6	74.55	0	0.00	75.00	6	9,440	0.06%
2018/02/27	1	75.80	0	0.00	75.00	1	9,553	0.01%
2018/02/23	0.2	75.60	0	0.00	75.60	0.2	9,770	0.00%
2018/02/22	2	74.50	3	74.43	73.70	-1	9,939	-0.01%
2018/02/21	5	74.34	4	74.98	76.00	1	9,970	0.01%
2018/02/09	5	72.60	0	0.00	73.40	5	10,206	0.05%
2018/02/08	0	0.00	5	72.26	72.00	-5	10,208	-0.05%
2018/02/07	11	74.00	0	0.00	73.60	11	10,332	0.11%
2018/02/06	2	72.60	20	72.19	71.50	-18	10,314	-0.17%
2018/02/05	1	75.50	0	0.00	77.00	1	10,248	0.01%
2018/02/02	16	77.21	4	77.20	77.60	12	10,482	0.11%
2018/02/01	1	77.60	6	77.50	77.00	-5	10,459	-0.05%
2018/01/31	0	0.00	15	78.93	79.00	-15	10,408	-0.14%
2018/01/30	0	0.00	3	81.20	79.90	-3	10,369	-0.03%
2018/01/29	4	78.50	0	0.00	78.50	4	10,080	0.04%
2018/01/26	0	0.00	3	78.43	78.40	-3	10,063	-0.03%
2018/01/25	0	0.00	4	78.77	79.00	-4	10,070	-0.04%
2018/01/24	2	77.10	11	77.44	77.60	-9	9,969	-0.09%
2018/01/19	0	0.00	0.1	76.90	77.30	-0.1	9,898	0.00%
2018/01/18	2	77.00	0	0.00	76.70	2	9,823	0.02%
2018/01/17	0	0.00	1	75.90	77.10	-1	9,719	-0.01%
2018/01/16	7	74.96	12	74.56	75.50	-5	9,607	-0.05%
2018/01/15	1	75.10	0	0.00	75.10	1	9,577	0.01%
2018/01/12	1	74.80	4	74.40	75.10	-3	9,655	-0.03%
2018/01/10	0	0.00	2	72.00	72.50	-2	9,623	-0.02%
2018/01/05	1	71.50	0	0.00	72.00	1	9,559	0.01%
2018/01/04	3	71.80	0	0.00	71.90	3	9,572	0.03%
2018/01/03	1	72.20	1	72.50	72.60	0	9,580	0.00%