和碩 (4938)-永豐金-松山券商分點個股進出

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
97.0
漲跌
▲2.3
漲幅
+2.43%
成交量
6,173張
產業
上市電腦週邊類股
1631人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5	97.40	7	96.89	97.00	-2	13,432	-0.01%
2024/04/25	6	95.22	0	0.00	94.70	6	13,407	0.04%
2024/04/24	0	96.00	5	97.00	96.70	-5	13,360	-0.04%
2024/04/23	1.1	95.06	1	94.70	94.70	0.1	13,435	0.00%
2024/04/22	1	94.60	0	0.00	94.50	1	13,481	0.01%
2024/04/19	2	95.25	1	95.70	94.80	1	13,453	0.01%
2024/04/18	2	96.15	2	96.70	96.60	0	13,250	0.00%
2024/04/17	2	95.40	3	96.40	96.40	-1	13,289	-0.01%
2024/04/16	14	96.84	15	95.95	95.40	-1	13,217	-0.01%
2024/04/15	3	99.27	2	100.50	98.70	1	12,982	0.01%
2024/04/12	7.1	99.10	1	99.00	98.30	6.1	12,865	0.05%
2024/04/11	3	100.23	25	100.38	101.50	-22	12,727	-0.17%
2024/04/10	1	101.50	6.1	101.26	101.00	-5.1	12,741	-0.04%
2024/04/09	1	101.00	7	101.21	100.50	-6	12,653	-0.05%
2024/04/08	16	99.29	18.3	99.85	101.00	-2.3	12,569	-0.02%
2024/04/03	1	97.60	0	98.20	97.40	1	12,409	0.01%
2024/04/02	18	98.44	17	98.90	98.30	1	12,352	0.01%
2024/04/01	13.2	98.57	52	97.70	97.50	-38.9	12,444	-0.31%
2024/03/29	2	99.70	15.4	100.62	102.00	-13.4	12,305	-0.11%
2024/03/28	17.1	98.81	24.5	99.84	99.70	-7.4	11,794	-0.06%
2024/03/27	12.2	97.72	4	97.55	98.40	8.2	11,473	0.07%
2024/03/26	20.9	97.73	12	97.83	97.80	8.9	11,451	0.08%
2024/03/25	11.2	101.14	8.5	101.25	101.50	2.7	11,190	0.02%
2024/03/22	24	102.10	10	102.30	102.00	14	10,988	0.13%
2024/03/21	32	102.33	21	102.95	104.50	11	10,738	0.10%
2024/03/20	76.4	105.51	78.3	104.32	103.50	-1.9	10,139	-0.02%
2024/03/19	64.7	97.79	91.5	97.91	100.00	-26.8	8,878	-0.30%
2024/03/18	45	90.97	34	89.65	91.00	11	8,004	0.14%
2024/03/15	35	89.26	1	88.00	89.10	34	7,842	0.43%
2024/03/14	1	88.10	1	88.01	88.60	0	7,682	0.00%
2024/03/13	0.1	89.50	11.7	89.93	89.90	-11.6	7,542	-0.15%
2024/03/12	0	0.00	3.3	86.28	87.50	-3.3	7,197	-0.05%
2024/03/11	1	84.80	2	85.50	85.10	-1	7,121	-0.01%
2024/03/08	0	0.00	1.1	85.33	85.30	-1.1	7,116	-0.02%
2024/03/07	1.1	85.49	2	85.70	85.40	-0.9	7,063	-0.01%
2024/03/06	0	86.00	4.2	85.98	86.50	-4.2	6,997	-0.06%
2024/03/05	0.2	86.30	0	0.00	86.50	0.2	7,064	0.00%
2024/03/04	0.3	85.60	0	0.00	86.00	0.3	7,086	0.00%
2024/03/01	2	86.15	0	0.00	84.90	2	7,078	0.03%
2024/02/27	1	84.20	3	84.43	84.30	-2	6,954	-0.03%
2024/02/23	2	86.80	0	0.00	85.90	2	6,926	0.03%
2024/02/22	4	86.15	3.5	86.59	86.60	0.5	6,984	0.01%
2024/02/21	0	0.00	1	85.60	85.90	-1	6,966	-0.01%
2024/02/19	0	0.00	18	84.38	84.80	-18	7,108	-0.25%
2024/02/16	0	0.00	3	84.47	84.70	-3	7,199	-0.04%
2024/02/15	6	83.63	0	0.00	83.70	6	7,308	0.08%
2024/02/02	0.2	84.30	0	0.00	84.30	0.2	7,266	0.00%
2024/02/01	5	83.30	12	83.88	84.10	-7	7,299	-0.10%
2024/01/31	2	82.70	0	0.00	82.70	2	7,276	0.03%
2024/01/30	17	84.05	0	0.00	83.80	17	7,219	0.24%
2024/01/29	3	84.10	1	84.40	84.20	2	7,241	0.03%
2024/01/26	11	83.73	38	83.00	83.30	-27	7,212	-0.37%
2024/01/25	35	85.36	0.2	85.10	84.20	34.8	7,174	0.49%
2024/01/24	12	85.58	19	86.14	86.10	-7	7,126	-0.10%
2024/01/23	2.2	82.50	0.2	83.00	83.50	2	6,876	0.03%
2024/01/22	1.5	83.27	2.2	83.68	83.00	-0.7	6,794	-0.01%
2024/01/19	5	81.82	0	0.00	82.60	5	6,812	0.07%
2024/01/18	2.4	80.63	0	0.00	80.70	2.4	6,816	0.03%
2024/01/17	1	80.70	0	0.00	80.80	1	6,811	0.01%
2024/01/16	2	81.40	0	0.00	81.80	2	6,705	0.03%
2024/01/15	1	82.40	0	0.00	82.40	1	6,637	0.02%
2024/01/10	0	83.05	3	83.00	82.90	-3	6,595	-0.05%
2024/01/08	0	0.00	1	83.80	83.90	-1	6,669	-0.01%
2024/01/04	2	84.50	0	0.00	84.60	2	6,633	0.03%
2024/01/03	6	85.68	5.1	85.50	85.90	1	6,624	0.01%
2024/01/02	5	87.18	6.1	86.58	87.40	-1.1	6,564	-0.02%
2023/12/29	2	85.25	2.5	87.34	87.30	-0.5	6,566	-0.01%
2023/12/28	11.2	89.15	7	88.83	88.20	4.2	6,480	0.06%
2023/12/27	6	88.62	11	89.18	89.50	-5	6,434	-0.08%
2023/12/26	4	87.40	4	87.80	88.00	0	6,217	0.00%
2023/12/25	1	86.60	4	86.35	86.80	-3	6,146	-0.05%
2023/12/21	3.2	84.97	1	85.00	85.90	2.2	5,982	0.04%
2023/12/20	2	85.80	7.5	85.83	86.50	-5.5	5,833	-0.09%
2023/12/19	0	0.00	10	84.97	85.00	-10	5,606	-0.18%
2023/12/18	1	84.70	1	85.30	85.50	0	5,517	0.00%
2023/12/15	0	0.00	5	85.00	84.50	-5	5,391	-0.09%
2023/12/14	0	0.00	4	85.37	85.50	-4	5,312	-0.08%
2023/12/13	2	84.40	8	84.10	84.80	-6	5,223	-0.11%
2023/12/12	1	83.00	5.1	83.02	83.10	-4.1	5,215	-0.08%
2023/12/11	0	0.00	1	82.30	82.50	-1	5,183	-0.02%
2023/12/08	0	81.40	0	0.00	81.70	0	5,160	0.00%
2023/12/07	1	81.10	1	81.30	81.10	0	5,228	0.00%
2023/12/06	0	0.00	1.2	81.00	81.30	-1.2	5,337	-0.02%
2023/12/05	1.1	79.75	10	80.32	80.80	-8.9	5,343	-0.17%
2023/12/04	1	80.60	1	80.90	80.90	0	5,339	0.00%
2023/12/01	0	0.00	10	81.18	81.30	-10	5,371	-0.19%
2023/11/30	1	81.20	0	0.00	81.20	1	5,375	0.02%
2023/11/29	3	82.00	0.1	81.30	81.70	2.9	5,281	0.06%
2023/11/28	1	80.60	73	80.81	81.10	-72	5,277	-1.36%
2023/11/27	0	0.00	1.1	80.81	80.80	-1.1	5,313	-0.02%
2023/11/22	5	80.80	1	80.80	81.00	4	5,469	0.07%
2023/11/21	1	81.80	9	81.56	81.90	-8	5,630	-0.14%
2023/11/20	0.1	80.70	0	0.00	81.10	0.1	5,878	0.00%
2023/11/17	1	80.50	4	80.65	80.80	-3	5,985	-0.05%
2023/11/16	1	79.50	1	79.60	80.00	0	5,989	0.00%
2023/11/15	2.1	79.84	4	80.00	80.00	-1.9	6,078	-0.03%
2023/11/14	5	79.36	16	79.12	79.50	-11	6,138	-0.18%
2023/11/13	6	77.47	5	77.90	77.90	1	6,124	0.02%
2023/11/10	2	77.20	6	78.13	78.30	-4	6,225	-0.06%
2023/11/09	0	0.00	5	78.00	78.00	-5	6,305	-0.08%
2023/11/08	0	0.00	10	77.80	78.00	-10	6,356	-0.16%
2023/11/06	0	0.00	10	77.62	77.50	-10	6,614	-0.15%
2023/11/03	13	76.76	5	76.70	76.70	8	6,670	0.12%
2023/11/01	0	0.00	8	76.65	76.90	-8	6,838	-0.12%
2023/10/31	8	75.80	0	0.00	75.40	8	6,907	0.12%
2023/10/30	4	76.80	0	76.20	76.50	4	6,963	0.06%
2023/10/27	1	76.80	0	0.00	76.60	1	7,002	0.01%
2023/10/26	2	76.20	2	76.80	76.40	0	7,180	0.00%
2023/10/25	0	0.00	4.8	77.06	77.00	-4.8	7,240	-0.07%
2023/10/23	1	75.50	0	0.00	75.40	1	7,533	0.01%
2023/10/20	3	75.50	0	0.00	76.00	3	7,910	0.04%
2023/10/19	0	0.00	2	77.30	76.60	-2	8,293	-0.02%
2023/10/18	1	76.30	1	76.90	76.90	0	8,554	0.00%
2023/10/17	7	77.57	0	0.00	77.00	7	8,891	0.08%
2023/10/13	5	78.00	0	78.40	77.90	5	11,707	0.04%
2023/10/12	0	0.00	10	78.90	78.90	-10	12,173	-0.08%
2023/10/11	0	0.00	0	78.30	78.10	0	12,236	0.00%
2023/10/06	0.1	77.50	0	0.00	77.60	0.1	12,366	0.00%
2023/10/05	0	0.00	0.2	77.10	77.70	-0.2	12,401	0.00%
2023/10/04	2	76.00	1	76.20	76.20	1	12,360	0.01%
2023/10/03	0	77.30	0	0.00	77.40	0	12,355	0.00%
2023/10/02	7	76.59	10	76.80	76.60	-3	12,385	-0.02%
2023/09/28	5	76.30	8	76.85	76.60	-3	12,507	-0.02%
2023/09/27	4.2	76.22	5	76.30	76.30	-0.8	12,570	-0.01%
2023/09/26	0	0.00	0	76.20	76.00	0	12,860	0.00%
2023/09/25	3	76.50	0	0.00	76.70	3	13,053	0.02%
2023/09/22	5	76.90	4	76.70	77.00	1	13,190	0.01%
2023/09/21	5	76.60	5	76.50	76.50	0	13,295	0.00%
2023/09/20	1	77.30	0	0.00	77.00	1	13,295	0.01%
2023/09/19	0	78.00	2	78.20	77.20	-2	13,334	-0.01%
2023/09/18	1	77.40	0	0.00	77.30	1	13,443	0.01%
2023/09/14	0	0.00	5	77.80	77.50	-5	13,389	-0.04%
2023/09/13	0	0.00	0	76.60	76.80	0	13,514	0.00%
2023/09/12	0	75.70	6	76.70	76.70	-6	14,226	-0.04%
2023/09/11	16	76.04	5	75.10	74.90	11	14,315	0.08%
2023/09/08	0	0.00	35	77.99	78.10	-35	14,255	-0.25%
2023/09/06	3	78.00	1	77.80	77.80	2	14,359	0.01%
2023/09/05	1	77.70	0	0.00	77.70	1	14,400	0.01%
2023/09/04	1	77.30	2	77.40	77.30	-1	14,516	-0.01%
2023/09/01	8	77.54	8	77.86	77.70	0	14,570	0.00%
2023/08/31	0	0.00	0.1	78.50	78.00	-0.1	14,595	0.00%
2023/08/30	0	78.30	0	0.00	78.50	0	14,722	0.00%
2023/08/29	9.3	77.99	7	78.21	78.30	2.3	14,915	0.02%
2023/08/28	0	0.00	7.1	79.09	78.70	-7.1	14,904	-0.05%
2023/08/25	5	78.00	0	0.00	78.90	5	14,987	0.03%
2023/08/24	10.2	79.70	7.1	79.83	80.10	3.1	14,881	0.02%
2023/08/23	5.1	78.52	14	78.33	78.70	-9	14,565	-0.06%
2023/08/22	0	0.00	2	77.75	77.80	-2	14,486	-0.01%
2023/08/21	3	76.40	3	76.90	76.70	0	14,343	0.00%
2023/08/17	5	76.40	5	77.30	77.30	0	14,094	0.00%
2023/08/16	0	0.00	24	76.87	77.40	-24	13,978	-0.17%
2023/08/15	2	76.30	8	76.68	76.60	-6	13,908	-0.04%
2023/08/14	3	74.80	16	75.46	75.50	-13	13,846	-0.09%
2023/08/11	0	0.00	1	76.20	76.20	-1	13,859	-0.01%
