和碩 (4938)-富邦-羅東券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
97.1
漲跌
▲0.7
漲幅
+0.73%
成交量
7,929張
產業
上市電腦週邊類股
1630人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	97.90	4	97.80	97.10	-3	13,267	-0.02%
2024/05/02	3	95.73	1	96.60	96.40	2	13,249	0.02%
2024/04/30	0	97.80	2	97.40	97.70	-2	13,446	-0.01%
2024/04/29	1	98.40	6	98.50	98.50	-5	13,451	-0.04%
2024/04/26	0.4	97.21	2.2	97.51	97.00	-1.8	13,432	-0.01%
2024/04/25	4	94.93	1	95.00	94.70	3	13,407	0.02%
2024/04/24	2	96.35	3	96.17	96.70	-1	13,360	-0.01%
2024/04/23	0.1	94.87	1	94.60	94.70	-0.9	13,435	-0.01%
2024/04/22	0	94.20	7	94.88	94.50	-7	13,481	-0.05%
2024/04/19	6	94.33	4	94.48	94.80	2	13,453	0.01%
2024/04/18	2.4	96.63	0	0.00	96.60	2.4	13,250	0.02%
2024/04/17	0	0.00	9	95.93	96.40	-9	13,289	-0.07%
2024/04/16	12.2	95.97	25	96.57	95.40	-12.9	13,217	-0.10%
2024/04/15	0.1	99.12	2.2	99.61	98.70	-2.1	12,982	-0.02%
2024/04/12	15.3	99.24	7.5	99.11	98.30	7.8	12,865	0.06%
2024/04/11	4	100.00	9	100.22	101.50	-5	12,727	-0.04%
2024/04/10	11.4	101.72	2.3	101.86	101.00	9	12,741	0.07%
2024/04/09	2.1	101.19	2	101.00	100.50	0.1	12,653	0.00%
2024/04/08	18.3	101.37	11	100.73	101.00	7.3	12,569	0.06%
2024/04/03	13.1	97.58	5	97.40	97.40	8.1	12,409	0.07%
2024/04/02	8.3	98.80	6	98.42	98.30	2.3	12,352	0.02%
2024/04/01	26.2	98.93	17	99.14	97.50	9.2	12,444	0.07%
2024/03/29	6.5	100.10	17.5	101.39	102.00	-11	12,305	-0.09%
2024/03/28	29.1	99.01	4.5	99.52	99.70	24.6	11,794	0.21%
2024/03/27	4	97.05	11.1	96.94	98.40	-7.1	11,473	-0.06%
2024/03/26	22.2	99.11	35	97.74	97.80	-12.8	11,451	-0.11%
2024/03/25	12	101.46	23.3	101.17	101.50	-11.3	11,190	-0.10%
2024/03/22	18.3	101.95	11.3	101.82	102.00	6.9	10,988	0.06%
2024/03/21	43.8	102.40	10.1	102.66	104.50	33.7	10,738	0.31%
2024/03/20	87.3	105.39	21.4	104.26	103.50	65.9	10,139	0.65%
2024/03/19	36.6	96.50	32.5	97.59	100.00	4	8,878	0.05%
2024/03/18	9	90.81	217	89.56	91.00	-208	8,004	-2.60%	大賣/鉅額交易
2024/03/15	6	88.40	4	89.10	89.10	2	7,842	0.03%
2024/03/14	1	87.60	0	0.00	88.60	1	7,682	0.01%
2024/03/13	13	90.02	30.8	89.89	89.90	-17.8	7,542	-0.24%
2024/03/12	4	87.05	4	86.80	87.50	0	7,197	0.00%
2024/03/08	0	0.00	5	85.70	85.30	-5	7,116	-0.07%
2024/03/07	7	85.43	0	0.00	85.40	7	7,063	0.10%
2024/03/06	1	85.90	12	85.98	86.50	-11	6,997	-0.16%
2024/03/05	2	86.30	3	86.43	86.50	-1	7,064	-0.01%
2024/03/04	0.2	85.70	22	85.94	86.00	-21.8	7,086	-0.31%
2024/03/01	2	85.25	2	86.30	84.90	0	7,078	0.00%
2024/02/27	1	84.90	0	0.00	84.30	1	6,954	0.01%
2024/02/26	1	85.50	0.3	85.50	85.60	0.7	6,928	0.01%
2024/02/23	2	86.45	0.6	86.63	85.90	1.4	6,926	0.02%
2024/02/22	1	86.30	2	86.25	86.60	-1	6,984	-0.01%
2024/02/21	1	85.50	1	85.50	85.90	0	6,966	0.00%
2024/02/20	0	0.00	2.5	85.00	85.50	-2.5	7,099	-0.04%
2024/02/19	0	0.00	7	84.74	84.80	-7	7,108	-0.10%
2024/02/16	0	0.00	62	84.54	84.70	-62	7,199	-0.86%
2024/02/15	2	83.75	15	83.87	83.70	-13	7,308	-0.18%
2024/02/05	1	83.70	20	84.55	84.50	-19	7,268	-0.26%
2024/02/02	1	84.00	0	0.00	84.30	1	7,266	0.01%
2024/02/01	0	0.00	7	83.84	84.10	-7	7,299	-0.10%
2024/01/31	8	82.68	0	0.00	82.70	8	7,276	0.11%
2024/01/30	1	83.80	1	84.00	83.80	0	7,219	0.00%
2024/01/29	2.2	84.23	13	84.12	84.20	-10.8	7,241	-0.15%
2024/01/26	4	83.23	0	0.00	83.30	4	7,212	0.06%
2024/01/25	30.3	85.01	14	84.31	84.20	16.3	7,174	0.23%
2024/01/24	6.4	86.58	28	85.99	86.10	-21.6	7,126	-0.30%
2024/01/23	3	82.17	1	82.10	83.50	2	6,876	0.03%
2024/01/22	11	83.05	0.3	83.16	83.00	10.7	6,794	0.16%
2024/01/19	2	81.60	0	0.00	82.60	2	6,812	0.03%
2024/01/18	1	80.70	2	80.80	80.70	-1	6,816	-0.01%
2024/01/17	2.1	81.01	11.5	81.25	80.80	-9.4	6,811	-0.14%
2024/01/16	1	81.70	0	81.80	81.80	1	6,705	0.01%
2024/01/15	4	82.98	0	0.00	82.40	4	6,637	0.06%
2024/01/12	0	83.00	0	0.00	83.00	0	6,638	0.00%
2024/01/11	10.1	82.40	1.2	82.56	82.50	8.8	6,663	0.13%
2024/01/10	1	82.80	2	83.40	82.90	-1	6,595	-0.02%
2024/01/09	0	0.00	0	83.95	83.80	0	6,670	0.00%
2024/01/08	1	83.60	0	0.00	83.90	1	6,669	0.01%
2024/01/05	2	84.20	0	0.00	83.90	2	6,640	0.03%
2024/01/04	10	84.20	2.1	84.89	84.60	7.9	6,633	0.12%
2024/01/03	12	85.77	0.3	85.89	85.90	11.7	6,624	0.18%
2024/01/02	3	86.60	0	0.00	87.40	3	6,564	0.05%
2023/12/29	4.2	85.29	1	85.20	87.30	3.2	6,566	0.05%
2023/12/28	6	88.49	1	88.40	88.20	5	6,480	0.08%
2023/12/27	5.1	89.37	15.5	89.29	89.50	-10.4	6,434	-0.16%
2023/12/26	1.1	86.67	6.1	87.68	88.00	-5	6,217	-0.08%
2023/12/25	1.2	86.09	2	86.40	86.80	-0.8	6,146	-0.01%
2023/12/22	0	0.00	6.2	85.10	85.80	-6.2	6,086	-0.10%
2023/12/21	4.2	84.98	0	0.00	85.90	4.2	5,982	0.07%
2023/12/20	11.8	85.98	13	85.98	86.50	-1.2	5,833	-0.02%
2023/12/19	5	84.38	10	84.90	85.00	-5	5,606	-0.09%
2023/12/18	0.2	85.10	0.2	85.00	85.50	0	5,517	0.00%
2023/12/15	0	0.00	0.1	85.10	84.50	-0.1	5,391	0.00%
2023/12/14	0	84.30	3	85.33	85.50	-3	5,312	-0.06%
2023/12/13	10.1	84.29	14.6	83.90	84.80	-4.5	5,223	-0.09%
2023/12/12	0	0.00	1.1	82.81	83.10	-1.1	5,215	-0.02%
2023/12/11	6.4	82.29	1	82.20	82.50	5.4	5,183	0.10%
2023/12/08	0	0.00	2	81.45	81.70	-2	5,160	-0.04%
2023/12/07	0	0.00	2	81.20	81.10	-2	5,228	-0.04%
2023/12/05	8	80.06	0	0.00	80.80	8	5,343	0.15%
2023/12/04	1	81.10	1	81.10	80.90	0	5,339	0.00%
2023/11/30	5	80.90	1	81.10	81.20	4	5,375	0.07%
2023/11/29	0	0.00	1	81.90	81.70	-1	5,281	-0.02%
2023/11/28	11	80.85	30	80.79	81.10	-19	5,277	-0.36%
2023/11/27	0	0.00	9	81.20	80.80	-9	5,313	-0.17%
2023/11/24	1	81.00	0	0.00	80.80	1	5,343	0.02%
2023/11/22	40.3	81.08	9	81.04	81.00	31.3	5,469	0.57%
2023/11/21	0	0.00	6	81.77	81.90	-6	5,630	-0.11%
2023/11/20	1	81.50	2	81.05	81.10	-1	5,878	-0.02%
2023/11/17	0	0.00	5	80.38	80.80	-5	5,985	-0.08%
2023/11/15	1	80.70	13.2	80.01	80.00	-12.2	6,078	-0.20%
2023/11/14	6	79.23	19	79.24	79.50	-13	6,138	-0.21%
2023/11/13	2	78.30	1	77.60	77.90	1	6,124	0.02%
2023/11/10	0	0.00	1	78.30	78.30	-1	6,225	-0.02%
2023/11/07	0	0.00	2.4	77.93	78.00	-2.4	6,421	-0.04%
2023/11/03	4	77.10	0	0.00	76.70	4	6,670	0.06%
2023/11/02	0	77.40	3	77.40	77.20	-3	6,767	-0.04%
2023/11/01	0	0.00	7	76.29	76.90	-7	6,838	-0.10%
2023/10/31	6	75.25	0	0.00	75.40	6	6,907	0.09%
2023/10/27	0	0.00	2	77.25	76.60	-2	7,002	-0.03%
2023/10/26	0	0.00	1	76.50	76.40	-1	7,180	-0.01%
2023/10/25	0.4	77.00	0	0.00	77.00	0.4	7,240	0.01%
2023/10/24	2	75.60	0.1	76.60	76.80	2	7,382	0.03%
2023/10/23	1	75.50	0	0.00	75.40	1	7,533	0.01%
2023/10/20	2	75.70	5	75.66	76.00	-3	7,910	-0.04%
2023/10/19	2.1	76.16	1	77.60	76.60	1.1	8,293	0.01%
2023/10/18	0	0.00	1.1	76.60	76.90	-1.1	8,554	-0.01%
2023/10/17	6	77.95	0	0.00	77.00	6	8,891	0.07%
2023/10/13	1.2	77.82	2.5	78.76	77.90	-1.4	11,707	-0.01%
2023/10/12	0	0.00	3	78.37	78.90	-3	12,173	-0.02%
2023/10/11	0.3	77.80	57	78.51	78.10	-56.7	12,236	-0.46%
2023/10/06	0	0.00	3	77.47	77.60	-3	12,366	-0.02%
2023/10/05	0	0.00	5	77.50	77.70	-5	12,401	-0.04%
2023/10/04	3	75.94	0	0.00	76.20	3	12,360	0.02%
2023/10/03	3	77.37	3	77.30	77.40	0	12,355	0.00%
2023/10/02	0	0.00	0.2	77.00	76.60	-0.2	12,385	0.00%
2023/09/28	0	0.00	1	76.70	76.60	-1	12,507	-0.01%
2023/09/27	0	76.34	1	76.00	76.30	-1	12,570	-0.01%
2023/09/26	0	0.00	1.4	76.13	76.00	-1.4	12,860	-0.01%
2023/09/25	4	76.50	5.3	76.70	76.70	-1.3	13,053	-0.01%
2023/09/20	0.5	77.28	1	77.40	77.00	-0.5	13,295	0.00%
2023/09/19	5	77.90	2	77.70	77.20	3	13,334	0.02%
2023/09/18	3.2	77.54	6.1	77.69	77.30	-2.9	13,443	-0.02%
2023/09/15	0	0.00	8	77.90	78.10	-8	13,460	-0.06%
2023/09/14	8	77.60	5	77.78	77.50	3	13,389	0.02%
2023/09/13	2	76.20	0	0.00	76.80	2	13,514	0.01%
2023/09/12	0	0.00	7	76.91	76.70	-7	14,226	-0.05%
2023/09/11	15.1	75.48	23	75.76	74.90	-7.9	14,315	-0.06%
2023/09/08	0	0.00	2	77.90	78.10	-2	14,255	-0.01%
2023/09/07	0	0.00	1	77.60	77.70	-1	14,309	-0.01%
2023/09/06	0	0.00	3	77.90	77.80	-3	14,359	-0.02%
2023/09/05	4	77.20	0	77.70	77.70	4	14,400	0.03%
2023/09/04	4.5	77.44	3	77.23	77.30	1.5	14,516	0.01%
2023/09/01	5	77.68	108	78.16	77.70	-103	14,570	-0.71%	大賣/鉅額交易
2023/08/31	4	78.00	0.1	78.00	78.00	3.9	14,595	0.03%
2023/08/30	2	78.40	2	78.50	78.50	0	14,722	0.00%
2023/08/29	1.5	78.20	32.3	78.55	78.30	-30.8	14,915	-0.21%
2023/08/28	0	0.00	2	78.80	78.70	-2	14,904	-0.01%
2023/08/25	14	78.79	6.1	79.43	78.90	8	14,987	0.05%
2023/08/24	9.1	79.76	12.2	79.88	80.10	-3.2	14,881	-0.02%
2023/08/23	21	78.37	14	78.41	78.70	7	14,565	0.05%
2023/08/22	57	77.07	8	77.90	77.80	49	14,486	0.34%
2023/08/21	67.1	77.26	2	76.85	76.70	65.1	14,343	0.45%
2023/08/18	48	77.14	17	77.49	76.90	31	14,225	0.22%
2023/08/17	4.1	76.76	12	76.67	77.30	-7.9	14,094	-0.06%
2023/08/16	2	77.05	11	77.15	77.40	-9	13,978	-0.06%
2023/08/15	15	76.57	11.2	76.68	76.60	3.8	13,908	0.03%
2023/08/14	13.3	74.96	1	75.10	75.50	12.3	13,846	0.09%
2023/08/11	10	76.30	7	76.36	76.20	3	13,859	0.02%
2023/08/10	17	75.42	8	75.65	76.10	9	13,824	0.07%
2023/08/09	5	77.30	2.1	78.90	78.40	2.9	13,609	0.02%
2023/08/08	6	77.00	16.2	77.45	77.50	-10.2	13,510	-0.08%
2023/08/07	9	76.80	1	77.10	76.70	8	13,417	0.06%
2023/08/04	2.1	75.55	7	75.30	76.70	-4.9	13,310	-0.04%
2023/08/02	0	0.00	3	76.90	75.80	-3	13,195	-0.02%
2023/08/01	7.5	76.05	1	75.60	76.20	6.5	13,033	0.05%
