和碩 (4938)-富邦-板橋券商分點個股進出

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
106.0
漲跌
▲2.5
漲幅
+2.42%
成交量
17,433張
產業
上市電腦週邊類股
1649人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/31	9.1	105.44	9	105.44	106.00	0.1	15,048	0.00%
2024/05/30	13.6	103.37	12	103.79	103.50	1.6	14,835	0.01%
2024/05/29	5	104.30	13.2	103.61	104.50	-8.2	14,754	-0.06%
2024/05/28	11	105.32	17	105.15	105.00	-6	14,637	-0.04%
2024/05/27	7	106.28	13.5	106.60	106.50	-6.5	14,628	-0.04%
2024/05/24	3	105.00	12.1	106.37	106.00	-9.1	14,517	-0.06%
2024/05/23	18.1	106.09	17.4	106.28	106.50	0.7	14,405	0.00%
2024/05/22	20.4	106.74	33.4	106.60	107.00	-13	14,264	-0.09%
2024/05/21	19	103.79	20.1	103.60	104.50	-1	14,142	-0.01%
2024/05/20	7	104.14	42.8	103.64	104.50	-35.8	13,993	-0.26%
2024/05/17	5.1	102.89	19.6	102.81	103.50	-14.4	13,873	-0.10%
2024/05/16	1	101.49	14.5	101.35	101.50	-13.5	13,709	-0.10%
2024/05/15	31	101.35	31.4	100.81	100.50	-0.4	13,660	0.00%
2024/05/14	11	102.64	27.3	102.25	101.00	-16.3	13,646	-0.12%
2024/05/13	4	99.08	1	99.40	99.40	3	13,435	0.02%
2024/05/10	4.1	99.75	13.2	99.62	99.50	-9.1	13,421	-0.07%
2024/05/09	6	99.05	3.1	98.96	98.80	2.9	13,368	0.02%
2024/05/08	1	99.40	0.1	99.60	99.70	0.9	13,378	0.01%
2024/05/07	1	99.30	5.1	99.61	99.80	-4.1	13,394	-0.03%
2024/05/06	14	99.85	12.3	99.63	99.60	1.8	13,351	0.01%
2024/05/03	4	97.18	4.6	98.32	97.10	-0.6	13,267	0.00%
2024/05/02	4.1	95.87	4	96.58	96.40	0.1	13,249	0.00%
2024/04/30	3	97.90	0	97.80	97.70	3	13,446	0.02%
2024/04/29	4	98.08	17.1	98.36	98.50	-13.1	13,451	-0.10%
2024/04/26	10	96.98	10.1	97.28	97.00	-0.1	13,432	0.00%
2024/04/25	2.5	95.37	0.1	95.20	94.70	2.4	13,407	0.02%
2024/04/24	2	95.80	8	95.73	96.70	-6	13,360	-0.04%
2024/04/23	6	94.92	2	94.90	94.70	4	13,435	0.03%
2024/04/22	3.1	94.56	18.6	94.78	94.50	-15.5	13,481	-0.11%
2024/04/19	9.4	94.74	12.6	94.42	94.80	-3.2	13,453	-0.02%
2024/04/18	3	96.50	23.3	96.65	96.60	-20.3	13,250	-0.15%
2024/04/17	4.2	96.33	8.1	96.54	96.40	-3.8	13,289	-0.03%
2024/04/16	24.4	96.64	15	96.78	95.40	9.4	13,217	0.07%
2024/04/15	4.3	99.11	43.4	99.82	98.70	-39.2	12,982	-0.30%
2024/04/12	62.3	99.10	13	98.77	98.30	49.3	12,865	0.38%
2024/04/11	14.5	99.94	32.3	100.57	101.50	-17.7	12,727	-0.14%
2024/04/10	6.4	101.12	24.3	101.66	101.00	-17.9	12,741	-0.14%
2024/04/09	10.4	100.69	14.1	100.72	100.50	-3.7	12,653	-0.03%
2024/04/08	10	100.51	33.3	100.61	101.00	-23.3	12,569	-0.19%
2024/04/03	12.2	97.92	14	97.95	97.40	-1.8	12,409	-0.01%
2024/04/02	8	98.63	24.7	98.57	98.30	-16.7	12,352	-0.14%
2024/04/01	66	98.96	18.1	98.19	97.50	47.9	12,444	0.39%
2024/03/29	24	99.55	50.4	100.64	102.00	-26.4	12,305	-0.21%
2024/03/28	31.6	98.60	30	99.89	99.70	1.6	11,794	0.01%
2024/03/27	23.2	97.47	17.1	96.92	98.40	6.1	11,473	0.05%
2024/03/26	70.4	98.37	524.5	97.12	97.80	-454.1	11,451	-3.97%	大賣/鉅額交易
2024/03/25	29.1	101.60	33.1	101.74	101.50	-4	11,190	-0.04%
2024/03/22	38.1	102.16	27	102.43	102.00	11	10,988	0.10%
2024/03/21	562.1	102.67	83.3	102.95	104.50	478.7	10,738	4.46%	大買/鉅額交易
2024/03/20	217.3	105.24	192.4	104.15	103.50	24.9	10,139	0.25%	大買/大賣/
2024/03/19	213.9	96.33	206.5	96.05	100.00	7.4	8,878	0.08%	大買/大賣/
2024/03/18	10	89.63	12.2	90.33	91.00	-2.2	8,004	-0.03%
2024/03/15	10	88.39	8.3	89.54	89.10	1.7	7,842	0.02%
2024/03/14	6	88.63	15.4	87.92	88.60	-9.4	7,682	-0.12%
2024/03/13	5.1	89.55	106.2	89.93	89.90	-101.1	7,542	-1.34%	大賣/鉅額交易
2024/03/12	3.8	87.13	11.6	86.48	87.50	-7.8	7,197	-0.11%
2024/03/11	4	84.80	1	85.50	85.10	3	7,121	0.04%
2024/03/08	6	85.57	3.5	85.92	85.30	2.5	7,116	0.04%
2024/03/07	5.2	85.42	0	85.30	85.40	5.1	7,063	0.07%
2024/03/06	1	85.70	8	85.78	86.50	-7	6,997	-0.10%
2024/03/05	2	85.40	3.2	86.31	86.50	-1.1	7,064	-0.02%
2024/03/04	0.1	85.80	9	85.81	86.00	-8.9	7,086	-0.13%
2024/03/01	5	85.10	1	85.50	84.90	4	7,078	0.06%
2024/02/29	0	84.90	0	0.00	85.50	0	7,042	0.00%
2024/02/27	5	84.58	4	84.73	84.30	1	6,954	0.01%
2024/02/26	3.3	85.50	8	85.41	85.60	-4.8	6,928	-0.07%
2024/02/23	3	86.79	1.1	87.07	85.90	1.9	6,926	0.03%
2024/02/22	0	0.00	10.5	86.41	86.60	-10.5	6,984	-0.15%
2024/02/21	2.1	85.81	8.5	85.64	85.90	-6.4	6,966	-0.09%
2024/02/20	1	85.19	8	85.02	85.50	-7	7,099	-0.10%
2024/02/19	4	84.18	5	84.60	84.80	-1	7,108	-0.01%
2024/02/16	0	84.70	8	84.60	84.70	-8	7,199	-0.11%
2024/02/15	12	83.45	3	83.47	83.70	9	7,308	0.12%
2024/02/05	0	83.90	6.1	84.50	84.50	-6.1	7,268	-0.08%
2024/02/02	3	84.00	16.1	84.26	84.30	-13.1	7,266	-0.18%
2024/02/01	0	0.00	7	83.57	84.10	-7	7,299	-0.10%
2024/01/31	12.1	82.75	11	83.03	82.70	1.1	7,276	0.02%
2024/01/30	8.2	84.06	0	0.00	83.80	8.2	7,219	0.11%
2024/01/29	5	83.78	1	83.70	84.20	4	7,241	0.06%
2024/01/26	3	83.37	13.5	83.39	83.30	-10.5	7,212	-0.15%
2024/01/25	8.8	84.73	9.3	84.95	84.20	-0.5	7,174	-0.01%
2024/01/24	36.5	86.26	18	85.95	86.10	18.5	7,126	0.26%
2024/01/23	20.1	82.15	5	83.00	83.50	15.1	6,876	0.22%
2024/01/22	15	83.38	3	83.27	83.00	12	6,794	0.18%
2024/01/19	3	81.46	0	0.00	82.60	3	6,812	0.04%
2024/01/18	3	80.80	1.1	80.71	80.70	1.9	6,816	0.03%
2024/01/17	2	80.90	8	81.15	80.80	-6	6,811	-0.09%
2024/01/16	2	81.80	1	81.80	81.80	1	6,705	0.02%
2024/01/15	4	82.58	20.1	83.40	82.40	-16.1	6,637	-0.24%
2024/01/12	2.3	83.00	2	83.00	83.00	0.3	6,638	0.00%
2024/01/11	3.1	82.12	1	82.40	82.50	2.1	6,663	0.03%
2024/01/10	9.3	82.96	1	83.30	82.90	8.3	6,595	0.13%
2024/01/09	2	84.35	0.1	84.00	83.80	1.9	6,670	0.03%
2024/01/08	3.4	83.82	2.1	83.92	83.90	1.3	6,669	0.02%
2024/01/05	3	83.97	9	84.11	83.90	-6	6,640	-0.09%
2024/01/04	18.3	84.53	18	84.47	84.60	0.3	6,633	0.00%
2024/01/03	4.2	85.95	4.7	85.61	85.90	-0.5	6,624	-0.01%
2024/01/02	1	86.51	7	87.09	87.40	-6	6,564	-0.09%
2023/12/29	15.4	86.13	12.4	86.18	87.30	3.1	6,566	0.05%
2023/12/28	3.1	88.40	24.8	89.05	88.20	-21.7	6,480	-0.33%
2023/12/27	10	89.35	43.8	89.52	89.50	-33.8	6,434	-0.53%
2023/12/26	9	87.90	18.4	87.40	88.00	-9.4	6,217	-0.15%
2023/12/25	3.1	86.49	27.9	86.55	86.80	-24.8	6,146	-0.40%
2023/12/22	1.3	85.11	14.9	85.40	85.80	-13.5	6,086	-0.22%
2023/12/21	7.1	84.99	4.1	85.07	85.90	3	5,982	0.05%
2023/12/20	7.9	85.88	62.2	85.64	86.50	-54.3	5,833	-0.93%
2023/12/19	0	0.00	24.1	84.85	85.00	-24.1	5,606	-0.43%
2023/12/18	4	84.35	39.2	85.10	85.50	-35.2	5,517	-0.64%
2023/12/15	2	84.80	7.5	85.17	84.50	-5.4	5,391	-0.10%
2023/12/14	1.9	85.02	39.1	85.30	85.50	-37.3	5,312	-0.70%
2023/12/13	9.1	84.11	49.8	84.03	84.80	-40.7	5,223	-0.78%
2023/12/12	2	82.90	7.2	83.10	83.10	-5.2	5,215	-0.10%
2023/12/11	13	82.38	40.3	82.15	82.50	-27.3	5,183	-0.53%
2023/12/08	8	81.50	9.5	81.65	81.70	-1.5	5,160	-0.03%
2023/12/07	6.1	81.69	8	81.24	81.10	-1.9	5,228	-0.04%
2023/12/06	0	80.70	7	81.01	81.30	-7	5,337	-0.13%
2023/12/05	5	79.92	4.1	80.18	80.80	0.9	5,343	0.02%
2023/12/04	2	81.20	3	80.87	80.90	-1	5,339	-0.02%
2023/12/01	0	80.85	12	81.28	81.30	-12	5,371	-0.22%
2023/11/30	0	80.95	10.4	80.99	81.20	-10.4	5,375	-0.19%
2023/11/29	4	81.52	45.5	81.65	81.70	-41.5	5,281	-0.79%
2023/11/28	1.2	80.52	5.5	80.71	81.10	-4.3	5,277	-0.08%