2023/08/10	17	76.62	1	75.80	76.10	16	13,824	0.12%
2023/08/09	3	78.30	5	78.52	78.40	-2	13,609	-0.01%
2023/08/08	7	77.01	19	77.56	77.50	-12	13,510	-0.09%
2023/08/07	4	76.98	0	0.00	76.70	4	13,417	0.03%
2023/08/04	6	76.67	11	76.76	76.70	-5	13,310	-0.04%
2023/08/02	9	76.06	5	75.90	75.80	4	13,195	0.03%
2023/08/01	4	75.90	20	75.87	76.20	-16	13,033	-0.12%
2023/07/31	20	77.31	3	77.97	76.40	17	12,942	0.13%
2023/07/28	1.1	77.16	5	78.16	78.70	-4	12,711	-0.03%
2023/07/27	19	77.61	17	77.55	77.50	2	12,594	0.02%
2023/07/26	16	78.76	3	78.70	78.80	13	12,450	0.10%
2023/07/25	28	80.20	35	80.78	80.20	-7	12,303	-0.06%
2023/07/24	16.1	78.58	73	79.37	78.80	-57	11,989	-0.47%
2023/07/21	147	76.39	177.1	76.50	76.60	-30.1	11,653	-0.26%	大買/大賣/
2023/07/20	93.1	77.10	48	77.31	76.10	45.1	11,433	0.39%
2023/07/19	198.2	79.82	174.8	78.30	76.80	23.4	11,091	0.21%	大買/大賣/
2023/07/18	504.2	88.58	774.3	89.64	84.20	-270.1	10,245	-2.64%	大買/大賣/鉅額交易
2023/07/17	753	81.87	428.1	81.82	81.90	324.9	8,199	3.96%	大買/大賣/鉅額交易
2023/07/14	10.2	75.16	4	74.88	74.50	6.2	7,719	0.08%
2023/07/13	6	74.45	16.1	74.64	74.20	-10.1	7,601	-0.13%
2023/07/12	7	72.07	5	71.90	72.10	2	7,436	0.03%
2023/07/10	9	70.01	0	0.00	69.90	9	7,371	0.12%
2023/07/07	11.1	69.95	0	0.00	70.50	11.1	7,383	0.15%
2023/07/06	0.1	71.00	5	70.70	70.70	-5	7,363	-0.07%
2023/07/05	17.2	71.63	0.1	72.08	71.50	17.1	7,229	0.24%
2023/07/04	14	72.33	0	73.60	72.20	14	7,130	0.20%
2023/07/03	0.1	76.20	20	76.03	76.00	-19.9	6,909	-0.29%
2023/06/30	16	74.84	0	0.00	74.80	16	6,771	0.24%
2023/06/29	7	75.31	0	0.00	75.10	7	6,656	0.11%
2023/06/28	1	75.00	1.5	75.13	74.80	-0.5	6,578	-0.01%
2023/06/27	19	74.76	0	0.00	74.70	19	6,554	0.29%
2023/06/26	0	0.00	20	75.60	75.30	-20	6,478	-0.31%
2023/06/21	0	0.00	2	77.00	77.00	-2	6,359	-0.03%
2023/06/20	4	76.43	1.1	76.42	76.40	2.9	6,345	0.05%
2023/06/19	3	77.33	11	77.28	77.10	-8	6,266	-0.13%
2023/06/16	16	79.61	15	80.67	79.30	1	6,128	0.02%
2023/06/15	10	78.91	13	79.27	79.40	-3	5,369	-0.06%
2023/06/14	1.4	78.06	10	77.80	78.00	-8.6	5,251	-0.16%
2023/06/13	0	78.10	10	78.10	78.00	-10	5,214	-0.19%
2023/06/09	0	0.00	2	77.95	78.10	-2	5,217	-0.04%
2023/06/08	2	77.85	1	77.40	77.40	1	5,167	0.02%
2023/06/07	0.1	77.90	3	78.07	78.20	-2.9	5,067	-0.06%
2023/06/06	0	0.00	8	77.93	77.50	-8	4,999	-0.16%
2023/06/05	6.7	78.05	17	78.26	78.00	-10.4	4,932	-0.21%
2023/06/02	4	77.30	5	77.16	77.10	-1	4,767	-0.02%
2023/06/01	0	0.00	3	75.47	75.70	-3	4,541	-0.07%
2023/05/31	2	75.60	1	75.30	75.30	1	4,480	0.02%
2023/05/30	0.4	74.80	20.4	74.90	75.00	-20	4,343	-0.46%
2023/05/26	0	74.10	0.1	74.50	74.50	-0.1	4,279	0.00%
2023/05/24	0	0.00	2	73.50	73.50	-2	4,171	-0.05%
2023/05/23	0	0.00	1	72.80	73.10	-1	4,149	-0.02%
2023/05/22	1	73.40	7	73.26	73.40	-6	4,114	-0.15%
2023/05/19	1	73.20	8	73.14	73.20	-7	4,072	-0.17%
2023/05/18	0	0.00	0	72.03	72.40	0	3,997	0.00%
2023/05/17	1	71.60	1.6	72.19	72.30	-0.6	3,986	-0.02%
2023/05/16	2	71.25	3	71.26	71.30	-1	3,882	-0.03%
2023/05/11	0	0.00	0.2	70.53	70.70	-0.2	3,826	0.00%
2023/05/09	0	0.00	1	70.30	70.50	-1	3,837	-0.03%
2023/04/28	0	0.00	1.5	69.77	70.00	-1.5	4,147	-0.04%
2023/04/27	0.1	69.73	0	0.00	69.60	0.1	4,145	0.00%
2023/04/26	0	0.00	1	69.40	69.70	-1	4,071	-0.02%
2023/04/25	0	69.40	0	0.00	69.00	0	3,961	0.00%
2023/04/21	0	0.00	1	70.30	70.10	-1	3,774	-0.03%
2023/04/18	0	0.00	13	70.10	70.10	-13	3,702	-0.35%
2023/04/17	0	0.00	1	70.40	70.70	-1	3,715	-0.03%
2023/04/12	0	0.00	1	70.50	70.60	-1	3,635	-0.03%
2023/04/11	0	0.00	8	70.08	70.40	-8	3,604	-0.22%
2023/04/10	1	69.70	0	0.00	69.90	1	3,573	0.03%
2023/04/07	0	70.40	3	70.50	70.40	-3	3,558	-0.08%
2023/04/06	0	0.00	6	70.37	70.50	-6	3,537	-0.17%
2023/03/31	0	0.00	2	70.00	69.70	-2	3,480	-0.06%
2023/03/28	1	69.50	0	0.00	69.50	1	4,095	0.02%
2023/03/27	0.1	69.90	0	0.00	69.90	0.1	4,367	0.00%
2023/03/24	0	0.00	5	69.90	69.90	-5	4,654	-0.11%
2023/03/23	0	0.00	0	69.50	69.80	0	4,667	0.00%
2023/03/22	0	0.00	3	69.00	69.40	-3	4,691	-0.06%
2023/03/21	1	69.30	0	0.00	69.30	1	4,771	0.02%
2023/03/17	0	0.00	0.1	67.83	67.90	-0.1	4,828	0.00%
2023/03/16	0.1	66.90	1	67.10	67.40	-1	4,805	-0.02%
2023/03/15	13	66.95	0.1	66.90	66.60	12.9	4,826	0.27%
2023/03/13	1.1	69.16	0.1	69.10	69.40	1	4,759	0.02%
2023/03/10	2	68.90	3	69.00	69.00	-1	4,742	-0.02%
2023/03/09	0	0.00	0.2	69.50	69.80	-0.2	4,780	0.00%
2023/03/08	5	69.30	0	0.00	69.80	5	4,829	0.10%
2023/03/07	0	0.00	4.1	69.62	69.90	-4.1	4,838	-0.08%
2023/03/03	0	0.00	0.1	68.30	68.30	-0.1	4,817	0.00%
2023/03/01	1.1	67.80	5	67.46	68.00	-4	4,827	-0.08%
2023/02/24	2	68.25	0	0.00	68.00	2	4,830	0.04%
2023/02/23	2	68.50	17.1	68.32	68.50	-15.1	4,810	-0.31%
2023/02/22	1	68.00	2	68.00	68.20	-1	4,832	-0.02%
2023/02/20	0	0.00	10	67.70	67.80	-10	4,911	-0.20%
2023/02/17	0	0.00	6	67.40	67.50	-6	4,942	-0.12%
2023/02/16	1	67.00	3	67.10	67.00	-2	5,009	-0.04%
2023/02/15	0	0.00	5	67.20	67.20	-5	5,110	-0.10%
2023/02/14	6	66.68	1.1	66.82	66.70	4.9	5,099	0.10%
2023/02/10	0	0.00	19	66.43	66.60	-19	5,092	-0.37%
2023/02/09	0	0.00	0.1	66.20	66.50	-0.1	5,098	0.00%
2023/02/08	0	0.00	1.1	66.41	66.20	-1.1	5,142	-0.02%
2023/02/07	0	0.00	5	66.52	66.60	-5	5,177	-0.10%
2023/02/06	0.5	65.60	21	66.10	66.10	-20.5	5,186	-0.40%
2023/02/03	0	0.00	1	65.30	65.40	-1	5,143	-0.02%
2023/02/02	0	0.00	2	65.50	65.40	-2	5,212	-0.04%
2023/02/01	0	0.00	8	64.83	65.00	-8	5,234	-0.15%
2023/01/31	4.1	64.50	8	65.56	64.50	-3.9	5,257	-0.07%
2023/01/30	69	65.30	74	65.20	65.60	-5	5,172	-0.10%
2023/01/16	5	64.50	2	64.50	64.50	3	5,159	0.06%
2023/01/11	0	0.00	6	64.60	64.50	-6	5,367	-0.11%
2023/01/09	0	0.00	1.1	64.68	64.80	-1.1	5,566	-0.02%
2023/01/06	0	0.00	1	64.00	64.00	-1	5,574	-0.02%
2023/01/04	0	63.60	0	0.00	63.50	0	5,611	0.00%
2022/12/27	0	0.00	0	63.60	63.60	0	5,809	0.00%
2022/12/23	0	0.00	1.2	63.80	64.20	-1.2	5,962	-0.02%
2022/12/22	1	64.10	0	0.00	64.00	1	6,001	0.02%
2022/12/21	0	0.00	1	63.70	63.70	-1	5,819	-0.02%
2022/12/20	0	0.00	3	63.37	63.60	-3	5,618	-0.05%
2022/12/19	21	63.83	21	62.83	63.80	0	5,419	0.00%
2022/12/15	0	0.00	10	63.50	63.50	-10	5,006	-0.20%
2022/12/12	0	62.70	0	0.00	63.20	0	5,121	0.00%
2022/12/09	0	62.80	0	0.00	63.10	0	5,270	0.00%
2022/12/08	0	0.00	1	62.40	62.20	-1	5,305	-0.02%
2022/12/07	0	0.00	2	63.50	63.00	-2	5,366	-0.04%
2022/12/06	0	0.00	6	62.80	63.80	-6	5,406	-0.11%
2022/12/05	12	62.06	9	62.49	63.50	3	5,390	0.06%
2022/12/02	2	61.50	0	0.00	61.90	2	5,361	0.04%
2022/12/01	2	62.00	29	62.10	61.70	-27	5,372	-0.50%
2022/11/30	4	61.10	2	62.00	62.00	2	5,351	0.04%
2022/11/29	0	61.00	0.1	61.00	61.50	-0.1	5,417	0.00%
2022/11/28	1	60.00	0	0.00	60.70	1	5,446	0.02%
2022/11/24	1	60.20	1	60.00	60.20	0	5,506	0.00%
2022/11/23	2	59.05	0	0.00	59.20	2	5,519	0.04%
2022/11/22	0	0.00	1	59.50	59.30	-1	5,533	-0.02%
2022/11/21	0	0.00	1	59.10	59.40	-1	5,504	-0.02%
2022/11/18	1	59.80	2	60.15	60.30	-1	5,487	-0.02%
2022/11/17	26	59.70	0	0.00	60.30	26	5,470	0.48%
2022/11/14	1	60.00	3	60.33	60.40	-2	5,454	-0.04%
2022/11/11	1	59.20	2	59.90	60.00	-1	5,398	-0.02%
2022/11/08	2	58.10	0	0.00	58.10	2	5,399	0.04%
2022/11/07	0	0.00	3	57.43	57.70	-3	5,423	-0.06%
2022/11/03	1	56.40	0	0.00	56.40	1	5,432	0.02%
2022/10/31	0	57.90	1	58.20	59.00	-1	5,488	-0.02%
2022/10/27	0	0.00	1	57.00	56.70	-1	5,454	-0.02%
2022/10/25	0	0.00	2	56.40	56.20	-2	5,495	-0.04%
2022/10/21	0.1	55.90	0	0.00	56.00	0.1	5,546	0.00%
2022/10/20	2	55.35	0	0.00	55.90	2	5,525	0.04%
2022/10/19	0	0.00	2	57.10	56.70	-2	5,397	-0.04%
2022/10/18	2	56.80	0	0.00	56.60	2	5,355	0.04%
2022/10/17	0	0.00	1	57.90	57.60	-1	5,312	-0.02%
2022/10/13	2	57.20	0	0.00	57.20	2	5,384	0.04%
2022/10/11	1	56.90	10	57.30	57.30	-9	5,491	-0.16%
2022/10/05	5	59.10	0	0.00	59.30	5	5,456	0.09%
2022/10/04	0	0.00	17	59.14	59.10	-17	5,430	-0.31%
2022/10/03	0.1	57.70	0	0.00	57.50	0.1	5,383	0.00%
2022/09/30	10	58.64	2	58.20	58.50	8	5,397	0.15%
2022/09/29	15	59.22	14	59.47	59.20	1	5,353	0.02%
2022/09/28	0	60.20	1	60.10	59.20	-1	5,353	-0.02%
2022/09/26	1.3	59.41	1	59.30	59.30	0.3	5,384	0.01%
2022/09/23	8	60.99	31	60.40	60.40	-23	5,451	-0.42%
