和碩 (4938)-元大-萬華券商分點個股進出

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
96.4
漲跌
▼1.3
漲幅
-1.33%
成交量
10,609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－元大-萬華券商分點個股進出

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

元大-萬華券商分點個股進出
元大-萬華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
2024/05/02	1	96.80	0	0.00	96.40	1	13,249	0.01%
2024/04/30	2	97.45	2	97.90	97.70	0	13,446	0.00%
2024/04/29	0	0.00	3.5	98.20	98.50	-3.5	13,451	-0.03%
2024/04/26	1	95.60	3	97.20	97.00	-2	13,432	-0.01%
2024/04/25	2	94.95	1	95.00	94.70	1	13,407	0.01%
2024/04/24	3	96.07	2	96.20	96.70	1	13,360	0.01%
2024/04/23	2	94.85	3	95.07	94.70	-1	13,435	-0.01%
2024/04/22	0	0.00	1.2	94.13	94.50	-1.2	13,481	-0.01%
2024/04/19	3	94.80	4	93.15	94.80	-1	13,453	-0.01%
2024/04/18	0	0.00	1	97.00	96.60	-1	13,250	-0.01%
2024/04/17	1.8	96.60	0.5	96.24	96.40	1.3	13,289	0.01%
2024/04/16	1.5	96.65	0	0.00	95.40	1.5	13,217	0.01%
2024/04/15	1	99.20	4	99.70	98.70	-3	12,982	-0.02%
2024/04/12	8.3	99.03	4	98.80	98.30	4.3	12,865	0.03%
2024/04/11	2.1	100.60	4	99.78	101.50	-1.9	12,727	-0.01%
2024/04/10	4.5	101.50	4	101.38	101.00	0.5	12,741	0.00%
2024/04/09	2	100.50	0	0.00	100.50	2	12,653	0.02%
2024/04/08	7	99.94	20	100.85	101.00	-13	12,569	-0.10%
2024/04/03	3	97.97	1	97.40	97.40	2	12,409	0.02%
2024/04/02	10	98.60	12	98.56	98.30	-2	12,352	-0.02%
2024/04/01	13.1	99.28	7	99.36	97.50	6.1	12,444	0.05%
2024/03/29	11	99.72	13.3	101.16	102.00	-2.3	12,305	-0.02%
2024/03/28	27	100.40	14	99.57	99.70	13	11,794	0.11%
2024/03/27	5.5	97.41	1	98.50	98.40	4.5	11,473	0.04%
2024/03/26	24.1	98.27	27	98.17	97.80	-2.9	11,451	-0.03%
2024/03/25	9.1	101.11	24	101.81	101.50	-15	11,190	-0.13%
2024/03/22	10	102.00	4	102.63	102.00	6	10,988	0.05%
2024/03/21	18.4	101.91	15.1	102.68	104.50	3.3	10,738	0.03%
2024/03/20	45.6	105.12	22.1	104.14	103.50	23.5	10,139	0.23%
2024/03/19	42.1	96.79	44.4	98.05	100.00	-2.2	8,878	-0.03%
2024/03/18	0	0.00	6.2	90.32	91.00	-6.2	8,004	-0.08%
2024/03/15	1	89.20	2.2	89.23	89.10	-1.2	7,842	-0.02%
2024/03/14	3	87.87	1	89.60	88.60	2	7,682	0.03%
2024/03/13	1.1	89.39	74	89.60	89.90	-72.9	7,542	-0.97%
2024/03/12	0	0.00	5.7	87.27	87.50	-5.7	7,197	-0.08%
2024/03/11	0	0.00	0.1	84.80	85.10	-0.1	7,121	0.00%
2024/03/08	0	0.00	5	85.60	85.30	-5	7,116	-0.07%
2024/03/07	1.5	85.60	2	85.20	85.40	-0.5	7,063	-0.01%
2024/03/06	1	85.80	0	0.00	86.50	1	6,997	0.01%
2024/03/05	0	0.00	3	86.50	86.50	-3	7,064	-0.04%
2024/03/04	0	0.00	2	86.00	86.00	-2	7,086	-0.03%
2024/03/01	0	0.00	2	86.50	84.90	-2	7,078	-0.03%
2024/02/29	2	84.10	0	0.00	85.50	2	7,042	0.03%
2024/02/27	1	84.30	0	84.50	84.30	1	6,954	0.01%
2024/02/26	16	85.41	0	0.00	85.60	16	6,928	0.23%
2024/02/23	2	86.85	1	86.70	85.90	1	6,926	0.01%
2024/02/22	1.1	85.92	12	86.57	86.60	-10.9	6,984	-0.16%
2024/02/20	2	85.25	20	85.27	85.50	-18	7,099	-0.25%
2024/02/19	0	84.60	11	84.50	84.80	-11	7,108	-0.15%
2024/01/30	1	83.50	3	83.80	83.80	-2	7,219	-0.03%
2024/01/26	2.1	83.60	1	83.20	83.30	1.1	7,212	0.01%
2024/01/24	14	85.37	24	86.15	86.10	-10	7,126	-0.14%
2024/01/23	0	0.00	5	82.30	83.50	-5	6,876	-0.07%
2024/01/22	0	0.00	4	83.93	83.00	-4	6,794	-0.06%
2024/01/19	1	80.50	0	0.00	82.60	1	6,812	0.01%
2024/01/18	11.2	80.80	0	0.00	80.70	11.2	6,816	0.16%
2024/01/17	0	0.00	410	81.36	80.80	-410	6,811	-6.02%	大賣/鉅額交易
2024/01/15	0	0.00	6	82.88	82.40	-6	6,637	-0.09%
2024/01/12	3.6	83.01	1	83.00	83.00	2.6	6,638	0.04%
2024/01/11	2	82.35	1	82.40	82.50	1	6,663	0.02%
2024/01/10	4	83.00	0	0.00	82.90	4	6,595	0.06%
2024/01/08	1	83.80	2	84.10	83.90	-1	6,669	-0.01%
2024/01/05	1	84.80	0	0.00	83.90	1	6,640	0.02%
2024/01/04	6	84.62	2	84.40	84.60	4	6,633	0.06%
2024/01/03	7	85.50	1.4	85.87	85.90	5.7	6,624	0.09%
2023/12/29	10	86.00	22	86.35	87.30	-12	6,566	-0.18%
2023/12/28	3	88.33	0.1	88.80	88.20	2.9	6,480	0.04%
2023/12/27	14	88.51	11	89.51	89.50	3	6,434	0.05%
2023/12/26	4	87.00	3	87.47	88.00	1	6,217	0.02%
2023/12/25	1	86.50	3.1	86.63	86.80	-2.1	6,146	-0.03%
2023/12/22	0	85.00	3	85.10	85.80	-3	6,086	-0.05%
2023/12/21	0	85.01	0	0.00	85.90	0	5,982	0.00%
2023/12/20	16.1	86.04	3	86.17	86.50	13.1	5,833	0.22%
2023/12/19	14	84.60	3	84.40	85.00	11	5,606	0.20%
2023/12/18	2	85.30	1	85.20	85.50	1	5,517	0.02%
2023/12/15	8.1	84.90	2	84.95	84.50	6.1	5,391	0.11%
2023/12/14	1	85.40	7	85.37	85.50	-6	5,312	-0.11%
2023/12/13	3	83.10	14	84.21	84.80	-11	5,223	-0.21%
2023/12/11	1	82.50	25.1	82.50	82.50	-24.1	5,183	-0.46%
2023/12/08	51	81.40	20	81.60	81.70	31	5,160	0.60%
2023/12/07	3	81.50	1	81.40	81.10	2	5,228	0.04%
2023/12/06	0	0.00	3	81.00	81.30	-3	5,337	-0.06%
2023/12/05	0	0.00	1	79.80	80.80	-1	5,343	-0.02%
2023/12/04	2	80.70	0	0.00	80.90	2	5,339	0.04%
2023/12/01	0	0.00	2	81.20	81.30	-2	5,371	-0.04%
2023/11/30	1	80.80	0	0.00	81.20	1	5,375	0.02%
2023/11/29	1	81.10	22	81.45	81.70	-21	5,281	-0.40%
2023/11/28	9	80.91	0	0.00	81.10	9	5,277	0.17%
2023/11/27	12	80.94	0	0.00	80.80	12	5,313	0.23%
2023/11/24	3	80.80	0	0.00	80.80	3	5,343	0.06%
2023/11/22	4	80.90	0	0.00	81.00	4	5,469	0.07%
2023/11/21	0	0.00	0	81.60	81.90	0	5,630	0.00%
2023/11/20	2	80.90	4	81.00	81.10	-2	5,878	-0.03%
2023/11/17	4	80.10	15	80.00	80.80	-11	5,985	-0.18%
2023/11/15	0	0.00	1	80.40	80.00	-1	6,078	-0.02%
2023/11/14	0	0.00	4.4	79.06	79.50	-4.4	6,138	-0.07%
2023/11/10	0	0.00	1	77.70	78.30	-1	6,225	-0.02%
2023/11/09	1	78.30	1	78.30	78.00	0	6,305	0.00%
2023/11/08	0	0.00	1	78.00	78.00	-1	6,356	-0.02%
2023/11/07	5	77.78	9.1	77.89	78.00	-4.1	6,421	-0.06%
2023/11/06	0	0.00	0.2	77.60	77.50	-0.2	6,614	0.00%
2023/11/03	0.1	77.00	0	0.00	76.70	0.1	6,670	0.00%
2023/10/31	0.1	75.30	2	76.30	75.40	-1.9	6,907	-0.03%
2023/10/30	0.1	76.50	1	76.80	76.50	-0.9	6,963	-0.01%
2023/10/27	2.1	76.41	0.1	77.30	76.60	2	7,002	0.03%
2023/10/26	0.2	76.60	0	0.00	76.40	0.2	7,180	0.00%
2023/10/25	0.1	77.00	0	0.00	77.00	0.1	7,240	0.00%
2023/10/23	0	0.00	1.9	75.56	75.40	-1.9	7,533	-0.03%
2023/10/20	15.1	75.30	1	76.00	76.00	14.1	7,910	0.18%
2023/10/19	1	77.30	1.1	76.31	76.60	-0.1	8,293	0.00%
2023/10/18	2.1	76.41	0	0.00	76.90	2.1	8,554	0.02%
2023/10/17	3.1	76.77	2.5	77.08	77.00	0.6	8,891	0.01%
2023/10/16	0.1	77.70	0	0.00	77.60	0.1	9,690	0.00%
2023/10/13	1.4	77.76	3	78.80	77.90	-1.6	11,707	-0.01%
2023/10/11	0	0.00	8.3	78.51	78.10	-8.3	12,236	-0.07%
2023/10/05	0	0.00	2	77.45	77.70	-2	12,401	-0.02%
2023/10/04	2.1	76.39	6	75.97	76.20	-3.9	12,360	-0.03%
2023/10/03	1	77.50	0	0.00	77.40	1	12,355	0.01%
2023/10/02	6	76.65	0	0.00	76.60	6	12,385	0.05%
2023/09/28	15	76.80	0	0.00	76.60	15	12,507	0.12%
2023/09/26	3	76.30	3	76.10	76.00	0	12,860	0.00%
2023/09/25	0.1	76.50	0	0.00	76.70	0.1	13,053	0.00%
2023/09/22	0	0.00	1	76.80	77.00	-1	13,190	-0.01%
2023/09/21	0.1	76.60	0	0.00	76.50	0.1	13,295	0.00%
2023/09/20	1	77.20	1	77.30	77.00	0	13,295	0.00%
2023/09/18	0.1	77.80	0.1	78.00	77.30	0	13,443	0.00%
2023/09/15	2.2	77.72	2	78.00	78.10	0.2	13,460	0.00%
2023/09/14	1	77.50	7	77.67	77.50	-6	13,389	-0.04%
2023/09/12	0	0.00	1	77.10	76.70	-1	14,226	-0.01%
2023/09/11	12	76.34	5	75.10	74.90	7	14,315	0.05%
2023/09/08	1	77.90	0.1	78.10	78.10	0.9	14,255	0.01%
2023/09/07	3.2	77.84	1	77.90	77.70	2.2	14,309	0.02%
2023/09/06	1	77.99	3	78.10	77.80	-2	14,359	-0.01%
2023/09/05	1	77.20	1	77.50	77.70	0	14,400	0.00%
2023/09/04	1	77.30	1	77.10	77.30	0	14,516	0.00%
2023/09/01	1.1	77.89	0	0.00	77.70	1.1	14,570	0.01%
2023/08/31	1	78.30	0	0.00	78.00	1	14,595	0.01%
2023/08/30	3.1	78.46	0	0.00	78.50	3.1	14,722	0.02%
2023/08/29	2.1	78.39	1	78.20	78.30	1.1	14,915	0.01%
2023/08/28	0	0.00	2	78.95	78.70	-2	14,904	-0.01%
2023/08/25	0.3	79.50	2	79.90	78.90	-1.7	14,987	-0.01%
2023/08/24	23	80.20	93.9	79.83	80.10	-70.9	14,881	-0.48%
2023/08/23	1.3	78.42	19	78.61	78.70	-17.7	14,565	-0.12%
2023/08/22	10.1	77.99	3	77.73	77.80	7.1	14,486	0.05%
2023/08/21	0	0.00	1	76.70	76.70	-1	14,343	-0.01%
2023/08/18	0.5	76.84	22.1	77.46	76.90	-21.6	14,225	-0.15%
2023/08/17	0	0.00	2	77.10	77.30	-2	14,094	-0.01%
2023/08/16	0	0.00	1.1	76.95	77.40	-1.1	13,978	-0.01%