2023/07/31	32	76.81	11	77.61	76.40	21	12,942	0.16%
2023/07/28	8	77.75	24.1	78.10	78.70	-16.1	12,711	-0.13%
2023/07/27	31	77.60	55.8	78.14	77.50	-24.8	12,594	-0.20%
2023/07/26	103	79.18	1	78.72	78.80	102	12,450	0.82%	大買/鉅額交易
2023/07/25	20.6	80.25	206.3	80.77	80.20	-185.7	12,303	-1.51%	大賣/鉅額交易
2023/07/24	232	79.28	60.4	79.07	78.80	171.6	11,989	1.43%	大買/鉅額交易
2023/07/21	17.2	76.20	15.3	76.64	76.60	1.9	11,653	0.02%
2023/07/20	75.1	76.55	66	77.30	76.10	9.1	11,433	0.08%
2023/07/19	144.5	78.62	17.5	78.77	76.80	127	11,091	1.14%	大買/鉅額交易
2023/07/18	152.2	85.50	212.4	86.01	84.20	-60.2	10,245	-0.59%	大買/大賣/
2023/07/17	7	79.21	24	81.63	81.90	-17	8,199	-0.21%
2023/07/14	10	75.30	18	74.83	74.50	-8	7,719	-0.10%
2023/07/13	47	75.53	24.1	74.15	74.20	22.9	7,601	0.30%
2023/07/12	1	72.40	12	72.06	72.10	-11	7,436	-0.15%
2023/07/11	0	0.00	3	71.13	71.50	-3	7,381	-0.04%
2023/07/10	3	70.20	4	70.05	69.90	-1	7,371	-0.01%
2023/07/07	9.1	70.16	0	0.00	70.50	9.1	7,383	0.12%
2023/07/06	21	70.70	36	70.95	70.70	-15	7,363	-0.20%
2023/07/05	12	71.76	1	71.60	71.50	11	7,229	0.15%
2023/07/04	54.1	73.42	18	73.43	72.20	36.1	7,130	0.51%
2023/07/03	6	75.95	6	76.00	76.00	0	6,909	0.00%
2023/06/30	56	74.97	7	74.70	74.80	49	6,771	0.72%
2023/06/29	1	75.70	2	75.60	75.10	-1	6,656	-0.02%
2023/06/28	6	74.92	1	74.90	74.80	5	6,578	0.08%
2023/06/27	7	74.00	2	74.95	74.70	5	6,554	0.08%
2023/06/26	22.3	75.57	46	75.95	75.30	-23.7	6,478	-0.37%
2023/06/21	16	76.91	1	77.00	77.00	15	6,359	0.24%
2023/06/20	7	76.69	0	0.00	76.40	7	6,345	0.11%
2023/06/19	22	77.86	20	77.15	77.10	2	6,266	0.03%
2023/06/16	0	0.00	11.1	80.77	79.30	-11.1	6,128	-0.18%
2023/06/15	3	79.53	6.6	79.35	79.40	-3.6	5,369	-0.07%
2023/06/14	0	0.00	1	77.90	78.00	-1	5,251	-0.02%
2023/06/13	6	78.12	1.3	77.72	78.00	4.7	5,214	0.09%
2023/06/12	11	78.02	10	77.70	77.60	1	5,273	0.02%
2023/06/09	1.5	77.87	10	78.00	78.10	-8.5	5,217	-0.16%
2023/06/08	10	78.08	1	78.10	77.40	9	5,167	0.17%
2023/06/07	2	77.80	6	77.98	78.20	-4	5,067	-0.08%
2023/06/06	0.4	77.60	3	77.83	77.50	-2.6	4,999	-0.05%
2023/06/05	5	78.20	23	78.22	78.00	-18	4,932	-0.36%
2023/06/02	2.4	77.05	119	77.43	77.10	-116.6	4,767	-2.45%	大賣/鉅額交易
2023/06/01	1.1	75.14	9	75.38	75.70	-7.9	4,541	-0.17%
2023/05/31	1	75.40	3	75.73	75.30	-2	4,480	-0.04%
2023/05/30	3.3	74.98	13	74.78	75.00	-9.7	4,343	-0.22%
2023/05/29	9	74.63	31	74.65	74.70	-22	4,292	-0.51%
2023/05/26	1	74.30	8	74.03	74.50	-7	4,279	-0.16%
2023/05/24	1	73.00	0	0.00	73.50	1	4,171	0.02%
2023/05/23	1	73.10	3	73.23	73.10	-2	4,149	-0.05%
2023/05/22	0	0.00	3	73.00	73.40	-3	4,114	-0.07%
2023/05/19	2	73.00	9	73.07	73.20	-7	4,072	-0.17%
2023/05/18	0	0.00	2.2	72.28	72.40	-2.2	3,997	-0.06%
2023/05/17	31	71.95	8	71.98	72.30	23	3,986	0.58%
2023/05/16	3.2	70.53	21	71.24	71.30	-17.8	3,882	-0.46%
2023/05/15	1	70.10	1	70.00	70.20	0	3,872	0.00%
2023/05/12	21	69.48	0	0.00	69.70	21	3,871	0.54%
2023/05/11	5	70.70	1	70.70	70.70	4	3,826	0.10%
2023/05/09	0	0.00	1	70.30	70.50	-1	3,837	-0.03%
2023/05/08	2	70.30	0	0.00	70.30	2	3,910	0.05%
2023/05/05	1	70.00	0	0.00	70.10	1	3,933	0.03%
2023/05/03	3	70.07	0	0.00	70.20	3	3,972	0.08%
2023/05/02	0	0.00	3	70.37	70.50	-3	4,086	-0.07%
2023/04/26	1	69.30	3	69.80	69.70	-2	4,071	-0.05%
2023/04/25	0	0.00	2	69.50	69.00	-2	3,961	-0.05%
2023/04/21	1	70.50	1	70.40	70.10	0	3,774	0.00%
2023/04/20	0	0.00	1	70.10	70.10	-1	3,709	-0.03%
2023/04/17	1	69.90	0	0.00	70.70	1	3,715	0.03%
2023/04/14	0	0.00	4.2	70.14	70.20	-4.2	3,662	-0.11%
2023/04/13	0	0.00	5	70.30	70.30	-5	3,653	-0.14%
2023/04/12	0	0.00	6	70.30	70.60	-6	3,635	-0.17%
2023/04/11	0	0.00	21	70.06	70.40	-21	3,604	-0.58%
2023/04/07	0	0.00	11.5	70.39	70.40	-11.5	3,558	-0.32%
2023/04/06	0	0.00	2	70.15	70.50	-2	3,537	-0.06%
2023/03/31	3.1	69.70	6	70.00	69.70	-2.9	3,480	-0.08%
2023/03/30	0	0.00	21	69.90	69.90	-21	3,647	-0.58%
2023/03/29	0	0.00	3	69.70	69.90	-3	3,876	-0.08%
2023/03/28	1.2	69.40	17	69.53	69.50	-15.8	4,095	-0.39%
2023/03/27	1	69.80	0	0.00	69.90	1	4,367	0.02%
2023/03/24	0	0.00	18	69.81	69.90	-18	4,654	-0.39%
2023/03/23	0	0.00	2	69.60	69.80	-2	4,667	-0.04%
2023/03/22	5	69.00	8	69.35	69.40	-3	4,691	-0.06%
2023/03/21	10	68.85	1.1	69.17	69.30	9	4,771	0.19%
2023/03/20	0	0.00	2	68.10	68.40	-2	4,785	-0.04%
2023/03/17	15	67.90	3	67.97	67.90	12	4,828	0.25%
2023/03/16	10	67.30	7	66.99	67.40	3	4,805	0.06%
2023/03/15	31.1	66.80	1	67.20	66.60	30.1	4,826	0.62%
2023/03/14	3	69.10	2	69.15	69.00	1	4,722	0.02%
2023/03/13	0	0.00	16	68.45	69.40	-16	4,759	-0.34%
2023/03/10	0	0.00	11	68.97	69.00	-11	4,742	-0.23%
2023/03/08	3.1	69.40	0	0.00	69.80	3.1	4,829	0.06%
2023/03/07	25.1	69.66	3	69.80	69.90	22.1	4,838	0.46%
2023/03/06	0	0.00	3	68.67	69.00	-3	4,816	-0.06%
2023/03/03	1	68.60	1	68.30	68.30	0	4,817	0.00%
2023/03/02	1	68.20	1.1	68.38	68.40	-0.1	4,844	0.00%
2023/02/24	1	68.20	1	68.40	68.00	0	4,830	0.00%
2023/02/23	1	68.40	18	68.21	68.50	-17	4,810	-0.35%
2023/02/22	0	67.70	2	68.00	68.20	-2	4,832	-0.04%
2023/02/20	3	67.70	3	67.80	67.80	0	4,911	0.00%
2023/02/15	0	0.00	1	67.10	67.20	-1	5,110	-0.02%
2023/02/14	4	66.70	0.1	66.80	66.70	3.9	5,099	0.08%
2023/02/13	1	67.10	1	67.10	67.10	0	5,107	0.00%
2023/02/10	0	0.00	1	66.10	66.60	-1	5,092	-0.02%
2023/02/09	0	0.00	1	66.60	66.50	-1	5,098	-0.02%
2023/02/08	2	66.40	0	0.00	66.20	2	5,142	0.04%
2023/02/07	0	0.00	3	66.33	66.60	-3	5,177	-0.06%
2023/02/06	0	0.00	3	65.93	66.10	-3	5,186	-0.06%
2023/02/03	0	0.00	6	65.25	65.40	-6	5,143	-0.12%
2023/02/01	2	64.65	1	64.70	65.00	1	5,234	0.02%
2023/01/31	3	64.60	0	0.00	64.50	3	5,257	0.06%
2023/01/30	1	65.00	1	65.30	65.60	0	5,172	0.00%
2023/01/16	1	64.50	4	64.45	64.50	-3	5,159	-0.06%
2023/01/13	0	0.00	1	64.50	64.30	-1	5,166	-0.02%
2023/01/12	0	0.00	1	64.60	64.50	-1	5,310	-0.02%
2023/01/10	0	64.40	1	64.60	64.50	-1	5,497	-0.02%
2023/01/09	4	64.63	2	64.60	64.80	2	5,566	0.04%
2023/01/06	0	0.00	2	64.00	64.00	-2	5,574	-0.04%
2022/12/29	2	63.60	2	63.50	63.80	0	5,728	0.00%
2022/12/23	1	63.80	1.8	64.06	64.20	-0.8	5,962	-0.01%
2022/12/21	0	0.00	1	63.50	63.70	-1	5,819	-0.02%
2022/12/20	0	0.00	4	63.55	63.60	-4	5,618	-0.07%
2022/12/19	0	0.00	4	63.80	63.80	-4	5,419	-0.07%
2022/12/16	0	0.00	1	64.00	64.00	-1	5,185	-0.02%
2022/12/15	0	63.20	0	0.00	63.50	0	5,006	0.00%
2022/12/12	0	0.00	4	63.10	63.20	-4	5,121	-0.08%
2022/12/09	2	62.30	3	62.90	63.10	-1	5,270	-0.02%
2022/12/06	1	62.80	1	62.80	63.80	0	5,406	0.00%
2022/12/05	0	0.00	0.7	63.40	63.50	-0.7	5,390	-0.01%
2022/12/02	0	0.00	2	62.00	61.90	-2	5,361	-0.04%
2022/12/01	98	61.83	22	61.30	61.70	76	5,372	1.41%
2022/11/29	2	60.70	2	60.90	61.50	0	5,417	0.00%
2022/11/28	0	0.00	1	60.60	60.70	-1	5,446	-0.02%
2022/11/25	0	0.00	2	60.30	60.20	-2	5,454	-0.04%
2022/11/24	40	59.88	43	60.10	60.20	-3	5,506	-0.05%
2022/11/21	3	59.37	1	60.00	59.40	2	5,504	0.04%
2022/11/17	0	0.00	1	60.30	60.30	-1	5,470	-0.02%
2022/11/16	0	0.00	1.5	60.33	60.40	-1.5	5,481	-0.03%
2022/11/15	0	0.00	6	60.73	60.60	-6	5,468	-0.11%
2022/11/14	5	60.24	6.1	60.52	60.40	-1.1	5,454	-0.02%
2022/11/11	223	59.80	270.1	59.82	60.00	-47.1	5,398	-0.87%	大買/大賣/
2022/11/10	31	58.46	12	58.55	58.70	19	5,312	0.36%
2022/11/09	1	57.90	0	0.00	58.40	1	5,356	0.02%
2022/11/08	3	57.64	2	58.05	58.10	1	5,399	0.02%
2022/11/07	1	57.40	0.1	57.60	57.70	0.9	5,423	0.02%
2022/11/04	3.1	56.43	1	56.90	56.90	2.1	5,440	0.04%
2022/11/03	15	56.51	1	56.40	56.40	14	5,432	0.26%
2022/11/02	8	57.96	2	58.10	57.50	6	5,429	0.11%
2022/11/01	0	58.60	5	58.26	58.40	-5	5,431	-0.09%
2022/10/31	16	58.13	25.2	58.47	59.00	-9.2	5,488	-0.17%
2022/10/28	0	0.00	12	57.10	56.70	-12	5,441	-0.22%
2022/10/27	11	56.76	0	0.00	56.70	11	5,454	0.20%
2022/10/26	2	56.21	2	56.70	56.70	0	5,491	0.00%
2022/10/25	4	56.50	1	56.90	56.20	3	5,495	0.05%
2022/10/24	0	0.00	2	56.80	56.90	-2	5,554	-0.04%
2022/10/21	1	56.10	17	56.52	56.00	-16	5,546	-0.29%
2022/10/20	15	55.46	2	55.95	55.90	13	5,525	0.24%
2022/10/19	0	0.00	2	57.40	56.70	-2	5,397	-0.04%
2022/10/18	6.1	56.58	0	0.00	56.60	6.1	5,355	0.11%
2022/10/17	2	57.25	2	57.30	57.60	0	5,312	0.00%
2022/10/14	20	57.80	0	0.00	57.30	20	5,331	0.38%
2022/10/12	0	0.00	5.5	57.55	57.30	-5.5	5,438	-0.10%
2022/10/11	3.1	57.14	0	0.00	57.30	3.1	5,491	0.06%
2022/10/07	1.1	58.23	0	0.00	58.20	1.1	5,426	0.02%
2022/10/06	0	0.00	2	59.30	59.00	-2	5,460	-0.04%
2022/10/05	11	59.34	10	59.10	59.30	1	5,456	0.02%
2022/10/04	0	59.30	3.2	59.36	59.10	-3.1	5,430	-0.06%
2022/10/03	2.6	57.50	0	0.00	57.50	2.6	5,383	0.05%
2022/09/29	2	59.10	0	0.00	59.20	2	5,353	0.04%
2022/09/27	1	59.60	0	0.00	59.50	1	5,346	0.02%
2022/09/26	16	59.53	0	0.00	59.30	16	5,384	0.30%
2022/09/23	5	60.72	0	0.00	60.40	5	5,451	0.09%
2022/09/22	8	61.38	0	0.00	61.50	8	5,844	0.14%
2022/09/21	0	0.00	3	63.13	63.10	-3	5,881	-0.05%
2022/09/20	0	0.00	0	64.10	63.70	0	5,815	0.00%
2022/09/16	1	63.10	2	63.15	63.50	-1	5,743	-0.02%
2022/09/15	2	63.75	1	64.10	63.70	1	5,614	0.02%
2022/09/14	6	63.77	0.4	64.20	63.40	5.6	5,603	0.10%
2022/09/13	0	0.00	18	65.22	65.50	-18	5,593	-0.32%
2022/09/12	4	64.28	3	64.07	63.90	1	5,592	0.02%