2022/09/22	13.1	61.26	1	61.20	61.50	12.1	5,844	0.21%
2022/09/21	5	63.00	0	0.00	63.10	5	5,881	0.09%
2022/09/20	0	63.90	0	63.90	63.70	0	5,815	0.00%
2022/09/19	21	63.53	6	63.32	63.10	15	5,783	0.26%
2022/09/16	0	63.10	0	0.00	63.50	0	5,743	0.00%
2022/09/14	2	63.65	0	0.00	63.40	2	5,603	0.04%
2022/09/13	0	65.20	1.2	65.06	65.50	-1.2	5,593	-0.02%
2022/09/08	0	0.00	2	63.70	63.70	-2	5,677	-0.04%
2022/09/07	22	64.04	22	64.40	64.40	0	5,696	0.00%
2022/09/05	1	64.50	3.2	64.43	64.50	-2.2	5,657	-0.04%
2022/09/02	0	0.00	73	62.33	62.10	-73	5,585	-1.31%
2022/09/01	0.1	63.10	0	0.00	63.10	0.1	5,556	0.00%
2022/08/31	1	63.50	0	0.00	63.60	1	5,551	0.02%
2022/08/29	18	63.49	18	63.30	63.30	0	5,527	0.00%
2022/08/26	0	0.00	0	64.30	64.20	0	5,538	0.00%
2022/08/25	6	63.80	0	0.00	63.80	6	5,583	0.11%
2022/08/23	0	0.00	1	64.20	64.20	-1	5,806	-0.02%
2022/08/22	3	64.13	1	64.00	64.20	2	5,821	0.03%
2022/08/19	0.4	63.10	5	63.22	63.00	-4.6	5,807	-0.08%
2022/08/17	0.1	62.60	0	0.00	62.80	0.1	5,857	0.00%
2022/08/16	17	62.20	17	62.30	62.20	0	5,858	0.00%
2022/08/15	5	64.08	5	63.00	63.00	0	5,812	0.00%
2022/08/12	1	64.00	12	65.33	64.50	-11	5,768	-0.19%
2022/08/10	0	63.16	2	63.00	63.00	-2	5,813	-0.03%
2022/08/09	1	62.20	0	0.00	62.70	1	5,867	0.02%
2022/08/08	5.1	61.66	0	0.00	62.10	5.1	5,938	0.09%
2022/08/05	6	61.75	1	62.60	62.00	5	6,189	0.08%
2022/08/04	0	0.00	1	63.00	63.00	-1	6,211	-0.02%
2022/08/03	0	0.00	4	63.10	63.10	-4	6,229	-0.06%
2022/08/02	41	63.00	42	63.00	63.00	-1	6,251	-0.02%
2022/08/01	33	62.30	36	62.30	62.30	-3	6,214	-0.05%
2022/07/29	3	62.77	0	0.00	62.20	3	6,215	0.05%
2022/07/28	3	62.10	6	62.20	62.30	-3	6,139	-0.05%
2022/07/26	0	0.00	1	60.80	60.80	-1	6,119	-0.02%
2022/07/25	1	61.60	1	61.32	61.60	0	6,160	0.00%
2022/07/22	0	0.00	2	60.80	60.90	-2	6,252	-0.03%
2022/07/21	4	60.23	14	60.03	60.50	-10	6,216	-0.16%
2022/07/20	3	59.40	0	0.00	59.40	3	6,235	0.05%
2022/07/18	2	58.45	0	0.00	58.70	2	6,313	0.03%
2022/07/15	53	58.93	0.1	59.00	58.70	53	6,324	0.84%
2022/07/14	32.1	59.32	53	58.04	59.20	-20.9	6,450	-0.32%
2022/07/13	2	58.20	1	58.00	57.70	1	6,420	0.02%
2022/07/12	2	56.65	0	0.00	56.70	2	6,400	0.03%
2022/07/11	4	57.20	1	57.60	57.40	3	6,416	0.05%
2022/07/08	1	57.10	1	57.80	57.40	0	6,420	0.00%
2022/07/07	0	56.90	12	56.53	56.70	-12	6,437	-0.19%
2022/07/06	2.1	55.75	0	0.00	55.10	2.1	6,481	0.03%
2022/07/04	14	56.14	70	55.68	55.70	-56	6,456	-0.87%
2022/07/01	1	58.10	11	57.11	57.10	-10	6,479	-0.15%
2022/06/30	77	58.51	30	58.61	57.00	47	6,414	0.73%
2022/06/29	20.1	67.49	7.4	66.85	66.80	12.6	6,015	0.21%
2022/06/28	3	68.17	0	0.00	68.20	3	5,905	0.05%
2022/06/27	2	68.80	0	0.00	68.70	2	5,899	0.03%
2022/06/24	0	0.00	3	68.23	68.50	-3	5,877	-0.05%
2022/06/23	3	67.90	0	0.00	67.50	3	5,895	0.05%
2022/06/22	0	0.00	1	68.80	68.20	-1	5,915	-0.02%
2022/06/21	0	0.00	1	68.50	69.10	-1	6,024	-0.02%
2022/06/20	2	68.50	0	0.00	68.30	2	6,034	0.03%
2022/06/17	0	0.00	2	69.35	69.90	-2	6,074	-0.03%
2022/06/16	13	69.61	16	68.95	68.80	-3	6,000	-0.05%
2022/06/15	1	68.80	1	69.00	68.80	0	6,342	0.00%
2022/06/13	1	68.00	1	68.90	68.70	0	6,625	0.00%
2022/06/09	0	0.00	6	69.50	69.40	-6	6,904	-0.09%
2022/06/08	8	69.70	8	69.20	69.20	0	7,116	0.00%
2022/06/07	1	68.90	0	0.00	69.20	1	7,129	0.01%
2022/06/01	3	69.40	37	68.91	69.20	-34	7,348	-0.46%
2022/05/31	0	0.00	5	68.92	69.60	-5	7,348	-0.07%
2022/05/30	2	67.40	0	0.00	68.30	2	7,147	0.03%
2022/05/25	0	0.00	1	65.70	65.90	-1	7,231	-0.01%
2022/05/24	1	65.00	0	0.00	64.90	1	7,279	0.01%
2022/05/23	0	0.00	10	65.00	65.30	-10	7,278	-0.14%
2022/05/20	1	65.30	0	0.00	65.30	1	7,296	0.01%
2022/05/18	1.1	65.10	0	0.00	65.20	1.1	7,214	0.02%
2022/05/17	3	64.70	0	0.00	64.50	3	7,177	0.04%
2022/05/16	0	0.00	4.5	64.71	64.20	-4.5	7,123	-0.06%
2022/05/13	40	65.17	3	64.43	64.60	37	7,048	0.52%
2022/05/12	2	68.00	7	68.10	67.70	-5	6,802	-0.07%
2022/05/11	20	68.77	26	68.65	68.50	-6	6,716	-0.09%
2022/05/10	0	0.00	8	69.60	69.70	-8	6,755	-0.12%
2022/05/09	0	0.00	6	69.60	69.40	-6	6,795	-0.09%
2022/05/04	0	0.00	3	70.67	70.50	-3	6,845	-0.04%
2022/05/03	0	0.00	1	70.30	70.40	-1	6,908	-0.01%
2022/04/28	21	69.10	0	0.00	69.40	21	7,031	0.30%
2022/04/27	6	69.83	0	0.00	69.90	6	6,982	0.09%
2022/04/26	0	0.00	5	71.36	71.30	-5	7,134	-0.07%
2022/04/25	5	70.20	2	70.35	70.50	3	7,315	0.04%
2022/04/22	0	0.00	4	71.60	72.00	-4	7,200	-0.06%
2022/04/21	1	71.90	1	71.90	71.90	0	7,147	0.00%
2022/04/20	1	70.70	3	70.83	70.70	-2	7,091	-0.03%
2022/04/19	1	70.30	0	0.00	70.00	1	6,993	0.01%
2022/04/18	7	69.87	0	0.00	70.50	7	7,016	0.10%
2022/04/15	5	70.50	4	70.50	70.30	1	7,000	0.01%
2022/04/14	5	71.48	0	0.00	71.50	5	6,987	0.07%
2022/04/13	0	0.00	2	71.15	71.50	-2	7,074	-0.03%
2022/04/11	1	71.00	0	0.00	70.80	1	7,046	0.01%
2022/04/07	11	71.09	1	71.20	71.10	10	7,028	0.14%
2022/04/06	13	71.79	14	71.60	71.60	-1	6,920	-0.01%
2022/04/01	0	0.00	2	72.40	72.50	-2	6,933	-0.03%
2022/03/31	0	0.00	1	72.40	72.40	-1	6,919	-0.01%
2022/03/30	1	72.70	3	72.80	72.70	-2	6,873	-0.03%
2022/03/29	0	0.00	5	72.70	72.80	-5	6,864	-0.07%
2022/03/28	6	72.55	0	0.00	72.80	6	6,831	0.09%
2022/03/25	1	73.30	54	73.07	73.60	-53	6,816	-0.78%
2022/03/24	0	0.00	1	73.60	73.60	-1	6,793	-0.01%
2022/03/23	0	0.00	2	72.75	73.00	-2	6,702	-0.03%
2022/03/22	2	72.10	6	72.63	72.80	-4	6,628	-0.06%
2022/03/21	0	0.00	8.1	72.35	71.90	-8.1	6,518	-0.12%
2022/03/18	3.1	72.70	5	72.64	72.80	-1.9	6,492	-0.03%
2022/03/17	1	72.50	4.3	72.36	72.90	-3.3	6,112	-0.05%
2022/03/16	0	0.00	1.1	71.98	72.10	-1.1	5,956	-0.02%
2022/03/15	1	70.80	8	71.11	71.60	-7	5,852	-0.12%
2022/03/14	0	0.00	21.2	71.38	71.60	-21.2	5,755	-0.37%
2022/03/11	4	70.65	10	70.63	70.40	-6	5,584	-0.11%
2022/03/10	0	0.00	5	69.50	69.60	-5	5,413	-0.09%
2022/03/09	1	68.80	0	0.00	68.90	1	5,413	0.02%
2022/03/08	0	0.00	11	68.58	68.60	-11	5,452	-0.20%
2022/03/07	7.5	67.86	2	67.70	67.60	5.5	5,354	0.10%
2022/03/04	1	69.50	0	0.00	69.70	1	5,362	0.02%
2022/03/02	0	0.00	5	70.10	69.90	-5	5,409	-0.09%
2022/03/01	0.3	70.08	0	0.00	70.30	0.3	5,422	0.00%
2022/02/25	5.2	68.86	0	0.00	69.10	5.2	5,328	0.10%
2022/02/24	5	68.64	25.1	68.67	69.00	-20.1	5,286	-0.38%
2022/02/23	0	0.00	2	69.80	69.80	-2	5,235	-0.04%
2022/02/22	0	0.00	1.1	69.49	69.60	-1.1	5,238	-0.02%
2022/02/18	3.1	69.90	0	0.00	70.10	3.1	5,306	0.06%
2022/02/17	0	70.20	0	0.00	70.30	0	5,349	0.00%
2022/02/15	3	69.50	0	0.00	69.10	3	5,457	0.05%
2022/02/14	0	0.00	2	69.40	69.60	-2	5,494	-0.04%
2022/02/10	0	71.00	2	70.55	70.80	-2	5,540	-0.04%
2022/02/09	0	70.30	6	70.17	70.80	-6	5,515	-0.11%
2022/02/07	0	0.00	2	69.25	69.60	-2	5,471	-0.04%
2022/01/26	0	0.00	1	70.00	69.30	-1	5,489	-0.02%
2022/01/25	0	0.00	3	69.73	69.90	-3	5,829	-0.05%
2022/01/24	1	69.90	2	70.75	70.80	-1	5,792	-0.02%
2022/01/21	2.1	70.10	3	70.36	70.40	-1	5,745	-0.02%
2022/01/20	4	70.63	7.5	70.81	70.90	-3.5	5,651	-0.06%
2022/01/19	21.1	70.83	33.1	70.57	71.00	-12	5,613	-0.21%
2022/01/18	3.1	70.73	31	70.01	70.40	-28	5,451	-0.51%
2022/01/14	18	69.03	11	69.63	69.00	7	5,171	0.14%
2022/01/13	0	0.00	3	69.30	69.30	-3	5,198	-0.06%
2022/01/12	3	69.00	0	0.00	69.30	3	5,218	0.06%
2022/01/11	2	69.00	2	69.10	69.10	0	5,242	0.00%
2022/01/10	0.1	68.50	1	68.50	68.80	-0.9	5,236	-0.02%
2022/01/06	2	68.90	4.3	69.19	69.30	-2.3	5,247	-0.04%
2022/01/05	1	68.90	1	68.90	68.90	0	5,207	0.00%
2022/01/04	0	68.20	0	0.00	68.30	0	5,251	0.00%
2022/01/03	20	69.20	2	69.05	68.90	18	5,199	0.35%
2021/12/30	0	0.00	1.3	68.98	69.10	-1.3	5,216	-0.02%
2021/12/29	1	69.10	2.3	69.30	69.30	-1.3	5,230	-0.02%
2021/12/28	2	69.40	3	69.03	69.40	-1	5,246	-0.02%
2021/12/27	32	68.83	30	69.00	69.00	2	5,221	0.04%
2021/12/24	0	0.00	1	68.60	68.70	-1	5,246	-0.02%
2021/12/23	0	0.00	40	68.70	68.70	-40	5,275	-0.76%
2021/12/22	0	0.00	1	68.50	68.50	-1	5,294	-0.02%
2021/12/21	0	0.00	1	68.50	68.70	-1	5,306	-0.02%
2021/12/17	0	0.00	2	68.30	68.20	-2	5,402	-0.04%
2021/12/16	1	68.00	3	67.87	67.90	-2	5,404	-0.04%
2021/12/15	0	0.00	5	67.50	67.70	-5	5,462	-0.09%
2021/12/10	1	67.80	0	0.00	67.90	1	5,489	0.02%
2021/12/09	0	0.00	2	67.90	68.00	-2	5,482	-0.04%
2021/12/08	0	0.00	1	67.10	67.10	-1	5,438	-0.02%