2023/08/15	2.1	76.21	1	76.50	76.60	1.1	13,908	0.01%
2023/08/14	7	74.93	2.1	75.43	75.50	4.9	13,846	0.04%
2023/08/11	1	76.40	1	76.30	76.20	0	13,859	0.00%
2023/08/10	8.3	76.13	0	0.00	76.10	8.3	13,824	0.06%
2023/08/09	7	77.74	4	78.28	78.40	3	13,609	0.02%
2023/08/08	1	76.90	1	77.80	77.50	0	13,510	0.00%
2023/08/07	4.2	76.67	1	76.90	76.70	3.2	13,417	0.02%
2023/08/04	0	0.00	3	76.10	76.70	-3	13,310	-0.02%
2023/08/02	0.1	75.66	1.7	76.54	75.80	-1.6	13,195	-0.01%
2023/08/01	8	76.29	1	76.70	76.20	7	13,033	0.05%
2023/07/31	21.2	76.76	1	79.30	76.40	20.2	12,942	0.16%
2023/07/28	1.1	78.40	2.3	78.32	78.70	-1.1	12,711	-0.01%
2023/07/27	12.2	77.51	4	78.23	77.50	8.2	12,594	0.07%
2023/07/26	8.3	78.51	1	78.80	78.80	7.3	12,450	0.06%
2023/07/25	6.2	80.38	15.1	80.66	80.20	-8.9	12,303	-0.07%
2023/07/24	16.5	78.76	6.7	78.92	78.80	9.8	11,989	0.08%
2023/07/21	5.1	76.87	7	76.19	76.60	-1.9	11,653	-0.02%
2023/07/20	371	77.52	18.2	76.76	76.10	352.8	11,433	3.09%	大買/鉅額交易
2023/07/19	31.1	79.74	37.2	79.92	76.80	-6.1	11,091	-0.05%
2023/07/18	58.1	85.96	83.2	87.07	84.20	-25.1	10,245	-0.24%
2023/07/17	8	81.35	9.1	81.28	81.90	-1.1	8,199	-0.01%
2023/07/14	5	74.76	0	0.00	74.50	5	7,719	0.06%
2023/07/13	2.9	74.25	7	74.26	74.20	-4.1	7,601	-0.05%
2023/07/12	2.1	71.51	1	72.30	72.10	1.1	7,436	0.01%
2023/07/11	0.1	71.50	1	70.30	71.50	-0.9	7,381	-0.01%
2023/07/10	1	70.10	0	0.00	69.90	1	7,371	0.01%
2023/07/07	1	70.50	3	70.10	70.50	-2	7,383	-0.03%
2023/07/06	4.1	71.10	3	71.10	70.70	1.1	7,363	0.01%
2023/07/05	1.1	71.84	0	0.00	71.50	1.1	7,229	0.02%
2023/07/04	4.4	72.73	0	0.00	72.20	4.4	7,130	0.06%
2023/07/03	3	76.07	2	75.90	76.00	1	6,909	0.01%
2023/06/30	2.3	74.67	0	0.00	74.80	2.3	6,771	0.03%
2023/06/29	1.1	75.47	1	75.30	75.10	0.1	6,656	0.00%
2023/06/28	1.1	75.01	0	0.00	74.80	1.1	6,578	0.02%
2023/06/27	1	74.90	0	0.00	74.70	1	6,554	0.02%
2023/06/26	5.3	75.69	0	0.00	75.30	5.3	6,478	0.08%
2023/06/21	4.1	76.80	7	76.90	77.00	-2.9	6,359	-0.05%
2023/06/20	1.3	76.54	0.1	76.60	76.40	1.2	6,345	0.02%
2023/06/19	6.3	76.84	2	77.30	77.10	4.3	6,266	0.07%
2023/06/16	8	80.18	8	80.66	79.30	0	6,128	0.00%
2023/06/15	6	78.38	16	79.31	79.40	-10	5,369	-0.19%
2023/06/14	0	0.00	1	78.20	78.00	-1	5,251	-0.02%
2023/06/13	1.2	77.58	0.7	77.81	78.00	0.5	5,214	0.01%
2023/06/12	1.2	77.70	1	77.70	77.60	0.2	5,273	0.00%
2023/06/09	0	0.00	3	78.07	78.10	-3	5,217	-0.06%
2023/06/08	2.3	77.70	3.3	78.13	77.40	-1	5,167	-0.02%
2023/06/07	3	78.20	70	77.72	78.20	-67	5,067	-1.32%
2023/06/06	0.4	77.50	2.1	77.96	77.50	-1.7	4,999	-0.03%
2023/06/05	3.3	77.98	3	78.43	78.00	0.3	4,932	0.01%
2023/06/02	5	76.84	9	76.68	77.10	-4	4,767	-0.08%
2023/06/01	0	0.00	8.3	75.15	75.70	-8.3	4,541	-0.18%
2023/05/31	0.4	75.34	5	75.74	75.30	-4.6	4,480	-0.10%
2023/05/30	2.2	75.04	5	74.94	75.00	-2.8	4,343	-0.06%
2023/05/29	2.3	74.72	0	0.00	74.70	2.3	4,292	0.05%
2023/05/26	5	74.10	3	74.17	74.50	2	4,279	0.05%
2023/05/25	0	0.00	1	73.80	73.60	-1	4,183	-0.02%
2023/05/24	0.5	72.99	2	73.30	73.50	-1.5	4,171	-0.04%
2023/05/23	1	73.20	1	73.10	73.10	0	4,149	0.00%
2023/05/22	1	73.00	2	73.35	73.40	-1	4,114	-0.02%
2023/05/19	0	0.00	8	72.93	73.20	-8	4,072	-0.20%
2023/05/18	4	72.25	5.6	72.41	72.40	-1.6	3,997	-0.04%
2023/05/17	5	71.30	12	72.09	72.30	-7	3,986	-0.18%
2023/05/16	1	71.30	3	71.23	71.30	-2	3,882	-0.05%
2023/05/12	1	69.40	0	0.00	69.70	1	3,871	0.03%
2023/05/11	0	0.00	1	70.90	70.70	-1	3,826	-0.03%
2023/05/09	0.1	70.20	1	70.40	70.50	-0.9	3,837	-0.02%
2023/05/05	1	70.00	1	70.10	70.10	0	3,933	0.00%
2023/05/04	0	0.00	4	69.90	70.20	-4	3,961	-0.10%
2023/05/03	0.4	70.13	2	70.05	70.20	-1.6	3,972	-0.04%
2023/04/25	0.3	69.10	0	0.00	69.00	0.3	3,961	0.01%
2023/04/21	0	0.00	2	70.40	70.10	-2	3,774	-0.05%
2023/04/19	0	0.00	2	70.20	70.20	-2	3,723	-0.05%
2023/04/18	0	0.00	10	70.00	70.10	-10	3,702	-0.27%
2023/04/14	2	70.30	0	0.00	70.20	2	3,662	0.05%
2023/04/13	0.3	70.40	0	0.00	70.30	0.3	3,653	0.01%
2023/04/12	0	0.00	11	70.71	70.60	-11	3,635	-0.30%
2023/04/11	10	70.40	1	70.40	70.40	9	3,604	0.25%
2023/04/10	0	0.00	1	70.10	69.90	-1	3,573	-0.03%
2023/04/06	0	0.00	10	70.45	70.50	-10	3,537	-0.28%
2023/03/30	2	69.90	0	0.00	69.90	2	3,647	0.05%
2023/03/29	0	0.00	6	69.75	69.90	-6	3,876	-0.15%
2023/03/28	2	69.60	3	69.50	69.50	-1	4,095	-0.02%
2023/03/22	0	0.00	1	69.30	69.40	-1	4,691	-0.02%
2023/03/21	0	0.00	2	69.05	69.30	-2	4,771	-0.04%
2023/03/20	1	68.10	0	0.00	68.40	1	4,785	0.02%
2023/03/15	3	66.80	21	67.07	66.60	-18	4,826	-0.37%
2023/03/14	0.1	69.10	0	0.00	69.00	0.1	4,722	0.00%
2023/03/10	2	68.70	0	0.00	69.00	2	4,742	0.04%
2023/03/09	1	69.60	0	0.00	69.80	1	4,780	0.02%
2023/03/07	0	0.00	3	69.70	69.90	-3	4,838	-0.06%
2023/03/06	0	0.00	4	68.90	69.00	-4	4,816	-0.08%
2023/03/03	1	68.50	3	68.33	68.30	-2	4,817	-0.04%
2023/03/02	0	0.00	3	68.13	68.40	-3	4,844	-0.06%
2023/03/01	0	0.00	3	68.20	68.00	-3	4,827	-0.06%
2023/02/24	0	0.00	1	68.40	68.00	-1	4,830	-0.02%
2023/02/23	0	0.00	1	68.40	68.50	-1	4,810	-0.02%
2023/02/22	0.1	67.40	0	0.00	68.20	0.1	4,832	0.00%
2023/02/20	0	0.00	56	67.70	67.80	-56	4,911	-1.14%
2023/02/16	0.1	67.20	1	67.20	67.00	-0.9	5,009	-0.02%
2023/02/15	1	67.20	2	66.90	67.20	-1	5,110	-0.02%
2023/02/14	3	67.20	0	0.00	66.70	3	5,099	0.06%
2023/02/13	3	66.90	0	0.00	67.10	3	5,107	0.06%
2023/02/07	0	0.00	2	66.40	66.60	-2	5,177	-0.04%
2023/02/01	0	0.00	40	64.80	65.00	-40	5,234	-0.76%
2023/01/30	0	0.00	2.1	65.19	65.60	-2.1	5,172	-0.04%
2023/01/16	5	64.40	5	64.40	64.50	0	5,159	0.00%
2023/01/11	0	0.00	0	64.50	64.50	0	5,367	0.00%
2023/01/04	0	0.00	1	63.70	63.50	-1	5,611	-0.02%
2022/12/28	0	0.00	53	63.60	63.80	-53	5,770	-0.92%
2022/12/23	1	64.00	1	64.00	64.20	0	5,962	0.00%
2022/12/22	0	0.00	4	64.18	64.00	-4	6,001	-0.07%
2022/12/16	0	0.00	1	63.10	64.00	-1	5,185	-0.02%
2022/12/14	0	0.00	30	63.30	63.30	-30	5,077	-0.59%
2022/12/09	0	0.00	3	62.90	63.10	-3	5,270	-0.06%
2022/12/06	0	0.00	1	62.60	63.80	-1	5,406	-0.02%
2022/12/02	0	0.00	4	61.83	61.90	-4	5,361	-0.07%
2022/12/01	5	62.10	0	0.00	61.70	5	5,372	0.09%
2022/11/28	0	0.00	20	60.10	60.70	-20	5,446	-0.37%
2022/11/22	0	0.00	2	59.15	59.30	-2	5,533	-0.04%
2022/11/17	29	59.70	2	60.20	60.30	27	5,470	0.49%
2022/11/16	6	60.40	0	0.00	60.40	6	5,481	0.11%
2022/11/14	0	0.00	4	60.63	60.40	-4	5,454	-0.07%
2022/11/10	0	0.00	3	58.63	58.70	-3	5,312	-0.06%
2022/11/08	1	57.90	1	58.00	58.10	0	5,399	0.00%
2022/11/04	4	56.25	2	56.50	56.90	2	5,440	0.04%
2022/11/03	0	0.00	1	56.60	56.40	-1	5,432	-0.02%
2022/11/02	2	57.80	0	0.00	57.50	2	5,429	0.04%
2022/11/01	2	58.20	1	58.40	58.40	1	5,431	0.02%
2022/10/25	1	56.30	0	0.00	56.20	1	5,495	0.02%
2022/10/21	5	56.08	0	0.00	56.00	5	5,546	0.09%
2022/10/20	12.3	55.85	4	56.10	55.90	8.3	5,525	0.15%
2022/10/19	5	56.90	0	0.00	56.70	5	5,397	0.09%
2022/10/17	1	57.70	2	57.75	57.60	-1	5,312	-0.02%
2022/10/14	0	0.00	0	58.00	57.30	0	5,331	0.00%
2022/10/13	30	57.00	0	0.00	57.20	30	5,384	0.56%
2022/10/12	0.3	57.60	0	0.00	57.30	0.3	5,438	0.01%
2022/10/07	3	58.30	0	0.00	58.20	3	5,426	0.06%
2022/10/05	2	59.15	0	0.00	59.30	2	5,456	0.04%
2022/10/04	2	59.10	0	0.00	59.10	2	5,430	0.04%
2022/10/03	1	57.50	0	0.00	57.50	1	5,383	0.02%
2022/09/30	0	0.00	1	58.60	58.50	-1	5,397	-0.02%
2022/09/28	2	59.10	2	60.00	59.20	0	5,353	0.00%
2022/09/23	0	61.30	0	0.00	60.40	0	5,451	0.00%
2022/09/22	14.3	61.89	0	0.00	61.50	14.3	5,844	0.24%
2022/09/20	0	0.00	1	63.70	63.70	-1	5,815	-0.02%
2022/09/19	0.1	63.60	0	0.00	63.10	0.1	5,783	0.00%
2022/09/16	3	63.33	0	0.00	63.50	3	5,743	0.05%
2022/09/14	10	63.60	0	0.00	63.40	10	5,603	0.18%
2022/09/12	1	63.80	0	0.00	63.90	1	5,592	0.02%
2022/09/07	0.1	64.10	0	0.00	64.40	0.1	5,696	0.00%
2022/09/05	0	0.00	6	64.18	64.50	-6	5,657	-0.11%
2022/09/02	6.3	62.20	0	0.00	62.10	6.3	5,585	0.11%
2022/08/30	0	0.00	10	64.40	64.10	-10	5,518	-0.18%
2022/08/12	0	0.00	2	65.40	64.50	-2	5,768	-0.03%
2022/08/11	2	63.60	0	0.00	63.70	2	5,763	0.03%
2022/08/05	1.1	62.20	0	0.00	62.00	1.1	6,189	0.02%
2022/07/28	0	0.00	4	61.98	62.30	-4	6,139	-0.07%