2023/11/27	1	80.80	4	80.88	80.80	-3	5,313	-0.06%
2023/11/24	1	80.99	9	80.90	80.80	-8	5,343	-0.15%
2023/11/22	5	81.04	5	80.80	81.00	0	5,469	0.00%
2023/11/21	0.1	81.55	29.3	81.68	81.90	-29.2	5,630	-0.52%
2023/11/20	1	81.30	22	81.10	81.10	-21	5,878	-0.36%
2023/11/17	0.2	80.38	15.2	80.27	80.80	-15	5,985	-0.25%
2023/11/16	5.1	79.74	14.6	79.78	80.00	-9.5	5,989	-0.16%
2023/11/15	4	80.08	23	79.97	80.00	-19	6,078	-0.31%
2023/11/14	2	78.90	27.3	79.02	79.50	-25.3	6,138	-0.41%
2023/11/13	1.1	77.80	6	77.68	77.90	-4.9	6,124	-0.08%
2023/11/10	6	77.73	9.1	78.09	78.30	-3.1	6,225	-0.05%
2023/11/09	0	77.70	12	78.20	78.00	-12	6,305	-0.19%
2023/11/08	10.6	77.96	2.6	77.87	78.00	8	6,356	0.13%
2023/11/07	0	77.10	6.2	77.88	78.00	-6.1	6,421	-0.10%
2023/11/06	0	0.00	5	77.66	77.50	-5	6,614	-0.08%
2023/11/03	0.2	76.54	3	76.90	76.70	-2.8	6,670	-0.04%
2023/11/02	2	77.40	3.2	77.41	77.20	-1.2	6,767	-0.02%
2023/11/01	0	0.00	5.1	76.35	76.90	-5.1	6,838	-0.07%
2023/10/31	10.1	75.53	3.5	76.58	75.40	6.6	6,907	0.10%
2023/10/30	9	76.44	0	0.00	76.50	9	6,963	0.13%
2023/10/27	0.1	76.75	5.3	77.25	76.60	-5.2	7,002	-0.07%
2023/10/26	0	76.30	1	76.80	76.40	-1	7,180	-0.01%
2023/10/25	4	76.63	6	77.15	77.00	-2	7,240	-0.03%
2023/10/24	0	0.00	15.5	76.61	76.80	-15.5	7,382	-0.21%
2023/10/23	0.1	75.45	5	75.68	75.40	-4.9	7,533	-0.06%
2023/10/20	5.1	75.84	14.4	75.69	76.00	-9.3	7,910	-0.12%
2023/10/19	2	76.26	18.5	77.00	76.60	-16.5	8,293	-0.20%
2023/10/18	1.1	76.61	6.3	76.37	76.90	-5.2	8,554	-0.06%
2023/10/17	4.1	77.75	0	0.00	77.00	4.1	8,891	0.05%
2023/10/16	0	77.70	6.1	77.80	77.60	-6.1	9,690	-0.06%
2023/10/13	4.2	77.96	8.1	78.01	77.90	-3.9	11,707	-0.03%
2023/10/12	1.1	78.48	12	78.68	78.90	-10.9	12,173	-0.09%
2023/10/11	1	77.80	10	78.52	78.10	-9	12,236	-0.07%
2023/10/05	0	0.00	4.5	77.51	77.70	-4.5	12,401	-0.04%
2023/10/04	4	76.20	1	76.50	76.20	3	12,360	0.02%
2023/10/03	6	76.95	10	77.61	77.40	-4	12,355	-0.03%
2023/10/02	1	76.90	3	76.90	76.60	-2	12,385	-0.02%
2023/09/28	2	76.30	1	76.90	76.60	1	12,507	0.01%
2023/09/27	0	75.80	0	0.00	76.30	0	12,570	0.00%
2023/09/26	4	76.18	1	76.20	76.00	3	12,860	0.02%
2023/09/25	3	76.30	6.9	76.56	76.70	-3.8	13,053	-0.03%
2023/09/22	0	0.00	8	76.91	77.00	-8	13,190	-0.06%
2023/09/21	2	76.31	0	0.00	76.50	2	13,295	0.02%
2023/09/20	4.1	77.29	0	0.00	77.00	4.1	13,295	0.03%
2023/09/18	2	77.60	10	77.50	77.30	-8	13,443	-0.06%
2023/09/15	0.2	77.95	11	78.01	78.10	-10.8	13,460	-0.08%
2023/09/14	0	0.00	4	77.70	77.50	-4	13,389	-0.03%
2023/09/13	2	76.30	10	76.91	76.80	-8	13,514	-0.06%
2023/09/12	1	76.00	3	76.80	76.70	-2	14,226	-0.01%
2023/09/11	6.1	75.70	20	75.20	74.90	-13.9	14,315	-0.10%
2023/09/08	0.2	78.00	2	78.00	78.10	-1.9	14,255	-0.01%
2023/09/07	22	77.97	1	77.60	77.70	21	14,309	0.15%
2023/09/06	2	77.80	0	0.00	77.80	2	14,359	0.01%
2023/09/05	1	77.00	1	77.80	77.70	0	14,400	0.00%
2023/09/04	4	77.18	6	77.10	77.30	-2	14,516	-0.01%
2023/09/01	7	77.76	4	77.60	77.70	3	14,570	0.02%
2023/08/31	4	78.20	0	0.00	78.00	4	14,595	0.03%
2023/08/30	17	78.65	5	78.78	78.50	12	14,722	0.08%
2023/08/29	8.2	77.92	5	77.90	78.30	3.2	14,915	0.02%
2023/08/28	4	78.78	2.1	79.13	78.70	1.9	14,904	0.01%
2023/08/25	15	78.67	34.1	79.43	78.90	-19.1	14,987	-0.13%
2023/08/24	65	79.58	53.1	79.85	80.10	11.9	14,881	0.08%
2023/08/23	19	78.46	23.2	78.59	78.70	-4.2	14,565	-0.03%
2023/08/22	13	77.59	17	77.78	77.80	-4	14,486	-0.03%
2023/08/21	5	76.84	7	77.26	76.70	-2	14,343	-0.01%
2023/08/18	16.2	77.32	13.1	77.75	76.90	3.1	14,225	0.02%
2023/08/17	3.2	76.26	3	76.90	77.30	0.2	14,094	0.00%
2023/08/16	6.2	76.58	4	77.08	77.40	2.2	13,978	0.02%
2023/08/15	4	76.43	16	76.57	76.60	-12	13,908	-0.09%
2023/08/14	11	74.76	12	74.70	75.50	-1	13,846	-0.01%
2023/08/11	2	76.25	6.1	76.23	76.20	-4.1	13,859	-0.03%
2023/08/10	22.4	76.20	23	75.59	76.10	-0.6	13,824	0.00%
2023/08/09	7	77.61	21	78.45	78.40	-14	13,609	-0.10%
2023/08/08	8	76.90	8.2	77.62	77.50	-0.2	13,510	0.00%
2023/08/07	5	76.48	22	77.16	76.70	-17	13,417	-0.13%
2023/08/04	4	76.12	18.7	76.37	76.70	-14.7	13,310	-0.11%
2023/08/02	16.4	75.53	19.5	76.19	75.80	-3.1	13,195	-0.02%
2023/08/01	11.1	75.80	13.1	76.39	76.20	-2	13,033	-0.02%
2023/07/31	16.7	77.14	20	77.07	76.40	-3.4	12,942	-0.03%
2023/07/28	15.2	77.96	23	78.16	78.70	-7.8	12,711	-0.06%
2023/07/27	13.2	77.75	9	77.50	77.50	4.2	12,594	0.03%
2023/07/26	24	78.98	9	78.94	78.80	15	12,450	0.12%
2023/07/25	64.2	80.62	123.1	80.39	80.20	-58.9	12,303	-0.48%	大賣/
2023/07/24	82.4	79.11	32.1	79.28	78.80	50.3	11,989	0.42%
2023/07/21	19	76.43	34	75.12	76.60	-15	11,653	-0.13%
2023/07/20	27.7	76.54	39	76.96	76.10	-11.4	11,433	-0.10%
2023/07/19	109.7	80.26	58	79.04	76.80	51.7	11,091	0.47%	大買/
2023/07/18	270.3	85.60	305.5	84.58	84.20	-35.2	10,245	-0.34%	大買/大賣/
2023/07/17	21.5	80.91	42.4	81.45	81.90	-20.9	8,199	-0.26%
2023/07/14	8.1	74.69	55.5	74.57	74.50	-47.4	7,719	-0.61%
2023/07/13	10	75.55	53.4	75.04	74.20	-43.4	7,601	-0.57%
2023/07/12	2	72.05	6	71.77	72.10	-4	7,436	-0.05%
2023/07/11	3	71.13	2.2	70.58	71.50	0.8	7,381	0.01%
2023/07/10	0.2	70.04	4	70.00	69.90	-3.8	7,371	-0.05%
2023/07/07	2.1	70.26	5	69.90	70.50	-2.9	7,383	-0.04%
2023/07/06	10.6	70.80	2	71.80	70.70	8.6	7,363	0.12%
2023/07/05	54.4	71.87	2	71.70	71.50	52.4	7,229	0.72%
2023/07/04	28.2	72.31	9.2	73.26	72.20	19	7,130	0.27%
2023/07/03	7	76.07	4	76.10	76.00	3	6,909	0.04%
2023/06/30	5	74.90	1	75.20	74.80	4	6,771	0.06%
2023/06/29	2.1	75.66	3	75.37	75.10	-0.9	6,656	-0.01%
2023/06/28	3.1	74.88	2	75.00	74.80	1.1	6,578	0.02%
2023/06/27	15.3	74.93	0	0.00	74.70	15.3	6,554	0.23%
2023/06/26	9.1	75.54	1.1	76.01	75.30	8	6,478	0.12%
2023/06/21	9	77.00	3.1	77.04	77.00	5.9	6,359	0.09%
2023/06/20	3.3	76.58	7	76.40	76.40	-3.7	6,345	-0.06%
2023/06/19	6.1	77.58	3	77.30	77.10	3.1	6,266	0.05%
2023/06/16	9.4	80.35	11.7	80.45	79.30	-2.3	6,128	-0.04%
2023/06/15	12.3	79.35	17.2	79.28	79.40	-4.9	5,369	-0.09%
2023/06/14	2	77.95	8.2	78.10	78.00	-6.2	5,251	-0.12%
2023/06/13	3.1	77.70	6.1	77.87	78.00	-3.1	5,214	-0.06%
2023/06/12	3	77.57	1	78.20	77.60	2	5,273	0.04%
2023/06/09	171	78.21	8.1	78.00	78.10	162.9	5,217	3.12%	大買/鉅額交易
2023/06/08	2	77.40	122	77.42	77.40	-120	5,167	-2.32%	大賣/鉅額交易
2023/06/07	0	0.00	5.2	78.00	78.20	-5.2	5,067	-0.10%
2023/06/06	4	77.83	10	77.96	77.50	-6	4,999	-0.12%
2023/06/05	9	78.07	8.1	77.94	78.00	0.9	4,932	0.02%
2023/06/02	106.2	77.46	29.9	77.05	77.10	76.3	4,767	1.60%	大買/
2023/06/01	8	75.48	6.2	75.08	75.70	1.8	4,541	0.04%
2023/05/31	12	75.59	10.1	75.63	75.30	2	4,480	0.04%
2023/05/30	12.5	75.04	3	74.90	75.00	9.5	4,343	0.22%
2023/05/29	3	74.73	5.1	74.74	74.70	-2.1	4,292	-0.05%
2023/05/26	106	74.58	7.1	74.20	74.50	98.9	4,279	2.31%	大買/
2023/05/25	0	0.00	12	73.68	73.60	-12	4,183	-0.29%
2023/05/24	1	73.00	1	73.10	73.50	0	4,171	0.00%
2023/05/23	0	0.00	0.1	72.90	73.10	-0.1	4,149	0.00%
2023/05/22	4.5	73.40	3.3	73.30	73.40	1.2	4,114	0.03%
2023/05/19	0	0.00	5.2	73.12	73.20	-5.2	4,072	-0.13%
2023/05/18	0	0.00	10.1	72.60	72.40	-10.1	3,997	-0.25%
2023/05/17	1	71.70	16	71.91	72.30	-15	3,986	-0.38%