2021/12/07	2	66.80	4	66.70	66.80	-2	5,387	-0.04%
2021/12/06	6	66.22	5	66.70	66.90	1	5,381	0.02%
2021/12/03	13	66.35	5	66.80	66.40	8	5,382	0.15%
2021/12/02	11	66.69	0	0.00	66.40	11	5,331	0.21%
2021/11/30	5	67.00	0	0.00	66.60	5	5,250	0.10%
2021/11/29	1	66.80	0	0.00	67.00	1	5,112	0.02%
2021/11/26	1	67.50	11	67.49	67.30	-10	5,111	-0.20%
2021/11/25	5	67.60	5	67.80	67.80	0	5,201	0.00%
2021/11/23	0	0.00	2	68.35	68.30	-2	5,190	-0.04%
2021/11/22	1	68.40	1	68.40	68.20	0	5,195	0.00%
2021/11/18	1	68.20	1	68.50	68.30	0	5,245	0.00%
2021/11/17	2.1	68.06	25	68.50	68.00	-22.9	5,224	-0.44%
2021/11/16	0	0.00	5	68.40	68.40	-5	5,203	-0.10%
2021/11/15	1	67.80	3	68.13	68.00	-2	5,251	-0.04%
2021/11/12	23	67.18	5	67.70	67.70	18	5,276	0.34%
2021/11/11	16	67.88	0	0.00	67.90	16	5,244	0.31%
2021/11/09	5	68.20	2	68.50	69.00	3	5,375	0.06%
2021/11/08	6	68.52	305	68.11	68.50	-299	5,461	-5.47%	大賣/鉅額交易
2021/11/05	22	68.60	51	68.99	69.00	-29	5,496	-0.53%
2021/11/04	14	69.23	0	0.00	69.30	14	5,483	0.26%
2021/11/03	7	69.44	0	0.00	69.50	7	5,504	0.13%
2021/11/02	381	69.29	21	70.16	69.30	360	5,477	6.57%	大買/鉅額交易
2021/11/01	8	68.10	0	0.00	68.10	8	5,329	0.15%
2021/10/29	1	67.60	0	0.00	68.00	1	5,344	0.02%
2021/10/28	0	0.00	6.8	67.82	67.90	-6.8	5,340	-0.13%
2021/10/27	10	67.60	7	67.77	67.70	3	5,372	0.06%
2021/10/26	1	67.20	0.3	67.70	67.90	0.7	5,448	0.01%
2021/10/22	1	67.30	0	0.00	67.40	1	5,540	0.02%
2021/10/21	2	68.00	1	67.70	67.40	1	5,629	0.02%
2021/10/20	25	68.06	35	67.86	67.80	-10	5,599	-0.18%
2021/10/19	21	67.99	23	67.91	67.90	-2	5,613	-0.04%
2021/10/18	0	0.00	1	67.90	67.80	-1	5,644	-0.02%
2021/10/15	0	0.00	5	67.50	67.70	-5	5,681	-0.09%
2021/10/14	0	0.00	1	67.90	67.40	-1	5,724	-0.02%
2021/10/13	0	0.00	1	67.80	67.80	-1	5,744	-0.02%
2021/10/12	1	67.40	6	67.67	67.70	-5	5,787	-0.09%
2021/10/08	2	66.95	0	0.00	66.80	2	5,786	0.03%
2021/10/07	2	67.10	1	67.20	66.80	1	5,886	0.02%
2021/10/06	2	66.20	5	66.16	66.50	-3	6,001	-0.05%
2021/10/05	0.1	65.90	0	0.00	66.40	0.1	6,142	0.00%
2021/10/04	0	0.00	6	66.45	66.10	-6	6,293	-0.10%
2021/10/01	0	0.00	0	65.90	66.00	0	6,320	0.00%
2021/09/30	0	66.60	1	66.40	67.00	-1	6,337	-0.02%
2021/09/28	1	66.70	1	67.00	66.50	0	6,517	0.00%
2021/09/27	0	67.30	7	67.21	67.20	-7	6,647	-0.11%
2021/09/24	4	67.10	14	67.17	67.10	-10	6,925	-0.14%
2021/09/23	0.1	66.30	2	66.30	66.10	-1.9	7,370	-0.03%
2021/09/22	16	64.46	8.3	65.07	65.60	7.7	7,624	0.10%
2021/09/15	3	64.80	0	0.00	64.60	3	7,936	0.04%
2021/09/13	0	0.00	1	64.70	65.20	-1	8,176	-0.01%
2021/09/10	0	0.00	3	64.90	65.00	-3	8,303	-0.04%
2021/09/09	0	0.00	2	64.10	64.20	-2	8,495	-0.02%
2021/09/08	8	64.40	3	64.53	64.40	5	8,506	0.06%
2021/09/06	0	0.00	2	65.70	65.30	-2	8,622	-0.02%
2021/09/03	4	65.00	1	65.00	65.30	3	8,711	0.03%
2021/09/02	8	64.63	2	64.70	64.50	6	8,730	0.07%
2021/09/01	4	64.88	0	0.00	64.90	4	8,760	0.05%
2021/08/31	2	64.55	0	0.00	64.80	2	8,750	0.02%
2021/08/30	1	64.60	0	0.00	64.60	1	8,683	0.01%
2021/08/27	2	64.45	2	64.50	64.70	0	8,706	0.00%
2021/08/26	5	64.60	15	64.72	64.60	-10	8,732	-0.11%
2021/08/25	9	64.33	0	0.00	64.30	9	8,778	0.10%
2021/08/24	10	64.90	18	64.91	64.90	-8	8,764	-0.09%
2021/08/23	10	64.60	1.7	64.60	64.50	8.3	8,846	0.09%
2021/08/20	12	64.23	0	0.00	64.20	12	8,974	0.13%
2021/08/19	2	64.40	20	64.48	64.50	-18	9,122	-0.20%
2021/08/18	8	63.96	8	63.78	64.10	0	9,144	0.00%
2021/08/17	5.2	64.40	0	0.00	64.50	5.2	9,221	0.06%
2021/08/16	6.1	64.78	11	64.76	64.50	-4.9	9,212	-0.05%
2021/08/13	4.1	66.28	0	0.00	65.70	4.1	9,230	0.04%
2021/08/12	7.1	66.88	4	67.00	66.60	3.1	9,300	0.03%
2021/08/11	11	67.65	3	67.73	67.80	8	9,333	0.09%
2021/08/10	0	0.00	12	67.30	68.00	-12	9,357	-0.13%
2021/08/09	4	67.55	5	67.40	67.50	-1	9,527	-0.01%
2021/08/06	20	68.22	12	68.18	68.30	8	9,564	0.08%
2021/08/05	25	68.72	11.1	68.64	68.80	13.9	9,788	0.14%
2021/08/04	5	67.00	5	67.20	67.20	0	10,213	0.00%
2021/08/02	5	66.80	6	67.07	67.10	-1	10,492	-0.01%
2021/07/30	6	67.23	5	67.30	67.30	1	10,571	0.01%
2021/07/29	1.1	67.43	0	0.00	67.60	1.1	10,767	0.01%
2021/07/28	1	67.00	1	67.70	67.80	0	10,891	0.00%
2021/07/27	12	67.48	20	67.89	68.00	-8	11,112	-0.07%
2021/07/26	3	66.70	2	66.80	66.90	1	11,257	0.01%
2021/07/23	1.3	67.25	5	66.90	66.80	-3.7	11,392	-0.03%
2021/07/22	11	67.09	0	0.00	67.10	11	11,465	0.10%
2021/07/21	1	66.90	1	67.20	67.20	0	11,550	0.00%
2021/07/20	7	67.33	4	67.40	67.20	3	11,656	0.03%
2021/07/16	2	67.70	4	67.93	68.00	-2	12,296	-0.02%
2021/07/15	45.5	67.97	3	67.90	67.90	42.5	12,418	0.34%
2021/07/14	5	67.60	3	67.63	67.80	2	12,453	0.02%
2021/07/13	6	67.80	4.2	67.83	68.00	1.8	12,488	0.01%
2021/07/12	19	67.17	12	66.94	66.90	7	12,472	0.06%
2021/07/09	4.1	67.60	0	0.00	67.60	4.1	12,388	0.03%
2021/07/08	1	68.40	2	68.05	68.10	-1	12,472	-0.01%
2021/07/07	11	68.07	0	0.00	68.30	11	12,569	0.09%
2021/07/06	17	68.23	8	68.30	68.30	9	12,718	0.07%
2021/07/05	5.4	68.23	3	67.80	68.70	2.4	12,813	0.02%
2021/07/02	6	67.90	4	67.85	68.00	2	12,858	0.02%
2021/07/01	22	68.46	1	68.20	68.30	21	12,921	0.16%
2021/06/30	29.3	69.00	2	69.00	68.80	27.3	12,878	0.21%
2021/06/29	23	73.77	2	73.75	73.70	21	12,478	0.17%
2021/06/28	12	74.09	0	0.00	74.00	12	12,325	0.10%
2021/06/25	4.8	74.61	1	74.50	74.50	3.8	12,356	0.03%
2021/06/24	3	74.73	0	0.00	74.50	3	12,490	0.02%
2021/06/23	11	74.68	0	0.00	74.60	11	13,119	0.08%
2021/06/22	8	74.53	4	74.68	74.30	4	13,325	0.03%
2021/06/21	4	73.93	14	74.10	74.40	-10	13,359	-0.07%
2021/06/18	19.1	74.51	5	74.28	74.70	14.1	13,457	0.10%
2021/06/17	0	73.60	3	74.00	74.00	-3	13,494	-0.02%
2021/06/16	1	73.40	1	73.70	73.80	0	13,793	0.00%
2021/06/15	1	72.30	0	0.00	73.00	1	14,090	0.01%
2021/06/11	4.1	72.41	0	0.00	72.30	4.1	14,259	0.03%
2021/06/10	1	72.81	0	0.00	73.00	1	14,363	0.01%
2021/06/09	2.1	72.81	0.1	73.20	72.70	2	14,498	0.01%
2021/06/08	0.4	73.10	0	73.20	73.50	0.3	14,816	0.00%
2021/06/07	2	72.80	1	73.20	72.90	1	15,404	0.01%
2021/06/04	0	0.00	9	73.48	73.40	-9	15,470	-0.06%
2021/06/03	1.2	73.68	1	73.60	73.50	0.2	15,584	0.00%
2021/06/02	0	0.00	26	73.36	73.60	-26	15,739	-0.17%
2021/06/01	0	0.00	1	73.70	73.80	-1	15,892	-0.01%
2021/05/31	2	72.90	11	72.94	73.50	-9	15,999	-0.06%
2021/05/28	25.5	73.27	0	0.00	73.20	25.5	16,099	0.16%
2021/05/27	0	0.00	1.3	73.13	73.20	-1.3	16,226	-0.01%
2021/05/26	22	73.13	11	73.10	73.30	11	16,505	0.07%
2021/05/25	0	0.00	6	72.85	72.90	-6	16,687	-0.04%
2021/05/24	1	72.20	2	72.70	72.70	-1	16,815	-0.01%
2021/05/21	0	0.00	10	72.30	72.50	-10	16,964	-0.06%
2021/05/20	0	0.00	13.3	72.12	72.10	-13.3	17,089	-0.08%
2021/05/19	2	70.90	31	71.27	71.50	-29	17,153	-0.17%
2021/05/18	0	0.00	2	69.50	70.20	-2	17,358	-0.01%
2021/05/17	7	68.44	2	68.75	68.40	5	17,964	0.03%
2021/05/14	5.5	70.14	1	70.30	70.60	4.5	17,941	0.03%
2021/05/13	2	70.05	2	69.50	70.10	0	18,054	0.00%
2021/05/12	7	69.63	16	70.60	71.10	-9	17,959	-0.05%
2021/05/11	24.3	69.69	16	69.83	69.30	8.3	17,558	0.05%
2021/05/10	10	70.99	6	70.62	70.60	4	17,580	0.02%
2021/05/07	2	70.40	2	71.00	71.10	0	18,197	0.00%
2021/05/06	29	69.98	19	69.97	69.70	10	19,274	0.05%
2021/05/05	3	71.30	3.2	71.20	70.80	-0.2	19,804	0.00%
2021/05/04	17	71.41	12	71.30	71.50	5	20,037	0.02%
2021/05/03	19	72.67	7	72.23	72.20	12	20,055	0.06%
2021/04/29	2	73.95	20	74.08	73.60	-18	20,347	-0.09%
2021/04/28	8	73.44	2.1	73.70	73.60	5.9	20,672	0.03%
2021/04/27	8	73.24	10	73.30	73.30	-2	21,355	-0.01%
2021/04/26	14	73.63	31	73.63	73.60	-17	21,679	-0.08%
2021/04/23	12.1	73.99	8	74.38	73.90	4.1	22,419	0.02%
2021/04/22	32	75.07	39	74.81	74.10	-7	24,604	-0.03%
2021/04/21	5	73.80	6	74.10	74.30	-1	25,484	0.00%
2021/04/20	3	73.50	2	73.60	74.00	1	26,144	0.00%
2021/04/19	3	73.87	8	73.74	73.80	-5	26,288	-0.02%
2021/04/16	2	73.40	6	73.43	73.50	-4	26,368	-0.02%
2021/04/15	3	72.93	0	0.00	73.00	3	26,429	0.01%
2021/04/14	56	72.97	33	72.89	73.20	23	26,434	0.09%
2021/04/13	15	72.59	5	72.70	72.50	10	26,365	0.04%
2021/04/12	27	72.78	18	72.88	72.70	9	26,479	0.03%
2021/04/09	46	73.49	11	73.57	73.30	35	26,461	0.13%
2021/04/08	17	73.53	7	73.84	73.60	10	26,327	0.04%
2021/04/07	30	72.66	4	73.00	72.80	26	26,181	0.10%