2022/07/26	1.2	61.15	0	0.00	60.80	1.2	6,119	0.02%
2022/07/25	5	61.80	0	0.00	61.60	5	6,160	0.08%
2022/07/22	0	0.00	2	60.90	60.90	-2	6,252	-0.03%
2022/07/21	0	0.00	1	59.90	60.50	-1	6,216	-0.02%
2022/07/15	4	58.90	0	0.00	58.70	4	6,324	0.06%
2022/07/12	1	56.70	0	0.00	56.70	1	6,400	0.02%
2022/07/11	0.3	57.60	0	0.00	57.40	0.3	6,416	0.00%
2022/07/08	2.4	57.45	5	57.80	57.40	-2.6	6,420	-0.04%
2022/07/06	2	55.75	0	0.00	55.10	2	6,481	0.03%
2022/07/05	6	55.93	0	0.00	56.40	6	6,465	0.09%
2022/07/04	8	56.38	0	0.00	55.70	8	6,456	0.12%
2022/07/01	0.6	58.10	0	0.00	57.10	0.6	6,479	0.01%
2022/06/30	12	57.54	0	0.00	57.00	12	6,414	0.19%
2022/06/29	8	67.29	0	0.00	66.80	8	6,015	0.13%
2022/06/17	1	68.50	1	69.90	69.90	0	6,074	0.00%
2022/06/16	0.2	69.60	1	69.50	68.80	-0.8	6,000	-0.01%
2022/06/15	0	0.00	3	68.97	68.80	-3	6,342	-0.05%
2022/06/08	0	0.00	1	69.50	69.20	-1	7,116	-0.01%
2022/06/07	0.2	69.40	0.3	69.40	69.20	-0.1	7,129	0.00%
2022/06/06	0.3	69.30	0	0.00	69.50	0.3	7,135	0.00%
2022/06/02	3	69.23	0	0.00	68.90	3	7,250	0.04%
2022/05/31	0	0.00	1	68.10	69.60	-1	7,348	-0.01%
2022/05/30	0	0.00	0.1	68.20	68.30	-0.1	7,147	0.00%
2022/05/27	0.1	67.10	3	67.07	67.00	-2.9	7,128	-0.04%
2022/05/25	1	66.00	0	0.00	65.90	1	7,231	0.01%
2022/05/24	1	65.20	0	0.00	64.90	1	7,279	0.01%
2022/05/20	0.1	65.60	0	0.00	65.30	0.1	7,296	0.00%
2022/05/17	3	64.90	1	65.20	64.50	2	7,177	0.03%
2022/05/16	3	64.90	1	64.40	64.20	2	7,123	0.03%
2022/05/13	28	64.61	6	64.65	64.60	22	7,048	0.31%
2022/05/11	0.1	69.00	0	0.00	68.50	0.1	6,716	0.00%
2022/05/10	4	69.18	3	69.50	69.70	1	6,755	0.01%
2022/05/09	0	0.00	2	69.60	69.40	-2	6,795	-0.03%
2022/05/06	0	0.00	1	70.00	70.60	-1	6,771	-0.01%
2022/05/04	0	0.00	2	70.30	70.50	-2	6,845	-0.03%
2022/05/03	0.2	70.40	1	70.20	70.40	-0.8	6,908	-0.01%
2022/04/29	1	69.90	0	0.00	70.30	1	6,988	0.01%
2022/04/28	11	69.19	0	0.00	69.40	11	7,031	0.16%
2022/04/27	7	69.87	0	0.00	69.90	7	6,982	0.10%
2022/04/26	0	0.00	16	71.38	71.30	-16	7,134	-0.22%
2022/04/25	0	0.00	5	70.04	70.50	-5	7,315	-0.07%
2022/04/21	0	0.00	2	71.65	71.90	-2	7,147	-0.03%
2022/04/19	15	70.40	0	0.00	70.00	15	6,993	0.21%
2022/04/15	0	0.00	2	70.40	70.30	-2	7,000	-0.03%
2022/04/13	0	0.00	6	71.25	71.50	-6	7,074	-0.08%
2022/04/12	3	71.40	0	0.00	71.00	3	7,071	0.04%
2022/04/11	5	70.70	0	0.00	70.80	5	7,046	0.07%
2022/04/08	43	71.32	43	71.60	71.60	0	7,041	0.00%
2022/04/01	2	71.80	0	72.30	72.50	2	6,933	0.03%
2022/03/31	25	72.50	7.4	72.33	72.40	17.6	6,919	0.25%
2022/03/30	1	72.70	0	0.00	72.70	1	6,873	0.01%
2022/03/29	1	72.70	3	72.67	72.80	-2	6,864	-0.03%
2022/03/25	0	0.00	4	73.45	73.60	-4	6,816	-0.06%
2022/03/24	0	0.00	1	73.40	73.60	-1	6,793	-0.01%
2022/03/23	20	72.90	32	72.79	73.00	-12	6,702	-0.18%
2022/03/22	0	0.00	1	71.80	72.80	-1	6,628	-0.02%
2022/03/21	4	72.12	0	0.00	71.90	4	6,518	0.06%
2022/03/18	4	72.70	0	0.00	72.80	4	6,492	0.06%
2022/03/17	0	0.00	2	72.35	72.90	-2	6,112	-0.03%
2022/03/16	1	71.70	1	71.90	72.10	0	5,956	0.00%
2022/03/15	1	71.20	2	71.60	71.60	-1	5,852	-0.02%
2022/03/14	1	71.20	11	71.08	71.60	-10	5,755	-0.17%
2022/03/11	3.4	70.45	9	70.57	70.40	-5.6	5,584	-0.10%
2022/03/08	0	0.00	16	68.46	68.60	-16	5,452	-0.29%
2022/03/07	46	67.94	51	67.60	67.60	-5	5,354	-0.09%
2022/03/04	1	69.60	2	69.60	69.70	-1	5,362	-0.02%
2022/03/03	50	70.14	41	70.21	70.20	9	5,392	0.17%
2022/03/02	1	69.90	1	70.20	69.90	0	5,409	0.00%
2022/03/01	0	0.00	94	70.40	70.30	-94	5,422	-1.73%
2022/02/25	6	68.63	9	68.94	69.10	-3	5,328	-0.06%
2022/02/24	1	69.00	2.1	68.82	69.00	-1.1	5,286	-0.02%
2022/02/23	0	0.00	2	69.60	69.80	-2	5,235	-0.04%
2022/02/22	12	69.31	10	69.60	69.60	2	5,238	0.04%
2022/02/21	0	0.00	3	70.00	70.10	-3	5,236	-0.06%
2022/02/18	1	69.80	0	0.00	70.10	1	5,306	0.02%
2022/02/17	6	70.10	5	70.12	70.30	1	5,349	0.02%
2022/02/16	0	0.00	0	69.70	69.80	0	5,368	0.00%
2022/02/14	1	69.50	2	69.70	69.60	-1	5,494	-0.02%
2022/02/11	0	70.50	10	70.40	70.60	-10	5,513	-0.18%
2022/02/10	0	0.00	1	70.80	70.80	-1	5,540	-0.02%
2022/02/09	2	70.30	0	0.00	70.80	2	5,515	0.04%
2022/02/08	0	0.00	1	69.60	69.70	-1	5,456	-0.02%
2022/02/07	1	69.10	2.4	69.26	69.60	-1.4	5,471	-0.03%
2022/01/26	1	69.80	11	69.21	69.30	-10	5,489	-0.18%
2022/01/25	2	70.00	2	69.75	69.90	0	5,829	0.00%
2022/01/24	7	70.16	3	70.47	70.80	4	5,792	0.07%
2022/01/21	2	70.30	1	69.90	70.40	1	5,745	0.02%
2022/01/20	1	71.00	3	70.83	70.90	-2	5,651	-0.04%
2022/01/19	1	70.90	17	70.73	71.00	-16	5,613	-0.29%
2022/01/18	5	70.26	17	70.33	70.40	-12	5,451	-0.22%
2022/01/17	11	69.17	1	68.90	69.00	10	5,157	0.19%
2022/01/14	2	69.10	3	69.10	69.00	-1	5,171	-0.02%
2022/01/13	1	69.00	0	0.00	69.30	1	5,198	0.02%
2022/01/12	1	69.30	0	0.00	69.30	1	5,218	0.02%
2022/01/11	1	68.80	1	68.90	69.10	0	5,242	0.00%
2022/01/10	0	0.00	4	68.53	68.80	-4	5,236	-0.08%
2022/01/06	0	0.00	3	68.90	69.30	-3	5,247	-0.06%
2022/01/05	2	68.90	1	68.70	68.90	1	5,207	0.02%
2022/01/04	5	68.12	0	0.00	68.30	5	5,251	0.10%
2022/01/03	0	0.00	6	69.02	68.90	-6	5,199	-0.12%
2021/12/29	10	69.30	1	69.40	69.30	9	5,230	0.17%
2021/12/28	1	69.30	2	68.80	69.40	-1	5,246	-0.02%
2021/12/27	0	0.00	2	68.50	69.00	-2	5,221	-0.04%
2021/12/24	0	0.00	10	68.70	68.70	-10	5,246	-0.19%
2021/12/23	0	0.00	2	68.70	68.70	-2	5,275	-0.04%
2021/12/22	0	0.00	1	68.60	68.50	-1	5,294	-0.02%
2021/12/21	0	0.00	2	68.60	68.70	-2	5,306	-0.04%
2021/12/17	0	0.00	7	68.00	68.20	-7	5,402	-0.13%
2021/12/16	1	67.70	0	0.00	67.90	1	5,404	0.02%
2021/12/14	0	0.00	1	67.40	67.50	-1	5,527	-0.02%
2021/12/13	0.1	67.60	0	0.00	67.40	0.1	5,502	0.00%
2021/12/09	12	67.80	0	0.00	68.00	12	5,482	0.22%
2021/12/08	0	0.00	1	67.10	67.10	-1	5,438	-0.02%
2021/12/07	0.1	67.00	2	66.80	66.80	-1.9	5,387	-0.04%
2021/12/06	1.1	66.91	1	67.00	66.90	0.1	5,381	0.00%
2021/12/03	3	66.60	3	66.80	66.40	0	5,382	0.00%
2021/12/02	2.5	66.44	0	0.00	66.40	2.5	5,331	0.05%
2021/12/01	2	66.75	0	0.00	66.90	2	5,259	0.04%
2021/11/30	6	66.93	1	67.00	66.60	5	5,250	0.10%
2021/11/29	0	0.00	1.3	67.18	67.00	-1.3	5,112	-0.03%
2021/11/26	0	0.00	3	67.40	67.30	-3	5,111	-0.06%
2021/11/24	0	0.00	2	68.35	68.10	-2	5,184	-0.04%
2021/11/23	0	0.00	3	68.30	68.30	-3	5,190	-0.06%
2021/11/22	0	0.00	2	68.50	68.20	-2	5,195	-0.04%
2021/11/19	2	68.10	0	0.00	68.10	2	5,249	0.04%
2021/11/18	1	68.30	0	0.00	68.30	1	5,245	0.02%
2021/11/17	1	68.10	0	0.00	68.00	1	5,224	0.02%
2021/11/16	2	68.20	5.3	68.28	68.40	-3.3	5,203	-0.06%
2021/11/15	11	68.10	1	67.90	68.00	10	5,251	0.19%
2021/11/12	11	67.00	0	0.00	67.70	11	5,276	0.21%
2021/11/11	5.1	67.61	0	0.00	67.90	5.1	5,244	0.10%
2021/11/10	3	68.50	0	0.00	68.40	3	5,304	0.06%
2021/11/09	1	68.20	2	68.90	69.00	-1	5,375	-0.02%
2021/11/08	1	68.20	0	0.00	68.50	1	5,461	0.02%
2021/11/05	2	68.55	0	0.00	69.00	2	5,496	0.04%
2021/11/04	3.2	69.26	4	69.30	69.30	-0.8	5,483	-0.01%
2021/11/03	7.2	69.51	2	69.50	69.50	5.2	5,504	0.09%
2021/11/02	5	69.76	5.2	70.20	69.30	-0.2	5,477	0.00%
2021/10/28	0	0.00	2	67.50	67.90	-2	5,340	-0.04%
2021/10/27	1	67.50	0	0.00	67.70	1	5,372	0.02%
2021/10/25	0	0.00	7	67.16	67.10	-7	5,456	-0.13%
2021/10/22	1	67.20	2	67.70	67.40	-1	5,540	-0.02%
2021/10/21	5	67.90	1	67.70	67.40	4	5,629	0.07%
2021/10/20	0	0.00	1	68.00	67.80	-1	5,599	-0.02%
2021/10/19	1.1	67.90	2.2	67.99	67.90	-1.1	5,613	-0.02%
2021/10/18	1	67.60	0	0.00	67.80	1	5,644	0.02%
2021/10/15	2	67.60	1	67.80	67.70	1	5,681	0.02%
2021/10/14	1	67.80	2	67.60	67.40	-1	5,724	-0.02%
2021/10/13	0	0.00	5	67.60	67.80	-5	5,744	-0.09%
2021/10/12	6.2	67.34	3	67.47	67.70	3.2	5,787	0.06%
2021/10/08	2	67.10	11.2	67.05	66.80	-9.2	5,786	-0.16%
2021/10/07	4	66.93	2	67.00	66.80	2	5,886	0.03%
2021/10/06	2	66.30	8	66.11	66.50	-6	6,001	-0.10%
2021/10/05	1	66.40	4	66.30	66.40	-3	6,142	-0.05%
2021/10/04	7	66.51	16	66.53	66.10	-9	6,293	-0.14%
2021/10/01	0	0.00	15	65.93	66.00	-15	6,320	-0.24%
2021/09/30	0	0.00	1	67.00	67.00	-1	6,337	-0.02%
2021/09/29	8.1	65.58	3	65.73	65.80	5.1	6,376	0.08%
2021/09/28	1.1	66.53	1	66.80	66.50	0.1	6,517	0.00%