2022/09/08	3	63.60	1	63.70	63.70	2	5,677	0.03%
2022/09/07	0	0.00	1	64.10	64.40	-1	5,696	-0.02%
2022/09/06	2	64.90	5	64.28	64.50	-3	5,681	-0.05%
2022/09/05	3	64.70	6	64.45	64.50	-3	5,657	-0.05%
2022/09/02	2	62.45	0	0.00	62.10	2	5,585	0.04%
2022/08/31	1	63.31	1	63.70	63.60	0	5,551	0.00%
2022/08/30	0	0.00	2	64.00	64.10	-2	5,518	-0.04%
2022/08/29	3	63.47	1	63.40	63.30	2	5,527	0.04%
2022/08/26	0	0.00	1	64.10	64.20	-1	5,538	-0.02%
2022/08/24	3	64.00	6	63.80	63.60	-3	5,601	-0.05%
2022/08/23	2	64.00	8	64.01	64.20	-6	5,806	-0.10%
2022/08/22	3	64.20	4	63.83	64.20	-1	5,821	-0.02%
2022/08/19	0	0.00	5.1	63.24	63.00	-5.1	5,807	-0.09%
2022/08/18	3	63.00	1	63.00	63.00	2	5,827	0.03%
2022/08/17	0.1	62.40	0	0.00	62.80	0.1	5,857	0.00%
2022/08/16	3	62.40	0	0.00	62.20	3	5,858	0.05%
2022/08/15	3	63.13	13	63.96	63.00	-10	5,812	-0.17%
2022/08/12	5	64.70	3	65.03	64.50	2	5,768	0.03%
2022/08/11	3	63.60	3	63.50	63.70	0	5,763	0.00%
2022/08/10	0	0.00	1.1	63.21	63.00	-1.1	5,813	-0.02%
2022/08/09	0.1	62.90	0	0.00	62.70	0.1	5,867	0.00%
2022/08/08	3	61.70	1	61.80	62.10	2	5,938	0.03%
2022/08/05	3	62.00	0	0.00	62.00	3	6,189	0.05%
2022/08/02	0	0.00	6	62.65	63.00	-6	6,251	-0.10%
2022/08/01	0	0.00	3	62.40	62.30	-3	6,214	-0.05%
2022/07/29	0	0.00	1	62.10	62.20	-1	6,215	-0.02%
2022/07/28	0	0.00	1	61.80	62.30	-1	6,139	-0.02%
2022/07/25	0	0.00	1	61.41	61.60	-1	6,160	-0.02%
2022/07/21	0	0.00	1	60.50	60.50	-1	6,216	-0.02%
2022/07/20	5	59.30	3	59.30	59.40	2	6,235	0.03%
2022/07/19	2	58.30	0	0.00	58.80	2	6,289	0.03%
2022/07/18	1	58.70	3	58.30	58.70	-2	6,313	-0.03%
2022/07/15	0	0.00	0.1	59.10	58.70	-0.1	6,324	0.00%
2022/07/13	5	57.56	2	57.65	57.70	3	6,420	0.05%
2022/07/12	1	56.30	1	56.20	56.70	0	6,400	0.00%
2022/07/11	2.5	57.46	5	57.24	57.40	-2.5	6,416	-0.04%
2022/07/08	3.2	57.40	4	57.15	57.40	-0.8	6,420	-0.01%
2022/07/07	0	0.00	6	55.90	56.70	-6	6,437	-0.09%
2022/07/06	13.1	55.66	3	55.60	55.10	10.1	6,481	0.16%
2022/07/05	10	56.10	4	55.95	56.40	6	6,465	0.09%
2022/07/04	2.5	56.20	3	57.10	55.70	-0.5	6,456	-0.01%
2022/07/01	15	57.72	1	58.10	57.10	14	6,479	0.22%
2022/06/30	42.6	57.98	3	58.33	57.00	39.6	6,414	0.62%
2022/06/29	4	67.05	1	67.60	66.80	3	6,015	0.05%
2022/06/28	5	68.20	0	0.00	68.20	5	5,905	0.08%
2022/06/27	4	69.03	0	0.00	68.70	4	5,899	0.07%
2022/06/24	3	68.50	6	68.05	68.50	-3	5,877	-0.05%
2022/06/23	7	68.16	15	68.24	67.50	-8	5,895	-0.14%
2022/06/22	3	68.53	4	68.85	68.20	-1	5,915	-0.02%
2022/06/21	0	0.00	5	69.60	69.10	-5	6,024	-0.08%
2022/06/20	16	68.59	8	69.03	68.30	8	6,034	0.13%
2022/06/17	0	0.00	1	68.30	69.90	-1	6,074	-0.02%
2022/06/13	5	67.90	15	68.23	68.70	-10	6,625	-0.15%
2022/06/10	4	68.65	0	0.00	68.70	4	6,724	0.06%
2022/06/09	3	69.50	0	0.00	69.40	3	6,904	0.04%
2022/06/08	5	69.30	4	69.67	69.20	1	7,116	0.01%
2022/06/07	4	69.35	4	68.93	69.20	0	7,129	0.00%
2022/06/06	1	68.90	2	69.25	69.50	-1	7,135	-0.01%
2022/06/02	0	69.00	0	0.00	68.90	0	7,250	0.00%
2022/06/01	0	0.00	2	69.45	69.20	-2	7,348	-0.03%
2022/05/31	2	68.30	2	68.45	69.60	0	7,348	0.00%
2022/05/30	0.2	68.30	5	68.20	68.30	-4.8	7,147	-0.07%
2022/05/27	0	0.00	1	66.50	67.00	-1	7,128	-0.01%
2022/05/26	1	65.90	12	66.40	65.90	-11	7,201	-0.15%
2022/05/25	1	65.70	10	65.85	65.90	-9	7,231	-0.12%
2022/05/24	0	0.00	15	64.90	64.90	-15	7,279	-0.21%
2022/05/23	5	65.24	2	65.00	65.30	3	7,278	0.04%
2022/05/20	4	65.40	21	65.46	65.30	-17	7,296	-0.23%
2022/05/19	3	64.97	3	64.40	64.70	0	7,274	0.00%
2022/05/18	0	0.00	6	65.20	65.20	-6	7,214	-0.08%
2022/05/17	16	64.89	1	64.80	64.50	15	7,177	0.21%
2022/05/16	12	64.58	1	64.40	64.20	11	7,123	0.15%
2022/05/13	43	64.73	6	64.85	64.60	37	7,048	0.53%
2022/05/12	17	67.65	0	0.00	67.70	17	6,802	0.25%
2022/05/11	3	68.77	0	0.00	68.50	3	6,716	0.04%
2022/05/10	1	69.40	25	69.00	69.70	-24	6,755	-0.36%
2022/05/09	22	69.59	5	69.48	69.40	17	6,795	0.25%
2022/05/06	5.1	70.00	7	70.30	70.60	-2	6,771	-0.03%
2022/05/05	0	0.00	2	71.00	70.90	-2	6,821	-0.03%
2022/05/04	4	70.78	12	70.67	70.50	-8	6,845	-0.12%
2022/05/03	0	0.00	24	70.25	70.40	-24	6,908	-0.35%
2022/04/29	9	69.90	0	0.00	70.30	9	6,988	0.13%
2022/04/28	24.1	69.09	0	0.00	69.40	24.1	7,031	0.34%
2022/04/27	34	69.89	8.4	70.09	69.90	25.6	6,982	0.37%
2022/04/26	11	71.39	8	71.58	71.30	3	7,134	0.04%
2022/04/25	2	70.10	10	70.14	70.50	-8	7,315	-0.11%
2022/04/22	6	70.80	30	71.55	72.00	-24	7,200	-0.33%
2022/04/21	5	71.50	23	71.59	71.90	-18	7,147	-0.25%
2022/04/20	7	71.07	43	71.20	70.70	-36	7,091	-0.51%
2022/04/19	23	70.55	5	70.00	70.00	18	6,993	0.26%
2022/04/18	4	70.15	0	0.00	70.50	4	7,016	0.06%
2022/04/15	29	70.45	2	70.45	70.30	27	7,000	0.39%
2022/04/14	12	71.37	8	71.00	71.50	4	6,987	0.06%
2022/04/13	12	71.22	10	70.98	71.50	2	7,074	0.03%
2022/04/12	0	0.00	4.2	71.30	71.00	-4.2	7,071	-0.06%
2022/04/11	5	71.70	13	70.92	70.80	-8	7,046	-0.11%
2022/04/07	3	70.90	5	71.32	71.10	-2	7,028	-0.03%
2022/04/06	10	71.45	8.2	71.41	71.60	1.8	6,920	0.03%
2022/04/01	8	72.10	8	71.60	72.50	0	6,933	0.00%
2022/03/31	5	72.40	2	72.25	72.40	3	6,919	0.04%
2022/03/30	1	72.60	5	72.60	72.70	-4	6,873	-0.06%
2022/03/29	0	0.00	27	72.54	72.80	-27	6,864	-0.39%
2022/03/28	0	0.00	1	72.40	72.80	-1	6,831	-0.01%
2022/03/25	3	73.50	7	73.34	73.60	-4	6,816	-0.06%
2022/03/24	11	73.28	7.1	73.34	73.60	3.9	6,793	0.06%
2022/03/23	8	72.71	9	72.92	73.00	-1	6,702	-0.01%
2022/03/22	11	72.08	0	0.00	72.80	11	6,628	0.17%
2022/03/21	26	72.43	2	72.10	71.90	24	6,518	0.37%
2022/03/18	5	72.62	1	72.50	72.80	4	6,492	0.06%
2022/03/17	1	72.40	21	72.44	72.90	-20	6,112	-0.33%
2022/03/16	10	71.69	10	71.80	72.10	0	5,956	0.00%
2022/03/15	1	70.90	14.1	70.98	71.60	-13.1	5,852	-0.22%
2022/03/14	2	70.80	16.1	71.35	71.60	-14.1	5,755	-0.24%
2022/03/11	7.1	70.68	13	70.78	70.40	-5.9	5,584	-0.11%
2022/03/10	1	69.10	1	69.40	69.60	0	5,413	0.00%
2022/03/09	0	0.00	9	68.80	68.90	-9	5,413	-0.17%
2022/03/08	9	68.53	7.8	68.57	68.60	1.2	5,452	0.02%
2022/03/07	17.1	68.15	9	68.49	67.60	8.1	5,354	0.15%
2022/03/04	1	69.60	4	69.70	69.70	-3	5,362	-0.06%
2022/03/03	1	70.20	10	69.90	70.20	-9	5,392	-0.17%
2022/03/02	2	70.00	1.8	69.80	69.90	0.2	5,409	0.00%
2022/03/01	2	70.35	3	69.90	70.30	-1	5,422	-0.02%
2022/02/25	1	68.70	1	69.10	69.10	0	5,328	0.00%
2022/02/24	4	68.83	12	68.68	69.00	-8	5,286	-0.15%
2022/02/23	0	0.00	2	69.50	69.80	-2	5,235	-0.04%
2022/02/22	4	69.33	0	0.00	69.60	4	5,238	0.08%
2022/02/18	2	70.00	7	70.09	70.10	-5	5,306	-0.09%
2022/02/17	2	70.00	4	70.10	70.30	-2	5,349	-0.04%
2022/02/16	1	69.60	1	69.50	69.80	0	5,368	0.00%
2022/02/15	7.1	69.47	6	69.10	69.10	1.1	5,457	0.02%
2022/02/14	1	69.60	0	0.00	69.60	1	5,494	0.02%
2022/02/11	2	70.30	0	0.00	70.60	2	5,513	0.04%
2022/02/10	1	70.70	1	70.80	70.80	0	5,540	0.00%
2022/02/09	4	70.30	4.2	70.27	70.80	-0.2	5,515	0.00%
2022/02/08	1	69.60	9	69.49	69.70	-8	5,456	-0.15%
2022/02/07	4	69.40	0	0.00	69.60	4	5,471	0.07%
2022/01/26	10	69.70	2	69.35	69.30	8	5,489	0.15%
2022/01/25	3	69.87	1	69.70	69.90	2	5,829	0.03%
2022/01/24	4	70.20	1	70.80	70.80	3	5,792	0.05%
2022/01/21	0	0.00	6	70.10	70.40	-6	5,745	-0.10%
2022/01/20	4	70.78	2	70.90	70.90	2	5,651	0.04%
2022/01/19	8	70.74	20.2	70.75	71.00	-12.2	5,613	-0.22%
2022/01/18	2	70.45	10.1	70.27	70.40	-8.1	5,451	-0.15%
2022/01/17	0	0.00	2	68.95	69.00	-2	5,157	-0.04%
2022/01/14	1.2	69.00	2	69.50	69.00	-0.8	5,171	-0.01%
2022/01/13	1.9	69.34	5.8	68.73	69.30	-3.9	5,198	-0.07%
2022/01/12	2	69.10	4	69.10	69.30	-2	5,218	-0.04%
2022/01/11	1	68.80	4.3	68.79	69.10	-3.3	5,242	-0.06%
2022/01/10	6	68.90	4	68.50	68.80	2	5,236	0.04%
2022/01/07	0	0.00	6	69.22	69.10	-6	5,255	-0.11%
2022/01/06	1	69.10	3	68.97	69.30	-2	5,247	-0.04%
2022/01/05	5	69.10	0	0.00	68.90	5	5,207	0.10%
2022/01/04	0	0.00	4	68.30	68.30	-4	5,251	-0.08%
2022/01/03	2	69.20	5	69.28	68.90	-3	5,199	-0.06%
2021/12/30	0	0.00	1	69.10	69.10	-1	5,216	-0.02%
2021/12/29	0	0.00	2	69.25	69.30	-2	5,230	-0.04%
2021/12/28	0	0.00	13	69.22	69.40	-13	5,246	-0.25%
2021/12/27	0	0.00	183	68.83	69.00	-183	5,221	-3.50%	大賣/鉅額交易
2021/12/24	1	68.50	1	68.70	68.70	0	5,246	0.00%
2021/12/23	5	68.60	4	68.58	68.70	1	5,275	0.02%
2021/12/22	0	0.00	13	68.55	68.50	-13	5,294	-0.25%
2021/12/21	1	68.50	161	68.75	68.70	-160	5,306	-3.02%	大賣/鉅額交易
2021/12/20	0	0.00	0.5	68.20	68.50	-0.5	5,312	-0.01%
2021/12/17	14	68.13	0	0.00	68.20	14	5,402	0.26%
2021/12/16	0	0.00	2	67.90	67.90	-2	5,404	-0.04%
2021/12/15	5	67.20	12	67.43	67.70	-7	5,462	-0.13%
2021/12/13	0.2	67.80	0	0.00	67.40	0.2	5,502	0.00%
2021/12/10	2	68.10	2	67.95	67.90	0	5,489	0.00%
2021/12/09	2	67.90	3.2	67.77	68.00	-1.2	5,482	-0.02%
2021/12/08	0	0.00	3	67.07	67.10	-3	5,438	-0.06%
2021/12/07	3	66.77	5	66.80	66.80	-2	5,387	-0.04%
2021/12/06	11	66.47	2	66.20	66.90	9	5,381	0.17%
2021/12/03	1	66.70	0	0.00	66.40	1	5,382	0.02%
2021/12/02	3	66.43	0	0.00	66.40	3	5,331	0.06%
2021/12/01	0	0.00	5	66.96	66.90	-5	5,259	-0.10%
2021/11/30	2	66.95	10	66.98	66.60	-8	5,250	-0.15%
2021/11/26	2	67.50	40	67.40	67.30	-38	5,111	-0.74%
2021/11/25	2	67.80	3	68.03	67.80	-1	5,201	-0.02%
2021/11/24	40	68.15	5	68.20	68.10	35	5,184	0.68%