2021/04/06	18	73.30	0	0.00	73.00	18	26,030	0.07%
2021/04/01	59	74.14	47	73.50	73.50	12	25,829	0.05%
2021/03/31	11	73.95	61	73.91	74.10	-50	25,726	-0.19%
2021/03/30	6	73.53	7	73.50	73.70	-1	25,623	0.00%
2021/03/29	56.2	73.63	33	73.82	73.60	23.2	25,510	0.09%
2021/03/26	62.1	74.01	22	73.98	73.80	40.1	25,357	0.16%
2021/03/25	0	0.00	24	75.11	75.70	-24	24,820	-0.10%
2021/03/24	0	0.00	1	74.20	74.20	-1	24,692	0.00%
2021/03/23	3	73.80	1	73.90	74.00	2	24,594	0.01%
2021/03/22	10	74.07	1	74.50	74.00	9	24,491	0.04%
2021/03/19	11	74.44	3	74.37	75.00	8	24,545	0.03%
2021/03/18	15.1	74.24	13	74.15	74.30	2.1	24,358	0.01%
2021/03/17	14	72.49	4.1	72.59	72.30	9.9	24,366	0.04%
2021/03/16	44	71.57	0.5	72.00	71.50	43.5	24,370	0.18%
2021/03/15	10	71.00	20.3	71.45	71.50	-10.3	24,405	-0.04%
2021/03/12	18.1	71.53	14	71.06	71.40	4.1	24,426	0.02%
2021/03/11	30.1	71.78	12.1	71.86	72.00	18	24,483	0.07%
2021/03/10	12	73.85	24	74.23	73.90	-12	23,998	-0.05%
2021/03/09	8	72.93	7	72.74	72.80	1	23,975	0.00%
2021/03/08	19	73.77	8	73.64	73.20	11	23,979	0.05%
2021/03/05	2	73.50	1	73.50	73.50	1	23,936	0.00%
2021/03/04	8	74.68	6	74.60	74.30	2	23,982	0.01%
2021/03/03	7	75.06	14	74.86	75.50	-7	23,918	-0.03%
2021/03/02	12	74.33	2	74.25	73.90	10	23,861	0.04%
2021/02/26	15	74.81	68	74.66	74.60	-53	23,754	-0.22%
2021/02/25	23	75.77	18	76.22	75.90	5	23,456	0.02%
2021/02/24	55	76.57	22	76.34	76.00	33	23,325	0.14%
2021/02/23	13	75.02	0	0.00	75.10	13	23,270	0.06%
2021/02/22	14	75.96	1	76.00	75.80	13	23,118	0.06%
2021/02/19	29.1	75.36	19	75.88	76.10	10.1	22,985	0.04%
2021/02/18	19.1	75.19	32	75.76	75.40	-12.9	22,853	-0.06%
2021/02/17	87.1	75.62	100.6	75.33	75.20	-13.5	22,678	-0.06%
2021/02/05	32	78.73	3	78.63	78.40	29	22,274	0.13%
2021/02/04	2	78.80	3	78.70	78.90	-1	22,157	0.00%
2021/02/03	4	78.30	64	77.91	78.20	-60	22,161	-0.27%
2021/02/02	27.3	78.27	54	78.22	78.10	-26.7	22,341	-0.12%
2021/02/01	54	77.92	10	77.70	78.00	44	22,368	0.20%
2021/01/29	82	81.83	88	82.62	78.40	-6	22,106	-0.03%
2021/01/28	233	81.35	54.1	81.58	81.50	179	21,406	0.84%	大買/鉅額交易
2021/01/27	16	80.55	68	80.50	81.10	-52	20,213	-0.26%
2021/01/26	131	78.81	22	78.65	77.70	109	19,412	0.56%	大買/鉅額交易
2021/01/25	4	77.73	24.1	77.83	78.00	-20.1	19,027	-0.11%
2021/01/22	32.1	76.22	121	76.90	77.60	-88.9	18,789	-0.47%	大賣/
2021/01/21	45	77.85	61	77.05	77.00	-16	18,280	-0.09%
2021/01/20	39	77.20	28	76.83	76.00	11	17,816	0.06%
2021/01/19	33	78.99	16	79.04	79.00	17	17,029	0.10%
2021/01/18	47	78.98	14.7	78.88	79.00	32.3	16,570	0.19%
2021/01/15	398.4	81.41	392	81.71	80.40	6.4	15,678	0.04%	大買/大賣/
2021/01/14	205	75.36	193	76.47	77.90	12	13,423	0.09%	大買/大賣/
2021/01/13	43	70.32	96.9	70.54	70.90	-53.9	12,034	-0.45%
2021/01/12	38	67.17	6	67.40	67.50	32	11,175	0.29%
2021/01/11	12	67.06	8	67.14	67.30	4	10,964	0.04%
2021/01/08	3	67.50	29	67.26	67.40	-26	10,765	-0.24%
2021/01/07	1.6	66.82	1	66.80	66.80	0.6	10,613	0.01%
2021/01/06	10	66.88	3	66.67	66.70	7	10,633	0.07%
2021/01/05	45	67.00	4	66.83	66.80	41	10,501	0.39%
2021/01/04	23	67.51	20	67.85	68.00	3	10,269	0.03%
2020/12/31	2	67.20	0	0.00	67.30	2	10,070	0.02%
2020/12/30	7	67.09	3	67.13	67.50	4	10,034	0.04%
2020/12/29	6	67.17	2	67.60	67.10	4	9,957	0.04%
2020/12/28	2	68.10	1	68.10	68.00	1	9,906	0.01%
2020/12/25	2	67.40	25	67.66	67.80	-23	9,956	-0.23%
2020/12/24	1	66.70	1	66.90	66.80	0	9,924	0.00%
2020/12/23	10	66.60	3	66.13	66.80	7	9,889	0.07%
2020/12/22	2	66.90	15.2	66.89	66.20	-13.2	9,905	-0.13%
2020/12/21	32	65.72	103	65.94	66.20	-71	9,896	-0.72%	大賣/
2020/12/18	2	67.65	3	67.50	66.70	-1	9,762	-0.01%
2020/12/17	18	67.77	1	68.00	67.90	17	9,618	0.18%
2020/12/16	1	68.40	11	68.28	68.50	-10	9,602	-0.10%
2020/12/15	16	68.16	13	67.91	67.30	3	9,669	0.03%
2020/12/14	23	70.01	12	70.48	69.60	11	9,443	0.12%
2020/12/11	41	70.50	73	70.22	69.90	-32	9,331	-0.34%
2020/12/10	3	69.10	16	69.04	69.40	-13	8,938	-0.15%
2020/12/09	5	68.90	2	69.35	69.40	3	8,781	0.03%
2020/12/08	6	68.40	8	68.48	68.40	-2	8,606	-0.02%
2020/12/07	31	68.73	20.1	68.42	68.80	10.9	8,455	0.13%
2020/12/04	0	0.00	2	66.60	66.60	-2	8,094	-0.02%
2020/12/03	12	66.24	1	66.50	66.10	11	8,018	0.14%
2020/12/02	2	66.35	8	66.43	66.40	-6	7,971	-0.08%
2020/12/01	28	65.21	17	65.27	65.50	11	7,857	0.14%
2020/11/30	15	65.83	6.4	66.59	65.30	8.6	7,741	0.11%
2020/11/27	8	66.55	6	66.53	66.50	2	7,551	0.03%
2020/11/26	1	66.00	11	66.24	66.50	-10	7,521	-0.13%
2020/11/25	6	66.03	17	66.09	65.90	-11	7,510	-0.15%
2020/11/24	18	66.01	8	66.14	66.20	10	7,477	0.13%
2020/11/23	20.2	65.76	8	65.93	65.90	12.2	7,358	0.17%
2020/11/20	26	65.88	20	65.81	65.60	6	7,246	0.08%
2020/11/19	1.4	64.96	1	65.00	65.00	0.4	7,129	0.01%
2020/11/18	3	64.97	7	65.06	65.30	-4	7,205	-0.06%
2020/11/17	0	0.00	10	64.99	65.00	-10	7,243	-0.14%
2020/11/16	2	65.15	26	65.14	65.00	-24	7,368	-0.33%
2020/11/13	35	63.29	40.1	63.52	64.10	-5.1	7,365	-0.07%
2020/11/12	5	62.00	8	62.23	62.30	-3	7,281	-0.04%
2020/11/11	2	61.90	9	62.02	62.50	-7	7,841	-0.09%
2020/11/10	16	60.29	8	60.30	60.30	8	8,501	0.09%
2020/11/09	31	61.43	2.1	62.47	60.90	29	8,160	0.35%
2020/11/06	1	62.30	0	0.00	62.20	1	7,951	0.01%
2020/11/05	2	62.50	0	0.00	62.30	2	8,012	0.02%
2020/11/04	5	62.00	5	62.50	62.30	0	8,066	0.00%
2020/11/03	2.1	62.50	1.9	62.50	62.40	0.2	8,181	0.00%
2020/11/02	1	61.40	5	62.20	62.20	-4	8,331	-0.05%
2020/10/30	2	61.60	0.7	61.60	61.50	1.3	8,537	0.02%
2020/10/29	8	61.71	1	61.90	61.90	7	8,543	0.08%
2020/10/27	0	0.00	4	62.13	62.50	-4	8,706	-0.05%
2020/10/26	4	62.28	0	0.00	62.30	4	8,767	0.05%
2020/10/23	1	62.30	3	62.43	62.40	-2	8,830	-0.02%
2020/10/22	15	62.44	11	62.30	62.30	4	8,865	0.05%
2020/10/21	5	63.40	0	0.00	62.80	5	8,820	0.06%
2020/10/20	6	63.23	5	63.50	63.50	1	8,922	0.01%
2020/10/19	2	64.00	5	63.80	63.50	-3	8,992	-0.03%
2020/10/16	27	63.34	1	63.30	63.10	26	9,136	0.28%
2020/10/15	5	63.60	2	63.20	63.10	3	9,382	0.03%
2020/10/14	2	64.35	1	64.40	63.70	1	9,365	0.01%
2020/10/08	0	0.00	10	63.90	64.00	-10	9,392	-0.11%
2020/10/07	4	63.53	4	63.43	63.40	0	9,439	0.00%
2020/10/06	0	0.00	6	63.88	63.80	-6	9,513	-0.06%
2020/10/05	5	63.20	1	63.60	63.20	4	9,602	0.04%
2020/09/30	0	0.00	7	63.81	63.80	-7	9,703	-0.07%
2020/09/29	0	0.00	1	62.90	62.90	-1	9,763	-0.01%
2020/09/28	2	61.85	0	0.00	62.20	2	9,840	0.02%
2020/09/25	6	61.18	0	0.00	61.30	6	9,978	0.06%
2020/09/24	10	62.14	6	61.67	61.50	4	10,068	0.04%
2020/09/23	25	63.17	21	63.31	63.00	4	10,071	0.04%
2020/09/22	4	63.70	3	63.20	63.20	1	10,826	0.01%
2020/09/21	35	64.45	5	64.20	64.20	30	11,198	0.27%
2020/09/18	15	64.70	29	64.98	65.60	-14	11,465	-0.12%
2020/09/17	20	64.30	3	64.23	63.90	17	11,566	0.15%
2020/09/16	5	64.00	20	64.01	64.00	-15	11,769	-0.13%
2020/09/15	1	63.60	1	64.10	63.90	0	11,987	0.00%
2020/09/14	0	0.00	26	63.70	63.80	-26	12,033	-0.22%
2020/09/11	6	62.88	7	63.21	62.80	-1	12,060	-0.01%
2020/09/10	5	62.72	10	62.82	62.80	-5	12,134	-0.04%
2020/09/09	13	62.55	6	63.03	63.20	7	12,278	0.06%
2020/09/08	21	62.88	5	63.10	63.10	16	12,530	0.13%
2020/09/07	39	63.12	4	63.50	62.90	35	12,889	0.27%
2020/09/04	1	63.10	17	63.22	63.60	-16	12,959	-0.12%
2020/09/03	0	0.00	33	64.15	63.70	-33	13,012	-0.25%
2020/09/01	12	63.12	14	63.35	63.50	-2	13,101	-0.02%
2020/08/31	2	62.75	2	62.90	62.50	0	13,183	0.00%
2020/08/28	41	63.19	2	62.90	62.90	39	13,242	0.29%
2020/08/27	5	63.76	6	63.90	63.90	-1	13,210	-0.01%
2020/08/26	9	63.32	0	0.00	63.60	9	13,311	0.07%
2020/08/25	0	0.00	5	64.30	63.80	-5	13,476	-0.04%
2020/08/24	15	63.57	5	63.46	63.30	10	13,484	0.07%
2020/08/21	10	64.85	11	64.77	64.40	-1	13,382	-0.01%
2020/08/20	13	64.67	3	64.43	64.00	10	13,352	0.07%
2020/08/19	5	67.20	17	66.60	66.60	-12	13,179	-0.09%
2020/08/18	4	68.03	9	67.97	67.70	-5	13,092	-0.04%
2020/08/17	11	69.34	44	68.82	69.10	-33	13,050	-0.25%
2020/08/14	20	65.89	51	66.15	66.70	-31	12,536	-0.25%
2020/08/12	1	62.10	1	62.00	62.10	0	11,973	0.00%
2020/08/11	17	63.19	7	62.13	62.00	10	12,059	0.08%
2020/08/07	16	63.40	0.1	63.60	63.60	15.9	12,421	0.13%
2020/08/06	32	64.06	38	63.98	64.00	-6	12,425	-0.05%
2020/08/05	1.1	63.85	7	64.10	63.40	-5.9	12,453	-0.05%