2021/09/27	1	67.10	2	67.35	67.20	-1	6,647	-0.02%
2021/09/24	7	67.19	3	67.40	67.10	4	6,925	0.06%
2021/09/23	0	0.00	3	66.17	66.10	-3	7,370	-0.04%
2021/09/22	0	0.00	1	65.00	65.60	-1	7,624	-0.01%
2021/09/17	4	64.75	0	0.00	64.70	4	7,717	0.05%
2021/09/16	5	64.90	0	0.00	64.90	5	7,809	0.06%
2021/09/15	10	64.90	0	0.00	64.60	10	7,936	0.13%
2021/09/13	13.1	64.68	0	0.00	65.20	13.1	8,176	0.16%
2021/09/10	3	64.30	0	0.00	65.00	3	8,303	0.04%
2021/09/09	5	64.02	3	64.10	64.20	2	8,495	0.02%
2021/09/08	2	64.40	0	0.00	64.40	2	8,506	0.02%
2021/09/07	1	65.00	0	0.00	65.10	1	8,576	0.01%
2021/09/06	0	0.00	0.1	65.30	65.30	-0.1	8,622	0.00%
2021/09/03	5	64.90	0	0.00	65.30	5	8,711	0.06%
2021/09/02	5	64.70	1	64.60	64.50	4	8,730	0.05%
2021/09/01	1	64.50	0	0.00	64.90	1	8,760	0.01%
2021/08/31	0	0.00	2	64.95	64.80	-2	8,750	-0.02%
2021/08/30	1.5	64.50	0	0.00	64.60	1.5	8,683	0.02%
2021/08/26	1	64.50	1	64.50	64.60	0	8,732	0.00%
2021/08/25	9	64.41	4	64.30	64.30	5	8,778	0.06%
2021/08/23	35	64.52	2.1	64.65	64.50	32.9	8,846	0.37%
2021/08/20	2.3	64.59	0	0.00	64.20	2.3	8,974	0.03%
2021/08/19	2	64.00	1	64.20	64.50	1	9,122	0.01%
2021/08/18	14	63.76	0	0.00	64.10	14	9,144	0.15%
2021/08/17	3.6	64.39	0	0.00	64.50	3.6	9,221	0.04%
2021/08/16	1.1	64.82	1	65.30	64.50	0.1	9,212	0.00%
2021/08/13	4.2	65.87	10	65.76	65.70	-5.8	9,230	-0.06%
2021/08/12	2	66.70	6	67.27	66.60	-4	9,300	-0.04%
2021/08/11	6	67.63	15	67.73	67.80	-9	9,333	-0.10%
2021/08/10	0	0.00	4	67.30	68.00	-4	9,357	-0.04%
2021/08/09	6	67.60	1.4	67.59	67.50	4.6	9,527	0.05%
2021/08/06	4.2	68.59	54	68.22	68.30	-49.8	9,564	-0.52%
2021/08/05	72	68.52	16	68.63	68.80	56	9,788	0.57%
2021/08/04	1	66.90	11	67.00	67.20	-10	10,213	-0.10%
2021/08/02	1	67.10	2	67.00	67.10	-1	10,492	-0.01%
2021/07/30	11	66.99	2	66.90	67.30	9	10,571	0.09%
2021/07/29	7	67.51	2	67.40	67.60	5	10,767	0.05%
2021/07/28	2	67.70	6.1	67.18	67.80	-4.1	10,891	-0.04%
2021/07/27	4.2	67.49	2	67.40	68.00	2.2	11,112	0.02%
2021/07/26	1	67.00	1	66.90	66.90	0	11,257	0.00%
2021/07/23	1	66.90	1	66.80	66.80	0	11,392	0.00%
2021/07/22	3.2	66.95	4	66.90	67.10	-0.8	11,465	-0.01%
2021/07/21	2	67.30	7	67.13	67.20	-5	11,550	-0.04%
2021/07/20	0	0.00	1	67.20	67.20	-1	11,656	-0.01%
2021/07/15	3.1	67.84	15	67.77	67.90	-11.9	12,418	-0.10%
2021/07/14	6	67.55	3	67.80	67.80	3	12,453	0.02%
2021/07/13	10.1	67.82	9	67.91	68.00	1.1	12,488	0.01%
2021/07/12	9	66.92	3	66.90	66.90	6	12,472	0.05%
2021/07/09	13	67.53	0.5	68.00	67.60	12.5	12,388	0.10%
2021/07/08	7.7	68.11	1	68.10	68.10	6.7	12,472	0.05%
2021/07/07	2	68.25	2	68.15	68.30	0	12,569	0.00%
2021/07/06	12	68.22	3	68.23	68.30	9	12,718	0.07%
2021/07/05	7	67.97	0	0.00	68.70	7	12,813	0.05%
2021/07/02	21	67.97	0	0.00	68.00	21	12,858	0.16%
2021/07/01	34.3	68.48	6	68.38	68.30	28.3	12,921	0.22%
2021/06/30	39	68.92	3.7	68.94	68.80	35.3	12,878	0.27%
2021/06/29	36	73.78	8.3	73.75	73.70	27.7	12,478	0.22%
2021/06/28	5	74.20	6	74.10	74.00	-1	12,325	-0.01%
2021/06/25	0	0.00	2	74.60	74.50	-2	12,356	-0.02%
2021/06/24	12	74.60	93.1	74.80	74.50	-81.1	12,490	-0.65%
2021/06/23	0	0.00	2	74.60	74.60	-2	13,119	-0.02%
2021/06/22	5	74.42	9	74.67	74.30	-4	13,325	-0.03%
2021/06/21	0	0.00	1	74.10	74.40	-1	13,359	-0.01%
2021/06/18	12.3	74.67	11	74.72	74.70	1.3	13,457	0.01%
2021/06/17	2	73.90	2.2	73.97	74.00	-0.2	13,494	0.00%
2021/06/16	5.2	72.83	7	73.73	73.80	-1.8	13,793	-0.01%
2021/06/11	3.8	72.55	0	0.00	72.30	3.8	14,259	0.03%
2021/06/10	6.2	72.68	0	0.00	73.00	6.2	14,363	0.04%
2021/06/08	0	0.00	1	73.40	73.50	-1	14,816	-0.01%
2021/06/07	3	72.83	0	0.00	72.90	3	15,404	0.02%
2021/06/03	0	0.00	12.5	73.68	73.50	-12.5	15,584	-0.08%
2021/06/02	1	73.70	1	73.40	73.60	0	15,739	0.00%
2021/06/01	1	73.70	7	73.63	73.80	-6	15,892	-0.04%
2021/05/31	0	0.00	4.3	73.12	73.50	-4.3	15,999	-0.03%
2021/05/28	4	73.23	0	0.00	73.20	4	16,099	0.02%
2021/05/27	2.3	72.58	5	73.30	73.20	-2.8	16,226	-0.02%
2021/05/26	16.5	73.01	4	73.20	73.30	12.5	16,505	0.08%
2021/05/25	0	0.00	8	72.79	72.90	-8	16,687	-0.05%
2021/05/24	0	0.00	1	72.90	72.70	-1	16,815	-0.01%
2021/05/21	11	72.34	2	72.75	72.50	9	16,964	0.05%
2021/05/20	10	72.20	5	72.10	72.10	5	17,089	0.03%
2021/05/19	8.2	71.21	2	70.80	71.50	6.2	17,153	0.04%
2021/05/18	3	69.87	5	69.78	70.20	-2	17,358	-0.01%
2021/05/17	25.4	68.21	10.8	68.82	68.40	14.6	17,964	0.08%
2021/05/14	3	70.73	2	70.30	70.60	1	17,941	0.01%
2021/05/13	6.1	70.55	6	70.40	70.10	0.1	18,054	0.00%
2021/05/12	24.2	70.73	70	70.89	71.10	-45.8	17,959	-0.26%
2021/05/11	4	69.80	22	69.93	69.30	-18	17,558	-0.10%
2021/05/10	5	70.94	1	70.50	70.60	4	17,580	0.02%
2021/05/07	3	70.67	2	70.80	71.10	1	18,197	0.01%
2021/05/06	17.2	70.23	9	70.46	69.70	8.2	19,274	0.04%
2021/05/05	14	71.22	4	71.00	70.80	10	19,804	0.05%
2021/05/04	6	71.28	47	71.20	71.50	-41	20,037	-0.20%
2021/05/03	12	72.43	23.2	72.46	72.20	-11.2	20,055	-0.06%
2021/04/29	18	73.72	16.3	73.81	73.60	1.7	20,347	0.01%
2021/04/28	5	73.60	11	73.60	73.60	-6	20,672	-0.03%
2021/04/27	29	73.25	1	73.20	73.30	28	21,355	0.13%
2021/04/26	21	73.59	4	73.58	73.60	17	21,679	0.08%
2021/04/23	6	74.22	5	73.88	73.90	1	22,419	0.00%
2021/04/22	32.5	74.76	79	74.77	74.10	-46.5	24,604	-0.19%
2021/04/21	6	74.20	12	74.13	74.30	-6	25,484	-0.02%
2021/04/20	9	73.62	5.4	73.67	74.00	3.6	26,144	0.01%
2021/04/19	11	73.68	9	73.70	73.80	2	26,288	0.01%
2021/04/16	33	73.53	6	73.32	73.50	27	26,368	0.10%
2021/04/15	23	73.09	2	73.00	73.00	21	26,429	0.08%
2021/04/14	25	72.77	22	72.30	73.20	3	26,434	0.01%
2021/04/13	15.5	72.80	3	72.80	72.50	12.5	26,365	0.05%
2021/04/12	30.1	72.92	4	72.85	72.70	26.1	26,479	0.10%
2021/04/09	0.1	73.60	0	0.00	73.30	0.1	26,461	0.00%
2021/04/08	8.1	73.62	8	73.59	73.60	0.1	26,327	0.00%
2021/04/07	26	72.86	0	0.00	72.80	26	26,181	0.10%
2021/04/06	35.5	73.14	1	73.40	73.00	34.5	26,030	0.13%
2021/04/01	8	73.78	1	73.80	73.50	7	25,829	0.03%
2021/03/31	7	73.93	3	74.00	74.10	4	25,726	0.02%
2021/03/30	8.2	73.62	2	73.80	73.70	6.2	25,623	0.02%
2021/03/29	44.3	73.72	5.1	73.61	73.60	39.2	25,510	0.15%
2021/03/26	73.3	73.93	2	73.70	73.80	71.3	25,357	0.28%
2021/03/25	5.5	75.07	20	75.14	75.70	-14.5	24,820	-0.06%
2021/03/24	12	74.18	3.1	74.37	74.20	9	24,692	0.04%
2021/03/23	17.2	73.56	4	73.65	74.00	13.2	24,594	0.05%
2021/03/22	1	74.10	4	74.05	74.00	-3	24,491	-0.01%
2021/03/19	9	74.48	19	74.49	75.00	-10	24,545	-0.04%
2021/03/18	23	74.34	22	74.02	74.30	1	24,358	0.00%
2021/03/17	22.5	72.53	7	72.00	72.30	15.5	24,366	0.06%
2021/03/16	14	71.78	18	71.81	71.50	-4	24,370	-0.02%
2021/03/15	18	71.28	3	71.10	71.50	15	24,405	0.06%
2021/03/12	13.4	71.33	12	70.99	71.40	1.4	24,426	0.01%
2021/03/11	45.2	71.44	29.7	71.79	72.00	15.5	24,483	0.06%
2021/03/10	3.3	74.05	5	74.36	73.90	-1.8	23,998	-0.01%
2021/03/09	8.5	72.95	1	72.80	72.80	7.5	23,975	0.03%
2021/03/08	2	73.65	2	73.70	73.20	0	23,979	0.00%
2021/03/05	3.5	73.59	3	73.97	73.50	0.5	23,936	0.00%
2021/03/04	16	74.49	5	74.30	74.30	11	23,982	0.05%
2021/03/03	13	74.85	21	75.09	75.50	-8	23,918	-0.03%
2021/03/02	16.3	74.20	5	74.74	73.90	11.3	23,861	0.05%
2021/02/26	26.9	74.83	1.2	75.04	74.60	25.7	23,754	0.11%
2021/02/25	5	75.90	15.3	76.41	75.90	-10.3	23,456	-0.04%
2021/02/24	10.5	76.34	21	76.32	76.00	-10.5	23,325	-0.05%
2021/02/23	9	75.10	2	75.15	75.10	7	23,270	0.03%
2021/02/22	15	75.86	2	76.00	75.80	13	23,118	0.06%
2021/02/19	10	75.81	8	75.26	76.10	2	22,985	0.01%
2021/02/18	15.5	75.36	2	75.85	75.40	13.5	22,853	0.06%
2021/02/17	47.1	75.41	16	75.89	75.20	31.1	22,678	0.14%
2021/02/05	4	78.45	0	0.00	78.40	4	22,274	0.02%
2021/02/04	5	78.92	16	78.87	78.90	-11	22,157	-0.05%
2021/02/03	14	78.35	20	78.20	78.20	-6	22,161	-0.03%
2021/02/02	23	78.99	15	78.40	78.10	8	22,341	0.04%
2021/02/01	1	78.00	44	77.42	78.00	-43	22,368	-0.19%
2021/01/29	55	81.82	19	80.43	78.40	36	22,106	0.16%
2021/01/28	58.5	82.04	54	81.72	81.50	4.5	21,406	0.02%
2021/01/27	31.2	80.75	81	80.69	81.10	-49.8	20,213	-0.25%
2021/01/26	6.2	78.50	14.5	78.77	77.70	-8.3	19,412	-0.04%
2021/01/25	17	77.89	23	77.29	78.00	-6	19,027	-0.03%