2021/11/23	1	68.20	106	68.40	68.30	-105	5,190	-2.02%	大賣/鉅額交易
2021/11/22	112	68.45	2	68.45	68.20	110	5,195	2.12%	大買/鉅額交易
2021/11/19	2	68.10	5	68.02	68.10	-3	5,249	-0.06%
2021/11/18	1	68.50	9	68.31	68.30	-8	5,245	-0.15%
2021/11/17	11	68.30	1	68.60	68.00	10	5,224	0.19%
2021/11/16	3	68.30	1.1	68.20	68.40	2	5,203	0.04%
2021/11/15	11.4	68.07	0	68.00	68.00	11.4	5,251	0.22%
2021/11/12	10	67.12	52	67.49	67.70	-42	5,276	-0.80%
2021/11/11	2.3	67.78	1	68.00	67.90	1.3	5,244	0.02%
2021/11/10	11	68.40	25	68.40	68.40	-14	5,304	-0.26%
2021/11/09	0	0.00	1.4	68.56	69.00	-1.4	5,375	-0.03%
2021/11/08	6	68.53	5	68.22	68.50	1	5,461	0.02%
2021/11/05	0	68.90	3	68.67	69.00	-3	5,496	-0.05%
2021/11/04	0	69.40	2	69.25	69.30	-2	5,483	-0.04%
2021/11/03	5	69.66	10.5	69.28	69.50	-5.5	5,504	-0.10%
2021/11/02	13.5	70.17	21	69.77	69.30	-7.5	5,477	-0.14%
2021/11/01	1	67.80	13	67.63	68.10	-12	5,329	-0.23%
2021/10/28	0	0.00	1	67.70	67.90	-1	5,340	-0.02%
2021/10/27	7	67.57	2	67.60	67.70	5	5,372	0.09%
2021/10/26	1	67.70	9	67.80	67.90	-8	5,448	-0.15%
2021/10/25	1	67.10	0	0.00	67.10	1	5,456	0.02%
2021/10/22	1	67.30	2	67.40	67.40	-1	5,540	-0.02%
2021/10/21	0	0.00	2	67.70	67.40	-2	5,629	-0.04%
2021/10/20	0	0.00	3	68.13	67.80	-3	5,599	-0.05%
2021/10/19	2	67.95	17	67.91	67.90	-15	5,613	-0.27%
2021/10/18	5	67.96	5	68.00	67.80	0	5,644	0.00%
2021/10/15	1	67.70	5	67.56	67.70	-4	5,681	-0.07%
2021/10/14	5	67.62	4	67.50	67.40	1	5,724	0.02%
2021/10/13	0	0.00	2	67.70	67.80	-2	5,744	-0.03%
2021/10/12	6	67.37	6	67.50	67.70	0	5,787	0.00%
2021/10/08	4	66.98	12	67.06	66.80	-8	5,786	-0.14%
2021/10/07	18	66.99	3	66.97	66.80	15	5,886	0.25%
2021/10/06	3	66.10	1	66.70	66.50	2	6,001	0.03%
2021/10/05	6	65.90	0	0.00	66.40	6	6,142	0.10%
2021/10/04	4	66.38	2	66.70	66.10	2	6,293	0.03%
2021/10/01	1	66.10	0.6	66.10	66.00	0.4	6,320	0.01%
2021/09/30	2	66.00	5	66.46	67.00	-3	6,337	-0.05%
2021/09/29	5	65.58	2	65.65	65.80	3	6,376	0.05%
2021/09/27	1	67.59	3	67.23	67.20	-2	6,647	-0.03%
2021/09/24	4.1	67.10	7	67.26	67.10	-3	6,925	-0.04%
2021/09/23	4.4	65.76	7	66.00	66.10	-2.6	7,370	-0.04%
2021/09/22	3	64.60	3	65.30	65.60	0	7,624	0.00%
2021/09/17	5.1	64.88	2	65.10	64.70	3.1	7,717	0.04%
2021/09/16	0	0.00	3	64.80	64.90	-3	7,809	-0.04%
2021/09/14	2	64.75	1.1	65.02	64.50	0.9	8,037	0.01%
2021/09/13	2	64.75	5	64.96	65.20	-3	8,176	-0.04%
2021/09/10	0	0.00	20	64.60	65.00	-20	8,303	-0.24%
2021/09/09	28	64.10	0	0.00	64.20	28	8,495	0.33%
2021/09/08	1	64.40	8	64.43	64.40	-7	8,506	-0.08%
2021/09/07	0	0.00	3	65.17	65.10	-3	8,576	-0.03%
2021/09/06	5	65.30	0	0.00	65.30	5	8,622	0.06%
2021/09/03	0	0.00	4	64.98	65.30	-4	8,711	-0.05%
2021/09/02	3	64.83	0	0.00	64.50	3	8,730	0.03%
2021/09/01	1	64.90	3	64.90	64.90	-2	8,760	-0.02%
2021/08/31	2	64.55	2	65.05	64.80	0	8,750	0.00%
2021/08/30	14	64.50	4	64.40	64.60	10	8,683	0.12%
2021/08/27	2	64.55	0	0.00	64.70	2	8,706	0.02%
2021/08/26	4	64.62	0	0.00	64.60	4	8,732	0.05%
2021/08/25	5	64.36	3	64.70	64.30	2	8,778	0.02%
2021/08/24	4	65.05	0	65.10	64.90	4	8,764	0.05%
2021/08/23	5	64.54	11	64.52	64.50	-6	8,846	-0.07%
2021/08/20	4	64.45	0	0.00	64.20	4	8,974	0.04%
2021/08/19	4	64.23	13	64.17	64.50	-9	9,122	-0.10%
2021/08/18	6	63.85	1	64.00	64.10	5	9,144	0.05%
2021/08/17	6.1	64.18	3	64.40	64.50	3.1	9,221	0.03%
2021/08/16	11	64.95	6	64.82	64.50	5	9,212	0.05%
2021/08/13	7.1	65.85	24	65.81	65.70	-16.9	9,230	-0.18%
2021/08/12	15	66.86	1	66.60	66.60	14	9,300	0.15%
2021/08/11	3	67.67	3	67.77	67.80	0	9,333	0.00%
2021/08/10	1	67.40	1	67.30	68.00	0	9,357	0.00%
2021/08/09	1	67.60	2	67.55	67.50	-1	9,527	-0.01%
2021/08/06	6	68.42	13	68.25	68.30	-7	9,564	-0.07%
2021/08/05	40	68.60	34	68.58	68.80	6	9,788	0.06%
2021/08/04	2	67.00	0.1	67.20	67.20	2	10,213	0.02%
2021/08/03	11	67.15	0	67.50	67.10	11	10,434	0.11%
2021/08/02	3	66.93	0	0.00	67.10	3	10,492	0.03%
2021/07/30	8	66.90	6	66.98	67.30	2	10,571	0.02%
2021/07/29	4	67.85	6	67.37	67.60	-2	10,767	-0.02%
2021/07/28	2	67.10	1	67.00	67.80	1	10,891	0.01%
2021/07/27	5	67.66	21	67.59	68.00	-16	11,112	-0.14%
2021/07/26	9	66.71	0.4	67.00	66.90	8.6	11,257	0.08%
2021/07/23	9	66.84	0	0.00	66.80	9	11,392	0.08%
2021/07/22	6.1	66.97	5	67.06	67.10	1.1	11,465	0.01%
2021/07/21	21.1	67.02	13	67.09	67.20	8.1	11,550	0.07%
2021/07/20	5	67.30	1.1	67.69	67.20	4	11,656	0.03%
2021/07/19	21.2	67.88	2	67.75	67.90	19.2	11,774	0.16%
2021/07/16	2	68.10	1	68.00	68.00	1	12,296	0.01%
2021/07/15	5	67.84	1	68.00	67.90	4	12,418	0.03%
2021/07/14	30	67.62	1	67.70	67.80	29	12,453	0.23%
2021/07/13	6	67.80	7	67.77	68.00	-1	12,488	-0.01%
2021/07/12	5.6	67.07	7	66.89	66.90	-1.4	12,472	-0.01%
2021/07/09	21	67.61	0	0.00	67.60	21	12,388	0.17%
2021/07/08	5	68.28	0	0.00	68.10	5	12,472	0.04%
2021/07/07	7	68.01	11	68.12	68.30	-4	12,569	-0.03%
2021/07/06	4.1	68.23	3	68.17	68.30	1.1	12,718	0.01%
2021/07/05	13.5	68.16	2	68.25	68.70	11.5	12,813	0.09%
2021/07/02	6	67.92	3	67.80	68.00	3	12,858	0.02%
2021/07/01	33.2	68.65	1	68.20	68.30	32.2	12,921	0.25%
2021/06/30	23.1	68.90	5	68.82	68.80	18.1	12,878	0.14%
2021/06/29	22	73.91	6.1	73.70	73.70	15.9	12,478	0.13%
2021/06/28	8	74.06	5	74.10	74.00	3	12,325	0.02%
2021/06/25	5.2	74.66	3	74.63	74.50	2.2	12,356	0.02%
2021/06/24	3	74.70	5	74.80	74.50	-2	12,490	-0.02%
2021/06/23	3	74.40	7	74.54	74.60	-4	13,119	-0.03%
2021/06/22	3.3	74.67	4	74.58	74.30	-0.7	13,325	-0.01%
2021/06/21	3	74.03	0	0.00	74.40	3	13,359	0.02%
2021/06/18	4	74.23	13.4	74.64	74.70	-9.4	13,457	-0.07%
2021/06/17	17.8	73.60	8	73.94	74.00	9.8	13,494	0.07%
2021/06/16	2	73.80	5	73.66	73.80	-3	13,793	-0.02%
2021/06/15	3	72.67	3.1	72.65	73.00	-0.1	14,090	0.00%
2021/06/11	5	72.48	1	72.40	72.30	4	14,259	0.03%
2021/06/10	2.2	72.64	10	72.86	73.00	-7.8	14,363	-0.05%
2021/06/09	4	72.78	0	0.00	72.70	4	14,498	0.03%
2021/06/07	3	73.23	13	72.80	72.90	-10	15,404	-0.06%
2021/06/04	0.2	73.50	2	73.40	73.40	-1.8	15,470	-0.01%
2021/06/03	1	73.50	8	73.63	73.50	-7	15,584	-0.04%
2021/06/02	0	0.00	1	73.50	73.60	-1	15,739	-0.01%
2021/06/01	1	73.40	1	73.60	73.80	0	15,892	0.00%
2021/05/31	2	73.15	35	72.89	73.50	-33	15,999	-0.21%
2021/05/28	1	73.30	3	73.27	73.20	-2	16,099	-0.01%
2021/05/27	4	72.80	1	73.00	73.20	3	16,226	0.02%
2021/05/26	1	73.10	3	73.17	73.30	-2	16,505	-0.01%
2021/05/25	32	72.79	19	72.81	72.90	13	16,687	0.08%
2021/05/24	2	72.60	5	72.56	72.70	-3	16,815	-0.02%
2021/05/21	0	0.00	4	72.77	72.50	-4	16,964	-0.02%
2021/05/20	7	72.20	68	72.18	72.10	-61	17,089	-0.36%
2021/05/19	3	70.97	73	71.48	71.50	-70	17,153	-0.41%
2021/05/18	3	69.00	6	69.92	70.20	-3	17,358	-0.02%
2021/05/17	7	68.30	14	68.15	68.40	-7	17,964	-0.04%
2021/05/14	10	70.80	3	70.50	70.60	7	17,941	0.04%
2021/05/13	79	70.38	5	70.28	70.10	74	18,054	0.41%
2021/05/12	81	71.10	56.1	71.30	71.10	24.9	17,959	0.14%
2021/05/11	41.1	70.13	14	69.81	69.30	27.1	17,558	0.15%
2021/05/10	11	70.71	1	70.60	70.60	10	17,580	0.06%
2021/05/07	1	70.20	1	70.90	71.10	0	18,197	0.00%
2021/05/06	24	70.12	7	69.93	69.70	17	19,274	0.09%
2021/05/05	1.3	71.45	2.3	71.43	70.80	-1	19,804	-0.01%
2021/05/04	7	71.39	30	71.35	71.50	-23	20,037	-0.11%
2021/05/03	17	72.51	12	72.48	72.20	5	20,055	0.02%
2021/04/29	9	73.72	16	73.88	73.60	-7	20,347	-0.03%
2021/04/28	3.1	73.60	15.2	73.72	73.60	-12.1	20,672	-0.06%
2021/04/27	7.1	73.24	9.2	73.25	73.30	-2.1	21,355	-0.01%
2021/04/26	9	73.59	36	73.59	73.60	-27	21,679	-0.12%
2021/04/23	44.3	74.08	5	73.90	73.90	39.3	22,419	0.18%
2021/04/22	26	74.75	25	74.64	74.10	1	24,604	0.00%
2021/04/21	23	73.83	8	74.09	74.30	15	25,484	0.06%
2021/04/20	10	73.58	18	73.65	74.00	-8	26,144	-0.03%
2021/04/19	23	73.71	12.1	73.63	73.80	10.9	26,288	0.04%
2021/04/16	4	73.45	20.3	73.48	73.50	-16.3	26,368	-0.06%
2021/04/15	26	73.04	3	72.80	73.00	23	26,429	0.09%
2021/04/14	11	72.49	5	73.12	73.20	6	26,434	0.02%
2021/04/13	17	72.66	48	72.74	72.50	-31	26,365	-0.12%
2021/04/12	23	72.75	27	72.73	72.70	-4	26,479	-0.02%
2021/04/09	41	73.51	17	73.75	73.30	24	26,461	0.09%
2021/04/08	24.1	73.68	22	73.60	73.60	2.1	26,327	0.01%
2021/04/07	53	72.85	3	72.90	72.80	50	26,181	0.19%
2021/04/06	45	73.29	8	73.23	73.00	37	26,030	0.14%
2021/04/01	19	73.57	34.8	73.87	73.50	-15.8	25,829	-0.06%
2021/03/31	7	74.07	46	74.03	74.10	-39	25,726	-0.15%
2021/03/30	6	73.53	58	73.45	73.70	-52	25,623	-0.20%
2021/03/29	29	73.70	210	73.85	73.60	-181	25,510	-0.71%	大賣/鉅額交易
2021/03/26	126	73.91	328	73.80	73.80	-202	25,357	-0.80%	大買/大賣/鉅額交易
2021/03/25	18	74.79	18	75.12	75.70	0	24,820	0.00%
2021/03/24	4	74.25	0	0.00	74.20	4	24,692	0.02%
2021/03/23	6	73.90	6	73.72	74.00	0	24,594	0.00%
2021/03/22	17.3	74.11	4.1	74.18	74.00	13.2	24,491	0.05%
2021/03/19	34	74.37	15	74.36	75.00	19	24,545	0.08%
2021/03/18	74.2	74.17	70	73.79	74.30	4.2	24,358	0.02%
2021/03/17	21	72.54	4	72.58	72.30	17	24,366	0.07%
2021/03/16	25	71.78	17	71.77	71.50	8	24,370	0.03%
2021/03/15	11	71.65	36	70.88	71.50	-25	24,405	-0.10%
2021/03/12	66	71.17	20	71.23	71.40	46	24,426	0.19%
2021/03/11	64.2	71.58	22	71.65	72.00	42.2	24,483	0.17%
2021/03/10	3	74.07	6	74.15	73.90	-3	23,998	-0.01%