2023/05/16	0	0.00	7	71.00	71.30	-7	3,882	-0.18%
2023/05/15	0	0.00	0.5	70.20	70.20	-0.5	3,872	-0.01%
2023/05/12	9.1	69.95	0	0.00	69.70	9.1	3,871	0.24%
2023/05/11	2	70.90	24	70.77	70.70	-22	3,826	-0.57%
2023/05/10	1	70.30	0	0.00	70.40	1	3,810	0.03%
2023/05/09	1	70.00	2	70.35	70.50	-1	3,837	-0.03%
2023/05/05	3	70.00	0	0.00	70.10	3	3,933	0.08%
2023/05/04	3	69.97	2	70.15	70.20	1	3,961	0.03%
2023/05/03	2	70.15	0	0.00	70.20	2	3,972	0.05%
2023/05/02	0	0.00	1	70.00	70.50	-1	4,086	-0.02%
2023/04/28	0	0.00	4	69.90	70.00	-4	4,147	-0.10%
2023/04/26	0	0.00	10	69.67	69.70	-10	4,071	-0.25%
2023/04/25	2	69.25	1	69.00	69.00	1	3,961	0.03%
2023/04/24	0.2	69.70	8	69.68	69.70	-7.9	3,855	-0.20%
2023/04/21	1	70.00	11.9	70.24	70.10	-10.9	3,774	-0.29%
2023/04/20	0	0.00	4	70.15	70.10	-4	3,709	-0.11%
2023/04/19	0	0.00	2	70.05	70.20	-2	3,723	-0.05%
2023/04/17	2	70.00	3	70.43	70.70	-1	3,715	-0.03%
2023/04/14	0	0.00	1	70.30	70.20	-1	3,662	-0.03%
2023/04/12	0	0.00	5.3	70.58	70.60	-5.3	3,635	-0.15%
2023/04/11	0	0.00	2.2	70.00	70.40	-2.2	3,604	-0.06%
2023/04/10	1	69.70	1.1	69.73	69.90	-0.1	3,573	0.00%
2023/04/07	0	0.00	5	70.36	70.40	-5	3,558	-0.14%
2023/04/06	0	0.00	36.3	70.26	70.50	-36.3	3,537	-1.02%
2023/03/30	3	69.80	3	69.86	69.90	0	3,647	0.00%
2023/03/29	0	0.00	1	69.90	69.90	-1	3,876	-0.03%
2023/03/28	0	69.40	2	69.40	69.50	-2	4,095	-0.05%
2023/03/27	3	69.80	9.1	69.86	69.90	-6.1	4,367	-0.14%
2023/03/24	0	0.00	2.1	69.79	69.90	-2.1	4,654	-0.04%
2023/03/23	0	0.00	7.1	69.53	69.80	-7.1	4,667	-0.15%
2023/03/22	0	69.20	3	69.37	69.40	-3	4,691	-0.06%
2023/03/21	0	0.00	16.1	68.95	69.30	-16.1	4,771	-0.34%
2023/03/20	0	0.00	1	68.10	68.40	-1	4,785	-0.02%
2023/03/17	4	68.00	18	67.93	67.90	-14	4,828	-0.29%
2023/03/16	0	0.00	2.1	67.25	67.40	-2.1	4,805	-0.04%
2023/03/15	31.1	66.96	40	66.60	66.60	-8.9	4,826	-0.18%
2023/03/14	1	69.10	3.1	69.06	69.00	-2.1	4,722	-0.04%
2023/03/13	1.1	68.75	0	0.00	69.40	1.1	4,759	0.02%
2023/03/10	1	68.80	2.1	68.86	69.00	-1.1	4,742	-0.02%
2023/03/09	0	0.00	4	69.63	69.80	-4	4,780	-0.08%
2023/03/08	3	69.43	5.1	69.58	69.80	-2.1	4,829	-0.04%
2023/03/07	5	69.80	20.2	69.41	69.90	-15.2	4,838	-0.31%
2023/03/06	2	68.55	5	68.60	69.00	-3	4,816	-0.06%
2023/03/03	0.1	68.40	2	68.40	68.30	-2	4,817	-0.04%
2023/03/02	0	0.00	2	68.20	68.40	-2	4,844	-0.04%
2023/03/01	0	0.00	2.3	67.96	68.00	-2.3	4,827	-0.05%
2023/02/24	1	68.30	4.1	68.50	68.00	-3.1	4,830	-0.06%
2023/02/23	0	0.00	5.2	68.45	68.50	-5.2	4,810	-0.11%
2023/02/22	1	67.80	3.1	67.96	68.20	-2.1	4,832	-0.04%
2023/02/21	0	0.00	1.1	67.89	67.90	-1.1	4,846	-0.02%
2023/02/20	0	0.00	15	67.64	67.80	-15	4,911	-0.31%
2023/02/17	0	0.00	2	67.35	67.50	-2	4,942	-0.04%
2023/02/16	8	67.06	3.1	67.10	67.00	4.9	5,009	0.10%
2023/02/15	4.2	66.90	16.2	66.80	67.20	-12	5,110	-0.23%
2023/02/14	1	66.80	2.2	67.09	66.70	-1.2	5,099	-0.02%
2023/02/13	6	66.83	6	66.95	67.10	0	5,107	0.00%
2023/02/10	0	0.00	5.2	66.50	66.60	-5.2	5,092	-0.10%
2023/02/09	0	66.40	8	66.38	66.50	-8	5,098	-0.16%
2023/02/08	6.5	66.34	3.1	66.47	66.20	3.4	5,142	0.07%
2023/02/07	0	66.40	1	66.40	66.60	-1	5,177	-0.02%
2023/02/06	1	65.80	12.4	65.95	66.10	-11.4	5,186	-0.22%
2023/02/03	0	65.40	0	65.50	65.40	0	5,143	0.00%
2023/02/02	1	65.40	1.3	65.48	65.40	-0.3	5,212	0.00%
2023/01/31	3	64.60	1.1	65.32	64.50	1.9	5,257	0.04%
2023/01/30	0	65.00	11.4	65.24	65.60	-11.4	5,172	-0.22%
2023/01/17	0	0.00	1	64.30	64.70	-1	5,134	-0.02%
2023/01/16	0	0.00	1.1	64.70	64.50	-1.1	5,159	-0.02%
2023/01/13	0	0.00	1	64.50	64.30	-1	5,166	-0.02%
2023/01/11	0	0.00	10.4	64.62	64.50	-10.4	5,367	-0.19%
2023/01/10	2	64.55	3	64.47	64.50	-1	5,497	-0.02%
2023/01/09	0	0.00	14	64.63	64.80	-14	5,566	-0.25%
2023/01/06	1	63.90	2	64.20	64.00	-1	5,574	-0.02%
2023/01/05	0	0.00	2	63.95	63.80	-2	5,595	-0.04%
2023/01/04	3	63.63	0.1	63.60	63.50	2.9	5,611	0.05%
2023/01/03	0	0.00	1.1	63.11	63.70	-1.1	5,662	-0.02%
2022/12/30	0	0.00	0.1	63.50	63.50	-0.1	5,676	0.00%
2022/12/29	0	0.00	1	63.61	63.80	-1	5,728	-0.02%
2022/12/28	2	63.60	5	63.62	63.80	-3	5,770	-0.05%
2022/12/27	2	63.60	1.1	63.60	63.60	0.9	5,809	0.02%
2022/12/23	1.5	64.00	1	64.10	64.20	0.5	5,962	0.01%
2022/12/22	1	64.00	21	64.29	64.00	-20	6,001	-0.33%
2022/12/21	0	63.30	1	63.10	63.70	-1	5,819	-0.02%
2022/12/20	1	63.40	2.1	63.36	63.60	-1.1	5,618	-0.02%
2022/12/19	2	62.60	15	63.77	63.80	-13	5,419	-0.24%
2022/12/16	0.1	62.60	9	62.67	64.00	-8.9	5,185	-0.17%
2022/12/15	0	63.20	0	0.00	63.50	0	5,006	0.00%
2022/12/14	1	63.10	8.2	63.32	63.30	-7.2	5,077	-0.14%
2022/12/13	1	63.09	1	62.80	63.20	0	5,120	0.00%
2022/12/12	2	62.50	1	62.40	63.20	1	5,121	0.02%
2022/12/09	0	0.00	2	62.75	63.10	-2	5,270	-0.04%
2022/12/08	1	62.10	3	62.33	62.20	-2	5,305	-0.04%
2022/12/07	2	63.05	2	63.20	63.00	0	5,366	0.00%
2022/12/06	1	62.80	11	62.79	63.80	-10	5,406	-0.18%
2022/12/05	0	0.00	5	62.54	63.50	-5	5,390	-0.09%
2022/12/02	2.1	61.62	2	61.65	61.90	0.1	5,361	0.00%
2022/12/01	6	61.65	1	61.80	61.70	5	5,372	0.09%
2022/11/30	3	60.90	5	61.60	62.00	-2	5,351	-0.04%
2022/11/29	1	60.21	5	61.06	61.50	-4	5,417	-0.07%
2022/11/28	0	60.70	10	60.46	60.70	-10	5,446	-0.18%
2022/11/25	2	60.10	9	60.21	60.20	-7	5,454	-0.13%
2022/11/24	0	59.67	6.2	59.94	60.20	-6.2	5,506	-0.11%
2022/11/23	1	59.20	0	0.00	59.20	1	5,519	0.02%
2022/11/22	1	59.00	0	0.00	59.30	1	5,533	0.02%
2022/11/21	18	59.61	0	0.00	59.40	18	5,504	0.33%
2022/11/18	12.1	59.90	4	60.08	60.30	8.1	5,487	0.15%
2022/11/17	4	59.50	2	60.05	60.30	2	5,470	0.04%
2022/11/16	0	0.00	2	60.45	60.40	-2	5,481	-0.04%
2022/11/15	0	0.00	7.4	60.70	60.60	-7.4	5,468	-0.14%
2022/11/14	1	59.70	14.2	60.20	60.40	-13.2	5,454	-0.24%
2022/11/11	1	59.41	10.3	59.93	60.00	-9.3	5,398	-0.17%
2022/11/10	1	58.10	1	58.70	58.70	0	5,312	0.00%
2022/11/09	3	58.17	5	58.30	58.40	-2	5,356	-0.04%
2022/11/08	1	57.70	9.2	57.86	58.10	-8.2	5,399	-0.15%
2022/11/07	0	0.00	2	57.50	57.70	-2	5,423	-0.04%
2022/11/04	4	56.15	1	56.90	56.90	3	5,440	0.06%
2022/11/03	12	56.43	1	56.40	56.40	11	5,432	0.20%
2022/11/02	3	57.80	1	58.20	57.50	2	5,429	0.04%
2022/11/01	3.1	58.27	6	58.42	58.40	-2.9	5,431	-0.05%
2022/10/31	6.1	58.75	13.1	58.51	59.00	-7.1	5,488	-0.13%
2022/10/28	3	57.10	1	57.00	56.70	2	5,441	0.04%
2022/10/27	1.1	56.62	0	0.00	56.70	1.1	5,454	0.02%
2022/10/26	0.1	56.70	0.5	56.40	56.70	-0.4	5,491	-0.01%
2022/10/25	1	56.90	0	56.90	56.20	1	5,495	0.02%
2022/10/24	1	56.80	1	56.90	56.90	0	5,554	0.00%
2022/10/21	1	56.10	5	56.30	56.00	-4	5,546	-0.07%
2022/10/20	10.6	55.22	20	55.20	55.90	-9.5	5,525	-0.17%
2022/10/19	1	57.10	4	57.13	56.70	-3	5,397	-0.06%
2022/10/18	13.1	56.89	2	56.60	56.60	11.1	5,355	0.21%
2022/10/17	6	57.75	16	57.89	57.60	-10	5,312	-0.19%
2022/10/14	3	57.73	0	0.00	57.30	3	5,331	0.06%
2022/10/13	2.1	56.95	1	57.00	57.20	1.1	5,384	0.02%
2022/10/12	2	57.50	0	0.00	57.30	2	5,438	0.04%
2022/10/11	2.7	57.28	11.4	57.42	57.30	-8.7	5,491	-0.16%
2022/10/07	2.2	58.43	0	0.00	58.20	2.2	5,426	0.04%
2022/10/06	8	58.63	3	58.97	59.00	5	5,460	0.09%
2022/10/05	2.1	59.17	1	59.50	59.30	1.1	5,456	0.02%