2021/01/22	21.1	77.38	23	77.48	77.60	-1.9	18,789	-0.01%
2021/01/21	30.2	77.44	30	77.47	77.00	0.2	18,280	0.00%
2021/01/20	48.5	76.72	33	76.56	76.00	15.5	17,816	0.09%
2021/01/19	37	79.09	16	78.82	79.00	21	17,029	0.12%
2021/01/18	124.6	79.35	53	78.89	79.00	71.6	16,570	0.43%	大買/
2021/01/15	116.2	81.54	103	81.66	80.40	13.2	15,678	0.08%	大買/大賣/
2021/01/14	21	75.03	143	77.48	77.90	-122	13,423	-0.91%	大賣/鉅額交易
2021/01/13	35.6	69.54	77	70.12	70.90	-41.5	12,034	-0.34%
2021/01/12	3	67.80	5	67.20	67.50	-2	11,175	-0.02%
2021/01/11	10	66.92	28	66.82	67.30	-18	10,964	-0.16%
2021/01/08	1	67.10	0	0.00	67.40	1	10,765	0.01%
2021/01/07	0.5	66.80	1	66.80	66.80	-0.6	10,613	-0.01%
2021/01/06	19.1	67.22	59	66.62	66.70	-39.9	10,633	-0.38%
2021/01/05	6	66.98	0	0.00	66.80	6	10,501	0.06%
2021/01/04	6	67.98	6	67.92	68.00	0	10,269	0.00%
2020/12/31	7	67.27	5	67.40	67.30	2	10,070	0.02%
2020/12/30	0	0.00	3	67.00	67.50	-3	10,034	-0.03%
2020/12/29	0	0.00	2	67.30	67.10	-2	9,957	-0.02%
2020/12/28	7	68.13	7	68.10	68.00	0	9,906	0.00%
2020/12/25	2	67.75	23	67.60	67.80	-21	9,956	-0.21%
2020/12/24	1	66.70	3	66.60	66.80	-2	9,924	-0.02%
2020/12/22	6	66.63	6	66.45	66.20	0	9,905	0.00%
2020/12/21	8	65.99	5	66.16	66.20	3	9,896	0.03%
2020/12/18	8	67.39	5	67.60	66.70	3	9,762	0.03%
2020/12/17	2	67.85	3	67.93	67.90	-1	9,618	-0.01%
2020/12/16	3	67.93	1.5	68.51	68.50	1.5	9,602	0.02%
2020/12/15	17	67.84	14	67.58	67.30	3	9,669	0.03%
2020/12/14	32	69.92	12	70.74	69.60	20	9,443	0.21%
2020/12/11	29	70.64	23	70.07	69.90	6	9,331	0.06%
2020/12/10	4	69.00	68	69.20	69.40	-64	8,938	-0.72%
2020/12/09	10	69.01	12	69.07	69.40	-2	8,781	-0.02%
2020/12/08	3	68.50	2	68.55	68.40	1	8,606	0.01%
2020/12/07	34	68.27	6	68.28	68.80	28	8,455	0.33%
2020/12/04	0	0.00	8	66.40	66.60	-8	8,094	-0.10%
2020/12/03	1	66.30	1	66.00	66.10	0	8,018	0.00%
2020/12/02	0	0.00	1	66.50	66.40	-1	7,971	-0.01%
2020/11/30	9	66.72	2	66.39	65.30	7	7,741	0.09%
2020/11/27	1	66.50	0	0.00	66.50	1	7,551	0.01%
2020/11/26	0	0.00	1	66.50	66.50	-1	7,521	-0.01%
2020/11/25	2	65.90	5	66.16	65.90	-3	7,510	-0.04%
2020/11/24	0	0.00	2	66.30	66.20	-2	7,477	-0.03%
2020/11/23	4	66.00	10	65.70	65.90	-6	7,358	-0.08%
2020/11/20	13	65.94	13	65.62	65.60	0	7,246	0.00%
2020/11/19	4	65.28	2	65.10	65.00	2	7,129	0.03%
2020/11/18	8	65.00	1	65.30	65.30	7	7,205	0.10%
2020/11/17	8	64.81	10	64.75	65.00	-2	7,243	-0.03%
2020/11/16	26	64.98	16	64.91	65.00	10	7,368	0.14%
2020/11/13	10	63.86	18	64.00	64.10	-8	7,365	-0.11%
2020/11/12	8	62.44	4	62.35	62.30	4	7,281	0.05%
2020/11/11	7	62.09	6	61.75	62.50	1	7,841	0.01%
2020/11/10	13	60.38	2	60.20	60.30	11	8,501	0.13%
2020/11/09	20.2	61.00	36	62.01	60.90	-15.8	8,160	-0.19%
2020/11/06	1	62.10	1	62.00	62.20	0	7,951	0.00%
2020/11/05	0	0.00	1	62.30	62.30	-1	8,012	-0.01%
2020/11/04	1	62.10	2	62.20	62.30	-1	8,066	-0.01%
2020/11/03	3	62.57	3	62.50	62.40	0	8,181	0.00%
2020/10/30	2	61.55	1	61.60	61.50	1	8,537	0.01%
2020/10/29	1	61.90	2	61.70	61.90	-1	8,543	-0.01%
2020/10/28	4	62.53	3	62.63	62.30	1	8,639	0.01%
2020/10/27	0	0.00	1	62.10	62.50	-1	8,706	-0.01%
2020/10/23	13	62.47	0	0.00	62.40	13	8,830	0.15%
2020/10/22	0	0.00	4	62.40	62.30	-4	8,865	-0.05%
2020/10/21	3	63.67	1	62.80	62.80	2	8,820	0.02%
2020/10/20	2	63.65	0	0.00	63.50	2	8,922	0.02%
2020/10/19	6	63.50	0	0.00	63.50	6	8,992	0.07%
2020/10/16	1	63.30	7	63.21	63.10	-6	9,136	-0.07%
2020/10/15	1	63.10	0	0.00	63.10	1	9,382	0.01%
2020/10/14	4	64.05	5	64.18	63.70	-1	9,365	-0.01%
2020/10/13	7	64.09	0	0.00	64.20	7	9,314	0.08%
2020/10/12	4	63.88	0	0.00	64.10	4	9,380	0.04%
2020/10/08	0	0.00	3	63.87	64.00	-3	9,392	-0.03%
2020/10/06	0	0.00	11	63.77	63.80	-11	9,513	-0.12%
2020/09/30	1	63.70	1	63.80	63.80	0	9,703	0.00%
2020/09/28	6	62.02	1	62.10	62.20	5	9,840	0.05%
2020/09/25	31	61.61	2	61.15	61.30	29	9,978	0.29%
2020/09/24	1	61.50	0	0.00	61.50	1	10,068	0.01%
2020/09/23	1	62.70	0	0.00	63.00	1	10,071	0.01%
2020/09/22	2.5	63.66	1	63.50	63.20	1.5	10,826	0.01%
2020/09/21	17	65.22	1	65.30	64.20	16	11,198	0.14%
2020/09/18	0	0.00	8	64.70	65.60	-8	11,465	-0.07%
2020/09/16	6	63.95	1	64.10	64.00	5	11,769	0.04%
2020/09/15	0	0.00	1	64.10	63.90	-1	11,987	-0.01%
2020/09/14	3	63.70	3	63.60	63.80	0	12,033	0.00%
2020/09/11	1	62.50	0	0.00	62.80	1	12,060	0.01%
2020/09/10	5	62.80	0	0.00	62.80	5	12,134	0.04%
2020/09/09	0	0.00	2	62.60	63.20	-2	12,278	-0.02%
2020/09/04	12	63.22	2	63.15	63.60	10	12,959	0.08%
2020/09/03	2	63.80	1	63.80	63.70	1	13,012	0.01%
2020/09/02	2	63.75	0	0.00	63.70	2	13,103	0.02%
2020/09/01	3	63.60	5	63.20	63.50	-2	13,101	-0.02%
2020/08/31	6	63.25	0	0.00	62.50	6	13,183	0.05%
2020/08/28	7	62.73	11	63.39	62.90	-4	13,242	-0.03%
2020/08/27	2	63.80	5	63.80	63.90	-3	13,210	-0.02%
2020/08/26	1.5	63.47	0	0.00	63.60	1.5	13,311	0.01%
2020/08/25	1	63.60	3	63.77	63.80	-2	13,476	-0.01%
2020/08/24	5	63.38	2	63.35	63.30	3	13,484	0.02%
2020/08/21	7	64.39	0	0.00	64.40	7	13,382	0.05%
2020/08/20	8	64.20	7	64.41	64.00	1	13,352	0.01%
2020/08/19	8	67.09	7	67.27	66.60	1	13,179	0.01%
2020/08/18	8	67.84	3	67.83	67.70	5	13,092	0.04%
2020/08/17	13	68.52	45	68.48	69.10	-32	13,050	-0.25%
2020/08/14	5.1	65.79	58	66.75	66.70	-53	12,536	-0.42%
2020/08/12	2	62.30	0	0.00	62.10	2	11,973	0.02%
2020/08/11	24	62.20	1	62.00	62.00	23	12,059	0.19%
2020/08/10	0	0.00	5	63.70	63.60	-5	12,418	-0.04%
2020/08/07	4	63.53	2	63.65	63.60	2	12,421	0.02%
2020/08/05	1	64.00	74	63.67	63.40	-73	12,453	-0.59%
2020/08/04	0	0.00	14	63.56	63.80	-14	12,389	-0.11%
2020/08/03	1	61.80	0	0.00	62.10	1	12,256	0.01%
2020/07/30	1	60.60	1.6	60.72	61.30	-0.6	12,140	0.00%
2020/07/29	1.6	60.71	2	60.60	60.10	-0.4	12,083	0.00%
2020/07/28	53	60.89	2.1	61.03	60.60	50.9	12,092	0.42%
2020/07/27	2	60.90	1	60.90	60.40	1	12,154	0.01%
2020/07/24	5	62.30	0	0.00	61.20	5	12,241	0.04%
2020/07/23	1	61.80	1	62.70	62.20	0	12,237	0.00%
2020/07/22	1	62.00	6	61.90	61.90	-5	12,201	-0.04%
2020/07/21	11	61.67	21	60.94	61.20	-10	12,219	-0.08%
2020/07/20	18	62.11	22	61.62	61.50	-4	12,115	-0.03%
2020/07/17	1	64.30	2	64.10	64.00	-1	11,970	-0.01%
2020/07/16	6	64.55	2	64.15	64.10	4	12,076	0.03%
2020/07/15	1	63.90	3	64.03	63.90	-2	12,107	-0.02%
2020/07/14	3	64.67	5	65.00	64.70	-2	12,193	-0.02%
2020/07/13	0	0.00	5	64.78	64.80	-5	12,260	-0.04%
2020/07/10	13	63.95	11	63.97	63.70	2	12,339	0.02%
2020/07/09	12	64.87	0	0.00	64.80	12	12,411	0.10%
2020/07/08	23	65.13	4	65.13	65.10	19	12,351	0.15%
2020/07/07	18	65.30	4	65.38	65.60	14	12,272	0.11%
2020/07/06	29	66.62	4	66.83	66.50	25	12,140	0.21%
2020/07/03	2	66.15	1	66.00	66.10	1	12,122	0.01%
2020/07/02	2	65.40	0	0.00	65.30	2	12,087	0.02%
2020/07/01	23	64.59	22	64.69	64.50	1	12,103	0.01%
2020/06/30	57	64.25	1	64.10	64.00	56	12,039	0.47%
2020/06/29	31	69.99	2	70.10	69.80	29	11,418	0.25%
2020/06/24	1	69.90	43	69.75	70.10	-42	11,148	-0.38%
2020/06/23	31	70.40	0	0.00	70.00	31	11,187	0.28%
2020/06/22	15	70.09	14	69.84	70.10	1	10,980	0.01%
2020/06/19	1	68.50	4	68.88	68.80	-3	10,829	-0.03%
2020/06/18	1	69.00	5	68.86	68.90	-4	10,687	-0.04%
2020/06/17	14	68.46	1	68.80	68.60	13	10,682	0.12%
2020/06/16	12	68.78	5	68.92	68.60	7	10,759	0.07%
2020/06/15	50	69.07	1	68.90	67.80	49	10,819	0.45%
2020/06/12	38	67.74	15	68.07	69.10	23	10,733	0.21%
2020/06/11	41	68.60	56	69.23	67.80	-15	10,583	-0.14%
2020/06/09	10	66.40	1	66.00	66.00	9	10,382	0.09%
2020/06/08	3	66.70	0	0.00	66.80	3	10,395	0.03%
2020/06/05	1	66.10	1	66.20	66.30	0	10,372	0.00%
2020/06/04	21	66.52	4	66.75	66.40	17	10,458	0.16%
2020/06/03	0	0.00	10	66.30	66.10	-10	10,478	-0.10%
2020/06/02	30	64.90	6	65.02	65.10	24	10,380	0.23%
2020/06/01	7	64.13	9	64.54	64.20	-2	10,357	-0.02%
2020/05/29	0	0.00	2	62.40	64.50	-2	10,339	-0.02%
2020/05/28	7	61.59	2	62.00	61.50	5	10,282	0.05%
2020/05/27	3	62.10	1	62.10	62.00	2	10,402	0.02%
2020/05/26	1	61.90	1	62.30	62.00	0	10,471	0.00%
2020/05/25	6	61.27	2	61.60	61.50	4	10,386	0.04%
2020/05/22	1	60.70	1	61.00	60.70	0	10,385	0.00%