2021/03/09	10	73.04	3	72.87	72.80	7	23,975	0.03%
2021/03/08	5	73.58	0	0.00	73.20	5	23,979	0.02%
2021/03/05	13	73.61	4.1	73.75	73.50	8.9	23,936	0.04%
2021/03/04	19	74.71	6	74.30	74.30	13	23,982	0.05%
2021/03/03	11	75.05	9.3	74.71	75.50	1.7	23,918	0.01%
2021/03/02	19.1	74.29	29	74.88	73.90	-9.9	23,861	-0.04%
2021/02/26	105	74.74	54	74.61	74.60	51	23,754	0.21%	大買/
2021/02/25	51	76.39	3.7	76.43	75.90	47.3	23,456	0.20%
2021/02/24	32	76.22	33	76.48	76.00	-1	23,325	0.00%
2021/02/23	29	75.04	7	75.11	75.10	22	23,270	0.09%
2021/02/22	20	75.92	122	75.72	75.80	-102	23,118	-0.44%	大賣/鉅額交易
2021/02/19	24	75.29	71.1	75.95	76.10	-47.1	22,985	-0.20%
2021/02/18	71.1	74.97	12	75.38	75.40	59.1	22,853	0.26%
2021/02/17	83.3	75.64	16	76.05	75.20	67.3	22,678	0.30%
2021/02/05	14	78.49	6	78.57	78.40	8	22,274	0.04%
2021/02/04	33	78.81	12.5	78.85	78.90	20.5	22,157	0.09%
2021/02/03	11	78.25	7	78.23	78.20	4	22,161	0.02%
2021/02/02	132	78.32	7	78.46	78.10	125	22,341	0.56%	大買/鉅額交易
2021/02/01	19	77.85	16	77.63	78.00	3	22,368	0.01%
2021/01/29	43.2	80.62	76	81.96	78.40	-32.8	22,106	-0.15%
2021/01/28	135.1	83.21	97.5	82.39	81.50	37.6	21,406	0.18%	大買/
2021/01/27	19	80.60	39.1	80.74	81.10	-20.1	20,213	-0.10%
2021/01/26	15	78.35	14.1	78.52	77.70	0.9	19,412	0.00%
2021/01/25	12	77.85	10	77.57	78.00	2	19,027	0.01%
2021/01/22	107	76.26	55.3	77.54	77.60	51.7	18,789	0.28%	大買/
2021/01/21	59	77.11	63	77.50	77.00	-4	18,280	-0.02%
2021/01/20	48.2	77.05	93	76.27	76.00	-44.8	17,816	-0.25%
2021/01/19	110	78.94	57	79.13	79.00	53	17,029	0.31%	大買/
2021/01/18	103.1	79.16	68.5	78.94	79.00	34.6	16,570	0.21%	大買/
2021/01/15	165.3	81.62	82	81.62	80.40	83.3	15,678	0.53%	大買/
2021/01/14	86	74.19	162.7	76.56	77.90	-76.7	13,423	-0.57%	大賣/
2021/01/13	101	69.61	181.1	69.53	70.90	-80.1	12,034	-0.67%	大買/大賣/
2021/01/12	39	67.39	17	67.41	67.50	22	11,175	0.20%
2021/01/11	26	66.97	4	66.73	67.30	22	10,964	0.20%
2021/01/08	33	67.00	13	67.23	67.40	20	10,765	0.19%
2021/01/07	8	66.83	0	0.00	66.80	8	10,613	0.08%
2021/01/06	9	66.66	5	66.88	66.70	4	10,633	0.04%
2021/01/05	129	67.04	0	0.00	66.80	129	10,501	1.23%	大買/鉅額交易
2021/01/04	6	67.68	52	66.96	68.00	-46	10,269	-0.45%
2020/12/31	1	67.30	5	67.30	67.30	-4	10,070	-0.04%
2020/12/30	7	66.99	3.5	66.61	67.50	3.5	10,034	0.03%
2020/12/29	1	68.20	0	0.00	67.10	1	9,957	0.01%
2020/12/28	3	67.90	12	68.08	68.00	-9	9,906	-0.09%
2020/12/25	5	67.30	15.4	67.87	67.80	-10.4	9,956	-0.10%
2020/12/24	10	66.80	4	66.85	66.80	6	9,924	0.06%
2020/12/22	13	66.62	0.2	66.90	66.20	12.8	9,905	0.13%
2020/12/21	22.5	66.03	3	66.17	66.20	19.5	9,896	0.20%
2020/12/18	13	67.54	11	67.46	66.70	2	9,762	0.02%
2020/12/17	1	68.00	8	68.00	67.90	-7	9,618	-0.07%
2020/12/16	5.7	68.06	16	68.16	68.50	-10.3	9,602	-0.11%
2020/12/15	25.5	68.44	5	68.68	67.30	20.5	9,669	0.21%
2020/12/14	3	70.10	2	70.50	69.60	1	9,443	0.01%
2020/12/11	20	70.36	8	70.23	69.90	12	9,331	0.13%
2020/12/10	9	69.09	14	68.89	69.40	-5	8,938	-0.06%
2020/12/09	2	68.95	54	69.09	69.40	-52	8,781	-0.59%
2020/12/08	17	68.44	9	68.56	68.40	8	8,606	0.09%
2020/12/07	16	68.45	40	68.31	68.80	-24	8,455	-0.28%
2020/12/04	1	66.40	6	66.48	66.60	-5	8,094	-0.06%
2020/12/03	3	66.23	5	66.02	66.10	-2	8,018	-0.02%
2020/12/02	4	65.88	30	66.20	66.40	-26	7,971	-0.33%
2020/12/01	12	65.18	9	65.24	65.50	3	7,857	0.04%
2020/11/30	110	66.22	12	66.45	65.30	98	7,741	1.27%	大買/
2020/11/27	8	66.48	4	66.75	66.50	4	7,551	0.05%
2020/11/26	1	66.00	11	66.19	66.50	-10	7,521	-0.13%
2020/11/25	9	65.92	5	66.28	65.90	4	7,510	0.05%
2020/11/24	3	66.20	96	66.14	66.20	-93	7,477	-1.24%
2020/11/23	65	65.64	3	66.07	65.90	62	7,358	0.84%
2020/11/20	7	65.53	109	65.84	65.60	-102	7,246	-1.41%	大賣/鉅額交易
2020/11/19	15.3	65.12	5	65.04	65.00	10.3	7,129	0.14%
2020/11/18	8	65.13	15	64.98	65.30	-7	7,205	-0.10%
2020/11/17	3	64.90	4	64.90	65.00	-1	7,243	-0.01%
2020/11/16	9	65.08	14	64.95	65.00	-5	7,368	-0.07%
2020/11/13	15	63.87	16	63.90	64.10	-1	7,365	-0.01%
2020/11/12	2	62.20	4	62.48	62.30	-2	7,281	-0.03%
2020/11/11	16	62.23	11	61.83	62.50	5	7,841	0.06%
2020/11/10	223	60.39	0.1	60.70	60.30	222.9	8,501	2.62%	大買/鉅額交易
2020/11/09	120	62.25	6	61.12	60.90	114	8,160	1.40%	大買/鉅額交易
2020/11/06	1	62.10	1	62.50	62.20	0	7,951	0.00%
2020/11/05	50	62.23	0	0.00	62.30	50	8,012	0.62%
2020/11/04	1.1	62.39	1	62.50	62.30	0.1	8,066	0.00%
2020/11/03	31	62.21	0	0.00	62.40	31	8,181	0.38%
2020/11/02	0	0.00	2.2	61.93	62.20	-2.2	8,331	-0.03%
2020/10/30	4	61.65	1	61.70	61.50	3	8,537	0.04%
2020/10/29	4.2	61.84	0	0.00	61.90	4.2	8,543	0.05%
2020/10/28	1	62.30	0	0.00	62.30	1	8,639	0.01%
2020/10/27	2	62.50	7	62.17	62.50	-5	8,706	-0.06%
2020/10/26	2	62.20	3	62.53	62.30	-1	8,767	-0.01%
2020/10/23	8	62.30	0	0.00	62.40	8	8,830	0.09%
2020/10/22	2	62.40	0	0.00	62.30	2	8,865	0.02%
2020/10/21	11	63.23	1	63.69	62.80	10	8,820	0.11%
2020/10/19	2	63.70	56	63.89	63.50	-54	8,992	-0.60%
2020/10/16	0	0.00	1	63.10	63.10	-1	9,136	-0.01%
2020/10/15	3	63.10	0	0.00	63.10	3	9,382	0.03%
2020/10/14	5	64.26	50	64.72	63.70	-45	9,365	-0.48%
2020/10/12	0	0.00	17	63.92	64.10	-17	9,380	-0.18%
2020/10/08	0.2	64.00	2	63.90	64.00	-1.8	9,392	-0.02%
2020/10/07	2	63.60	0	0.00	63.40	2	9,439	0.02%
2020/10/06	1	63.50	0	0.00	63.80	1	9,513	0.01%
2020/10/05	2	63.40	0	0.00	63.20	2	9,602	0.02%
2020/09/30	0	0.00	1	63.80	63.80	-1	9,703	-0.01%
2020/09/29	1	62.30	2	63.00	62.90	-1	9,763	-0.01%
2020/09/25	1	61.20	0	0.00	61.30	1	9,978	0.01%
2020/09/24	7	61.90	1	62.20	61.50	6	10,068	0.06%
2020/09/23	30	63.50	0	0.00	63.00	30	10,071	0.30%
2020/09/22	143	63.72	0	0.00	63.20	143	10,826	1.32%	大買/鉅額交易
2020/09/21	2	64.40	1	64.90	64.20	1	11,198	0.01%
2020/09/18	2	64.30	138	64.90	65.60	-136	11,465	-1.19%	大賣/鉅額交易
2020/09/17	40	64.30	30	64.10	63.90	10	11,566	0.09%
2020/09/16	6	64.17	8	63.96	64.00	-2	11,769	-0.02%
2020/09/15	1	64.20	50	64.20	63.90	-49	11,987	-0.41%
2020/09/14	1	63.30	11	62.88	63.80	-10	12,033	-0.08%
2020/09/11	4	62.90	1	62.80	62.80	3	12,060	0.02%
2020/09/10	1	62.80	3	63.00	62.80	-2	12,134	-0.02%
2020/09/09	0	0.00	10	62.60	63.20	-10	12,278	-0.08%
2020/09/08	0	0.00	12	63.01	63.10	-12	12,530	-0.10%
2020/09/07	87	63.02	0	0.00	62.90	87	12,889	0.67%
2020/09/04	0	0.00	3	63.10	63.60	-3	12,959	-0.02%
2020/09/01	2	63.50	0	0.00	63.50	2	13,101	0.02%
2020/08/28	51	63.02	0	0.00	62.90	51	13,242	0.39%
2020/08/27	3	63.67	0	0.00	63.90	3	13,210	0.02%
2020/08/26	3	63.47	1	63.30	63.60	2	13,311	0.02%
2020/08/25	23	63.70	2	63.90	63.80	21	13,476	0.16%
2020/08/24	104	63.11	3	63.33	63.30	101	13,484	0.75%	大買/鉅額交易
2020/08/21	6	64.60	17	64.92	64.40	-11	13,382	-0.08%
2020/08/20	15	64.33	18	64.53	64.00	-3	13,352	-0.02%
2020/08/19	16	67.26	15	67.30	66.60	1	13,179	0.01%
2020/08/18	16	67.96	19.1	68.43	67.70	-3.1	13,092	-0.02%
2020/08/17	19	68.75	25	68.87	69.10	-6	13,050	-0.05%
2020/08/14	29	66.18	31	66.46	66.70	-2	12,536	-0.02%
2020/08/11	45	62.45	5	62.96	62.00	40	12,059	0.33%
2020/08/10	60	63.52	35.2	63.70	63.60	24.8	12,418	0.20%
2020/08/07	1	63.40	1	63.70	63.60	0	12,421	0.00%
2020/08/06	4	63.83	2.4	63.80	64.00	1.6	12,425	0.01%
2020/08/05	1	64.00	5.8	63.71	63.40	-4.8	12,453	-0.04%
2020/08/04	38	63.28	9	63.58	63.80	29	12,389	0.23%
2020/08/03	6	62.18	6	62.08	62.10	0	12,256	0.00%
2020/07/31	6	61.70	4	61.60	61.70	2	12,209	0.02%
2020/07/30	0	0.00	4	60.70	61.30	-4	12,140	-0.03%
2020/07/29	5	60.54	0	0.00	60.10	5	12,083	0.04%
2020/07/28	3	61.07	0	0.00	60.60	3	12,092	0.02%
2020/07/27	4	60.88	2	60.50	60.40	2	12,154	0.02%
2020/07/24	4	61.70	1	61.00	61.20	3	12,241	0.02%
2020/07/23	23	62.23	1	62.60	62.20	22	12,237	0.18%
2020/07/22	6	61.92	21	61.90	61.90	-15	12,201	-0.12%
2020/07/21	4	61.08	21	61.20	61.20	-17	12,219	-0.14%
2020/07/20	38	61.73	5	61.66	61.50	33	12,115	0.27%
2020/07/17	5	64.18	5.1	64.20	64.00	-0.1	11,970	0.00%
2020/07/16	10	64.26	3	64.10	64.10	7	12,076	0.06%
2020/07/15	18	63.99	5	64.24	63.90	13	12,107	0.11%
2020/07/14	13	64.68	32	64.96	64.70	-19	12,193	-0.16%
2020/07/13	4	64.53	85	64.00	64.80	-81	12,260	-0.66%
2020/07/10	15	63.86	1	63.80	63.70	14	12,339	0.11%
2020/07/09	8	64.96	14	64.91	64.80	-6	12,411	-0.05%
2020/07/08	13	65.03	14	65.12	65.10	-1	12,351	-0.01%
2020/07/07	15	65.57	0	0.00	65.60	15	12,272	0.12%
2020/07/06	1	66.60	5	66.70	66.50	-4	12,140	-0.03%
2020/07/03	3	65.90	14	65.79	66.10	-11	12,122	-0.09%
2020/07/02	0	0.00	2	65.20	65.30	-2	12,087	-0.02%
2020/07/01	15	64.50	0	0.00	64.50	15	12,103	0.12%
2020/06/30	88	64.46	6	64.50	64.00	82	12,039	0.68%
2020/06/29	8	69.90	48	69.90	69.80	-40	11,418	-0.35%
2020/06/24	11	70.26	5	70.34	70.10	6	11,148	0.05%
2020/06/23	5	70.34	3	70.50	70.00	2	11,187	0.02%
2020/06/22	121	69.54	4	70.15	70.10	117	10,980	1.07%	大買/鉅額交易
2020/06/19	3	68.63	2	68.95	68.80	1	10,829	0.01%
2020/06/18	1	68.60	1	68.90	68.90	0	10,687	0.00%
2020/06/17	30	68.40	6	68.47	68.60	24	10,682	0.22%
2020/06/16	16	68.93	1	68.80	68.60	15	10,759	0.14%
2020/06/15	18	68.29	0	0.00	67.80	18	10,819	0.17%
2020/06/12	29	67.46	7	68.79	69.10	22	10,733	0.20%
2020/06/11	30	68.40	17	68.68	67.80	13	10,583	0.12%
2020/06/10	0	0.00	6	66.68	67.00	-6	10,270	-0.06%