2022/10/04	2	59.30	1	59.40	59.10	1	5,430	0.02%
2022/10/03	9	57.52	1	57.80	57.50	8	5,383	0.15%
2022/09/30	6.2	58.67	0	0.00	58.50	6.2	5,397	0.11%
2022/09/29	4	59.55	1	59.11	59.20	3	5,353	0.06%
2022/09/28	1.1	59.30	2	59.75	59.20	-0.9	5,353	-0.02%
2022/09/27	5	59.58	6	59.50	59.50	-1	5,346	-0.02%
2022/09/26	9.6	59.69	3	59.63	59.30	6.6	5,384	0.12%
2022/09/23	14.2	60.43	1	60.51	60.40	13.1	5,451	0.24%
2022/09/22	19.4	61.51	3	61.33	61.50	16.4	5,844	0.28%
2022/09/21	7	63.04	14	63.59	63.10	-7	5,881	-0.12%
2022/09/20	2	63.90	2	63.90	63.70	0	5,815	0.00%
2022/09/19	0	63.70	0	0.00	63.10	0	5,783	0.00%
2022/09/16	6.3	62.94	1.1	63.49	63.50	5.2	5,743	0.09%
2022/09/15	4	63.70	5	64.02	63.70	-1	5,614	-0.02%
2022/09/14	20.5	63.91	2	63.80	63.40	18.5	5,603	0.33%
2022/09/13	0	65.30	15.6	65.12	65.50	-15.6	5,593	-0.28%
2022/09/12	11	64.02	9	64.12	63.90	2	5,592	0.04%
2022/09/08	4	63.40	5	63.46	63.70	-1	5,677	-0.02%
2022/09/07	3	63.67	3.6	63.99	64.40	-0.6	5,696	-0.01%
2022/09/06	6.3	64.47	2.2	64.32	64.50	4.1	5,681	0.07%
2022/09/05	2	64.35	24	64.25	64.50	-22	5,657	-0.39%
2022/09/02	9.4	62.30	0	0.00	62.10	9.4	5,585	0.17%
2022/09/01	1	62.61	0	0.00	63.10	1	5,556	0.02%
2022/08/31	3	63.57	1	64.00	63.60	2	5,551	0.04%
2022/08/30	1	63.90	4	64.38	64.10	-3	5,518	-0.05%
2022/08/29	0	63.40	30	63.36	63.30	-30	5,527	-0.54%
2022/08/26	3	64.17	1	64.10	64.20	2	5,538	0.04%
2022/08/25	2	63.75	0	0.00	63.80	2	5,583	0.04%
2022/08/24	3	63.90	1	63.60	63.60	2	5,601	0.04%
2022/08/23	3.1	64.23	4.1	64.32	64.20	-1.1	5,806	-0.02%
2022/08/22	0	63.60	8	64.03	64.20	-8	5,821	-0.14%
2022/08/19	1	63.20	6	63.25	63.00	-5	5,807	-0.09%
2022/08/18	0	63.00	2	63.00	63.00	-2	5,827	-0.03%
2022/08/17	2	62.35	0	0.00	62.80	2	5,857	0.03%
2022/08/16	8.2	62.32	3.5	62.59	62.20	4.8	5,858	0.08%
2022/08/15	6.2	63.22	4	63.13	63.00	2.2	5,812	0.04%
2022/08/12	2	64.30	5	64.70	64.50	-3	5,768	-0.05%
2022/08/11	2	63.65	1	63.90	63.70	1	5,763	0.02%
2022/08/10	3	63.00	2.1	63.01	63.00	0.9	5,813	0.02%
2022/08/09	4	62.62	2	62.65	62.70	2	5,867	0.03%
2022/08/08	3.1	61.81	0	0.00	62.10	3.1	5,938	0.05%
2022/08/05	9.4	62.11	1	62.00	62.00	8.4	6,189	0.13%
2022/08/04	2	62.81	1	62.60	63.00	1	6,211	0.02%
2022/08/03	1	62.50	1	63.00	63.10	0	6,229	0.00%
2022/08/02	0	0.00	3	62.83	63.00	-3	6,251	-0.05%
2022/08/01	1	62.40	1	62.70	62.30	0	6,214	0.00%
2022/07/29	1	62.98	0	0.00	62.20	1	6,215	0.02%
2022/07/28	0.2	62.30	2	62.20	62.30	-1.8	6,139	-0.03%
2022/07/27	0	61.00	0	0.00	61.60	0	6,113	0.00%
2022/07/26	1	60.82	1	60.80	60.80	0	6,119	0.00%
2022/07/25	0	0.00	2.1	61.52	61.60	-2.1	6,160	-0.03%
2022/07/22	1	60.50	4.1	60.48	60.90	-3.1	6,252	-0.05%
2022/07/21	0.2	60.00	9	60.22	60.50	-8.8	6,216	-0.14%
2022/07/20	1	59.10	13	59.26	59.40	-12	6,235	-0.19%
2022/07/19	1	58.30	1	58.60	58.80	0	6,289	0.00%
2022/07/18	4	58.80	5	58.38	58.70	-1	6,313	-0.02%
2022/07/15	2.1	59.05	0.6	59.00	58.70	1.4	6,324	0.02%
2022/07/14	0	0.00	4	59.30	59.20	-4	6,450	-0.06%
2022/07/13	3	58.00	0	0.00	57.70	3	6,420	0.05%
2022/07/12	5	56.46	0	0.00	56.70	5	6,400	0.08%
2022/07/11	2	57.25	1	57.20	57.40	1	6,416	0.02%
2022/07/08	0.5	57.60	3	57.20	57.40	-2.5	6,420	-0.04%
2022/07/07	2	56.40	3	56.40	56.70	-1	6,437	-0.02%
2022/07/06	3.2	55.71	0.5	55.80	55.10	2.7	6,481	0.04%
2022/07/05	3	56.17	0	0.00	56.40	3	6,465	0.05%
2022/07/04	21.5	56.62	3	55.77	55.70	18.5	6,456	0.29%
2022/07/01	12	57.28	11	57.25	57.10	1	6,479	0.02%
2022/06/30	85.7	58.29	37	57.23	57.00	48.7	6,414	0.76%
2022/06/29	17.3	67.16	0	0.00	66.80	17.3	6,015	0.29%
2022/06/28	3	68.27	0	0.00	68.20	3	5,905	0.05%
2022/06/27	1	68.80	5	68.80	68.70	-4	5,899	-0.07%
2022/06/23	1	67.70	1	68.20	67.50	0	5,895	0.00%
2022/06/22	0.1	68.83	7	68.67	68.20	-6.9	5,915	-0.12%
2022/06/21	0	0.00	14	69.42	69.10	-14	6,024	-0.23%
2022/06/20	0	0.00	6	69.03	68.30	-6	6,034	-0.10%
2022/06/17	0	0.00	1	68.80	69.90	-1	6,074	-0.02%
2022/06/16	2	69.35	0.2	69.40	68.80	1.9	6,000	0.03%
2022/06/15	0	69.00	0.1	69.10	68.80	-0.1	6,342	0.00%
2022/06/14	2	68.80	12	68.33	68.60	-10	6,481	-0.15%
2022/06/13	3	68.00	0	0.00	68.70	3	6,625	0.05%
2022/06/09	0	0.00	0.1	69.50	69.40	-0.1	6,904	0.00%
2022/06/08	1	69.50	5	69.70	69.20	-4	7,116	-0.06%
2022/06/07	1	68.70	3	69.47	69.20	-2	7,129	-0.03%
2022/06/06	0	0.00	3.3	69.34	69.50	-3.3	7,135	-0.05%
2022/06/02	1	68.90	4	69.13	68.90	-3	7,250	-0.04%
2022/06/01	5	69.38	0	0.00	69.20	5	7,348	0.07%
2022/05/31	0	0.00	4.1	69.03	69.60	-4.1	7,348	-0.06%
2022/05/30	2	68.10	8.1	67.96	68.30	-6.1	7,147	-0.09%
2022/05/27	1.3	66.98	3	66.97	67.00	-1.7	7,128	-0.02%
2022/05/26	4	66.20	1.2	66.27	65.90	2.8	7,201	0.04%
2022/05/25	0	0.00	3.2	65.75	65.90	-3.2	7,231	-0.04%
2022/05/24	5.1	65.06	2	65.00	64.90	3.1	7,279	0.04%
2022/05/23	3	65.24	0	0.00	65.30	3	7,278	0.04%
2022/05/20	11	65.44	3	65.70	65.30	8	7,296	0.11%
2022/05/19	3.1	64.55	2	65.00	64.70	1.1	7,274	0.02%
2022/05/18	5.1	65.25	2.3	65.41	65.20	2.8	7,214	0.04%
2022/05/17	23.2	64.89	3	65.03	64.50	20.2	7,177	0.28%
2022/05/16	9.4	64.58	50	64.80	64.20	-40.7	7,123	-0.57%
2022/05/13	28.4	65.08	9	64.50	64.60	19.4	7,048	0.27%
2022/05/12	11.5	67.84	4	68.10	67.70	7.5	6,802	0.11%
2022/05/11	16.1	68.79	2.4	68.92	68.50	13.7	6,716	0.20%
2022/05/10	3.3	69.48	1	69.50	69.70	2.3	6,755	0.03%
2022/05/09	22	69.51	0	0.00	69.40	22	6,795	0.32%
2022/05/06	1.5	70.00	2	69.95	70.60	-0.5	6,771	-0.01%
2022/05/05	0.3	70.60	5	70.98	70.90	-4.7	6,821	-0.07%
2022/05/03	3	70.23	1	70.20	70.40	2	6,908	0.03%
2022/04/29	1	69.60	4	70.03	70.30	-3	6,988	-0.04%
2022/04/28	10.3	69.09	0	0.00	69.40	10.3	7,031	0.15%
2022/04/27	5.7	69.97	1	70.40	69.90	4.7	6,982	0.07%
2022/04/26	2	71.50	11.2	71.50	71.30	-9.2	7,134	-0.13%
2022/04/25	2	70.15	6.2	70.36	70.50	-4.2	7,315	-0.06%
2022/04/22	0	0.00	3.6	71.53	72.00	-3.6	7,200	-0.05%
2022/04/21	2	71.65	5	71.60	71.90	-3	7,147	-0.04%
2022/04/20	1.3	70.71	5	70.98	70.70	-3.7	7,091	-0.05%
2022/04/19	2	70.15	1	70.20	70.00	1	6,993	0.01%
2022/04/18	1	70.30	5	70.44	70.50	-4	7,016	-0.06%
2022/04/15	3.2	70.47	3	70.40	70.30	0.2	7,000	0.00%
2022/04/14	0	0.00	1	71.10	71.50	-1	6,987	-0.01%
2022/04/13	1	71.00	7	71.16	71.50	-6	7,074	-0.08%
2022/04/12	0	0.00	17	71.22	71.00	-17	7,071	-0.24%
2022/04/11	8.5	70.69	4.3	70.91	70.80	4.2	7,046	0.06%
2022/04/08	7	71.43	8	71.45	71.60	-1	7,041	-0.01%
2022/04/07	4	71.15	18.2	71.23	71.10	-14.2	7,028	-0.20%
2022/04/06	7.4	71.44	27	71.41	71.60	-19.6	6,920	-0.28%
2022/04/01	1	72.00	4	72.00	72.50	-3	6,933	-0.04%
2022/03/31	1.3	72.19	1	72.20	72.40	0.3	6,919	0.00%
2022/03/30	1	72.80	3.3	72.74	72.70	-2.3	6,873	-0.03%
2022/03/29	3	72.73	18	72.77	72.80	-15	6,864	-0.22%
2022/03/28	2	72.50	3	72.77	72.80	-1	6,831	-0.01%
2022/03/25	3	73.33	65	73.40	73.60	-62	6,816	-0.91%
2022/03/24	3	73.27	15.1	73.38	73.60	-12.1	6,793	-0.18%
2022/03/23	2	72.75	15.1	72.87	73.00	-13.1	6,702	-0.20%
2022/03/22	1	72.00	18	72.37	72.80	-17	6,628	-0.26%
2022/03/21	8	72.18	27.1	72.19	71.90	-19.1	6,518	-0.29%
2022/03/18	39.5	72.79	32.1	72.50	72.80	7.4	6,492	0.11%