2020/05/21	12	60.76	1	60.70	60.60	11	10,324	0.11%
2020/05/20	13.5	61.46	2	61.40	61.00	11.5	10,203	0.11%
2020/05/19	5	61.58	3	62.40	61.10	2	10,136	0.02%
2020/05/18	2	62.60	1	62.80	63.00	1	9,912	0.01%
2020/05/15	23	62.46	2	63.20	62.60	21	9,872	0.21%
2020/05/14	1	66.20	0	0.00	66.00	1	9,435	0.01%
2020/05/13	1	65.90	0	0.00	66.50	1	9,364	0.01%
2020/05/12	1	65.90	2	66.30	66.00	-1	9,318	-0.01%
2020/05/11	22	67.20	1	67.00	66.90	21	9,223	0.23%
2020/05/08	0	0.00	2	66.00	66.30	-2	9,157	-0.02%
2020/05/06	5	65.00	7	65.09	65.00	-2	9,143	-0.02%
2020/05/05	7	65.27	8	65.34	65.30	-1	9,168	-0.01%
2020/05/04	2	65.10	3	65.27	64.90	-1	9,171	-0.01%
2020/04/30	1	65.90	0	0.00	66.10	1	9,167	0.01%
2020/04/29	12	65.97	2	65.80	65.50	10	9,145	0.11%
2020/04/28	5	65.64	1	65.40	65.90	4	9,085	0.04%
2020/04/27	3	65.47	24	65.89	65.40	-21	9,228	-0.23%
2020/04/23	0	0.00	1	64.10	64.40	-1	9,083	-0.01%
2020/04/22	1	63.10	4	62.95	63.10	-3	8,999	-0.03%
2020/04/21	4	63.85	17	64.75	63.20	-13	8,908	-0.15%
2020/04/20	5	65.16	2	64.90	64.40	3	8,809	0.03%
2020/04/17	5	64.88	4	65.50	65.10	1	8,824	0.01%
2020/04/16	3	64.27	8	64.83	65.00	-5	8,673	-0.06%
2020/04/15	4	64.55	3	64.77	64.80	1	8,597	0.01%
2020/04/14	1	63.70	0	0.00	63.70	1	8,529	0.01%
2020/04/13	2	62.00	0	0.00	62.00	2	8,480	0.02%
2020/04/10	0	0.00	2	61.85	62.00	-2	8,483	-0.02%
2020/04/09	1	62.20	1	62.20	61.80	0	8,497	0.00%
2020/04/08	1	62.70	1	62.50	62.50	0	8,461	0.00%
2020/04/07	8	62.54	4	62.10	61.80	4	8,374	0.05%
2020/04/06	3	60.80	12	60.10	61.60	-9	8,244	-0.11%
2020/04/01	4	58.78	2	58.60	58.40	2	8,028	0.02%
2020/03/31	6	59.15	4	59.73	58.00	2	7,929	0.03%
2020/03/30	4	59.40	31	58.53	59.30	-27	7,705	-0.35%
2020/03/27	10	60.60	5	60.42	60.10	5	7,575	0.07%
2020/03/26	11	53.91	2	55.45	55.10	9	7,245	0.12%
2020/03/25	13	54.98	2	54.75	54.90	11	7,265	0.15%
2020/03/24	0	0.00	3	51.80	51.90	-3	7,242	-0.04%
2020/03/23	5	49.28	0	0.00	48.20	5	7,341	0.07%
2020/03/20	2	50.80	1	52.20	51.80	1	7,335	0.01%
2020/03/19	0	0.00	26	48.10	48.10	-26	7,245	-0.36%
2020/03/17	5	51.52	1	51.40	50.70	4	7,143	0.06%
2020/03/13	1	52.40	5	56.30	55.30	-4	7,017	-0.06%
2020/03/12	2	57.70	4	57.50	56.80	-2	6,839	-0.03%
2020/03/11	3	59.97	1	59.50	59.40	2	6,756	0.03%
2020/03/10	0	0.00	10	60.70	60.30	-10	6,727	-0.15%
2020/03/09	25	61.28	27	61.88	61.30	-2	6,612	-0.03%
2020/03/06	6	61.70	0	0.00	61.30	6	6,580	0.09%
2020/03/05	0	0.00	4	62.73	62.90	-4	6,605	-0.06%
2020/03/04	0	0.00	7	61.70	61.60	-7	6,685	-0.10%
2020/03/03	5	61.10	2	61.60	61.00	3	6,584	0.05%
2020/03/02	5	60.32	0	0.00	60.30	5	6,503	0.08%
2020/02/27	0	0.00	14	63.45	62.70	-14	6,430	-0.22%
2020/02/26	5	63.68	4	64.60	64.20	1	6,378	0.02%
2020/02/25	1	64.80	6	64.25	64.70	-5	6,416	-0.08%
2020/02/24	4	64.10	5	64.50	64.50	-1	6,523	-0.02%
2020/02/21	4	65.15	4	65.80	65.50	0	6,652	0.00%
2020/02/20	1	66.50	1	67.20	66.30	0	6,815	0.00%
2020/02/19	0	0.00	4	66.55	66.70	-4	6,893	-0.06%
2020/02/18	9	65.04	9	65.78	66.00	0	6,983	0.00%
2020/02/17	2	65.30	0	0.00	65.80	2	7,238	0.03%
2020/02/14	3	66.00	12	66.20	66.20	-9	7,735	-0.12%
2020/02/12	5	65.16	3	65.90	65.30	2	8,661	0.02%
2020/02/11	5	65.34	1	64.90	65.50	4	9,655	0.04%
2020/02/10	7	63.97	3	63.90	64.70	4	9,654	0.04%
2020/02/07	1	65.10	1	65.50	65.30	0	9,618	0.00%
2020/02/06	4	66.60	29	66.13	66.60	-25	9,648	-0.26%
2020/02/05	1	65.00	0	0.00	64.80	1	9,685	0.01%
2020/02/04	3	64.70	3	65.07	64.80	0	9,735	0.00%
2020/02/03	0	0.00	10	61.60	63.90	-10	9,818	-0.10%
2020/01/31	23	64.16	11	64.23	63.60	12	9,843	0.12%
2020/01/30	11	62.75	3	65.20	62.80	8	9,970	0.08%
2020/01/17	4	67.85	2	67.80	67.90	2	9,809	0.02%
2020/01/16	0	0.00	4	68.05	68.00	-4	9,812	-0.04%
2020/01/15	0	0.00	0.5	68.20	68.20	-0.5	9,888	-0.01%
2020/01/14	1	68.80	3	69.13	69.10	-2	9,932	-0.02%
2020/01/13	1	69.40	2	68.90	69.20	-1	9,978	-0.01%
2020/01/10	1	66.90	0	0.00	67.00	1	10,257	0.01%
2020/01/09	2	67.05	3	67.50	67.40	-1	10,402	-0.01%
2020/01/08	4	67.10	1	67.50	67.70	3	10,386	0.03%
2020/01/07	0	0.00	12	67.86	68.30	-12	10,325	-0.12%
2020/01/06	11	66.96	18	66.74	66.80	-7	10,281	-0.07%
2020/01/03	20	68.18	0	0.00	68.20	20	10,280	0.19%
2020/01/02	1	68.20	2	68.60	68.60	-1	10,267	-0.01%
2019/12/31	2	68.40	0	0.00	68.40	2	10,309	0.02%
2019/12/30	1	69.10	0	0.00	68.80	1	10,280	0.01%
2019/12/27	0	0.00	13	69.28	69.40	-13	10,289	-0.13%
2019/12/25	6	68.90	0	0.00	69.30	6	10,395	0.06%
2019/12/24	2	69.30	0	0.00	69.20	2	10,415	0.02%
2019/12/20	0	0.00	0.4	70.00	70.10	-0.4	10,393	0.00%
2019/12/19	12	70.32	12	70.22	70.20	0	10,340	0.00%
2019/12/18	10	70.80	14	70.59	71.10	-4	10,264	-0.04%
2019/12/17	4	69.03	3	69.57	69.80	1	10,110	0.01%
2019/12/16	41	69.40	0	0.00	68.70	41	10,061	0.41%
2019/12/13	5	68.60	0	0.00	68.80	5	10,081	0.05%
2019/12/11	8	67.60	11	68.50	68.70	-3	9,921	-0.03%
2019/12/10	1	68.10	2	68.60	68.90	-1	9,860	-0.01%
2019/12/09	6	68.78	10	68.70	68.40	-4	9,870	-0.04%
2019/12/06	1	69.40	0	0.00	69.00	1	9,834	0.01%
2019/12/05	11	69.34	0	0.00	68.80	11	9,812	0.11%
2019/12/04	0	0.00	4	69.20	69.00	-4	9,768	-0.04%
2019/12/02	10	67.10	16	67.41	67.50	-6	9,595	-0.06%
2019/11/29	14	68.53	61	67.97	68.00	-47	9,533	-0.49%
2019/11/28	2	69.30	0	0.00	69.50	2	9,419	0.02%
2019/11/27	20.5	69.85	2	69.65	69.70	18.5	9,548	0.19%
2019/11/26	4	70.30	0	0.00	70.20	4	9,489	0.04%
2019/11/25	21	70.22	4	69.98	69.90	17	9,335	0.18%
2019/11/22	0	0.00	4	71.08	70.80	-4	9,321	-0.04%
2019/11/21	13	70.02	8	70.81	71.30	5	9,256	0.05%
2019/11/20	1	70.80	3	71.27	71.00	-2	9,097	-0.02%
2019/11/19	7	70.41	3	70.60	70.70	4	8,977	0.04%
2019/11/18	5	70.16	5	70.00	70.00	0	8,747	0.00%
2019/11/14	31	69.90	28	70.33	70.00	3	8,545	0.04%
2019/11/13	41	69.25	43	69.79	70.00	-2	8,312	-0.02%
2019/11/12	36	67.70	67.2	68.22	68.60	-31.2	7,853	-0.40%
2019/11/11	18	66.99	17	66.45	66.70	1	7,394	0.01%
2019/11/08	11	66.91	79	66.43	67.30	-68	7,023	-0.97%
2019/11/06	1	60.50	2.2	60.82	61.30	-1.2	6,163	-0.02%
2019/11/05	0	0.00	0.2	60.90	61.00	-0.2	6,181	0.00%
2019/11/04	0	0.00	3	60.80	61.10	-3	6,224	-0.05%
2019/11/01	0	0.00	2	60.30	60.20	-2	6,196	-0.03%
2019/10/31	3	59.77	45	59.25	59.30	-42	6,190	-0.68%
2019/10/30	3	60.20	3	60.50	60.40	0	6,095	0.00%
2019/10/29	0	0.00	11	60.66	60.70	-11	6,217	-0.18%
2019/10/24	0	0.00	1	59.10	59.30	-1	6,228	-0.02%
2019/10/23	0	0.00	3	59.20	59.20	-3	6,267	-0.05%
2019/10/22	0	0.00	25	58.90	58.50	-25	6,216	-0.40%
2019/10/21	3	58.20	1	58.00	58.30	2	6,157	0.03%
2019/10/18	55	58.37	24	58.40	58.00	31	6,074	0.51%
2019/10/17	1	55.80	42	56.49	57.30	-41	5,714	-0.72%
2019/10/15	0	0.00	3	55.17	55.10	-3	5,528	-0.05%
2019/10/14	0	0.00	70	55.09	55.00	-70	5,583	-1.25%
2019/10/09	3	54.43	6	54.83	54.00	-3	5,533	-0.05%
2019/10/08	0	0.00	1	55.80	55.10	-1	5,520	-0.02%
2019/10/07	2	55.50	4	55.38	55.50	-2	5,520	-0.04%
2019/10/04	5	54.30	0	0.00	54.40	5	5,464	0.09%
2019/10/03	3	53.90	0	0.00	54.60	3	5,499	0.05%
2019/10/02	2	54.85	1	55.00	54.90	1	5,516	0.02%
2019/10/01	2	54.60	1	54.30	54.80	1	5,504	0.02%
2019/09/27	2	54.20	0	0.00	54.00	2	5,447	0.04%
2019/09/25	0	0.00	5	54.50	54.70	-5	5,464	-0.09%
2019/09/24	0	0.00	1	55.20	55.00	-1	5,499	-0.02%
2019/09/23	0	0.00	1	54.90	54.50	-1	5,470	-0.02%
2019/09/20	0	0.00	1	54.60	54.60	-1	5,506	-0.02%
2019/09/18	1.2	54.25	21	54.64	54.70	-19.8	5,436	-0.36%
2019/09/17	0	0.00	30	53.90	53.90	-30	5,345	-0.56%
2019/09/09	0	0.00	1	52.80	52.90	-1	5,468	-0.02%
2019/09/06	0	0.00	3	52.77	52.80	-3	5,458	-0.05%
2019/09/05	1	52.60	0	0.00	52.70	1	5,431	0.02%
2019/09/04	11	52.22	3	52.37	52.40	8	5,497	0.15%
2019/09/02	17	52.36	0	0.00	52.20	17	5,567	0.31%
2019/08/30	2	52.45	4	52.18	52.40	-2	5,581	-0.04%
2019/08/29	1	50.30	0	0.00	50.20	1	5,415	0.02%
2019/08/27	1.2	50.48	0	0.00	50.40	1.2	5,391	0.02%
2019/08/23	0	0.00	0.4	50.80	50.70	-0.4	5,469	-0.01%
2019/08/22	0	0.00	10	51.05	51.10	-10	5,556	-0.18%
2019/08/21	1	51.30	10	51.50	51.30	-9	5,627	-0.16%
2019/08/20	10	51.15	15	51.39	51.10	-5	5,617	-0.09%
2019/08/19	10	50.90	10	51.20	51.50	0	5,590	0.00%
2019/08/16	1	50.10	1	51.40	51.00	0	5,592	0.00%