2020/08/04	4	63.33	5	63.14	63.80	-1	12,389	-0.01%
2020/08/03	3	62.10	7	62.17	62.10	-4	12,256	-0.03%
2020/07/31	13	61.59	7	61.74	61.70	6	12,209	0.05%
2020/07/30	13	60.52	14	61.01	61.30	-1	12,140	-0.01%
2020/07/29	31	60.56	1	60.70	60.10	30	12,083	0.25%
2020/07/28	4	61.60	15	61.56	60.60	-11	12,092	-0.09%
2020/07/27	15	60.69	3	61.07	60.40	12	12,154	0.10%
2020/07/24	21	61.57	3	61.37	61.20	18	12,241	0.15%
2020/07/23	3	62.10	0	0.00	62.20	3	12,237	0.02%
2020/07/22	1	61.90	5	61.90	61.90	-4	12,201	-0.03%
2020/07/21	39	61.49	34	61.83	61.20	5	12,219	0.04%
2020/07/20	33	62.12	100	61.60	61.50	-67	12,115	-0.55%
2020/07/17	10	64.05	0	0.00	64.00	10	11,970	0.08%
2020/07/16	35	64.15	22	64.31	64.10	13	12,076	0.11%
2020/07/15	15	64.11	73	63.90	63.90	-58	12,107	-0.48%
2020/07/14	35	64.66	0	0.00	64.70	35	12,193	0.29%
2020/07/13	1	64.20	1	64.50	64.80	0	12,260	0.00%
2020/07/10	13	64.10	8	63.79	63.70	5	12,339	0.04%
2020/07/09	6	64.93	6	64.82	64.80	0	12,411	0.00%
2020/07/08	24	65.11	20	65.10	65.10	4	12,351	0.03%
2020/07/07	7	65.10	11	65.51	65.60	-4	12,272	-0.03%
2020/07/06	9.7	66.50	1	66.60	66.50	8.7	12,140	0.07%
2020/07/03	22	66.09	15	65.80	66.10	7	12,122	0.06%
2020/07/02	7	65.01	4	65.00	65.30	3	12,087	0.02%
2020/07/01	27	64.57	8	64.69	64.50	19	12,103	0.16%
2020/06/30	87	64.75	6.1	64.08	64.00	80.9	12,039	0.67%
2020/06/29	32	69.91	4	69.93	69.80	28	11,418	0.25%
2020/06/24	6	69.93	3	70.23	70.10	3	11,148	0.03%
2020/06/23	10	70.30	16	70.21	70.00	-6	11,187	-0.05%
2020/06/22	4	70.20	14	69.81	70.10	-10	10,980	-0.09%
2020/06/19	4	68.40	2	69.20	68.80	2	10,829	0.02%
2020/06/18	3	69.07	0	0.00	68.90	3	10,687	0.03%
2020/06/17	6	68.42	9	68.38	68.60	-3	10,682	-0.03%
2020/06/16	8	68.79	5	68.80	68.60	3	10,759	0.03%
2020/06/15	3	68.73	6	68.00	67.80	-3	10,819	-0.03%
2020/06/12	0	0.00	2	68.70	69.10	-2	10,733	-0.02%
2020/06/11	13	69.78	26	69.88	67.80	-13	10,583	-0.12%
2020/06/10	0	0.00	1.4	66.94	67.00	-1.4	10,270	-0.01%
2020/06/09	2	66.30	2	66.10	66.00	0	10,382	0.00%
2020/06/08	4	66.60	4	66.60	66.80	0	10,395	0.00%
2020/06/05	4	66.10	3	66.30	66.30	1	10,372	0.01%
2020/06/04	0	0.00	1	66.60	66.40	-1	10,458	-0.01%
2020/06/03	1	66.30	6	66.13	66.10	-5	10,478	-0.05%
2020/06/02	1	64.80	5	65.00	65.10	-4	10,380	-0.04%
2020/06/01	4	64.05	6	64.57	64.20	-2	10,357	-0.02%
2020/05/29	0	0.00	9	62.80	64.50	-9	10,339	-0.09%
2020/05/28	12	61.93	7	61.50	61.50	5	10,282	0.05%
2020/05/27	2	62.25	1	62.40	62.00	1	10,402	0.01%
2020/05/26	6	62.08	8	62.06	62.00	-2	10,471	-0.02%
2020/05/25	13	60.99	12	61.09	61.50	1	10,386	0.01%
2020/05/22	7	60.84	12	60.78	60.70	-5	10,385	-0.05%
2020/05/21	9	60.93	0	0.00	60.60	9	10,324	0.09%
2020/05/20	2.8	61.33	1	61.40	61.00	1.8	10,203	0.02%
2020/05/19	19	61.69	2	61.30	61.10	17	10,136	0.17%
2020/05/15	257	62.67	153	62.68	62.60	104	9,872	1.05%	大買/大賣/鉅額交易
2020/05/14	6	65.20	7	66.14	66.00	-1	9,435	-0.01%
2020/05/11	1	66.90	0	0.00	66.90	1	9,223	0.01%
2020/05/08	0	0.00	4	66.10	66.30	-4	9,157	-0.04%
2020/05/07	0	0.00	1	65.40	65.30	-1	9,155	-0.01%
2020/05/06	15	65.00	13	65.30	65.00	2	9,143	0.02%
2020/05/04	10	65.05	11	64.95	64.90	-1	9,171	-0.01%
2020/04/30	5	65.80	7	66.09	66.10	-2	9,167	-0.02%
2020/04/28	0	0.00	3	65.90	65.90	-3	9,085	-0.03%
2020/04/27	11	65.63	14	65.76	65.40	-3	9,228	-0.03%
2020/04/24	0	0.00	6	64.45	64.70	-6	9,151	-0.07%
2020/04/23	12	63.49	16	63.96	64.40	-4	9,083	-0.04%
2020/04/22	17	63.24	3	63.10	63.10	14	8,999	0.16%
2020/04/21	5	64.40	17	64.28	63.20	-12	8,908	-0.13%
2020/04/20	6	64.50	0	0.00	64.40	6	8,809	0.07%
2020/04/17	8	65.76	22	66.10	65.10	-14	8,824	-0.16%
2020/04/16	0	0.00	6	64.50	65.00	-6	8,673	-0.07%
2020/04/15	2	64.80	2	64.95	64.80	0	8,597	0.00%
2020/04/14	1	63.50	16	63.40	63.70	-15	8,529	-0.18%
2020/04/13	0	0.00	18	61.98	62.00	-18	8,480	-0.21%
2020/04/10	1	61.70	1	61.80	62.00	0	8,483	0.00%
2020/04/09	12	62.21	7	61.93	61.80	5	8,497	0.06%
2020/04/08	0	0.00	5	62.50	62.50	-5	8,461	-0.06%
2020/04/07	9	62.72	8	62.69	61.80	1	8,374	0.01%
2020/04/06	0	0.00	16	61.26	61.60	-16	8,244	-0.19%
2020/04/01	3	59.10	10	58.60	58.40	-7	8,028	-0.09%
2020/03/31	13	59.31	13	59.80	58.00	0	7,929	0.00%
2020/03/30	7	59.23	0	0.00	59.30	7	7,705	0.09%
2020/03/27	7.1	59.82	36	60.53	60.10	-28.9	7,575	-0.38%
2020/03/26	5	55.30	1	55.50	55.10	4	7,245	0.06%
2020/03/25	0	0.00	24	54.85	54.90	-24	7,265	-0.33%
2020/03/24	4	49.56	21.3	51.54	51.90	-17.3	7,242	-0.24%
2020/03/23	14	49.38	0	0.00	48.20	14	7,341	0.19%
2020/03/20	15	50.92	37	51.10	51.80	-22	7,335	-0.30%
2020/03/19	7	47.71	14	48.25	48.10	-7	7,245	-0.10%
2020/03/18	6	50.82	0	0.00	50.30	6	7,137	0.08%
2020/03/17	20	51.39	5	52.60	50.70	15	7,143	0.21%
2020/03/16	22	54.02	3	53.47	52.60	19	7,083	0.27%
2020/03/13	29	53.41	12	54.41	55.30	17	7,017	0.24%
2020/03/12	20	57.23	15	57.73	56.80	5	6,839	0.07%
2020/03/11	10	60.00	5	61.20	59.40	5	6,756	0.07%
2020/03/10	12	60.18	1	60.40	60.30	11	6,727	0.16%
2020/03/09	5	61.14	7	60.89	61.30	-2	6,612	-0.03%
2020/03/06	5	61.52	2	61.40	61.30	3	6,580	0.05%
2020/03/05	1	62.40	2	62.75	62.90	-1	6,605	-0.02%
2020/03/04	1	62.00	3	61.70	61.60	-2	6,685	-0.03%
2020/03/03	4	61.13	1	61.20	61.00	3	6,584	0.05%
2020/03/02	17	60.44	6	61.07	60.30	11	6,503	0.17%
2020/02/27	9	63.44	5	63.70	62.70	4	6,430	0.06%
2020/02/26	14	64.14	9	64.22	64.20	5	6,378	0.08%
2020/02/25	10	64.35	10	64.80	64.70	0	6,416	0.00%
2020/02/21	6	65.67	6	65.50	65.50	0	6,652	0.00%
2020/02/19	0	0.00	2	66.50	66.70	-2	6,893	-0.03%
2020/02/13	15	65.85	15	65.40	65.40	0	8,226	0.00%
2020/02/12	6	65.08	6	65.67	65.30	0	8,661	0.00%
2020/02/11	15	65.00	0	0.00	65.50	15	9,655	0.16%
2020/02/10	0.1	64.70	26	64.85	64.70	-25.9	9,654	-0.27%
2020/02/07	2	65.20	22	65.40	65.30	-20	9,618	-0.21%
2020/02/06	0	0.00	14	65.34	66.60	-14	9,648	-0.15%
2020/02/05	0	0.00	1	64.90	64.80	-1	9,685	-0.01%
2020/02/04	2	65.05	9	65.13	64.80	-7	9,735	-0.07%
2020/02/03	18	63.69	5	61.60	63.90	13	9,818	0.13%
2020/01/31	2	64.05	6	64.67	63.60	-4	9,843	-0.04%
2020/01/30	24	64.90	60	63.99	62.80	-36	9,970	-0.36%
2020/01/20	49	68.28	10	68.65	68.00	39	9,796	0.40%
2020/01/17	2	67.90	0	0.00	67.90	2	9,809	0.02%
2020/01/16	1	67.90	0	0.00	68.00	1	9,812	0.01%
2020/01/14	30	68.85	33	69.10	69.10	-3	9,932	-0.03%
2020/01/13	0	0.00	21	68.80	69.20	-21	9,978	-0.21%
2020/01/10	10	66.87	5	67.00	67.00	5	10,257	0.05%
2020/01/09	12	67.38	0	0.00	67.40	12	10,402	0.12%
2020/01/08	2	67.20	2	67.50	67.70	0	10,386	0.00%
2020/01/07	2	67.10	1	68.00	68.30	1	10,325	0.01%
2020/01/06	18	67.53	17	66.80	66.80	1	10,281	0.01%
2020/01/03	10	68.65	12	68.36	68.20	-2	10,280	-0.02%
2020/01/02	8	68.23	5	68.60	68.60	3	10,267	0.03%
2019/12/30	5	69.00	0	0.00	68.80	5	10,280	0.05%
2019/12/27	0	0.00	12	69.38	69.40	-12	10,289	-0.12%
2019/12/25	14	68.94	0	0.00	69.30	14	10,395	0.13%
2019/12/23	1	70.00	0	0.00	69.80	1	10,403	0.01%
2019/12/20	1	70.00	5	70.14	70.10	-4	10,393	-0.04%
2019/12/19	11	70.15	1	70.40	70.20	10	10,340	0.10%
2019/12/18	1	70.70	16	70.67	71.10	-15	10,264	-0.15%
2019/12/17	5	69.30	3	69.50	69.80	2	10,110	0.02%
2019/12/16	0	0.00	1	69.20	68.70	-1	10,061	-0.01%
2019/12/13	5	68.50	56	68.53	68.80	-51	10,081	-0.51%
2019/12/12	2	69.40	2	69.45	69.00	0	10,022	0.00%
2019/12/10	1	67.80	2	68.45	68.90	-1	9,860	-0.01%
2019/12/09	1	68.50	4	68.40	68.40	-3	9,870	-0.03%
2019/12/06	0	0.00	1	69.30	69.00	-1	9,834	-0.01%
2019/12/05	1	69.40	0	0.00	68.80	1	9,812	0.01%
2019/12/04	1	68.50	0	0.00	69.00	1	9,768	0.01%
2019/12/03	2	69.00	1	69.40	69.10	1	9,735	0.01%
2019/12/02	1	67.40	2	67.30	67.50	-1	9,595	-0.01%
2019/11/29	3	68.00	2	68.15	68.00	1	9,533	0.01%
2019/11/28	1	69.50	3	69.50	69.50	-2	9,419	-0.02%
2019/11/26	2	70.40	2	70.40	70.20	0	9,489	0.00%
2019/11/25	0.1	69.80	0	0.00	69.90	0.1	9,335	0.00%
2019/11/22	1	71.10	4	70.85	70.80	-3	9,321	-0.03%
2019/11/21	2	71.30	10	70.61	71.30	-8	9,256	-0.09%
2019/11/20	0	0.00	1	71.00	71.00	-1	9,097	-0.01%
2019/11/19	2	70.35	6	70.57	70.70	-4	8,977	-0.04%
2019/11/15	1	69.60	10	69.50	69.80	-9	8,659	-0.10%
2019/11/14	6	70.02	18	70.04	70.00	-12	8,545	-0.14%
2019/11/13	14	69.35	39	70.04	70.00	-25	8,312	-0.30%