2022/03/17	6	72.70	27.5	72.34	72.90	-21.5	6,112	-0.35%
2022/03/16	6.3	71.82	17.6	71.71	72.10	-11.3	5,956	-0.19%
2022/03/15	8.3	71.01	23.3	71.01	71.60	-15	5,852	-0.26%
2022/03/14	1	71.50	33.5	71.26	71.60	-32.5	5,755	-0.56%
2022/03/11	34	70.36	55.9	70.67	70.40	-21.9	5,584	-0.39%
2022/03/10	0.1	69.30	25	69.41	69.60	-24.9	5,413	-0.46%
2022/03/09	2	68.70	4.1	68.75	68.90	-2.1	5,413	-0.04%
2022/03/08	3	68.47	20	68.32	68.60	-17	5,452	-0.31%
2022/03/07	24.4	67.97	9	67.98	67.60	15.4	5,354	0.29%
2022/03/04	26	69.59	2	69.60	69.70	24	5,362	0.45%
2022/03/03	1	69.80	7	70.11	70.20	-6	5,392	-0.11%
2022/03/02	0	0.00	1.5	69.83	69.90	-1.5	5,409	-0.03%
2022/03/01	5	70.36	35.6	70.22	70.30	-30.6	5,422	-0.56%
2022/02/25	4.5	68.79	14	68.99	69.10	-9.5	5,328	-0.18%
2022/02/24	7	68.84	6	68.63	69.00	1	5,286	0.02%
2022/02/23	5	69.24	17	69.55	69.80	-12	5,235	-0.23%
2022/02/22	4.5	69.27	1	69.30	69.60	3.5	5,238	0.07%
2022/02/21	5	70.00	3	69.93	70.10	2	5,236	0.04%
2022/02/18	2	69.95	0	70.10	70.10	2	5,306	0.04%
2022/02/17	1.5	70.07	4	69.98	70.30	-2.5	5,349	-0.05%
2022/02/16	2	69.55	16	69.65	69.80	-14	5,368	-0.26%
2022/02/15	5	69.28	7	69.16	69.10	-2	5,457	-0.04%
2022/02/14	10	69.65	15	69.51	69.60	-5	5,494	-0.09%
2022/02/11	0	0.00	2	70.40	70.60	-2	5,513	-0.04%
2022/02/10	14	70.61	22	70.54	70.80	-8	5,540	-0.14%
2022/02/09	4	69.83	14.5	70.09	70.80	-10.5	5,515	-0.19%
2022/02/08	7	69.60	5	69.64	69.70	2	5,456	0.04%
2022/02/07	3	68.77	3	69.27	69.60	0	5,471	0.00%
2022/01/26	12	69.38	14.1	69.54	69.30	-2.1	5,489	-0.04%
2022/01/25	27.7	69.87	1	69.60	69.90	26.7	5,829	0.46%
2022/01/24	3	70.40	20	70.51	70.80	-17	5,792	-0.29%
2022/01/21	6	70.05	18.3	70.23	70.40	-12.3	5,745	-0.21%
2022/01/20	5	70.90	37.1	70.71	70.90	-32.1	5,651	-0.57%
2022/01/19	11	70.84	58.5	70.58	71.00	-47.5	5,613	-0.85%
2022/01/18	21	70.27	67	70.27	70.40	-46	5,451	-0.84%
2022/01/17	2	68.85	2	68.90	69.00	0	5,157	0.00%
2022/01/14	4	69.03	13.3	69.46	69.00	-9.3	5,171	-0.18%
2022/01/13	2	68.90	8	69.34	69.30	-6	5,198	-0.12%
2022/01/12	2	68.70	8.4	69.11	69.30	-6.4	5,218	-0.12%
2022/01/11	1	68.80	37	68.99	69.10	-36	5,242	-0.69%
2022/01/10	2	68.50	10	68.46	68.80	-8	5,236	-0.15%
2022/01/07	7	69.04	20	68.84	69.10	-13	5,255	-0.25%
2022/01/06	2	68.85	25	68.92	69.30	-23	5,247	-0.44%
2022/01/05	2	68.85	9.2	68.81	68.90	-7.2	5,207	-0.14%
2022/01/04	24.5	68.34	6.7	68.32	68.30	17.8	5,251	0.34%
2022/01/03	7	68.94	18	69.15	68.90	-11	5,199	-0.21%
2021/12/30	0	0.00	13	69.07	69.10	-13	5,216	-0.25%
2021/12/29	0	0.00	26.7	69.20	69.30	-26.7	5,230	-0.51%
2021/12/28	6	69.08	22.1	69.22	69.40	-16.1	5,246	-0.31%
2021/12/27	0	0.00	19	68.65	69.00	-19	5,221	-0.36%
2021/12/24	0	0.00	20	68.68	68.70	-20	5,246	-0.38%
2021/12/23	2	68.60	15.2	68.61	68.70	-13.2	5,275	-0.25%
2021/12/22	4	68.65	10.2	68.60	68.50	-6.2	5,294	-0.12%
2021/12/21	6	68.37	28	68.62	68.70	-22	5,306	-0.41%
2021/12/20	1.4	68.08	18.2	68.40	68.50	-16.8	5,312	-0.32%
2021/12/17	1	68.30	17.7	68.04	68.20	-16.7	5,402	-0.31%
2021/12/16	6	67.78	5.1	67.88	67.90	0.9	5,404	0.02%
2021/12/15	10	67.32	2.1	67.60	67.70	7.9	5,462	0.14%
2021/12/14	3	67.23	11	67.24	67.50	-8	5,527	-0.14%
2021/12/13	13.6	67.65	16.2	67.64	67.40	-2.6	5,502	-0.05%
2021/12/10	2.2	67.85	4.1	68.02	67.90	-1.9	5,489	-0.04%
2021/12/09	11	67.72	15	67.93	68.00	-4	5,482	-0.07%
2021/12/08	5	67.08	8.3	67.11	67.10	-3.3	5,438	-0.06%
2021/12/07	3	66.80	3	66.90	66.80	0	5,387	0.00%
2021/12/06	6	66.80	5	66.32	66.90	1	5,381	0.02%
2021/12/03	4	66.20	11	66.64	66.40	-7	5,382	-0.13%
2021/12/02	21.3	66.45	2	66.65	66.40	19.3	5,331	0.36%
2021/12/01	4	66.85	0	0.00	66.90	4	5,259	0.08%
2021/11/30	15	66.75	0	0.00	66.60	15	5,250	0.29%
2021/11/29	0.6	67.07	1	66.80	67.00	-0.4	5,112	-0.01%
2021/11/26	3.2	67.35	6	67.40	67.30	-2.8	5,111	-0.06%
2021/11/25	1	68.10	6	67.87	67.80	-5	5,201	-0.10%
2021/11/24	2	68.10	3	68.17	68.10	-1	5,184	-0.02%
2021/11/23	1.2	68.46	2.1	68.21	68.30	-0.9	5,190	-0.02%
2021/11/22	2.2	68.29	12	68.43	68.20	-9.8	5,195	-0.19%
2021/11/19	3.3	68.01	22	68.08	68.10	-18.7	5,249	-0.36%
2021/11/18	3.2	68.24	3.3	68.15	68.30	-0.1	5,245	0.00%
2021/11/17	8.1	68.28	8	68.44	68.00	0.1	5,224	0.00%
2021/11/16	11.5	68.29	3	68.33	68.40	8.5	5,203	0.16%
2021/11/15	8.1	68.10	9	68.12	68.00	-0.9	5,251	-0.02%
2021/11/12	12	67.10	5	67.30	67.70	7	5,276	0.13%
2021/11/11	18.1	67.66	6	67.72	67.90	12.1	5,244	0.23%
2021/11/10	16	68.51	2	68.50	68.40	14	5,304	0.26%
2021/11/09	3	68.57	6	68.63	69.00	-3	5,375	-0.06%
2021/11/08	4.2	68.28	6	69.10	68.50	-1.8	5,461	-0.03%
2021/11/05	9	68.71	9	68.61	69.00	0	5,496	0.00%
2021/11/04	6	69.28	5.1	69.30	69.30	0.9	5,483	0.02%
2021/11/03	7	69.56	1.7	69.75	69.50	5.3	5,504	0.10%
2021/11/02	48	69.63	100.7	70.05	69.30	-52.7	5,477	-0.96%
2021/11/01	4.1	67.85	2.3	68.05	68.10	1.8	5,329	0.03%
2021/10/29	5.1	67.64	7	67.83	68.00	-2	5,344	-0.04%
2021/10/28	1	67.80	3	67.77	67.90	-2	5,340	-0.04%
2021/10/27	4	67.58	3.5	67.44	67.70	0.5	5,372	0.01%
2021/10/26	0	0.00	4	67.78	67.90	-4	5,448	-0.07%
2021/10/25	2	67.15	2	67.15	67.10	0	5,456	0.00%
2021/10/22	3.2	67.27	13	67.34	67.40	-9.8	5,540	-0.18%
2021/10/21	8	67.60	11	67.70	67.40	-3	5,629	-0.05%
2021/10/20	2	67.90	22	68.19	67.80	-20	5,599	-0.36%
2021/10/19	5	67.88	8	67.96	67.90	-3	5,613	-0.05%
2021/10/18	3	67.90	6	68.03	67.80	-3	5,644	-0.05%
2021/10/15	0	0.00	5.2	67.58	67.70	-5.2	5,681	-0.09%
2021/10/14	6	67.73	4	68.00	67.40	2	5,724	0.03%
2021/10/13	4	67.78	6	67.73	67.80	-2	5,744	-0.03%
2021/10/12	3	67.60	18	67.62	67.70	-15	5,787	-0.26%
2021/10/08	0.2	67.00	5	67.10	66.80	-4.8	5,786	-0.08%
2021/10/07	2	66.95	8	67.10	66.80	-6	5,886	-0.10%
2021/10/06	6	65.97	1	66.20	66.50	5	6,001	0.08%
2021/10/05	11	66.22	13	65.90	66.40	-2	6,142	-0.03%
2021/10/04	4	66.18	13.4	66.49	66.10	-9.4	6,293	-0.15%
2021/10/01	10	66.08	1	66.20	66.00	9	6,320	0.14%
2021/09/30	2	65.90	10	66.57	67.00	-8	6,337	-0.13%
2021/09/29	15	65.61	6	65.68	65.80	9	6,376	0.14%
2021/09/28	15	66.74	6.3	66.60	66.50	8.7	6,517	0.13%
2021/09/27	11	67.18	2.1	67.35	67.20	8.9	6,647	0.13%
2021/09/24	50	67.29	16.5	67.28	67.10	33.5	6,925	0.48%
2021/09/23	1	65.60	37	66.17	66.10	-36	7,370	-0.49%
2021/09/22	3	64.43	13	64.99	65.60	-10	7,624	-0.13%
2021/09/17	2.1	65.01	4	64.90	64.70	-1.9	7,717	-0.02%
2021/09/16	33	64.79	1	65.30	64.90	32	7,809	0.41%
2021/09/15	0.2	64.90	6	64.82	64.60	-5.8	7,936	-0.07%
2021/09/14	7.2	64.87	1	64.90	64.50	6.2	8,037	0.08%
2021/09/13	5	64.86	2	65.10	65.20	3	8,176	0.04%
2021/09/10	1.1	64.70	2	64.75	65.00	-1	8,303	-0.01%
2021/09/09	4	64.05	3	64.03	64.20	1	8,495	0.01%
2021/09/08	27.3	64.52	2	64.70	64.40	25.3	8,506	0.30%
2021/09/07	0	0.00	2	65.00	65.10	-2	8,576	-0.02%
2021/09/06	10	65.39	8	65.31	65.30	2	8,622	0.02%
2021/09/03	8	64.93	3.2	65.01	65.30	4.8	8,711	0.06%
2021/09/02	3.1	64.77	2.3	64.74	64.50	0.8	8,730	0.01%
2021/09/01	10.1	64.92	2.3	65.03	64.90	7.8	8,760	0.09%
2021/08/31	1.2	64.90	3	65.00	64.80	-1.8	8,750	-0.02%
2021/08/30	2.1	64.55	1	64.40	64.60	1.1	8,683	0.01%
2021/08/27	5	64.58	5	64.56	64.70	0	8,706	0.00%