2019/08/15	13	50.02	5	50.10	50.10	8	5,512	0.15%
2019/08/14	2	51.05	1	51.20	50.70	1	5,523	0.02%
2019/08/13	4	50.50	0	0.00	50.50	4	5,505	0.07%
2019/08/12	1	49.85	4	50.43	50.60	-3	5,493	-0.05%
2019/08/08	3	48.40	0	0.00	48.00	3	5,414	0.06%
2019/08/07	0	0.00	3	48.05	48.00	-3	5,477	-0.05%
2019/08/06	8	47.42	0	0.00	47.70	8	5,537	0.14%
2019/08/05	7	48.57	2	49.28	48.45	5	5,533	0.09%
2019/08/02	16	49.72	3	49.70	49.70	13	5,541	0.23%
2019/08/01	66	51.25	0	0.00	50.80	66	5,735	1.15%
2019/07/31	9	51.13	3	51.90	50.90	6	6,001	0.10%
2019/07/30	22	56.22	0	0.00	56.00	22	5,782	0.38%
2019/07/29	0	0.00	21	57.10	57.00	-21	5,768	-0.36%
2019/07/26	7	57.50	33	57.58	57.50	-26	5,731	-0.45%
2019/07/25	0	0.00	7	56.59	57.40	-7	5,669	-0.12%
2019/07/24	7	56.07	20	56.00	56.10	-13	5,675	-0.23%
2019/07/22	0	0.00	1	55.70	55.80	-1	5,704	-0.02%
2019/07/19	0	0.00	60	55.70	55.60	-60	5,719	-1.05%
2019/07/18	3	55.30	0	0.00	55.20	3	5,809	0.05%
2019/07/17	9	55.51	0	0.00	55.40	9	5,893	0.15%
2019/07/16	6	56.10	1.7	56.24	56.30	4.3	5,932	0.07%
2019/07/15	0	0.00	3	55.17	55.00	-3	6,042	-0.05%
2019/07/08	0	0.00	5	55.00	55.10	-5	7,647	-0.07%
2019/07/05	1	55.10	36	55.00	55.10	-35	7,660	-0.46%
2019/07/03	10	54.60	3	54.50	54.50	7	7,790	0.09%
2019/07/01	2	54.40	0	0.00	54.50	2	7,840	0.03%
2019/06/25	20	53.90	1	53.70	53.70	19	7,976	0.24%
2019/06/21	0	0.00	14	54.38	53.70	-14	8,018	-0.17%
2019/06/20	2	53.80	5	53.82	54.10	-3	7,932	-0.04%
2019/06/19	6	52.95	10	53.10	53.40	-4	7,889	-0.05%
2019/06/18	1	52.10	7	52.27	52.20	-6	7,844	-0.08%
2019/06/17	2	52.00	0	0.00	52.20	2	7,877	0.03%
2019/06/13	4	51.50	2	51.85	51.50	2	7,969	0.03%
2019/06/12	1	51.10	3	51.93	52.20	-2	8,383	-0.02%
2019/06/06	2	50.25	0	0.00	50.00	2	8,306	0.02%
2019/06/04	3	50.80	0	0.00	50.70	3	8,466	0.04%
2019/05/31	0	0.00	1	51.90	51.50	-1	8,517	-0.01%
2019/05/30	0	0.00	2	50.80	51.10	-2	8,440	-0.02%
2019/05/29	14	49.47	5	49.52	49.40	9	8,432	0.11%
2019/05/28	10	50.34	1	50.50	50.00	9	8,395	0.11%
2019/05/27	1	51.00	0	0.00	50.60	1	8,375	0.01%
2019/05/24	11	50.32	8	50.51	50.50	3	8,474	0.04%
2019/05/23	1	50.10	1	50.20	50.10	0	8,582	0.00%
2019/05/22	5	50.50	0	0.00	50.50	5	8,627	0.06%
2019/05/21	0	0.00	2	50.60	50.40	-2	8,804	-0.02%
2019/05/20	0	0.00	2	50.30	50.50	-2	8,846	-0.02%
2019/05/17	6	50.10	0	0.00	49.95	6	8,864	0.07%
2019/05/16	1	49.85	2	49.95	49.95	-1	8,820	-0.01%
2019/05/15	4	50.88	0	0.00	50.90	4	8,787	0.05%
2019/05/14	31	50.72	3	50.73	50.80	28	8,743	0.32%
2019/05/13	2	51.60	8	51.43	51.70	-6	8,680	-0.07%
2019/05/10	4	51.65	3	51.70	51.70	1	8,645	0.01%
2019/05/09	29	51.66	9	51.89	52.00	20	8,585	0.23%
2019/05/08	6	53.83	1	54.00	53.50	5	8,315	0.06%
2019/05/07	2	57.20	2	57.30	57.20	0	8,026	0.00%
2019/05/06	6	57.10	4	57.90	57.00	2	8,125	0.02%
2019/05/03	5	59.26	3	59.23	59.40	2	7,979	0.03%
2019/05/02	1	58.60	1	58.50	58.60	0	7,931	0.00%
2019/04/30	3	57.80	5	58.02	58.30	-2	7,912	-0.03%
2019/04/29	6	58.55	0	0.00	58.30	6	7,847	0.08%
2019/04/26	0	0.00	1	59.50	58.80	-1	7,833	-0.01%
2019/04/25	2	59.00	0	0.00	59.20	2	7,834	0.03%
2019/04/24	15	60.05	5	60.00	59.40	10	7,862	0.13%
2019/04/23	7	58.00	0	0.00	59.10	7	7,782	0.09%
2019/04/22	21	59.03	0	0.00	58.90	21	7,733	0.27%
2019/04/19	24	60.33	6	60.13	60.10	18	7,713	0.23%
2019/04/18	5	61.42	12	61.98	60.90	-7	7,671	-0.09%
2019/04/17	16	62.44	25	62.58	61.10	-9	7,539	-0.12%
2019/04/16	20	59.25	75	59.79	60.90	-55	7,192	-0.76%
2019/04/15	5	55.06	4	55.05	55.50	1	6,540	0.02%
2019/04/12	1	53.90	1	53.80	53.80	0	6,451	0.00%
2019/04/10	6	53.80	3	54.20	54.20	3	6,413	0.05%
2019/04/09	0	0.00	8.2	53.91	54.30	-8.2	6,410	-0.13%
2019/04/08	4	53.20	0	0.00	53.30	4	6,352	0.06%
2019/04/03	1	52.60	1	52.60	52.70	0	6,299	0.00%
2019/04/02	16	53.01	0	0.00	53.00	16	6,261	0.26%
2019/04/01	2	53.00	3	53.30	53.00	-1	6,228	-0.02%
2019/03/29	0	0.00	1	53.30	53.30	-1	6,099	-0.02%
2019/03/28	0	0.00	2	52.60	53.00	-2	6,067	-0.03%
2019/03/27	1	52.60	3.2	52.59	52.50	-2.2	6,037	-0.04%
2019/03/26	0	0.00	3	52.10	52.00	-3	5,996	-0.05%
2019/03/25	1	51.40	5	51.40	51.40	-4	5,977	-0.07%
2019/03/22	4	52.18	2	52.30	52.10	2	5,960	0.03%
2019/03/21	13	51.83	0	0.00	51.80	13	5,968	0.22%
2019/03/20	1	51.80	0.4	52.10	52.10	0.6	5,968	0.01%
2019/03/18	3	51.50	0	0.00	51.90	3	5,967	0.05%
2019/03/15	8	51.79	1	52.40	52.40	7	5,896	0.12%
2019/03/14	3	54.27	0	0.00	54.20	3	5,474	0.05%
2019/03/13	6	54.60	0	0.00	54.90	6	5,595	0.11%
2019/03/12	6	54.90	22	54.90	54.90	-16	5,551	-0.29%
2019/03/11	0	0.00	3	53.80	53.90	-3	5,506	-0.05%
2019/03/08	0	0.00	2	52.65	52.50	-2	5,387	-0.04%
2019/03/07	0	0.00	1	52.30	52.40	-1	5,432	-0.02%
2019/03/06	0	0.00	1	52.30	52.40	-1	5,427	-0.02%
2019/03/05	0	0.00	30	51.60	52.30	-30	5,536	-0.54%
2019/03/04	1	51.60	100	51.70	51.80	-99	5,537	-1.79%
2019/02/27	0	0.00	6	52.40	52.80	-6	5,499	-0.11%
2019/02/26	4	53.10	0	0.00	53.00	4	5,490	0.07%
2019/02/25	0	0.00	2	53.50	53.70	-2	5,416	-0.04%
2019/02/22	0	0.00	11	53.03	52.90	-11	5,346	-0.21%
2019/02/21	2	52.45	3	52.33	52.50	-1	5,238	-0.02%
2019/02/20	5	52.38	5.1	52.40	52.50	-0.1	5,169	0.00%
2019/02/19	3	51.77	0	0.00	51.50	3	5,040	0.06%
2019/02/18	5	51.20	3	51.20	51.20	2	5,006	0.04%
2019/02/15	7	50.86	0	0.00	50.80	7	4,996	0.14%
2019/02/14	3	50.83	0	0.00	50.60	3	5,132	0.06%
2019/02/12	2	50.80	2	51.20	51.00	0	5,228	0.00%
2019/01/30	0	0.00	2	51.75	51.80	-2	5,336	-0.04%
2019/01/29	0	0.00	6	51.07	51.40	-6	5,462	-0.11%
2019/01/28	8.1	51.60	2	51.50	51.50	6.1	5,462	0.11%
2019/01/25	0	0.00	35	50.67	51.00	-35	5,457	-0.64%
2019/01/24	0	0.00	1	49.05	49.00	-1	5,331	-0.02%
2019/01/21	10	49.20	0	0.00	49.00	10	5,495	0.18%
2019/01/18	4.1	49.02	0	0.00	48.95	4.1	5,526	0.07%
2019/01/17	23	48.52	0	0.00	48.60	23	5,541	0.42%
2019/01/15	1	48.80	2	48.85	48.90	-1	5,593	-0.02%
2019/01/14	1	48.05	0	0.00	48.15	1	5,570	0.02%
2019/01/11	1	48.20	0	0.00	48.10	1	5,548	0.02%
2019/01/10	5	48.15	3	48.20	48.50	2	5,474	0.04%
2019/01/09	3	47.80	0	0.00	48.00	3	5,422	0.06%
2019/01/08	7	47.05	5.1	47.41	47.40	1.9	5,403	0.03%
2019/01/07	5	48.85	1	48.90	48.50	4	5,269	0.08%
2019/01/04	8	48.63	0	0.00	48.50	8	5,286	0.15%
2018/12/28	0	0.00	4	51.25	51.40	-4	5,510	-0.07%
2018/12/27	4	50.08	6	50.40	50.40	-2	5,535	-0.04%
2018/12/24	2	49.68	1	49.50	50.60	1	5,738	0.02%
2018/12/22	3	49.90	0	0.00	49.95	3	5,790	0.05%
2018/12/21	2	49.98	0	0.00	50.40	2	5,986	0.03%
2018/12/20	5	50.34	0	0.00	49.90	5	6,148	0.08%
2018/12/17	0	0.00	12	51.34	51.30	-12	6,491	-0.18%
2018/12/14	36	50.50	12	50.10	50.70	24	6,565	0.37%
2018/12/13	1	51.30	0	0.00	51.70	1	6,571	0.02%
2018/12/12	3	51.27	7	51.33	51.20	-4	6,605	-0.06%
2018/12/11	7	50.16	0	0.00	50.30	7	6,679	0.10%
2018/12/06	2	50.90	0	0.00	50.10	2	7,050	0.03%
2018/12/05	0	0.00	2	53.10	52.90	-2	6,990	-0.03%
2018/12/03	0	0.00	14	54.37	54.10	-14	7,168	-0.20%
2018/11/30	2	52.60	1	53.50	52.30	1	7,220	0.01%
2018/11/29	2	52.85	0	0.00	52.40	2	7,230	0.03%
2018/11/28	0	0.00	1.8	52.34	53.00	-1.8	7,195	-0.03%
2018/11/26	2	50.30	1	50.80	50.80	1	7,191	0.01%
2018/11/23	2	50.20	2	50.20	49.70	0	7,236	0.00%
2018/11/22	2	50.70	21	51.00	50.10	-19	7,204	-0.26%
2018/11/21	3	51.10	0	0.00	51.20	3	7,211	0.04%
2018/11/20	0	0.00	1	51.80	51.60	-1	7,199	-0.01%
2018/11/19	10	52.18	0	0.00	52.50	10	7,236	0.14%
2018/11/16	11	50.55	1	51.00	51.00	10	7,258	0.14%
2018/11/13	0	0.00	5	50.70	51.20	-5	7,356	-0.07%
2018/11/12	1	51.20	0	0.00	51.10	1	7,337	0.01%
2018/11/09	1	51.70	10	51.10	52.20	-9	7,313	-0.12%
2018/11/08	8	51.89	0	0.00	51.90	8	7,210	0.11%
2018/11/07	1	51.10	0	0.00	51.30	1	7,148	0.01%
2018/11/06	14	52.23	0	0.00	51.90	14	7,093	0.20%
2018/11/05	2	54.35	0	0.00	54.40	2	7,198	0.03%
2018/11/02	2	55.20	2	55.30	55.40	0	7,214	0.00%
2018/11/01	4	55.83	0	0.00	56.00	4	7,235	0.06%
2018/10/29	3	55.83	2	57.05	55.30	1	7,450	0.01%
2018/10/25	0	0.00	2	54.20	54.10	-2	7,509	-0.03%
2018/10/24	0	0.00	1	55.40	54.60	-1	7,636	-0.01%
2018/10/23	2	54.10	0	0.00	54.00	2	7,746	0.03%
2018/10/22	2	56.80	0	0.00	56.90	2	7,885	0.03%
2018/10/19	1	57.20	0	0.00	57.50	1	8,008	0.01%