2019/11/12	16	68.21	18	68.31	68.60	-2	7,853	-0.03%
2019/11/11	4	67.25	9.3	66.70	66.70	-5.3	7,394	-0.07%
2019/11/08	15	66.16	82.2	65.92	67.30	-67.2	7,023	-0.96%
2019/11/07	0	0.00	2	61.05	61.20	-2	6,158	-0.03%
2019/11/06	0	0.00	7.5	60.69	61.30	-7.5	6,163	-0.12%
2019/11/05	2	61.10	22	60.90	61.00	-20	6,181	-0.32%
2019/11/04	5	61.10	9	60.93	61.10	-4	6,224	-0.06%
2019/11/01	10	59.50	15	59.54	60.20	-5	6,196	-0.08%
2019/10/31	0	0.00	5	59.62	59.30	-5	6,190	-0.08%
2019/10/30	0	0.00	1	60.40	60.40	-1	6,095	-0.02%
2019/10/29	13.1	60.90	19	60.69	60.70	-5.9	6,217	-0.09%
2019/10/28	2	59.70	2	60.00	59.80	0	6,159	0.00%
2019/10/25	0	0.00	10	59.49	59.60	-10	6,204	-0.16%
2019/10/24	3	58.90	5	59.22	59.30	-2	6,228	-0.03%
2019/10/23	2.3	58.94	5	59.00	59.20	-2.7	6,267	-0.04%
2019/10/22	3.2	58.66	4	58.88	58.50	-0.8	6,216	-0.01%
2019/10/21	0.1	58.20	1	58.00	58.30	-0.9	6,157	-0.01%
2019/10/18	4	58.88	9	58.81	58.00	-5	6,074	-0.08%
2019/10/17	1	56.70	5	56.76	57.30	-4	5,714	-0.07%
2019/10/16	0	0.00	5	55.28	55.50	-5	5,511	-0.09%
2019/10/15	0	0.00	1	55.30	55.10	-1	5,528	-0.02%
2019/10/14	1	55.00	0	0.00	55.00	1	5,583	0.02%
2019/10/09	2	54.60	0	0.00	54.00	2	5,533	0.04%
2019/10/08	4	55.45	0	0.00	55.10	4	5,520	0.07%
2019/10/07	0	0.00	1	55.30	55.50	-1	5,520	-0.02%
2019/10/03	6	53.95	5	54.50	54.60	1	5,499	0.02%
2019/10/02	0	0.00	1	55.00	54.90	-1	5,516	-0.02%
2019/10/01	5	54.00	7	54.64	54.80	-2	5,504	-0.04%
2019/09/27	5	54.10	5	54.00	54.00	0	5,447	0.00%
2019/09/26	5	54.10	9	54.53	54.70	-4	5,459	-0.07%
2019/09/25	0	0.00	1	54.70	54.70	-1	5,464	-0.02%
2019/09/24	0	0.00	1	55.10	55.00	-1	5,499	-0.02%
2019/09/23	1	54.40	0	0.00	54.50	1	5,470	0.02%
2019/09/19	0	0.00	15	54.60	54.60	-15	5,456	-0.27%
2019/09/18	0	0.00	4	54.35	54.70	-4	5,436	-0.07%
2019/09/17	0	0.00	5	53.60	53.90	-5	5,345	-0.09%
2019/09/16	0	0.00	1	53.30	53.50	-1	5,421	-0.02%
2019/09/12	0	0.00	3	53.40	53.40	-3	5,472	-0.05%
2019/09/06	1	52.80	0	0.00	52.80	1	5,458	0.02%
2019/09/05	1	52.40	3	52.67	52.70	-2	5,431	-0.04%
2019/09/04	0	0.00	11	52.37	52.40	-11	5,497	-0.20%
2019/09/03	5	51.92	0	0.00	51.90	5	5,541	0.09%
2019/09/02	0	0.00	0.1	52.20	52.20	-0.1	5,567	0.00%
2019/08/30	8	51.61	9	51.57	52.40	-1	5,581	-0.02%
2019/08/29	1	50.20	0.1	50.60	50.20	0.9	5,415	0.02%
2019/08/28	0	0.00	5	50.60	50.50	-5	5,400	-0.09%
2019/08/23	1	50.70	0	0.00	50.70	1	5,469	0.02%
2019/08/22	5	51.10	5.2	51.10	51.10	-0.2	5,556	0.00%
2019/08/21	1	51.40	4	51.35	51.30	-3	5,627	-0.05%
2019/08/20	5	51.10	5	51.40	51.10	0	5,617	0.00%
2019/08/19	1	51.20	1	51.50	51.50	0	5,590	0.00%
2019/08/15	4	50.00	0	0.00	50.10	4	5,512	0.07%
2019/08/14	0	0.00	1	51.30	50.70	-1	5,523	-0.02%
2019/08/13	1	50.70	0	0.00	50.50	1	5,505	0.02%
2019/08/12	3	50.33	8	50.54	50.60	-5	5,493	-0.09%
2019/08/08	3	48.37	1	48.05	48.00	2	5,414	0.04%
2019/08/07	5.2	48.13	0	0.00	48.00	5.2	5,477	0.09%
2019/08/06	9	47.37	6	47.85	47.70	3	5,537	0.05%
2019/08/05	6.1	48.77	7	48.50	48.45	-0.9	5,533	-0.02%
2019/08/02	5	49.72	12	49.70	49.70	-7	5,541	-0.13%
2019/08/01	15	50.71	0	0.00	50.80	15	5,735	0.26%
2019/07/31	34	51.49	0	0.00	50.90	34	6,001	0.57%
2019/07/30	5	56.30	8	56.36	56.00	-3	5,782	-0.05%
2019/07/29	8	57.06	0	0.00	57.00	8	5,768	0.14%
2019/07/26	0	0.00	13	57.39	57.50	-13	5,731	-0.23%
2019/07/25	4	57.00	13	57.08	57.40	-9	5,669	-0.16%
2019/07/24	1	56.10	5	56.10	56.10	-4	5,675	-0.07%
2019/07/23	3	55.80	0	0.00	55.90	3	5,669	0.05%
2019/07/22	2	55.70	0	0.00	55.80	2	5,704	0.04%
2019/07/18	0	0.00	18	55.42	55.20	-18	5,809	-0.31%
2019/07/17	12	55.65	0	0.00	55.40	12	5,893	0.20%
2019/07/16	7	55.50	6	55.67	56.30	1	5,932	0.02%
2019/07/15	7	55.01	0	0.00	55.00	7	6,042	0.12%
2019/07/12	2	55.05	0	0.00	55.00	2	6,297	0.03%
2019/07/11	41	55.50	1	55.50	55.50	40	6,804	0.59%
2019/07/10	0	0.00	4	54.70	54.70	-4	7,505	-0.05%
2019/07/09	7	54.43	5	54.50	54.50	2	7,637	0.03%
2019/07/08	5	55.00	0	0.00	55.10	5	7,647	0.07%
2019/07/05	3	54.90	0	0.00	55.10	3	7,660	0.04%
2019/07/04	0	0.00	6	54.70	54.70	-6	7,710	-0.08%
2019/07/03	1	54.50	0	0.00	54.50	1	7,790	0.01%
2019/07/02	7	54.53	0.6	54.50	54.60	6.4	7,808	0.08%
2019/07/01	0	0.00	6	54.43	54.50	-6	7,840	-0.08%
2019/06/28	2	53.80	0	0.00	53.70	2	7,830	0.03%
2019/06/27	2	54.30	1	54.50	54.30	1	7,899	0.01%
2019/06/26	2	53.80	0	0.00	54.00	2	7,916	0.03%
2019/06/25	2	54.20	0	0.00	53.70	2	7,976	0.03%
2019/06/24	0	0.00	6	54.15	54.20	-6	8,010	-0.07%
2019/06/21	5.2	53.74	8	53.96	53.70	-2.8	8,018	-0.03%
2019/06/20	1.1	54.00	16.2	53.72	54.10	-15.1	7,932	-0.19%
2019/06/19	2	52.90	2	53.50	53.40	0	7,889	0.00%
2019/06/18	2	52.20	0	0.00	52.20	2	7,844	0.03%
2019/06/17	0	0.00	2	52.30	52.20	-2	7,877	-0.03%
2019/06/14	0	52.00	0	0.00	52.00	0	7,892	0.00%
2019/06/12	0	0.00	3	51.60	52.20	-3	8,383	-0.04%
2019/06/10	1	50.30	0	0.00	50.30	1	8,293	0.01%
2019/06/06	2	50.00	0	0.00	50.00	2	8,306	0.02%
2019/06/05	3	51.20	0	0.00	51.00	3	8,423	0.04%
2019/05/31	0	0.00	1	51.90	51.50	-1	8,517	-0.01%
2019/05/29	1	49.15	0	0.00	49.40	1	8,432	0.01%
2019/05/28	1	50.60	1	50.60	50.00	0	8,395	0.00%
2019/05/23	1	50.00	0	0.00	50.10	1	8,582	0.01%
2019/05/20	1	50.50	1	50.50	50.50	0	8,846	0.00%
2019/05/17	1	50.00	0	0.00	49.95	1	8,864	0.01%
2019/05/16	2	50.20	0	0.00	49.95	2	8,820	0.02%
2019/05/15	0	0.00	1	50.90	50.90	-1	8,787	-0.01%
2019/05/10	0	0.00	24	51.70	51.70	-24	8,645	-0.28%
2019/05/09	12	51.46	3	51.33	52.00	9	8,585	0.10%
2019/05/08	13	54.27	4	53.73	53.50	9	8,315	0.11%
2019/05/06	3	57.57	0	0.00	57.00	3	8,125	0.04%
2019/05/03	1	59.10	0	0.00	59.40	1	7,979	0.01%
2019/04/30	1	58.00	0	0.00	58.30	1	7,912	0.01%
2019/04/29	1	58.20	0	0.00	58.30	1	7,847	0.01%
2019/04/26	0	0.00	4	59.10	58.80	-4	7,833	-0.05%
2019/04/24	0	59.40	1	60.10	59.40	-1	7,862	-0.01%
2019/04/23	0	0.00	3	58.23	59.10	-3	7,782	-0.04%
2019/04/22	2	59.05	3	59.27	58.90	-1	7,733	-0.01%
2019/04/19	1	60.10	3	59.93	60.10	-2	7,713	-0.03%
2019/04/18	1	62.90	9	62.07	60.90	-8	7,671	-0.10%
2019/04/17	7	62.82	7	61.56	61.10	0	7,539	0.00%
2019/04/16	8	58.94	9	58.09	60.90	-1	7,192	-0.01%
2019/04/15	23	55.22	23	55.06	55.50	0	6,540	0.00%
2019/04/12	5	53.90	0	0.00	53.80	5	6,451	0.08%
2019/04/11	6	53.87	5	53.90	53.60	1	6,445	0.02%
2019/04/10	1	53.80	0	0.00	54.20	1	6,413	0.02%
2019/04/02	0	0.00	15	53.20	53.00	-15	6,261	-0.24%
2019/04/01	6	53.05	10	53.00	53.00	-4	6,228	-0.06%
2019/03/28	5	52.90	0	0.00	53.00	5	6,067	0.08%
2019/03/26	0	0.00	10	52.20	52.00	-10	5,996	-0.17%
2019/03/22	1	52.20	0	0.00	52.10	1	5,960	0.02%
2019/03/20	2	51.90	0	0.00	52.10	2	5,968	0.03%
2019/03/18	1	51.40	0	0.00	51.90	1	5,967	0.02%
2019/03/15	13	52.12	0	0.00	52.40	13	5,896	0.22%
2019/03/14	0	0.00	2	54.30	54.20	-2	5,474	-0.04%
2019/03/12	5	54.80	0	0.00	54.90	5	5,551	0.09%
2019/03/11	5	52.70	8	53.54	53.90	-3	5,506	-0.05%
2019/03/08	1	52.20	1	52.50	52.50	0	5,387	0.00%
2019/03/06	1	52.60	0	0.00	52.40	1	5,427	0.02%
2019/03/05	0	0.00	5	52.10	52.30	-5	5,536	-0.09%
2019/03/04	1	51.60	15	52.00	51.80	-14	5,537	-0.25%
2019/02/27	3	52.33	0	0.00	52.80	3	5,499	0.05%
2019/02/25	1	53.50	1	53.30	53.70	0	5,416	0.00%
2019/02/22	0	0.00	11	52.89	52.90	-11	5,346	-0.21%
2019/02/21	0	0.00	1	52.50	52.50	-1	5,238	-0.02%
2019/02/20	18	52.22	15	52.35	52.50	3	5,169	0.06%
2019/02/18	4	51.33	5	51.70	51.20	-1	5,006	-0.02%
2019/02/13	5	51.40	0	0.00	50.70	5	5,154	0.10%
2019/02/12	4	50.58	1	51.10	51.00	3	5,228	0.06%
2019/02/11	2	51.00	0	0.00	51.00	2	5,259	0.04%
2019/01/28	16	51.66	25	51.60	51.50	-9	5,462	-0.16%
2019/01/25	1	50.50	96	50.49	51.00	-95	5,457	-1.74%
2019/01/23	6	48.57	1	48.70	48.60	5	5,384	0.09%
2019/01/22	1	49.05	0	0.00	49.00	1	5,401	0.02%
2019/01/21	0	0.00	1	49.30	49.00	-1	5,495	-0.02%
2019/01/18	0	0.00	3	48.95	48.95	-3	5,526	-0.05%
2019/01/15	26.5	48.62	1	48.80	48.90	25.5	5,593	0.46%
2019/01/11	60	48.42	0	0.00	48.10	60	5,548	1.08%
2019/01/09	0	0.00	2	48.00	48.00	-2	5,422	-0.04%
2019/01/08	5	47.85	0	0.00	47.40	5	5,403	0.09%
2019/01/07	4	48.58	0	0.00	48.50	4	5,269	0.08%
2019/01/04	0	0.00	1	48.40	48.50	-1	5,286	-0.02%
2018/12/28	0	0.00	3	51.50	51.40	-3	5,510	-0.05%