2021/08/26	1	64.70	3	64.67	64.60	-2	8,732	-0.02%
2021/08/25	5.1	64.33	2	64.90	64.30	3.1	8,778	0.04%
2021/08/24	4.3	64.94	3	64.93	64.90	1.3	8,764	0.01%
2021/08/23	5	64.52	2	64.60	64.50	3	8,846	0.03%
2021/08/20	4.1	64.31	6	64.28	64.20	-2	8,974	-0.02%
2021/08/19	9.1	64.12	10	64.16	64.50	-0.9	9,122	-0.01%
2021/08/18	10.2	63.83	0	0.00	64.10	10.2	9,144	0.11%
2021/08/17	8.7	64.07	7.5	64.29	64.50	1.2	9,221	0.01%
2021/08/16	21.1	64.76	19	64.96	64.50	2.1	9,212	0.02%
2021/08/13	25.9	65.96	7	66.07	65.70	18.9	9,230	0.20%
2021/08/12	17.2	66.87	3	66.70	66.60	14.2	9,300	0.15%
2021/08/11	9.1	67.80	4.4	67.85	67.80	4.7	9,333	0.05%
2021/08/10	5	67.60	3	67.80	68.00	2	9,357	0.02%
2021/08/09	13	67.55	10	67.60	67.50	3	9,527	0.03%
2021/08/06	9	68.33	11	68.27	68.30	-2	9,564	-0.02%
2021/08/05	37	68.23	51.5	68.64	68.80	-14.5	9,788	-0.15%
2021/08/04	11	66.94	12	66.96	67.20	-1	10,213	-0.01%
2021/08/03	3	66.87	1	67.10	67.10	2	10,434	0.02%
2021/08/02	6	67.03	6	67.12	67.10	0	10,492	0.00%
2021/07/30	8.2	67.10	10	67.14	67.30	-1.8	10,571	-0.02%
2021/07/29	27	67.57	2	67.45	67.60	25	10,767	0.23%
2021/07/28	14	67.49	6	67.62	67.80	8	10,891	0.07%
2021/07/27	17	67.65	13	67.86	68.00	4	11,112	0.04%
2021/07/26	11.1	66.90	4	66.83	66.90	7.1	11,257	0.06%
2021/07/23	7.1	66.85	20.2	66.94	66.80	-13.1	11,392	-0.12%
2021/07/22	6.3	67.06	9	67.31	67.10	-2.7	11,465	-0.02%
2021/07/21	12.3	67.07	34	67.15	67.20	-21.7	11,550	-0.19%
2021/07/20	8.1	67.33	9	67.54	67.20	-0.9	11,656	-0.01%
2021/07/19	15	67.56	8	67.54	67.90	7	11,774	0.06%
2021/07/16	4.2	67.74	15	67.84	68.00	-10.9	12,296	-0.09%
2021/07/15	50.3	67.93	1	67.80	67.90	49.3	12,418	0.40%
2021/07/14	9.2	67.70	7	67.63	67.80	2.2	12,453	0.02%
2021/07/13	13	67.79	3	67.97	68.00	10	12,488	0.08%
2021/07/12	33.4	67.01	14	66.89	66.90	19.4	12,472	0.16%
2021/07/09	34.1	67.54	0	0.00	67.60	34.1	12,388	0.28%
2021/07/08	15.6	68.22	7	68.17	68.10	8.5	12,472	0.07%
2021/07/07	6.1	68.10	0	0.00	68.30	6.1	12,569	0.05%
2021/07/06	24.9	68.26	3	68.23	68.30	21.9	12,718	0.17%
2021/07/05	40.1	68.27	10.5	68.38	68.70	29.6	12,813	0.23%
2021/07/02	47.1	67.92	3	67.90	68.00	44.1	12,858	0.34%
2021/07/01	88.1	68.57	10	68.27	68.30	78.1	12,921	0.60%
2021/06/30	115.4	68.86	4	68.95	68.80	111.4	12,878	0.87%	大買/鉅額交易
2021/06/29	83	73.77	14	73.75	73.70	69	12,478	0.55%
2021/06/28	14	73.97	4	74.08	74.00	10	12,325	0.08%
2021/06/25	15.2	74.57	44	74.66	74.50	-28.8	12,356	-0.23%
2021/06/24	21	74.72	7.6	74.82	74.50	13.4	12,490	0.11%
2021/06/23	23.2	74.50	16	74.49	74.60	7.2	13,119	0.05%
2021/06/22	23	74.53	9.4	74.56	74.30	13.6	13,325	0.10%
2021/06/21	17.2	74.08	5	74.22	74.40	12.2	13,359	0.09%
2021/06/18	16.7	74.71	22.6	74.50	74.70	-6	13,457	-0.04%
2021/06/17	3	73.77	6	73.83	74.00	-3	13,494	-0.02%
2021/06/16	9	73.36	30	73.73	73.80	-21	13,793	-0.15%
2021/06/15	1	72.10	7	72.69	73.00	-6	14,090	-0.04%
2021/06/11	23	72.50	23	72.45	72.30	0	14,259	0.00%
2021/06/10	4	72.90	5	73.00	73.00	-1	14,363	-0.01%
2021/06/09	7.3	72.87	2	73.00	72.70	5.3	14,498	0.04%
2021/06/08	0	73.14	7	73.29	73.50	-7	14,816	-0.05%
2021/06/07	3.3	72.61	1	73.30	72.90	2.3	15,404	0.01%
2021/06/04	3	73.20	40	73.49	73.40	-37	15,470	-0.24%
2021/06/03	4	73.60	11.1	73.64	73.50	-7.1	15,584	-0.05%
2021/06/02	13.1	73.65	8.1	73.81	73.60	5	15,739	0.03%
2021/06/01	3	73.50	24	73.68	73.80	-21	15,892	-0.13%
2021/05/31	6	73.23	20	73.27	73.50	-14	15,999	-0.09%
2021/05/28	5	73.16	8	73.23	73.20	-3	16,099	-0.02%
2021/05/27	10.1	72.82	19.2	72.88	73.20	-9.2	16,226	-0.06%
2021/05/26	6	73.05	24	73.11	73.30	-18	16,505	-0.11%
2021/05/25	15	72.72	24	72.85	72.90	-9	16,687	-0.05%
2021/05/24	3	72.63	12.5	72.62	72.70	-9.5	16,815	-0.06%
2021/05/21	9	72.28	13.9	72.74	72.50	-4.9	16,964	-0.03%
2021/05/20	18	72.23	29	72.18	72.10	-11	17,089	-0.06%
2021/05/19	5	71.10	36	71.24	71.50	-31	17,153	-0.18%
2021/05/18	16	69.82	8	69.88	70.20	8	17,358	0.05%
2021/05/17	30.1	68.43	27	68.45	68.40	3.1	17,964	0.02%
2021/05/14	7.1	70.61	6.1	70.47	70.60	1	17,941	0.01%
2021/05/13	31	70.31	37.8	70.48	70.10	-6.8	18,054	-0.04%
2021/05/12	49	71.07	97	70.97	71.10	-48	17,959	-0.27%
2021/05/11	27.1	69.68	46.3	69.85	69.30	-19.2	17,558	-0.11%
2021/05/10	17.5	70.62	4	70.63	70.60	13.5	17,580	0.08%
2021/05/07	27.5	70.75	5	70.98	71.10	22.5	18,197	0.12%
2021/05/06	66.1	70.24	20.5	70.06	69.70	45.6	19,274	0.24%
2021/05/05	22.3	71.15	1	71.20	70.80	21.3	19,804	0.11%
2021/05/04	42.1	71.36	47	71.45	71.50	-4.9	20,037	-0.02%
2021/05/03	44.4	72.63	34.6	72.73	72.20	9.8	20,055	0.05%
2021/04/29	28	73.80	25	74.04	73.60	3	20,347	0.01%
2021/04/28	3.1	73.74	4.2	73.71	73.60	-1.1	20,672	-0.01%
2021/04/27	23.4	73.20	6	73.22	73.30	17.4	21,355	0.08%
2021/04/26	38	73.57	18	73.57	73.60	20	21,679	0.09%
2021/04/23	9.3	74.16	7	73.94	73.90	2.3	22,419	0.01%
2021/04/22	53.5	74.74	116.1	74.67	74.10	-62.6	24,604	-0.25%	大賣/
2021/04/21	26	73.94	20.1	74.08	74.30	5.9	25,484	0.02%
2021/04/20	24.3	73.71	5.2	73.64	74.00	19.1	26,144	0.07%
2021/04/19	25.2	73.72	24	73.73	73.80	1.2	26,288	0.00%
2021/04/16	14	73.41	19.1	73.46	73.50	-5.1	26,368	-0.02%
2021/04/15	12	73.06	9	73.02	73.00	3	26,429	0.01%
2021/04/14	44	72.61	15.5	72.70	73.20	28.5	26,434	0.11%
2021/04/13	22.7	72.82	21.3	72.78	72.50	1.4	26,365	0.01%
2021/04/12	43.4	72.73	13.2	72.83	72.70	30.2	26,479	0.11%
2021/04/09	55.5	73.55	5.1	73.50	73.30	50.4	26,461	0.19%
2021/04/08	48.1	73.69	19.4	73.68	73.60	28.7	26,327	0.11%
2021/04/07	37.4	72.66	33.3	72.68	72.80	4.2	26,181	0.02%
2021/04/06	49.5	73.31	15.5	73.38	73.00	34	26,030	0.13%
2021/04/01	23.3	73.63	21	73.71	73.50	2.3	25,829	0.01%
2021/03/31	20.4	73.90	17.8	73.96	74.10	2.6	25,726	0.01%
2021/03/30	17.5	73.47	35.6	73.56	73.70	-18.1	25,623	-0.07%
2021/03/29	47	73.69	42.4	73.50	73.60	4.6	25,510	0.02%
2021/03/26	181.9	73.89	27.1	74.01	73.80	154.8	25,357	0.61%	大買/鉅額交易
2021/03/25	26	75.11	60.8	75.22	75.70	-34.8	24,820	-0.14%
2021/03/24	11	74.27	27.3	74.17	74.20	-16.3	24,692	-0.07%
2021/03/23	36	73.79	12.5	73.77	74.00	23.5	24,594	0.10%
2021/03/22	49.1	74.21	11.4	74.51	74.00	37.7	24,491	0.15%
2021/03/19	23.2	74.51	20.1	74.51	75.00	3.2	24,545	0.01%
2021/03/18	40.9	73.89	66.9	74.09	74.30	-26	24,358	-0.11%
2021/03/17	40.4	72.47	18.7	72.56	72.30	21.7	24,366	0.09%
2021/03/16	26.3	71.89	1.5	71.80	71.50	24.8	24,370	0.10%
2021/03/15	29.6	71.14	8.2	71.45	71.50	21.4	24,405	0.09%
2021/03/12	43.4	71.31	16.8	71.26	71.40	26.6	24,426	0.11%
2021/03/11	125.2	71.53	44.2	71.69	72.00	81	24,483	0.33%	大買/
2021/03/10	5.1	74.14	13	74.10	73.90	-7.9	23,998	-0.03%
2021/03/09	17.3	73.09	16	73.08	72.80	1.2	23,975	0.01%
2021/03/08	20.2	73.70	209	73.95	73.20	-188.8	23,979	-0.79%	大賣/鉅額交易
2021/03/05	19.4	73.62	5	73.80	73.50	14.4	23,936	0.06%
2021/03/04	27.5	74.51	6.6	74.44	74.30	20.9	23,982	0.09%
2021/03/03	19.3	74.62	19	75.13	75.50	0.3	23,918	0.00%
2021/03/02	35.7	74.27	14	74.39	73.90	21.7	23,861	0.09%
2021/02/26	60.6	74.76	14	74.88	74.60	46.6	23,754	0.20%
2021/02/25	43	76.29	13	76.54	75.90	30	23,456	0.13%
2021/02/24	40.1	76.25	120.1	76.46	76.00	-80	23,325	-0.34%	大賣/