2020/06/09	6	66.25	1	66.80	66.00	5	10,382	0.05%
2020/06/08	4	66.50	2	66.90	66.80	2	10,395	0.02%
2020/06/05	20	66.30	4	66.13	66.30	16	10,372	0.15%
2020/06/04	88	66.60	24	66.85	66.40	64	10,458	0.61%
2020/06/03	1	66.30	10	66.21	66.10	-9	10,478	-0.09%
2020/06/02	11	65.01	7	65.01	65.10	4	10,380	0.04%
2020/06/01	10	64.20	12	64.64	64.20	-2	10,357	-0.02%
2020/05/29	1	62.70	7	63.70	64.50	-6	10,339	-0.06%
2020/05/28	10	61.82	2	61.50	61.50	8	10,282	0.08%
2020/05/27	10	62.10	1	62.10	62.00	9	10,402	0.09%
2020/05/26	2	62.10	0	0.00	62.00	2	10,471	0.02%
2020/05/25	2	61.30	1	61.40	61.50	1	10,386	0.01%
2020/05/22	9	60.86	1	61.10	60.70	8	10,385	0.08%
2020/05/21	10	60.82	1	61.20	60.60	9	10,324	0.09%
2020/05/20	7	61.29	3	61.20	61.00	4	10,203	0.04%
2020/05/19	19	62.16	4	62.20	61.10	15	10,136	0.15%
2020/05/18	7	62.77	1	62.60	63.00	6	9,912	0.06%
2020/05/15	29	62.77	14	63.47	62.60	15	9,872	0.15%
2020/05/14	3	65.10	16	66.01	66.00	-13	9,435	-0.14%
2020/05/13	8	66.29	1	66.00	66.50	7	9,364	0.07%
2020/05/12	5	66.26	3	66.27	66.00	2	9,318	0.02%
2020/05/11	2	66.95	0	0.00	66.90	2	9,223	0.02%
2020/05/07	1	65.10	1	65.20	65.30	0	9,155	0.00%
2020/05/06	1	65.40	3	65.30	65.00	-2	9,143	-0.02%
2020/05/05	0	0.00	10	65.43	65.30	-10	9,168	-0.11%
2020/05/04	2	65.20	10	65.20	64.90	-8	9,171	-0.09%
2020/04/30	24	66.11	0	0.00	66.10	24	9,167	0.26%
2020/04/29	6	65.97	38	66.38	65.50	-32	9,145	-0.35%
2020/04/28	1	65.70	8	65.75	65.90	-7	9,085	-0.08%
2020/04/27	6	65.73	9	65.62	65.40	-3	9,228	-0.03%
2020/04/24	1	64.80	0	0.00	64.70	1	9,151	0.01%
2020/04/23	20	63.60	33	63.53	64.40	-13	9,083	-0.14%
2020/04/22	15	62.97	2	63.20	63.10	13	8,999	0.14%
2020/04/21	14	63.59	1	65.20	63.20	13	8,908	0.15%
2020/04/20	7	64.89	8	64.94	64.40	-1	8,809	-0.01%
2020/04/17	18	65.16	52	65.81	65.10	-34	8,824	-0.39%
2020/04/16	5	64.34	1	64.80	65.00	4	8,673	0.05%
2020/04/15	52	64.87	11	64.64	64.80	41	8,597	0.48%
2020/04/14	0	0.00	1	63.50	63.70	-1	8,529	-0.01%
2020/04/13	1	61.40	1	61.80	62.00	0	8,480	0.00%
2020/04/09	4	61.83	1	63.60	61.80	3	8,497	0.04%
2020/04/08	4	61.85	2	62.00	62.50	2	8,461	0.02%
2020/04/07	10	62.78	7	62.09	61.80	3	8,374	0.04%
2020/04/06	4	60.85	4	60.78	61.60	0	8,244	0.00%
2020/04/01	5	59.00	4	58.63	58.40	1	8,028	0.01%
2020/03/31	6	59.42	4	58.73	58.00	2	7,929	0.03%
2020/03/30	3	58.87	6	58.50	59.30	-3	7,705	-0.04%
2020/03/27	11	60.12	20	60.32	60.10	-9	7,575	-0.12%
2020/03/26	8	54.54	7	54.93	55.10	1	7,245	0.01%
2020/03/25	7	54.51	3	55.10	54.90	4	7,265	0.06%
2020/03/24	4	51.15	7	51.70	51.90	-3	7,242	-0.04%
2020/03/23	3	48.98	0	0.00	48.20	3	7,341	0.04%
2020/03/20	1	49.95	4	51.00	51.80	-3	7,335	-0.04%
2020/03/19	11	48.19	14	48.89	48.10	-3	7,245	-0.04%
2020/03/18	3	50.87	0	0.00	50.30	3	7,137	0.04%
2020/03/17	2	50.55	12	51.13	50.70	-10	7,143	-0.14%
2020/03/16	2	53.65	19	54.28	52.60	-17	7,083	-0.24%
2020/03/13	15	54.31	9	53.93	55.30	6	7,017	0.09%
2020/03/12	3	57.93	3	58.70	56.80	0	6,839	0.00%
2020/03/11	6	60.13	4	60.30	59.40	2	6,756	0.03%
2020/03/10	9	60.41	0	0.00	60.30	9	6,727	0.13%
2020/03/09	2	60.15	1	61.70	61.30	1	6,612	0.02%
2020/03/06	10	61.30	0	0.00	61.30	10	6,580	0.15%
2020/03/05	2	62.80	4	62.50	62.90	-2	6,605	-0.03%
2020/03/04	4	61.40	2	62.00	61.60	2	6,685	0.03%
2020/03/03	5	61.24	1	61.40	61.00	4	6,584	0.06%
2020/03/02	7	60.57	7	60.47	60.30	0	6,503	0.00%
2020/02/27	39	63.04	0	0.00	62.70	39	6,430	0.61%
2020/02/25	4	64.40	0	0.00	64.70	4	6,416	0.06%
2020/02/20	0	0.00	10	67.00	66.30	-10	6,815	-0.15%
2020/02/19	2	66.50	30	66.53	66.70	-28	6,893	-0.41%
2020/02/18	7	66.10	1	65.20	66.00	6	6,983	0.09%
2020/02/17	0	0.00	1	65.80	65.80	-1	7,238	-0.01%
2020/02/14	1	66.30	1	65.90	66.20	0	7,735	0.00%
2020/02/13	0	0.00	5	65.50	65.40	-5	8,226	-0.06%
2020/02/11	0	0.00	20	64.95	65.50	-20	9,655	-0.21%
2020/02/06	4	66.20	4	65.70	66.60	0	9,648	0.00%
2020/02/05	2	64.90	8	64.60	64.80	-6	9,685	-0.06%
2020/02/04	1	65.20	17	65.01	64.80	-16	9,735	-0.16%
2020/02/03	1	61.20	8	63.80	63.90	-7	9,818	-0.07%
2020/01/31	56	64.26	2.1	64.55	63.60	53.9	9,843	0.55%
2020/01/30	12	63.22	62	63.00	62.80	-50	9,970	-0.50%
2020/01/20	4	68.50	0	0.00	68.00	4	9,796	0.04%
2020/01/15	2	68.65	2.2	69.02	68.20	-0.2	9,888	0.00%
2020/01/14	11	68.98	4	69.00	69.10	7	9,932	0.07%
2020/01/13	9	68.64	7	69.14	69.20	2	9,978	0.02%
2020/01/10	1	67.10	0	0.00	67.00	1	10,257	0.01%
2020/01/09	7	67.90	2.5	67.32	67.40	4.5	10,402	0.04%
2020/01/08	2	67.35	7	67.64	67.70	-5	10,386	-0.05%
2020/01/07	0	0.00	40	68.04	68.30	-40	10,325	-0.39%
2020/01/06	9	66.80	1	66.80	66.80	8	10,281	0.08%
2020/01/03	4	68.23	13	68.28	68.20	-9	10,280	-0.09%
2020/01/02	6	68.47	0	0.00	68.60	6	10,267	0.06%
2019/12/31	9	68.47	0	0.00	68.40	9	10,309	0.09%
2019/12/27	2	69.20	0	0.00	69.40	2	10,289	0.02%
2019/12/25	6	69.17	4	69.60	69.30	2	10,395	0.02%
2019/12/24	0	0.00	1	70.10	69.20	-1	10,415	-0.01%
2019/12/20	0	0.00	3	70.37	70.10	-3	10,393	-0.03%
2019/12/19	0	0.00	0	70.20	70.20	0	10,340	0.00%
2019/12/18	0	0.00	15	70.55	71.10	-15	10,264	-0.15%
2019/12/17	1	69.00	6.2	69.04	69.80	-5.2	10,110	-0.05%
2019/12/16	1	68.80	1	69.60	68.70	0	10,061	0.00%
2019/12/13	16	69.04	1	68.70	68.80	15	10,081	0.15%
2019/12/12	0	0.00	6	69.55	69.00	-6	10,022	-0.06%
2019/12/11	4	67.80	1	68.70	68.70	3	9,921	0.03%
2019/12/10	3	68.07	2	68.90	68.90	1	9,860	0.01%
2019/12/09	2	68.90	7	68.90	68.40	-5	9,870	-0.05%
2019/12/06	1	69.00	3	69.50	69.00	-2	9,834	-0.02%
2019/12/05	3.6	69.30	6	69.33	68.80	-2.4	9,812	-0.02%
2019/12/04	0	0.00	1	68.90	69.00	-1	9,768	-0.01%
2019/12/03	3	68.60	7	69.24	69.10	-4	9,735	-0.04%
2019/12/02	6	66.97	2	67.40	67.50	4	9,595	0.04%
2019/11/29	7	68.29	3	67.87	68.00	4	9,533	0.04%
2019/11/28	0	0.00	4	69.58	69.50	-4	9,419	-0.04%
2019/11/27	3	69.50	2	69.50	69.70	1	9,548	0.01%
2019/11/26	0	0.00	5	70.80	70.20	-5	9,489	-0.05%
2019/11/25	22	70.19	5	70.24	69.90	17	9,335	0.18%
2019/11/22	5	71.14	9	71.07	70.80	-4	9,321	-0.04%
2019/11/21	9	70.96	15	70.87	71.30	-6	9,256	-0.06%
2019/11/20	10	71.14	4	70.75	71.00	6	9,097	0.07%
2019/11/19	3	70.63	5	70.52	70.70	-2	8,977	-0.02%
2019/11/18	3	70.13	9	70.19	70.00	-6	8,747	-0.07%
2019/11/15	8	69.69	2	70.00	69.80	6	8,659	0.07%
2019/11/14	9	69.84	38	69.81	70.00	-29	8,545	-0.34%
2019/11/13	17	70.10	49	69.53	70.00	-32	8,312	-0.38%
2019/11/12	13	67.91	25	68.14	68.60	-12	7,853	-0.15%
2019/11/11	33	66.98	17	66.87	66.70	16	7,394	0.22%
2019/11/08	8	66.20	82.3	66.31	67.30	-74.3	7,023	-1.06%
2019/11/07	0	0.00	3	61.20	61.20	-3	6,158	-0.05%
2019/11/06	1	60.70	10	60.68	61.30	-9	6,163	-0.15%
2019/11/05	12	61.30	6	61.20	61.00	6	6,181	0.10%
2019/11/04	3	60.90	33	60.85	61.10	-30	6,224	-0.48%
2019/11/01	21	59.65	5	59.64	60.20	16	6,196	0.26%
2019/10/31	1	59.70	34	59.42	59.30	-33	6,190	-0.53%
2019/10/30	0	0.00	6	60.50	60.40	-6	6,095	-0.10%
2019/10/29	5	60.84	22	60.81	60.70	-17	6,217	-0.27%
2019/10/28	1	60.00	90	59.72	59.80	-89	6,159	-1.44%
2019/10/25	0	0.00	3	59.60	59.60	-3	6,204	-0.05%
2019/10/24	11	59.00	1	59.00	59.30	10	6,228	0.16%
2019/10/23	2	58.90	34	58.91	59.20	-32	6,267	-0.51%
2019/10/22	5	58.80	2	58.60	58.50	3	6,216	0.05%
2019/10/21	0	0.00	3	58.30	58.30	-3	6,157	-0.05%
2019/10/18	11	58.64	17	58.65	58.00	-6	6,074	-0.10%
2019/10/17	30	56.07	12	56.58	57.30	18	5,714	0.32%
2019/10/16	4	55.40	6	55.00	55.50	-2	5,511	-0.04%
2019/10/15	0	0.00	2	55.25	55.10	-2	5,528	-0.04%
2019/10/14	14	55.20	0	0.00	55.00	14	5,583	0.25%
2019/10/09	1	54.70	1	54.30	54.00	0	5,533	0.00%
2019/10/08	0	0.00	10	55.26	55.10	-10	5,520	-0.18%
2019/10/07	0	0.00	2	55.05	55.50	-2	5,520	-0.04%
2019/10/02	0	0.00	6	54.92	54.90	-6	5,516	-0.11%
2019/10/01	2	54.30	0	0.00	54.80	2	5,504	0.04%
2019/09/27	6	54.22	2	54.05	54.00	4	5,447	0.07%
2019/09/24	0	0.00	1	55.00	55.00	-1	5,499	-0.02%
2019/09/23	5	54.66	0	0.00	54.50	5	5,470	0.09%
2019/09/20	0	0.00	2	54.50	54.60	-2	5,506	-0.04%
2019/09/19	0.4	54.60	9	54.53	54.60	-8.6	5,456	-0.16%
2019/09/18	2	54.60	8	54.45	54.70	-6	5,436	-0.11%
2019/09/17	4.7	53.87	12	53.89	53.90	-7.3	5,345	-0.14%
2019/09/12	6.5	53.40	13	53.39	53.40	-6.5	5,472	-0.12%
2019/09/11	0	0.00	3	52.87	53.00	-3	5,504	-0.05%
2019/09/10	0.2	52.30	0	0.00	52.30	0.2	5,466	0.00%
2019/09/06	28	52.99	0	0.00	52.80	28	5,458	0.51%
2019/09/05	0	0.00	10	52.75	52.70	-10	5,431	-0.18%
2019/09/04	1	51.80	13	52.40	52.40	-12	5,497	-0.22%
2019/09/03	0	0.00	20	52.05	51.90	-20	5,541	-0.36%
2019/09/02	3	52.77	16	52.73	52.20	-13	5,567	-0.23%
2019/08/30	2	52.35	91	51.81	52.40	-89	5,581	-1.59%
2019/08/29	0.3	50.60	8	50.30	50.20	-7.7	5,415	-0.14%
2019/08/28	0	0.00	10	50.60	50.50	-10	5,400	-0.19%
2019/08/27	6	50.48	10	50.50	50.40	-4	5,391	-0.07%
2019/08/26	0	0.00	16	50.19	50.00	-16	5,427	-0.29%
2019/08/23	0.3	50.80	1	50.80	50.70	-0.7	5,469	-0.01%
2019/08/22	5.2	51.24	0	0.00	51.10	5.2	5,556	0.09%
2019/08/21	0	0.00	12	51.23	51.30	-12	5,627	-0.21%
2019/08/20	2	51.40	3	51.50	51.10	-1	5,617	-0.02%
2019/08/19	0	0.00	13	51.32	51.50	-13	5,590	-0.23%
2019/08/16	1	51.40	3	51.30	51.00	-2	5,592	-0.04%
2019/08/15	4	50.10	1	50.10	50.10	3	5,512	0.05%