2018/10/18	0	0.00	1	57.30	57.20	-1	8,069	-0.01%
2018/10/17	1.1	57.38	1	57.00	56.80	0.1	8,128	0.00%
2018/10/16	1	56.80	2	55.80	56.80	-1	8,138	-0.01%
2018/10/15	26	53.80	5	54.06	54.00	21	8,170	0.26%
2018/10/12	13	54.23	0	0.00	53.90	13	8,204	0.16%
2018/10/11	4	54.35	11	54.49	53.80	-7	8,194	-0.09%
2018/10/08	1	60.70	4	61.35	60.60	-3	8,084	-0.04%
2018/10/03	0	0.00	2	60.60	60.50	-2	7,961	-0.03%
2018/10/02	1	61.00	0	0.00	61.00	1	7,960	0.01%
2018/10/01	0	0.00	29	61.83	61.70	-29	7,920	-0.37%
2018/09/28	2	60.30	0	0.00	61.10	2	7,917	0.03%
2018/09/27	7	60.71	20	60.75	60.90	-13	7,811	-0.17%
2018/09/26	59.1	62.10	3	62.23	62.10	56.1	7,624	0.74%
2018/09/25	2	64.80	0	0.00	64.20	2	7,483	0.03%
2018/09/21	1	62.00	0	0.00	65.10	1	7,541	0.01%
2018/09/20	1	63.70	1	63.70	63.60	0	7,445	0.00%
2018/09/19	1	65.40	0	0.00	65.50	1	7,535	0.01%
2018/09/18	3	64.47	0	0.00	64.90	3	7,627	0.04%
2018/09/17	0	0.00	47	65.83	65.80	-47	7,730	-0.61%
2018/09/14	3	65.30	4	65.05	65.60	-1	7,751	-0.01%
2018/09/13	2	60.75	3	60.33	60.90	-1	7,565	-0.01%
2018/09/12	3	59.80	0	0.00	60.10	3	7,568	0.04%
2018/09/10	53	58.81	3	59.00	58.80	50	7,639	0.65%
2018/09/07	3	61.57	0	0.00	61.20	3	7,704	0.04%
2018/09/06	1	63.00	0	0.00	62.50	1	7,709	0.01%
2018/09/05	5	64.06	0	0.00	63.90	5	7,699	0.06%
2018/09/03	0	0.00	2	65.10	65.20	-2	7,769	-0.03%
2018/08/31	2	64.30	0	0.00	66.20	2	7,945	0.03%
2018/08/30	1	64.60	0	0.00	64.50	1	7,987	0.01%
2018/08/29	4	65.95	1	66.00	66.00	3	8,020	0.04%
2018/08/28	0	0.00	2	65.30	65.20	-2	8,081	-0.02%
2018/08/27	7	64.34	7	64.21	64.50	0	8,153	0.00%
2018/08/24	4	63.50	1	63.40	63.70	3	8,186	0.04%
2018/08/21	0	0.00	1	64.60	64.30	-1	8,490	-0.01%
2018/08/17	4	65.50	0	0.00	65.40	4	8,433	0.05%
2018/08/16	1	65.80	1	66.70	66.50	0	8,397	0.00%
2018/08/15	5	67.28	3	67.27	67.20	2	8,421	0.02%
2018/08/13	0	0.00	2	68.80	67.80	-2	8,510	-0.02%
2018/08/10	7	68.50	10	68.69	69.00	-3	8,628	-0.03%
2018/08/09	0	0.00	0.7	66.70	66.70	-0.7	8,437	-0.01%
2018/08/03	4	66.20	1	66.50	66.70	3	8,554	0.04%
2018/08/02	1	67.10	1	66.80	66.60	0	8,514	0.00%
2018/08/01	2	67.70	1	68.30	67.50	1	8,558	0.01%
2018/07/31	0	0.00	1	67.40	68.10	-1	8,505	-0.01%
2018/07/30	9	66.22	11	66.03	66.50	-2	8,359	-0.02%
2018/07/27	8	68.91	26	68.78	69.20	-18	8,238	-0.22%
2018/07/26	13	68.81	5	67.76	67.90	8	8,051	0.10%
2018/07/25	6	68.70	1.3	68.78	68.70	4.7	7,970	0.06%
2018/07/24	1	69.10	13	68.81	69.10	-12	7,906	-0.15%
2018/07/23	12	69.09	3	69.00	69.30	9	7,861	0.11%
2018/07/19	25	67.92	0	0.00	67.30	25	7,779	0.32%
2018/07/18	0	0.00	1	67.40	67.20	-1	7,784	-0.01%
2018/07/17	0	0.00	1	66.70	66.70	-1	7,697	-0.01%
2018/07/13	4	63.80	2	63.90	64.00	2	7,622	0.03%
2018/07/11	1	62.70	0	0.00	62.60	1	7,681	0.01%
2018/07/10	3	63.60	0	0.00	63.80	3	7,740	0.04%
2018/07/09	3	62.60	0	0.00	62.90	3	7,748	0.04%
2018/07/06	0	0.00	1	62.00	62.40	-1	7,827	-0.01%
2018/07/05	1	63.00	3	63.40	63.10	-2	7,836	-0.03%
2018/07/04	1	63.30	0	0.00	63.40	1	7,894	0.01%
2018/07/03	0	0.00	2	63.00	63.00	-2	8,002	-0.02%
2018/07/02	21	62.51	4	62.70	62.70	17	8,029	0.21%
2018/06/29	1	62.50	1	62.50	62.70	0	7,960	0.00%
2018/06/28	35	60.90	0	0.00	60.90	35	7,855	0.45%
2018/06/27	4	62.20	0	0.00	62.00	4	7,719	0.05%
2018/06/26	3	62.40	0	0.00	62.10	3	7,654	0.04%
2018/06/22	7	64.71	0	0.00	65.00	7	7,433	0.09%
2018/06/21	3	66.17	0	0.00	66.00	3	7,359	0.04%
2018/06/20	1	66.30	0	0.00	67.00	1	7,443	0.01%
2018/06/19	0	0.00	3	65.20	65.30	-3	7,395	-0.04%
2018/06/15	1.2	66.42	0	0.00	66.20	1.2	7,276	0.02%
2018/06/13	2	66.90	2	66.90	66.70	0	7,133	0.00%
2018/06/11	3	67.67	1	67.30	67.80	2	7,380	0.03%
2018/06/08	5	68.16	7	68.87	67.90	-2	7,316	-0.03%
2018/06/07	24	67.91	2	67.80	67.80	22	7,122	0.31%
2018/06/06	4	67.88	4	68.50	68.50	0	7,133	0.00%
2018/06/05	3	66.80	7	67.06	67.30	-4	7,043	-0.06%
2018/06/04	1	66.60	6	66.17	66.60	-5	6,949	-0.07%
2018/06/01	2	64.25	1	65.00	64.90	1	6,869	0.01%
2018/05/31	2	64.25	1	64.50	63.30	1	6,838	0.01%
2018/05/30	3	65.37	0	0.00	65.00	3	6,577	0.05%
2018/05/29	5	66.26	2	66.30	66.00	3	6,510	0.05%
2018/05/28	3	65.97	0	0.00	66.00	3	6,483	0.05%
2018/05/25	10	65.90	0	0.00	66.10	10	6,495	0.15%
2018/05/23	1	65.10	0	0.00	65.00	1	6,377	0.02%
2018/05/22	5	65.08	6	65.10	65.00	-1	6,467	-0.02%
2018/05/21	8	64.70	2	65.00	65.00	6	6,557	0.09%
2018/05/18	186	65.13	5	65.48	65.00	181	6,557	2.76%	大買/鉅額交易
2018/05/17	1	67.60	0	0.00	67.20	1	6,511	0.02%
2018/05/16	1	66.60	0	0.00	66.60	1	6,523	0.02%
2018/05/15	3	67.13	0	0.00	66.90	3	6,665	0.05%
2018/05/14	0	0.00	2	67.45	67.50	-2	6,849	-0.03%
2018/05/11	1.2	67.20	0	0.00	67.00	1.2	6,863	0.02%
2018/05/10	3	68.60	0	0.00	68.60	3	6,723	0.04%
2018/05/09	3	68.43	1	69.40	68.90	2	6,771	0.03%
2018/05/08	2	69.90	0	0.00	70.00	2	6,748	0.03%
2018/05/07	1	69.30	0	0.00	69.20	1	7,033	0.01%
2018/05/03	1	69.70	5	70.72	70.70	-4	7,117	-0.06%
2018/05/02	0	0.00	2	70.70	71.00	-2	7,220	-0.03%
2018/04/30	0	0.00	1	69.10	69.50	-1	7,218	-0.01%
2018/04/27	1	68.30	0	0.00	68.70	1	7,337	0.01%
2018/04/26	4	68.50	0	0.00	68.30	4	7,428	0.05%
2018/04/25	3	68.73	0	0.00	68.60	3	7,458	0.04%
2018/04/24	1	69.50	6	69.83	69.10	-5	7,537	-0.07%
2018/04/20	1	70.50	1	70.60	70.50	0	7,670	0.00%
2018/04/19	2	69.50	0	0.00	69.50	2	7,699	0.03%
2018/04/18	4	69.15	0	0.00	69.10	4	7,853	0.05%
2018/04/17	4	69.08	0	0.00	69.00	4	7,917	0.05%
2018/04/16	1	71.00	0	0.00	70.30	1	7,869	0.01%
2018/04/12	9	71.31	0	0.00	71.50	9	7,967	0.11%
2018/04/11	1	72.00	2	73.00	71.80	-1	7,980	-0.01%
2018/04/10	0	0.00	1	71.80	71.80	-1	8,034	-0.01%
2018/04/09	7	71.84	0	0.00	72.20	7	8,039	0.09%
2018/04/03	2	72.20	1	72.10	72.00	1	7,974	0.01%
2018/03/29	1	72.90	0	0.00	72.60	1	8,048	0.01%
2018/03/28	3	73.87	0	0.00	73.50	3	7,982	0.04%
2018/03/27	3	73.60	0	0.00	73.80	3	7,985	0.04%
2018/03/26	1	72.70	5	73.00	73.50	-4	8,013	-0.05%
2018/03/23	6	73.25	0	0.00	73.50	6	8,130	0.07%
2018/03/22	0	0.00	3	74.70	74.50	-3	8,208	-0.04%
2018/03/21	0	0.00	1	74.50	74.50	-1	8,290	-0.01%
2018/03/20	1	75.10	0	0.00	74.90	1	8,420	0.01%
2018/03/19	5.3	75.08	1	75.20	75.50	4.3	8,424	0.05%
2018/03/16	18	75.48	7	75.47	76.10	11	8,395	0.13%
2018/03/15	1	76.10	0	0.00	76.00	1	8,184	0.01%
2018/03/14	31	76.50	0	0.00	76.50	31	8,309	0.37%
2018/03/13	0.1	77.30	1	77.30	77.30	-0.9	8,494	-0.01%
2018/03/12	0	0.00	13	76.62	77.40	-13	8,568	-0.15%
2018/03/09	0	0.00	1	75.00	75.00	-1	8,656	-0.01%
2018/03/08	0	0.00	2	74.50	74.20	-2	8,821	-0.02%
2018/03/06	1.1	73.72	0	0.00	73.90	1.1	9,051	0.01%
2018/03/02	5	74.00	0	0.00	74.20	5	9,334	0.05%
2018/03/01	12.2	74.90	0	0.00	75.00	12.2	9,440	0.13%
2018/02/27	3	75.00	3	75.37	75.00	0	9,553	0.00%
2018/02/23	0	0.00	3	75.30	75.60	-3	9,770	-0.03%
2018/02/22	9	74.16	0	0.00	73.70	9	9,939	0.09%
2018/02/21	7	74.69	4	75.00	76.00	3	9,970	0.03%
2018/02/09	1	73.50	3	72.67	73.40	-2	10,206	-0.02%
2018/02/08	9	72.27	0	0.00	72.00	9	10,208	0.09%
2018/02/07	6	73.38	1	74.20	73.60	5	10,332	0.05%
2018/02/06	5	73.76	11	72.21	71.50	-6	10,314	-0.06%
2018/02/05	2	76.65	0	0.00	77.00	2	10,248	0.02%
2018/02/02	2	76.80	0	0.00	77.60	2	10,482	0.02%
2018/02/01	19	78.19	0.1	77.00	77.00	18.9	10,459	0.18%
2018/01/31	3	78.83	0	0.00	79.00	3	10,408	0.03%
2018/01/30	5	81.00	25	80.31	79.90	-20	10,369	-0.19%
2018/01/29	2	78.00	0	0.00	78.50	2	10,080	0.02%
2018/01/26	0	0.00	2	78.70	78.40	-2	10,063	-0.02%
2018/01/25	0	0.00	13	78.65	79.00	-13	10,070	-0.13%
2018/01/23	1	77.80	5	78.28	78.00	-4	10,000	-0.04%
2018/01/22	0	0.00	0.5	77.30	77.40	-0.5	9,954	-0.01%
2018/01/18	1	77.60	1.7	76.72	76.70	-0.7	9,823	-0.01%
2018/01/17	0	0.00	1	76.30	77.10	-1	9,719	-0.01%
2018/01/16	0	0.00	4	75.43	75.50	-4	9,607	-0.04%
2018/01/12	0	0.00	14	74.48	75.10	-14	9,655	-0.14%
2018/01/11	2	72.30	1	72.30	72.50	1	9,617	0.01%
2018/01/09	1	72.00	1	72.10	72.20	0	9,658	0.00%
2018/01/08	1	72.00	2.4	72.04	72.00	-1.4	9,577	-0.01%
2018/01/05	6	71.42	0	0.00	72.00	6	9,559	0.06%
2018/01/04	7	71.90	1	71.80	71.90	6	9,572	0.06%
2018/01/03	1	72.60	1	72.60	72.60	0	9,580	0.00%
2018/01/02	0	0.00	2	72.25	72.10	-2	9,546	-0.02%