2021/02/23	32.3	75.07	7	75.13	75.10	25.3	23,270	0.11%
2021/02/22	40	75.92	24.6	76.04	75.80	15.4	23,118	0.07%
2021/02/19	12	75.32	8.4	75.69	76.10	3.6	22,985	0.02%
2021/02/18	36	75.11	17	75.22	75.40	19	22,853	0.08%
2021/02/17	68.7	75.62	51	75.78	75.20	17.7	22,678	0.08%
2021/02/05	30.6	78.61	5	78.62	78.40	25.6	22,274	0.11%
2021/02/04	23.1	78.91	23	78.71	78.90	0.1	22,157	0.00%
2021/02/03	19.6	78.35	5.3	78.05	78.20	14.3	22,161	0.06%
2021/02/02	59.1	78.56	29	78.49	78.10	30.1	22,341	0.13%
2021/02/01	27.7	77.62	4	77.93	78.00	23.7	22,368	0.11%
2021/01/29	73.2	80.43	29	80.38	78.40	44.2	22,106	0.20%
2021/01/28	91.2	81.76	104.1	81.59	81.50	-12.9	21,406	-0.06%	大賣/
2021/01/27	25.1	80.77	84.1	80.58	81.10	-59	20,213	-0.29%
2021/01/26	27.1	78.45	47.8	78.66	77.70	-20.8	19,412	-0.11%
2021/01/25	35.3	77.83	31.1	77.68	78.00	4.2	19,027	0.02%
2021/01/22	53	76.02	76.2	77.19	77.60	-23.2	18,789	-0.12%
2021/01/21	106.2	77.17	76.2	77.08	77.00	30	18,280	0.16%	大買/
2021/01/20	118.5	76.62	56	76.75	76.00	62.5	17,816	0.35%	大買/
2021/01/19	62.5	79.08	28.4	78.88	79.00	34.1	17,029	0.20%
2021/01/18	151.1	79.22	58	78.65	79.00	93	16,570	0.56%	大買/
2021/01/15	193.2	81.70	163	81.42	80.40	30.2	15,678	0.19%	大買/大賣/
2021/01/14	53.8	75.46	135.5	76.42	77.90	-81.7	13,423	-0.61%	大賣/
2021/01/13	84	70.27	150.4	70.13	70.90	-66.3	12,034	-0.55%	大賣/
2021/01/12	7	67.26	25.2	67.50	67.50	-18.2	11,175	-0.16%
2021/01/11	35	66.91	24.1	67.05	67.30	11	10,964	0.10%
2021/01/08	11.2	66.92	19	66.93	67.40	-7.8	10,765	-0.07%
2021/01/07	7	66.84	14	66.80	66.80	-7	10,613	-0.07%
2021/01/06	40	66.81	13	67.15	66.70	27	10,633	0.25%
2021/01/05	28	66.97	8	66.93	66.80	20	10,501	0.19%
2021/01/04	9	67.61	8	67.89	68.00	1	10,269	0.01%
2020/12/31	2	67.25	6	67.32	67.30	-4	10,070	-0.04%
2020/12/30	6.1	66.77	14	67.16	67.50	-8	10,034	-0.08%
2020/12/29	16	67.46	1	67.40	67.10	15	9,957	0.15%
2020/12/28	11	68.08	4	68.13	68.00	7	9,906	0.07%
2020/12/25	9	67.76	17	68.01	67.80	-8	9,956	-0.08%
2020/12/24	7.3	66.74	22	66.71	66.80	-14.7	9,924	-0.15%
2020/12/23	5	66.22	3	66.53	66.80	2	9,889	0.02%
2020/12/22	32	66.86	2	66.55	66.20	30	9,905	0.30%
2020/12/21	15	65.65	17	65.71	66.20	-2	9,896	-0.02%
2020/12/18	8	67.23	2	67.55	66.70	6	9,762	0.06%
2020/12/17	3	67.73	4	67.75	67.90	-1	9,618	-0.01%
2020/12/16	15	67.94	8	68.17	68.50	7	9,602	0.07%
2020/12/15	31.2	67.88	38	68.12	67.30	-6.8	9,669	-0.07%
2020/12/14	18	70.18	24.3	70.07	69.60	-6.3	9,443	-0.07%
2020/12/11	32	70.36	37	70.24	69.90	-5	9,331	-0.05%
2020/12/10	9	68.96	35.5	69.06	69.40	-26.5	8,938	-0.30%
2020/12/09	31	68.93	43	69.21	69.40	-12	8,781	-0.14%
2020/12/08	22	68.50	6	68.48	68.40	16	8,606	0.19%
2020/12/07	19.1	68.17	46	68.45	68.80	-26.9	8,455	-0.32%
2020/12/04	38	66.67	21	66.58	66.60	17	8,094	0.21%
2020/12/03	33	66.28	62	66.15	66.10	-29	8,018	-0.36%
2020/12/02	14	66.38	30.8	66.20	66.40	-16.8	7,971	-0.21%
2020/12/01	21.7	65.08	3	65.10	65.50	18.7	7,857	0.24%
2020/11/30	33	66.63	4	66.45	65.30	29	7,741	0.37%
2020/11/27	13	66.52	14	66.62	66.50	-1	7,551	-0.01%
2020/11/26	4.3	66.11	15	66.07	66.50	-10.7	7,521	-0.14%
2020/11/25	16	65.85	5	66.32	65.90	11	7,510	0.15%
2020/11/24	12	66.10	23	66.00	66.20	-11	7,477	-0.15%
2020/11/23	18	65.64	16.1	65.85	65.90	1.9	7,358	0.03%
2020/11/20	24.1	65.72	25	65.73	65.60	-0.9	7,246	-0.01%
2020/11/19	5	65.22	2	65.00	65.00	3	7,129	0.04%
2020/11/18	10	65.04	10.6	65.10	65.30	-0.6	7,205	-0.01%
2020/11/17	6	64.97	33	64.81	65.00	-27	7,243	-0.37%
2020/11/16	2	65.25	11	64.94	65.00	-9	7,368	-0.12%
2020/11/13	40	63.78	27	63.82	64.10	13	7,365	0.18%
2020/11/12	1.5	62.33	3	62.33	62.30	-1.5	7,281	-0.02%
2020/11/11	2	61.35	32	61.46	62.50	-30	7,841	-0.38%
2020/11/10	46.5	60.32	36	60.28	60.30	10.5	8,501	0.12%
2020/11/09	26	61.30	6	61.80	60.90	20	8,160	0.25%
2020/11/06	5	62.30	2	62.55	62.20	3	7,951	0.04%
2020/11/05	3	62.60	0	0.00	62.30	3	8,012	0.04%
2020/11/04	1	62.10	5.3	62.41	62.30	-4.3	8,066	-0.05%
2020/11/03	1	62.20	6.7	62.51	62.40	-5.7	8,181	-0.07%
2020/11/02	1	61.70	7	61.70	62.20	-6	8,331	-0.07%
2020/10/30	18.1	61.59	1	61.92	61.50	17.1	8,537	0.20%
2020/10/29	24	61.73	3	61.88	61.90	21	8,543	0.25%
2020/10/28	8	62.30	7	62.53	62.30	1	8,639	0.01%
2020/10/27	6	62.00	27	62.10	62.50	-21	8,706	-0.24%
2020/10/26	6	62.28	2	62.70	62.30	4	8,767	0.05%
2020/10/23	4	62.48	13	62.31	62.40	-9	8,830	-0.10%
2020/10/22	8	62.46	0	0.00	62.30	8	8,865	0.09%
2020/10/21	5	63.06	3	63.43	62.80	2	8,820	0.02%
2020/10/20	2	63.25	1	63.70	63.50	1	8,922	0.01%
2020/10/19	5	63.68	7	63.69	63.50	-2	8,992	-0.02%
2020/10/16	6	63.18	9	63.31	63.10	-3	9,136	-0.03%
2020/10/15	18	63.29	12	63.51	63.10	6	9,382	0.06%
2020/10/14	9	64.16	8.4	64.60	63.70	0.6	9,365	0.01%
2020/10/13	5	63.88	0	0.00	64.20	5	9,314	0.05%
2020/10/12	9	63.91	8	63.98	64.10	1	9,380	0.01%
2020/10/08	2	63.70	7	63.81	64.00	-5	9,392	-0.05%
2020/10/07	5	63.44	2	63.60	63.40	3	9,439	0.03%
2020/10/06	9	63.72	14	63.86	63.80	-5	9,513	-0.05%
2020/10/05	5	63.38	10	63.45	63.20	-5	9,602	-0.05%
2020/09/30	3	63.67	18	63.58	63.80	-15	9,703	-0.15%
2020/09/29	3	62.47	8	62.90	62.90	-5	9,763	-0.05%
2020/09/28	0	0.00	2	62.25	62.20	-2	9,840	-0.02%
2020/09/25	16	61.37	9	61.41	61.30	7	9,978	0.07%
2020/09/24	18	61.75	4	62.18	61.50	14	10,068	0.14%
2020/09/23	11	62.84	7	63.16	63.00	4	10,071	0.04%
2020/09/22	10	63.36	18	63.78	63.20	-8	10,826	-0.07%
2020/09/21	9	64.44	1	64.80	64.20	8	11,198	0.07%
2020/09/18	18	64.83	29.3	64.77	65.60	-11.3	11,465	-0.10%
2020/09/17	13	64.18	8.1	64.22	63.90	4.9	11,566	0.04%
2020/09/16	12	63.92	4	64.35	64.00	8	11,769	0.07%
2020/09/15	0	0.00	5.2	64.13	63.90	-5.2	11,987	-0.04%
2020/09/14	12	63.72	12	63.67	63.80	0	12,033	0.00%
2020/09/11	21	62.75	16.4	62.80	62.80	4.6	12,060	0.04%
2020/09/10	7	62.83	1.2	62.90	62.80	5.8	12,134	0.05%
2020/09/09	2	62.40	3	62.83	63.20	-1	12,278	-0.01%
2020/09/08	12	62.79	13	62.98	63.10	-1	12,530	-0.01%
2020/09/07	8	63.16	3	63.00	62.90	5	12,889	0.04%
2020/09/04	5	63.06	25	63.05	63.60	-20	12,959	-0.15%
2020/09/03	5	63.72	5	64.02	63.70	0	13,012	0.00%
2020/09/02	42	63.71	5	63.72	63.70	37	13,103	0.28%
2020/09/01	10	63.32	5.1	63.26	63.50	4.9	13,101	0.04%
2020/08/31	8	62.81	13.9	62.97	62.50	-5.9	13,183	-0.05%
2020/08/28	38	63.04	7	63.09	62.90	31	13,242	0.23%
2020/08/27	32	63.79	8.3	63.72	63.90	23.7	13,210	0.18%
2020/08/26	5.6	63.42	0	0.00	63.60	5.6	13,311	0.04%
2020/08/25	14	63.74	14.7	63.95	63.80	-0.7	13,476	0.00%
2020/08/24	17	63.22	10	63.52	63.30	7	13,484	0.05%
2020/08/21	29	64.44	0	0.00	64.40	29	13,382	0.22%
2020/08/20	32	64.19	12	64.40	64.00	20	13,352	0.15%
2020/08/19	7	67.04	36	67.26	66.60	-29	13,179	-0.22%
2020/08/18	31	68.43	20	68.39	67.70	11	13,092	0.08%
2020/08/17	49	68.95	76	69.02	69.10	-27	13,050	-0.21%
2020/08/14	28.1	66.08	164	66.32	66.70	-135.9	12,536	-1.08%	大賣/鉅額交易
2020/08/12	2	62.10	10	62.31	62.10	-8	11,973	-0.07%
2020/08/11	16	62.56	6	62.57	62.00	10	12,059	0.08%
2020/08/10	2	63.60	9	63.80	63.60	-7	12,418	-0.06%
2020/08/07	3	63.47	0	0.00	63.60	3	12,421	0.02%