2019/08/14	2	51.00	11	51.30	50.70	-9	5,523	-0.16%
2019/08/13	62	50.50	2	50.40	50.50	60	5,505	1.09%
2019/08/12	3	50.43	22	50.48	50.60	-19	5,493	-0.35%
2019/08/08	12	48.00	5	48.55	48.00	7	5,414	0.13%
2019/08/07	1	48.15	0	0.00	48.00	1	5,477	0.02%
2019/08/06	16	47.23	1	47.60	47.70	15	5,537	0.27%
2019/08/05	10	48.80	0	0.00	48.45	10	5,533	0.18%
2019/08/02	20	49.76	0.1	50.00	49.70	20	5,541	0.36%
2019/08/01	8	50.61	2	50.60	50.80	6	5,735	0.10%
2019/07/31	35	51.43	0	0.00	50.90	35	6,001	0.58%
2019/07/30	15	56.19	21	56.09	56.00	-6	5,782	-0.10%
2019/07/29	15	57.09	5	57.00	57.00	10	5,768	0.17%
2019/07/26	1	57.60	2	57.50	57.50	-1	5,731	-0.02%
2019/07/25	8	57.10	9	57.06	57.40	-1	5,669	-0.02%
2019/07/24	0	0.00	3	56.00	56.10	-3	5,675	-0.05%
2019/07/23	8	55.90	0	0.00	55.90	8	5,669	0.14%
2019/07/22	6	55.72	2	55.80	55.80	4	5,704	0.07%
2019/07/19	0	0.00	1	55.70	55.60	-1	5,719	-0.02%
2019/07/18	1	55.30	0	0.00	55.20	1	5,809	0.02%
2019/07/17	5.2	55.50	0	0.00	55.40	5.2	5,893	0.09%
2019/07/16	6	56.05	9	55.98	56.30	-3	5,932	-0.05%
2019/07/12	2	55.20	0	0.00	55.00	2	6,297	0.03%
2019/07/11	0	0.00	2	55.30	55.50	-2	6,804	-0.03%
2019/07/10	3	54.50	0	0.00	54.70	3	7,505	0.04%
2019/07/08	2	55.10	17	55.04	55.10	-15	7,647	-0.20%
2019/07/05	0	0.00	1	55.00	55.10	-1	7,660	-0.01%
2019/07/04	0	0.00	1	54.70	54.70	-1	7,710	-0.01%
2019/07/03	0	0.00	11	54.52	54.50	-11	7,790	-0.14%
2019/07/02	3	54.60	7	54.39	54.60	-4	7,808	-0.05%
2019/07/01	0	0.00	1	54.40	54.50	-1	7,840	-0.01%
2019/06/28	1	53.80	12	53.77	53.70	-11	7,830	-0.14%
2019/06/27	71	54.60	0	0.00	54.30	71	7,899	0.90%
2019/06/24	1	54.00	1	54.20	54.20	0	8,010	0.00%
2019/06/21	5	53.30	23	54.26	53.70	-18	8,018	-0.22%
2019/06/20	1	53.90	7	53.80	54.10	-6	7,932	-0.08%
2019/06/19	1	52.80	6	53.20	53.40	-5	7,889	-0.06%
2019/06/18	0	0.00	1	52.30	52.20	-1	7,844	-0.01%
2019/06/17	0	0.00	1	52.30	52.20	-1	7,877	-0.01%
2019/06/13	1	51.70	2	51.50	51.50	-1	7,969	-0.01%
2019/06/12	1	51.70	19	51.72	52.20	-18	8,383	-0.21%
2019/06/11	1	50.40	0	0.00	50.50	1	8,308	0.01%
2019/06/06	9	50.19	0	0.00	50.00	9	8,306	0.11%
2019/06/05	1	51.00	0	0.00	51.00	1	8,423	0.01%
2019/06/04	1	50.80	3	50.80	50.70	-2	8,466	-0.02%
2019/06/03	0	0.00	9	50.72	51.20	-9	8,513	-0.11%
2019/05/31	3	51.63	4	51.50	51.50	-1	8,517	-0.01%
2019/05/30	10	50.50	5	50.70	51.10	5	8,440	0.06%
2019/05/29	7	49.15	0	0.00	49.40	7	8,432	0.08%
2019/05/28	1	50.60	0	0.00	50.00	1	8,395	0.01%
2019/05/27	0	0.00	10	50.60	50.60	-10	8,375	-0.12%
2019/05/24	1	50.40	0	0.00	50.50	1	8,474	0.01%
2019/05/23	11	50.20	0	0.00	50.10	11	8,582	0.13%
2019/05/22	7	50.51	10	50.50	50.50	-3	8,627	-0.03%
2019/05/21	1	50.30	0	0.00	50.40	1	8,804	0.01%
2019/05/20	0	0.00	7	50.53	50.50	-7	8,846	-0.08%
2019/05/17	0	0.00	2	50.20	49.95	-2	8,864	-0.02%
2019/05/16	5	49.95	27	50.04	49.95	-22	8,820	-0.25%
2019/05/15	3	50.80	5	50.80	50.90	-2	8,787	-0.02%
2019/05/14	19	50.48	5	50.36	50.80	14	8,743	0.16%
2019/05/13	7	51.47	0	0.00	51.70	7	8,680	0.08%
2019/05/10	29	51.71	16	51.71	51.70	13	8,645	0.15%
2019/05/09	42	51.64	17	51.70	52.00	25	8,585	0.29%
2019/05/08	121	54.16	7	53.79	53.50	114	8,315	1.37%	大買/鉅額交易
2019/05/07	5	57.10	0	0.00	57.20	5	8,026	0.06%
2019/05/06	61	57.40	2.5	58.00	57.00	58.5	8,125	0.72%
2019/04/30	0	0.00	1	58.20	58.30	-1	7,912	-0.01%
2019/04/29	5	58.56	1.5	58.70	58.30	3.5	7,847	0.04%
2019/04/26	7	59.09	5	59.12	58.80	2	7,833	0.03%
2019/04/25	13	59.00	0	0.00	59.20	13	7,834	0.17%
2019/04/24	7	59.83	9	60.16	59.40	-2	7,862	-0.03%
2019/04/23	8	59.04	4	58.78	59.10	4	7,782	0.05%
2019/04/22	14	59.07	0	0.00	58.90	14	7,733	0.18%
2019/04/19	19	60.67	27	60.24	60.10	-8	7,713	-0.10%
2019/04/18	24	61.32	29	61.99	60.90	-5	7,671	-0.07%
2019/04/17	63	62.80	69	62.64	61.10	-6	7,539	-0.08%
2019/04/16	57.1	58.93	33	59.92	60.90	24.1	7,192	0.34%
2019/04/15	19	54.92	3	55.07	55.50	16	6,540	0.24%
2019/04/12	3	53.80	3	54.00	53.80	0	6,451	0.00%
2019/04/11	1	53.80	32	54.01	53.60	-31	6,445	-0.48%
2019/04/10	1	53.80	0	0.00	54.20	1	6,413	0.02%
2019/04/09	11	53.35	12	54.15	54.30	-1	6,410	-0.02%
2019/04/08	0	0.00	6	53.20	53.30	-6	6,352	-0.09%
2019/04/03	6.5	52.65	0	0.00	52.70	6.5	6,299	0.10%
2019/04/02	0	0.00	1	53.30	53.00	-1	6,261	-0.02%
2019/04/01	4	53.00	0	0.00	53.00	4	6,228	0.06%
2019/03/29	1	52.90	2	52.90	53.30	-1	6,099	-0.02%
2019/03/28	31	52.96	8	52.69	53.00	23	6,067	0.38%
2019/03/27	0	0.00	1	52.50	52.50	-1	6,037	-0.02%
2019/03/25	3	51.30	11	51.30	51.40	-8	5,977	-0.13%
2019/03/22	1	52.50	2.2	52.28	52.10	-1.2	5,960	-0.02%
2019/03/21	4	51.88	2	52.00	51.80	2	5,968	0.03%
2019/03/20	1	51.80	0	0.00	52.10	1	5,968	0.02%
2019/03/19	8	52.14	10	52.09	52.10	-2	5,944	-0.03%
2019/03/18	11	51.50	0	0.00	51.90	11	5,967	0.18%
2019/03/15	18	51.97	3	52.10	52.40	15	5,896	0.25%
2019/03/14	2	54.40	0	0.00	54.20	2	5,474	0.04%
2019/03/13	2	54.50	20	55.20	54.90	-18	5,595	-0.32%
2019/03/12	7.1	54.82	11	54.84	54.90	-3.9	5,551	-0.07%
2019/03/11	21	54.20	7	53.61	53.90	14	5,506	0.25%
2019/03/08	5	52.70	1	52.50	52.50	4	5,387	0.07%
2019/03/07	1	51.90	1	52.10	52.40	0	5,432	0.00%
2019/03/06	1	52.50	30	52.40	52.40	-29	5,427	-0.53%
2019/03/05	7	51.70	2	52.30	52.30	5	5,536	0.09%
2019/03/04	5	52.04	0	0.00	51.80	5	5,537	0.09%
2019/02/27	1	52.50	1	52.50	52.80	0	5,499	0.00%
2019/02/26	1	52.80	2	53.15	53.00	-1	5,490	-0.02%
2019/02/25	1	53.60	13	53.31	53.70	-12	5,416	-0.22%
2019/02/22	1	52.80	1	53.00	52.90	0	5,346	0.00%
2019/02/21	6	52.73	15	52.42	52.50	-9	5,238	-0.17%
2019/02/20	4	52.43	12.9	52.30	52.50	-8.9	5,169	-0.17%
2019/02/19	2	51.35	0	0.00	51.50	2	5,040	0.04%
2019/02/18	17	51.61	2	51.55	51.20	15	5,006	0.30%
2019/02/15	0	0.00	1	51.00	50.80	-1	4,996	-0.02%
2019/02/14	22	50.99	0	0.00	50.60	22	5,132	0.43%
2019/02/13	3	50.93	0	0.00	50.70	3	5,154	0.06%
2019/02/12	0	0.00	1	51.00	51.00	-1	5,228	-0.02%
2019/02/11	13	51.11	5	51.50	51.00	8	5,259	0.15%
2019/01/30	14	51.80	4	51.60	51.80	10	5,336	0.19%
2019/01/29	0	0.00	5	51.40	51.40	-5	5,462	-0.09%
2019/01/28	9	51.76	54	51.22	51.50	-45	5,462	-0.82%
2019/01/25	0	0.00	34	50.07	51.00	-34	5,457	-0.62%
2019/01/24	1	49.00	0	0.00	49.00	1	5,331	0.02%
2019/01/23	1	48.60	0	0.00	48.60	1	5,384	0.02%
2019/01/22	0	0.00	4	48.95	49.00	-4	5,401	-0.07%
2019/01/21	8	49.40	6	49.17	49.00	2	5,495	0.04%
2019/01/17	4	48.55	0	0.00	48.60	4	5,541	0.07%
2019/01/16	6	48.80	1	49.00	48.90	5	5,539	0.09%
2019/01/15	8.2	48.79	4	48.51	48.90	4.2	5,593	0.08%
2019/01/11	21	48.34	1	48.15	48.10	20	5,548	0.36%
2019/01/10	0	0.00	1	47.55	48.50	-1	5,474	-0.02%
2019/01/09	1	47.90	1	47.95	48.00	0	5,422	0.00%
2019/01/08	6	47.34	3	47.55	47.40	3	5,403	0.06%
2019/01/07	7.2	48.70	0	0.00	48.50	7.2	5,269	0.14%
2019/01/04	2	48.58	0	0.00	48.50	2	5,286	0.04%
2019/01/03	0	0.00	5	49.80	49.60	-5	5,461	-0.09%
2019/01/02	15	50.90	0.3	50.30	50.20	14.7	5,502	0.27%
2018/12/28	0	0.00	5	51.02	51.40	-5	5,510	-0.09%
2018/12/27	1	50.30	1	50.40	50.40	0	5,535	0.00%
2018/12/26	1	49.90	0.4	49.70	49.70	0.6	5,629	0.01%
2018/12/25	1	49.30	0	0.00	49.90	1	5,676	0.02%
2018/12/24	2	49.58	0	0.00	50.60	2	5,738	0.03%
2018/12/22	0	0.00	4	49.75	49.95	-4	5,790	-0.07%
2018/12/21	5	50.30	0	0.00	50.40	5	5,986	0.08%
2018/12/20	12.3	49.98	0	0.00	49.90	12.3	6,148	0.20%
2018/12/19	16	51.08	5	50.72	50.90	11	6,290	0.17%
2018/12/18	4	50.73	0	0.00	50.70	4	6,314	0.06%
2018/12/17	2	50.90	0	0.00	51.30	2	6,491	0.03%
2018/12/14	1	50.20	11	50.08	50.70	-10	6,565	-0.15%
2018/12/13	6	51.45	3	51.50	51.70	3	6,571	0.05%
2018/12/12	3	51.07	4	51.20	51.20	-1	6,605	-0.02%
2018/12/11	1	50.10	0	0.00	50.30	1	6,679	0.01%
2018/12/10	0.3	50.00	0	0.00	49.80	0.3	6,949	0.00%
2018/12/07	0	0.00	25	50.70	50.80	-25	6,982	-0.36%
2018/12/06	12	50.60	2	50.20	50.10	10	7,050	0.14%
2018/12/05	0	0.00	1	53.00	52.90	-1	6,990	-0.01%
2018/12/04	0	0.00	28.3	53.86	53.80	-28.3	7,131	-0.40%
2018/12/03	3.2	54.12	1.4	53.83	54.10	1.8	7,168	0.03%
2018/11/30	0	0.00	2	53.40	52.30	-2	7,220	-0.03%
2018/11/29	3	53.50	3	53.30	52.40	0	7,230	0.00%
2018/11/28	3	52.23	8	53.20	53.00	-5	7,195	-0.07%
2018/11/26	4	50.70	1	50.80	50.80	3	7,191	0.04%
2018/11/23	3	49.93	14.5	49.75	49.70	-11.5	7,236	-0.16%
2018/11/22	10	51.00	0	0.00	50.10	10	7,204	0.14%
2018/11/21	2	50.90	0	0.00	51.20	2	7,211	0.03%
2018/11/20	1	52.00	0	0.00	51.60	1	7,199	0.01%
2018/11/19	0	0.00	1	52.10	52.50	-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	2.3	49.19	3	49.60	51.20	-0.8	7,356	-0.01%
2018/11/12	2	51.50	1	52.10	51.10	1	7,337	0.01%
2018/11/09	1	52.20	10	51.04	52.20	-9	7,313	-0.12%
2018/11/08	5	52.08	0	0.00	51.90	5	7,210	0.07%
2018/11/07	11	51.52	5	51.68	51.30	6	7,148	0.08%
2018/11/06	18	52.83	9	52.69	51.90	9	7,093	0.13%
2018/11/05	8	54.61	5	54.40	54.40	3	7,198	0.04%
2018/11/02	9	55.23	54	55.47	55.40	-45	7,214	-0.62%
2018/11/01	2	55.80	1	56.20	56.00	1	7,235	0.01%
2018/10/31	0	0.00	36	56.29	56.30	-36	7,286	-0.49%
2018/10/30	2	54.40	0	0.00	54.40	2	7,357	0.03%
2018/10/29	0	0.00	17	55.76	55.30	-17	7,450	-0.23%
2018/10/26	30	54.15	4	54.45	54.50	26	7,431	0.35%
2018/10/25	4	54.53	4	54.00	54.10	0	7,509	0.00%
2018/10/24	1	54.10	21	55.46	54.60	-20	7,636	-0.26%