2018/12/27	1	50.30	0	0.00	50.40	1	5,535	0.02%
2018/12/26	4	49.83	0	0.00	49.70	4	5,629	0.07%
2018/12/24	0	0.00	0.3	50.30	50.60	-0.3	5,738	-0.01%
2018/12/19	0	0.00	1	50.90	50.90	-1	6,290	-0.02%
2018/12/14	1	50.50	0	0.00	50.70	1	6,565	0.02%
2018/12/07	0	0.00	1	50.80	50.80	-1	6,982	-0.01%
2018/12/06	36	51.03	35	50.27	50.10	1	7,050	0.01%
2018/12/05	0	0.00	4	52.90	52.90	-4	6,990	-0.06%
2018/12/04	2	54.20	1	54.00	53.80	1	7,131	0.01%
2018/12/03	0	0.00	3	54.27	54.10	-3	7,168	-0.04%
2018/11/30	0	0.00	1	53.50	52.30	-1	7,220	-0.01%
2018/11/27	0	0.00	2	51.50	51.30	-2	7,127	-0.03%
2018/11/23	1	49.95	0	0.00	49.70	1	7,236	0.01%
2018/11/16	7	50.37	11	50.85	51.00	-4	7,258	-0.06%
2018/11/12	2	51.20	5	51.10	51.10	-3	7,337	-0.04%
2018/11/07	7	51.26	0	0.00	51.30	7	7,148	0.10%
2018/11/06	6	53.20	0	0.00	51.90	6	7,093	0.08%
2018/11/02	5	55.20	0	0.00	55.40	5	7,214	0.07%
2018/10/30	0	0.00	10	54.30	54.40	-10	7,357	-0.14%
2018/10/24	2	54.60	0	0.00	54.60	2	7,636	0.03%
2018/10/16	1	56.70	2	55.95	56.80	-1	8,138	-0.01%
2018/10/12	6	54.38	0	0.00	53.90	6	8,204	0.07%
2018/10/11	1	53.80	5	54.10	53.80	-4	8,194	-0.05%
2018/10/09	1	60.10	3	59.83	59.60	-2	8,068	-0.02%
2018/10/08	2	60.70	1	61.30	60.60	1	8,084	0.01%
2018/10/05	2.1	61.30	2	61.00	61.30	0.1	8,095	0.00%
2018/10/04	1	60.90	0	0.00	60.90	1	8,056	0.01%
2018/10/01	1	61.70	0	0.00	61.70	1	7,920	0.01%
2018/09/28	6	60.22	5	60.50	61.10	1	7,917	0.01%
2018/09/27	6	60.50	0	0.00	60.90	6	7,811	0.08%
2018/09/26	16	62.13	10	62.15	62.10	6	7,624	0.08%
2018/09/21	1	63.00	5	62.00	65.10	-4	7,541	-0.05%
2018/09/20	2	64.35	6	63.62	63.60	-4	7,445	-0.05%
2018/09/19	1	64.80	1	65.40	65.50	0	7,535	0.00%
2018/09/18	1	64.80	0	0.00	64.90	1	7,627	0.01%
2018/09/17	0	0.00	1	66.00	65.80	-1	7,730	-0.01%
2018/09/14	0	0.00	1	65.60	65.60	-1	7,751	-0.01%
2018/09/13	2	60.55	0	0.00	60.90	2	7,565	0.03%
2018/09/12	3	59.90	0	0.00	60.10	3	7,568	0.04%
2018/09/11	10	59.10	10	59.36	59.90	0	7,571	0.00%
2018/09/07	0	0.00	15	61.47	61.20	-15	7,704	-0.19%
2018/09/06	1	62.70	0	0.00	62.50	1	7,709	0.01%
2018/09/05	1	63.90	0	0.00	63.90	1	7,699	0.01%
2018/09/04	1	64.70	0	0.00	64.90	1	7,697	0.01%
2018/08/31	5	65.00	0	0.00	66.20	5	7,945	0.06%
2018/08/24	16	63.40	17	63.39	63.70	-1	8,186	-0.01%
2018/08/22	1	63.60	0	0.00	64.50	1	8,521	0.01%
2018/08/21	0	0.00	20	63.83	64.30	-20	8,490	-0.24%
2018/08/20	12	65.91	11	65.89	65.60	1	8,393	0.01%
2018/08/17	3	65.50	0	0.00	65.40	3	8,433	0.04%
2018/08/16	2	66.10	2	66.80	66.50	0	8,397	0.00%
2018/08/15	20	67.38	0	0.00	67.20	20	8,421	0.24%
2018/08/14	0	0.00	0.7	68.30	68.50	-0.7	8,448	-0.01%
2018/08/13	0	0.00	1	68.50	67.80	-1	8,510	-0.01%
2018/08/10	0	0.00	6	68.73	69.00	-6	8,628	-0.07%
2018/08/07	20	66.75	15	66.81	66.60	5	8,454	0.06%
2018/08/03	10	65.90	10	66.20	66.70	0	8,554	0.00%
2018/08/02	0	0.00	3	67.50	66.60	-3	8,514	-0.04%
2018/08/01	5	67.60	0	0.00	67.50	5	8,558	0.06%
2018/07/31	10	67.50	35	67.76	68.10	-25	8,505	-0.29%
2018/07/30	21	66.39	0	0.00	66.50	21	8,359	0.25%
2018/07/27	5	68.82	8	68.90	69.20	-3	8,238	-0.04%
2018/07/26	0	0.00	20	67.80	67.90	-20	8,051	-0.25%
2018/07/24	0	0.00	1	68.90	69.10	-1	7,906	-0.01%
2018/07/23	0	0.00	2	68.80	69.30	-2	7,861	-0.03%
2018/07/20	25	68.42	1	67.70	68.40	24	7,839	0.31%
2018/07/19	7	67.69	8	67.74	67.30	-1	7,779	-0.01%
2018/07/18	4	67.40	0	0.00	67.20	4	7,784	0.05%
2018/07/17	1	66.10	3	66.37	66.70	-2	7,697	-0.03%
2018/07/16	15	64.27	15	64.53	65.30	0	7,641	0.00%
2018/07/13	0	0.00	1	64.00	64.00	-1	7,622	-0.01%
2018/07/12	1	63.30	1	62.70	63.10	0	7,629	0.00%
2018/07/11	3	62.80	0	0.00	62.60	3	7,681	0.04%
2018/07/02	1	62.40	1	62.70	62.70	0	8,029	0.00%
2018/06/28	1	61.70	0	0.00	60.90	1	7,855	0.01%
2018/06/27	1	62.00	0	0.00	62.00	1	7,719	0.01%
2018/06/26	3	62.50	0	0.00	62.10	3	7,654	0.04%
2018/06/25	0	0.00	3	64.00	63.80	-3	7,524	-0.04%
2018/06/22	8	64.85	0	0.00	65.00	8	7,433	0.11%
2018/06/21	5	66.10	0	0.00	66.00	5	7,359	0.07%
2018/06/19	10	65.20	10	65.30	65.30	0	7,395	0.00%
2018/06/15	1	66.30	0	0.00	66.20	1	7,276	0.01%
2018/06/14	11	66.35	10	66.90	66.50	1	7,127	0.01%
2018/06/13	0	0.00	7	66.90	66.70	-7	7,133	-0.10%
2018/06/12	0	0.00	64	67.32	67.30	-64	7,456	-0.86%
2018/06/08	30	68.20	33	68.92	67.90	-3	7,316	-0.04%
2018/06/07	2	68.20	23	67.80	67.80	-21	7,122	-0.29%
2018/06/06	21	67.92	20	68.20	68.50	1	7,133	0.01%
2018/06/05	21	66.94	1	67.00	67.30	20	7,043	0.28%
2018/06/04	0	0.00	2	66.25	66.60	-2	6,949	-0.03%
2018/06/01	25	64.30	33	64.39	64.90	-8	6,869	-0.12%
2018/05/31	10	64.42	1	64.60	63.30	9	6,838	0.13%
2018/05/30	2	65.10	0	0.00	65.00	2	6,577	0.03%
2018/05/29	44	66.35	2	66.20	66.00	42	6,510	0.65%
2018/05/28	0	0.00	1	65.90	66.00	-1	6,483	-0.02%
2018/05/25	1	65.40	2	65.80	66.10	-1	6,495	-0.02%
2018/05/24	1	64.50	6	65.20	65.00	-5	6,445	-0.08%
2018/05/23	17	65.14	0	0.00	65.00	17	6,377	0.27%
2018/05/22	1	65.00	22.7	65.00	65.00	-21.7	6,467	-0.34%
2018/05/21	1	64.70	0	0.00	65.00	1	6,557	0.02%
2018/05/18	8.4	65.55	0.4	65.40	65.00	8	6,557	0.12%
2018/05/17	36	67.26	10	67.70	67.20	26	6,511	0.40%
2018/05/16	12	66.95	10	66.80	66.60	2	6,523	0.03%
2018/05/15	10	67.50	14	66.98	66.90	-4	6,665	-0.06%
2018/05/14	43.2	67.13	56	67.32	67.50	-12.8	6,849	-0.19%
2018/05/11	10	67.29	0	0.00	67.00	10	6,863	0.15%
2018/05/10	10	68.90	0	0.00	68.60	10	6,723	0.15%
2018/05/09	23	68.53	21	68.78	68.90	2	6,771	0.03%
2018/05/08	75	69.59	75	70.31	70.00	0	6,748	0.00%
2018/05/07	5	69.40	0	0.00	69.20	5	7,033	0.07%
2018/05/02	12	69.80	12	70.19	71.00	0	7,220	0.00%
2018/04/26	1	68.80	0	0.00	68.30	1	7,428	0.01%
2018/04/25	1	68.50	0	0.00	68.60	1	7,458	0.01%
2018/04/24	1	69.50	0	0.00	69.10	1	7,537	0.01%
2018/04/23	2	70.20	0	0.00	70.40	2	7,618	0.03%
2018/04/20	2	70.60	0	0.00	70.50	2	7,670	0.03%
2018/04/18	2	69.10	0	0.00	69.10	2	7,853	0.03%
2018/04/17	5	69.88	0	0.00	69.00	5	7,917	0.06%
2018/04/16	2	70.40	0	0.00	70.30	2	7,869	0.03%
2018/04/13	1	71.30	0	0.00	71.10	1	7,902	0.01%
2018/04/11	0	0.00	7	72.43	71.80	-7	7,980	-0.09%
2018/04/10	8	71.83	0	0.00	71.80	8	8,034	0.10%
2018/04/09	2	72.40	5	72.64	72.20	-3	8,039	-0.04%
2018/04/03	5	72.10	0	0.00	72.00	5	7,974	0.06%
2018/03/30	0.6	72.80	0	0.00	73.20	0.6	8,034	0.01%
2018/03/29	2	72.90	0	0.00	72.60	2	8,048	0.02%
2018/03/23	2	73.00	0	0.00	73.50	2	8,130	0.02%
2018/03/22	0	0.00	1	74.80	74.50	-1	8,208	-0.01%
2018/03/21	5	74.50	0	0.00	74.50	5	8,290	0.06%
2018/03/16	13	74.15	0	0.00	76.10	13	8,395	0.15%
2018/03/15	2	76.15	10	75.90	76.00	-8	8,184	-0.10%
2018/03/13	0.2	77.30	5	77.20	77.30	-4.8	8,494	-0.06%
2018/03/12	0	0.00	1	76.50	77.40	-1	8,568	-0.01%
2018/03/09	0	0.00	1	74.70	75.00	-1	8,656	-0.01%
2018/03/05	0	0.00	1	74.00	74.00	-1	9,241	-0.01%
2018/03/02	1	74.20	8	73.91	74.20	-7	9,334	-0.07%
2018/02/27	5	75.78	0	0.00	75.00	5	9,553	0.05%
2018/02/23	0	0.00	5	75.22	75.60	-5	9,770	-0.05%
2018/02/22	2	74.50	0	0.00	73.70	2	9,939	0.02%
2018/02/21	0	0.00	2	74.40	76.00	-2	9,970	-0.02%
2018/02/09	0	0.00	1	73.60	73.40	-1	10,206	-0.01%
2018/02/07	10	74.05	0	0.00	73.60	10	10,332	0.10%
2018/02/06	9	72.87	19	72.84	71.50	-10	10,314	-0.10%
2018/01/31	2	79.05	0	0.00	79.00	2	10,408	0.02%
2018/01/30	0	0.00	6	80.03	79.90	-6	10,369	-0.06%
2018/01/29	0	0.00	1	78.70	78.50	-1	10,080	-0.01%
2018/01/25	10	78.30	15	78.85	79.00	-5	10,070	-0.05%
2018/01/24	0	0.00	12	77.58	77.60	-12	9,969	-0.12%
2018/01/23	2	77.90	40	78.16	78.00	-38	10,000	-0.38%
2018/01/22	13	76.53	10	76.65	77.40	3	9,954	0.03%
2018/01/19	0	0.00	4	77.10	77.30	-4	9,898	-0.04%
2018/01/18	3	76.90	20	77.45	76.70	-17	9,823	-0.17%
2018/01/17	1	77.20	7	76.97	77.10	-6	9,719	-0.06%
2018/01/16	1	75.00	9	75.50	75.50	-8	9,607	-0.08%
2018/01/15	18	75.10	55	74.88	75.10	-37	9,577	-0.39%
2018/01/12	50	73.69	40	75.06	75.10	10	9,655	0.10%
2018/01/11	1	72.00	0	0.00	72.50	1	9,617	0.01%
2018/01/10	0	0.00	18	72.10	72.50	-18	9,623	-0.19%
2018/01/09	0	0.00	6	72.30	72.20	-6	9,658	-0.06%
2018/01/08	17	72.03	10.1	72.10	72.00	6.9	9,577	0.07%
2018/01/04	0	0.00	1	72.00	71.90	-1	9,572	-0.01%
2018/01/03	10	72.40	11	72.60	72.60	-1	9,580	-0.01%
2018/01/02	30	71.77	32	71.97	72.10	-2	9,546	-0.02%