2018/10/23	1	54.00	0	0.00	54.00	1	7,746	0.01%
2018/10/19	2	57.50	4	56.85	57.50	-2	8,008	-0.02%
2018/10/18	5	57.10	0	0.00	57.20	5	8,069	0.06%
2018/10/17	4	57.60	5	58.10	56.80	-1	8,128	-0.01%
2018/10/16	2	55.10	6	55.82	56.80	-4	8,138	-0.05%
2018/10/15	9	53.64	0	0.00	54.00	9	8,170	0.11%
2018/10/12	4	53.55	2	54.00	53.90	2	8,204	0.02%
2018/10/11	7	53.94	3	53.87	53.80	4	8,194	0.05%
2018/10/09	1	59.50	0	0.00	59.60	1	8,068	0.01%
2018/10/05	58	60.93	5	60.76	61.30	53	8,095	0.65%
2018/10/04	1	60.00	2	60.50	60.90	-1	8,056	-0.01%
2018/10/03	0.2	61.00	5	60.88	60.50	-4.8	7,961	-0.06%
2018/10/02	5	61.04	0	0.00	61.00	5	7,960	0.06%
2018/10/01	6	61.60	0	0.00	61.70	6	7,920	0.08%
2018/09/28	6.3	60.71	1	60.90	61.10	5.3	7,917	0.07%
2018/09/27	10	60.61	2	60.65	60.90	8	7,811	0.10%
2018/09/26	10	62.11	0	0.00	62.10	10	7,624	0.13%
2018/09/25	0	0.00	3	64.93	64.20	-3	7,483	-0.04%
2018/09/21	9	62.87	12	65.10	65.10	-3	7,541	-0.04%
2018/09/20	3	64.33	1	63.90	63.60	2	7,445	0.03%
2018/09/17	8	65.56	1.7	65.74	65.80	6.3	7,730	0.08%
2018/09/14	2	65.10	27	65.43	65.60	-25	7,751	-0.32%
2018/09/13	0	0.00	1	60.90	60.90	-1	7,565	-0.01%
2018/09/12	3	60.10	25.4	59.92	60.10	-22.4	7,568	-0.30%
2018/09/11	28	59.36	0	0.00	59.90	28	7,571	0.37%
2018/09/10	9	59.03	0	0.00	58.80	9	7,639	0.12%
2018/09/07	11	61.56	1	61.10	61.20	10	7,704	0.13%
2018/09/06	25	62.75	1	62.60	62.50	24	7,709	0.31%
2018/09/05	10	64.01	0	0.00	63.90	10	7,699	0.13%
2018/09/04	6	65.20	1	64.90	64.90	5	7,697	0.06%
2018/08/31	2	64.75	0	0.00	66.20	2	7,945	0.03%
2018/08/30	11	64.98	0	0.00	64.50	11	7,987	0.14%
2018/08/29	1	66.00	0	0.00	66.00	1	8,020	0.01%
2018/08/28	1	65.20	0	0.00	65.20	1	8,081	0.01%
2018/08/24	5	63.50	2	63.70	63.70	3	8,186	0.04%
2018/08/23	0	0.00	4	64.20	64.20	-4	8,431	-0.05%
2018/08/22	3	64.60	0	0.00	64.50	3	8,521	0.04%
2018/08/21	3	63.93	0	0.00	64.30	3	8,490	0.04%
2018/08/20	4	66.13	5	66.00	65.60	-1	8,393	-0.01%
2018/08/17	8	66.08	6	65.68	65.40	2	8,433	0.02%
2018/08/16	1	65.90	0	0.00	66.50	1	8,397	0.01%
2018/08/15	5	67.20	5	68.30	67.20	0	8,421	0.00%
2018/08/14	30	68.37	3	68.23	68.50	27	8,448	0.32%
2018/08/13	5	67.96	23	67.94	67.80	-18	8,510	-0.21%
2018/08/10	8	68.59	34	68.20	69.00	-26	8,628	-0.30%
2018/08/06	24	65.95	0	0.00	66.00	24	8,446	0.28%
2018/08/03	23	66.20	11	66.48	66.70	12	8,554	0.14%
2018/08/02	0	0.00	15	67.12	66.60	-15	8,514	-0.18%
2018/08/01	1	67.50	3	67.73	67.50	-2	8,558	-0.02%
2018/07/31	3	67.50	0	0.00	68.10	3	8,505	0.04%
2018/07/30	12	66.22	3.5	66.19	66.50	8.5	8,359	0.10%
2018/07/27	26	68.85	38	68.88	69.20	-12	8,238	-0.15%
2018/07/26	57	68.47	4	68.00	67.90	53	8,051	0.66%
2018/07/25	10	68.76	6	68.80	68.70	4	7,970	0.05%
2018/07/24	3	69.43	21	68.93	69.10	-18	7,906	-0.23%
2018/07/23	6	68.70	8	68.89	69.30	-2	7,861	-0.03%
2018/07/20	8	68.10	75	67.98	68.40	-67	7,839	-0.85%
2018/07/19	5	68.04	16	67.82	67.30	-11	7,779	-0.14%
2018/07/18	7	67.33	5	67.30	67.20	2	7,784	0.03%
2018/07/17	0	0.00	5	65.60	66.70	-5	7,697	-0.06%
2018/07/16	4	64.45	2	64.90	65.30	2	7,641	0.03%
2018/07/13	2	63.90	0	0.00	64.00	2	7,622	0.03%
2018/07/11	0	0.00	2	62.70	62.60	-2	7,681	-0.03%
2018/07/10	6	63.55	4	63.53	63.80	2	7,740	0.03%
2018/07/09	1	62.40	0	0.00	62.90	1	7,748	0.01%
2018/07/06	4	62.40	0	0.00	62.40	4	7,827	0.05%
2018/07/05	1	63.00	0	0.00	63.10	1	7,836	0.01%
2018/07/04	0	0.00	2	63.30	63.40	-2	7,894	-0.03%
2018/07/03	0	0.00	2	63.15	63.00	-2	8,002	-0.02%
2018/07/02	1	62.80	1	62.70	62.70	0	8,029	0.00%
2018/06/29	1	62.50	1	62.70	62.70	0	7,960	0.00%
2018/06/28	12	60.96	10	60.96	60.90	2	7,855	0.03%
2018/06/27	6	62.70	1	62.30	62.00	5	7,719	0.06%
2018/06/26	25	62.64	11	62.70	62.10	14	7,654	0.18%
2018/06/25	4	64.10	0	0.00	63.80	4	7,524	0.05%
2018/06/22	14	64.99	1	64.60	65.00	13	7,433	0.17%
2018/06/21	2	66.15	4	66.88	66.00	-2	7,359	-0.03%
2018/06/20	2	65.10	5	66.30	67.00	-3	7,443	-0.04%
2018/06/19	2	65.30	3	65.60	65.30	-1	7,395	-0.01%
2018/06/15	3	66.40	0.1	66.50	66.20	2.9	7,276	0.04%
2018/06/14	1	66.50	1	66.70	66.50	0	7,127	0.00%
2018/06/13	5	66.86	1	66.80	66.70	4	7,133	0.06%
2018/06/12	7	67.36	0	0.00	67.30	7	7,456	0.09%
2018/06/11	10	67.60	0	0.00	67.80	10	7,380	0.14%
2018/06/08	17	67.84	0	0.00	67.90	17	7,316	0.23%
2018/06/07	5	67.84	7	68.27	67.80	-2	7,122	-0.03%
2018/06/06	9.2	68.13	10	68.27	68.50	-0.8	7,133	-0.01%
2018/06/05	1	67.00	8	67.05	67.30	-7	7,043	-0.10%
2018/06/04	44	66.58	0	0.00	66.60	44	6,949	0.63%
2018/06/01	8.5	64.81	10	64.07	64.90	-1.5	6,869	-0.02%
2018/05/31	4	64.25	1	64.60	63.30	3	6,838	0.04%
2018/05/30	3	65.13	0	0.00	65.00	3	6,577	0.05%
2018/05/29	9	66.31	1	66.40	66.00	8	6,510	0.12%
2018/05/28	1	66.00	1	65.80	66.00	0	6,483	0.00%
2018/05/25	3	65.53	1	65.60	66.10	2	6,495	0.03%
2018/05/23	0	0.00	4	65.05	65.00	-4	6,377	-0.06%
2018/05/22	0	0.00	1	65.00	65.00	-1	6,467	-0.02%
2018/05/21	29	65.15	12	64.88	65.00	17	6,557	0.26%
2018/05/18	16	65.34	1	66.00	65.00	15	6,557	0.23%
2018/05/17	4	67.33	0	0.00	67.20	4	6,511	0.06%
2018/05/16	14	66.65	5	66.70	66.60	9	6,523	0.14%
2018/05/15	1	67.10	0	0.00	66.90	1	6,665	0.02%
2018/05/14	14.1	66.88	0	0.00	67.50	14.1	6,849	0.21%
2018/05/11	19	67.24	1	67.30	67.00	18	6,863	0.26%
2018/05/10	12	68.58	0	0.00	68.60	12	6,723	0.18%
2018/05/09	6	68.70	3	68.57	68.90	3	6,771	0.04%
2018/05/08	8	70.00	0.5	70.00	70.00	7.5	6,748	0.11%
2018/05/07	21	70.00	20	69.60	69.20	1	7,033	0.01%
2018/05/04	0	0.00	1	69.70	69.80	-1	7,080	-0.01%
2018/05/03	0	0.00	1	70.90	70.70	-1	7,117	-0.01%
2018/05/02	0	0.00	21	69.94	71.00	-21	7,220	-0.29%
2018/04/30	1	68.70	2	69.20	69.50	-1	7,218	-0.01%
2018/04/27	2	68.50	0	0.00	68.70	2	7,337	0.03%
2018/04/26	3	68.50	1	68.30	68.30	2	7,428	0.03%
2018/04/25	25	68.76	0	0.00	68.60	25	7,458	0.34%
2018/04/24	15	69.11	5	69.20	69.10	10	7,537	0.13%
2018/04/23	20	70.63	0	0.00	70.40	20	7,618	0.26%
2018/04/20	2	70.50	6	70.32	70.50	-4	7,670	-0.05%
2018/04/19	15	69.41	2	70.20	69.50	13	7,699	0.17%
2018/04/18	8	69.16	0	0.00	69.10	8	7,853	0.10%
2018/04/17	8	69.64	0	0.00	69.00	8	7,917	0.10%
2018/04/16	9	70.50	0	0.00	70.30	9	7,869	0.11%
2018/04/12	7	71.50	1	71.40	71.50	6	7,967	0.08%
2018/04/11	0	0.00	0	71.90	71.80	0	7,980	0.00%
2018/04/10	2	71.80	1	71.50	71.80	1	8,034	0.01%
2018/04/09	1	72.60	1	72.70	72.20	0	8,039	0.00%
2018/04/03	3.1	72.13	3	72.00	72.00	0.1	7,974	0.00%
2018/04/02	1	73.00	0	0.00	72.80	1	7,947	0.01%
2018/03/30	0.1	72.80	0	0.00	73.20	0.1	8,034	0.00%
2018/03/29	23	73.01	22	72.60	72.60	1	8,048	0.01%
2018/03/28	3	73.80	2	73.50	73.50	1	7,982	0.01%
2018/03/27	5	74.30	1	73.60	73.80	4	7,985	0.05%
2018/03/26	2	72.85	1.2	73.07	73.50	0.8	8,013	0.01%
2018/03/23	6	73.20	1	73.60	73.50	5	8,130	0.06%
2018/03/22	5	74.90	0	0.00	74.50	5	8,208	0.06%
2018/03/21	3	74.53	0	0.00	74.50	3	8,290	0.04%
2018/03/20	22	74.90	1	75.10	74.90	21	8,420	0.25%
2018/03/19	0	0.00	2.2	75.05	75.50	-2.2	8,424	-0.03%
2018/03/16	37	74.08	29	75.24	76.10	8	8,395	0.10%
2018/03/15	6	76.00	0	0.00	76.00	6	8,184	0.07%
2018/03/14	1	76.40	2	76.60	76.50	-1	8,309	-0.01%
2018/03/13	1	77.00	0.8	77.30	77.30	0.2	8,494	0.00%
2018/03/12	0	0.00	3	76.60	77.40	-3	8,568	-0.04%
2018/03/08	0	0.00	5	74.40	74.20	-5	8,821	-0.06%
2018/03/07	1	74.00	1	74.50	74.00	0	8,931	0.00%
2018/03/06	1	73.80	1	73.70	73.90	0	9,051	0.00%
2018/03/05	2	74.40	0	0.00	74.00	2	9,241	0.02%
2018/03/02	4	74.08	0	0.00	74.20	4	9,334	0.04%
2018/03/01	1	73.80	0	0.00	75.00	1	9,440	0.01%
2018/02/26	2	75.80	1	75.70	74.90	1	9,606	0.01%
2018/02/23	2	75.15	1	75.50	75.60	1	9,770	0.01%
2018/02/22	7	74.24	1	75.00	73.70	6	9,939	0.06%
2018/02/21	1	75.00	24	75.55	76.00	-23	9,970	-0.23%
2018/02/12	4	74.00	6	73.60	72.30	-2	10,052	-0.02%
2018/02/09	2	72.85	6	73.04	73.40	-4	10,206	-0.04%
2018/02/08	6	72.52	2	72.50	72.00	4	10,208	0.04%
2018/02/07	7	73.39	7	74.83	73.60	0	10,332	0.00%
2018/02/06	14	73.30	15.3	73.11	71.50	-1.3	10,314	-0.01%
2018/02/05	10	76.02	0	0.00	77.00	10	10,248	0.10%
2018/02/02	2	76.75	2	77.00	77.60	0	10,482	0.00%
2018/02/01	8	77.81	2	77.00	77.00	6	10,459	0.06%
2018/01/31	0	0.00	1	79.20	79.00	-1	10,408	-0.01%
2018/01/30	9	79.93	32	80.11	79.90	-23	10,369	-0.22%
2018/01/29	10	78.83	3	78.63	78.50	7	10,080	0.07%
2018/01/26	1	78.40	1	78.50	78.40	0	10,063	0.00%
2018/01/25	1	78.20	25	78.44	79.00	-24	10,070	-0.24%
2018/01/24	28	77.68	27	77.49	77.60	1	9,969	0.01%
2018/01/23	2	77.90	8	78.01	78.00	-6	10,000	-0.06%
2018/01/22	0	0.00	5	76.30	77.40	-5	9,954	-0.05%
2018/01/19	0	0.00	9	77.01	77.30	-9	9,898	-0.09%
2018/01/18	4	77.05	4	77.15	76.70	0	9,823	0.00%
2018/01/17	11	76.78	3	76.80	77.10	8	9,719	0.08%
2018/01/16	0	0.00	13	75.16	75.50	-13	9,607	-0.14%
2018/01/15	6	75.23	3	75.03	75.10	3	9,577	0.03%
2018/01/12	14	75.04	9	74.74	75.10	5	9,655	0.05%
2018/01/11	2	71.80	2	72.30	72.50	0	9,617	0.00%
2018/01/10	0	0.00	1	71.80	72.50	-1	9,623	-0.01%
2018/01/08	2	71.90	2	72.05	72.00	0	9,577	0.00%
2018/01/05	4	71.50	2	71.50	72.00	2	9,559	0.02%
2018/01/04	13.1	71.80	17	71.68	71.90	-3.9	9,572	-0.04%
2018/01/03	17	72.51	4	72.55	72.60	13	9,580	0.14%
2018/01/02	5	71.80	3	71.70	72.10	2	9,546	0.02%