2020/08/06	2	64.10	17.2	63.98	64.00	-15.2	12,425	-0.12%
2020/08/05	6	64.02	9	64.06	63.40	-3	12,453	-0.02%
2020/08/04	2.1	63.32	37	63.45	63.80	-34.9	12,389	-0.28%
2020/08/03	26	62.08	11.5	62.15	62.10	14.5	12,256	0.12%
2020/07/31	7	61.60	8	61.73	61.70	-1	12,209	-0.01%
2020/07/30	56.1	60.44	55	60.97	61.30	1.1	12,140	0.01%
2020/07/29	9.5	60.57	13	60.85	60.10	-3.5	12,083	-0.03%
2020/07/28	36	61.18	14	61.26	60.60	22	12,092	0.18%
2020/07/27	11.1	60.61	21	60.99	60.40	-9.9	12,154	-0.08%
2020/07/24	23	61.49	7	61.81	61.20	16	12,241	0.13%
2020/07/23	39	62.04	10	62.39	62.20	29	12,237	0.24%
2020/07/22	23.5	61.89	75	61.87	61.90	-51.5	12,201	-0.42%
2020/07/21	89.1	61.16	19.7	61.35	61.20	69.4	12,219	0.57%
2020/07/20	61	61.95	16.1	62.01	61.50	44.9	12,115	0.37%
2020/07/17	17	64.08	6	64.08	64.00	11	11,970	0.09%
2020/07/16	14.1	64.01	1	64.10	64.10	13.1	12,076	0.11%
2020/07/15	12	63.94	18	63.93	63.90	-6	12,107	-0.05%
2020/07/14	4	64.80	2	64.85	64.70	2	12,193	0.02%
2020/07/13	17	64.46	5	64.64	64.80	12	12,260	0.10%
2020/07/10	22.5	64.20	21	63.92	63.70	1.5	12,339	0.01%
2020/07/09	23	64.93	27.8	64.98	64.80	-4.8	12,411	-0.04%
2020/07/08	25	65.14	41	65.10	65.10	-16	12,351	-0.13%
2020/07/07	29	65.80	25	66.18	65.60	4	12,272	0.03%
2020/07/06	14	66.61	33	66.68	66.50	-19	12,140	-0.16%
2020/07/03	19.2	65.87	24.9	65.94	66.10	-5.7	12,122	-0.05%
2020/07/02	17.1	65.07	30.4	65.04	65.30	-13.3	12,087	-0.11%
2020/07/01	64	64.56	27.7	64.54	64.50	36.3	12,103	0.30%
2020/06/30	155	64.72	6	64.95	64.00	149	12,039	1.24%	大買/鉅額交易
2020/06/29	97.1	69.98	23.5	69.98	69.80	73.7	11,418	0.65%
2020/06/24	23	70.13	25	70.25	70.10	-2	11,148	-0.02%
2020/06/23	54.3	70.31	21	70.38	70.00	33.3	11,187	0.30%
2020/06/22	5.2	69.83	17	70.02	70.10	-11.8	10,980	-0.11%
2020/06/19	6	68.70	12	69.00	68.80	-6	10,829	-0.06%
2020/06/18	7	68.83	5	68.86	68.90	2	10,687	0.02%
2020/06/17	10	68.37	1	68.60	68.60	9	10,682	0.08%
2020/06/16	48	68.85	7	68.94	68.60	41	10,759	0.38%
2020/06/15	17	68.55	2	68.45	67.80	15	10,819	0.14%
2020/06/12	23.2	68.47	41	68.24	69.10	-17.8	10,733	-0.17%
2020/06/11	37.1	68.88	30	69.68	67.80	7.1	10,583	0.07%
2020/06/10	8.1	66.41	22	66.68	67.00	-13.9	10,270	-0.14%
2020/06/09	2	66.20	6	66.23	66.00	-4	10,382	-0.04%
2020/06/08	7.2	66.70	12	66.83	66.80	-4.8	10,395	-0.05%
2020/06/05	13.1	66.18	11	66.20	66.30	2.1	10,372	0.02%
2020/06/04	30	66.48	19	66.58	66.40	11	10,458	0.11%
2020/06/03	9	66.16	19	66.29	66.10	-10	10,478	-0.10%
2020/06/02	2	65.00	14	65.06	65.10	-12	10,380	-0.12%
2020/06/01	16	64.30	5	64.48	64.20	11	10,357	0.11%
2020/05/29	3	62.23	27	62.77	64.50	-24	10,339	-0.23%
2020/05/28	24	61.81	7	61.80	61.50	17	10,282	0.17%
2020/05/27	6	62.10	3	62.27	62.00	3	10,402	0.03%
2020/05/26	4	62.05	7	62.11	62.00	-3	10,471	-0.03%
2020/05/25	5.2	61.12	6	61.27	61.50	-0.8	10,386	-0.01%
2020/05/22	18	60.67	13	60.58	60.70	5	10,385	0.05%
2020/05/21	41	60.79	4	61.30	60.60	37	10,324	0.36%
2020/05/20	15	61.24	5	61.50	61.00	10	10,203	0.10%
2020/05/19	66	61.76	15	61.62	61.10	51	10,136	0.50%
2020/05/18	5	62.86	2	62.40	63.00	3	9,912	0.03%
2020/05/15	55.2	62.63	26	62.85	62.60	29.2	9,872	0.30%
2020/05/14	3	65.77	16	66.03	66.00	-13	9,435	-0.14%
2020/05/13	1	66.20	23	66.20	66.50	-22	9,364	-0.23%
2020/05/12	5	66.00	2	66.00	66.00	3	9,318	0.03%
2020/05/11	12.5	66.98	8	67.10	66.90	4.5	9,223	0.05%
2020/05/08	1	66.00	14	66.11	66.30	-13	9,157	-0.14%
2020/05/07	8	65.05	11	65.55	65.30	-3	9,155	-0.03%
2020/05/06	16	65.08	2	65.35	65.00	14	9,143	0.15%
2020/05/04	15.2	64.91	1	65.00	64.90	14.2	9,171	0.15%
2020/04/30	18	65.95	4	66.10	66.10	14	9,167	0.15%
2020/04/29	1	65.90	20	66.07	65.50	-19	9,145	-0.21%
2020/04/28	2.1	65.65	0	0.00	65.90	2.1	9,085	0.02%
2020/04/27	19	65.70	11	65.80	65.40	8	9,228	0.09%
2020/04/24	2	64.70	6	64.72	64.70	-4	9,151	-0.04%
2020/04/23	2.1	63.60	10	64.11	64.40	-7.9	9,083	-0.09%
2020/04/22	4	63.03	10	62.70	63.10	-6	8,999	-0.07%
2020/04/21	16	63.92	0	0.00	63.20	16	8,908	0.18%
2020/04/20	3	65.00	5	65.04	64.40	-2	8,809	-0.02%
2020/04/17	13	65.79	14	65.11	65.10	-1	8,824	-0.01%
2020/04/16	12.1	64.84	26	64.92	65.00	-13.9	8,673	-0.16%
2020/04/15	8.1	64.54	8	64.94	64.80	0.1	8,597	0.00%
2020/04/14	3.1	63.05	117	63.41	63.70	-113.9	8,529	-1.34%	大賣/鉅額交易
2020/04/13	13	61.91	11	62.23	62.00	2	8,480	0.02%
2020/04/10	1	61.70	2	61.80	62.00	-1	8,483	-0.01%
2020/04/09	20.2	61.87	15	62.17	61.80	5.2	8,497	0.06%
2020/04/08	4	62.63	7	62.40	62.50	-3	8,461	-0.04%
2020/04/07	12	62.43	10.2	62.52	61.80	1.8	8,374	0.02%
2020/04/06	1	61.40	55	61.42	61.60	-54	8,244	-0.65%
2020/04/01	4	58.60	3	58.67	58.40	1	8,028	0.01%
2020/03/31	9	59.09	7	59.33	58.00	2	7,929	0.03%
2020/03/30	8	58.73	4.3	59.90	59.30	3.7	7,705	0.05%
2020/03/27	22	60.60	28	60.38	60.10	-6	7,575	-0.08%
2020/03/26	3	54.90	1	55.50	55.10	2	7,245	0.03%
2020/03/25	12	54.72	25	54.95	54.90	-13	7,265	-0.18%
2020/03/24	10	52.19	21	51.98	51.90	-11	7,242	-0.15%
2020/03/23	19.5	49.34	3	49.75	48.20	16.5	7,341	0.22%
2020/03/20	3	51.93	4	51.23	51.80	-1	7,335	-0.01%
2020/03/19	23	48.57	5.6	48.55	48.10	17.4	7,245	0.24%
2020/03/18	13	50.82	4	50.58	50.30	9	7,137	0.13%
2020/03/17	7.5	50.85	1	51.30	50.70	6.5	7,143	0.09%
2020/03/16	18.5	54.51	0	0.00	52.60	18.5	7,083	0.26%
2020/03/13	2	53.15	19.2	55.77	55.30	-17.2	7,017	-0.24%
2020/03/12	39	57.49	2	57.00	56.80	37	6,839	0.54%
2020/03/11	32	60.35	1	60.70	59.40	31	6,756	0.46%
2020/03/10	49	60.13	47	60.56	60.30	2	6,727	0.03%
2020/03/09	28	60.14	29	61.54	61.30	-1	6,612	-0.02%
2020/03/06	9	61.36	0	0.00	61.30	9	6,580	0.14%
2020/03/05	13	62.45	13	62.47	62.90	0	6,605	0.00%
2020/03/04	2	62.05	2	61.50	61.60	0	6,685	0.00%
2020/03/03	2	61.45	21	61.43	61.00	-19	6,584	-0.29%
2020/03/02	31	60.57	7	60.60	60.30	24	6,503	0.37%
2020/02/27	6	63.43	20	63.18	62.70	-14	6,430	-0.22%
2020/02/26	5	63.70	4	64.10	64.20	1	6,378	0.02%
2020/02/25	1	64.70	10	64.55	64.70	-9	6,416	-0.14%
2020/02/24	1	64.50	3	64.40	64.50	-2	6,523	-0.03%
2020/02/21	1	65.70	0	0.00	65.50	1	6,652	0.02%
2020/02/20	0	0.00	7	66.57	66.30	-7	6,815	-0.10%
2020/02/19	0	0.00	3.1	66.34	66.70	-3.1	6,893	-0.04%
2020/02/18	10	65.41	9.1	65.65	66.00	0.9	6,983	0.01%
2020/02/17	5	65.70	2	65.80	65.80	3	7,238	0.04%
2020/02/14	0	0.00	6	66.03	66.20	-6	7,735	-0.08%
2020/02/13	1	65.50	1.2	65.57	65.40	-0.2	8,226	0.00%
2020/02/12	5	65.42	0	0.00	65.30	5	8,661	0.06%
2020/02/11	0	0.00	10	65.37	65.50	-10	9,655	-0.10%
2020/02/10	8	63.99	6	63.83	64.70	2	9,654	0.02%
2020/02/07	9	65.43	14.2	65.41	65.30	-5.2	9,618	-0.05%
2020/02/06	3	65.93	7	66.00	66.60	-4	9,648	-0.04%
2020/02/05	2	64.40	3	65.03	64.80	-1	9,685	-0.01%
2020/02/04	6	64.47	6	64.93	64.80	0	9,735	0.00%
2020/02/03	13	61.38	49	63.01	63.90	-36	9,818	-0.37%
2020/01/31	18	63.92	36	64.15	63.60	-18	9,843	-0.18%
2020/01/30	27	63.60	73	63.61	62.80	-46	9,970	-0.46%
2020/01/20	4	68.10	0	0.00	68.00	4	9,796	0.04%
2020/01/17	11	67.99	1	67.80	67.90	10	9,809	0.10%
2020/01/16	0	0.00	2	67.95	68.00	-2	9,812	-0.02%
2020/01/14	7	68.94	0	0.00	69.10	7	9,932	0.07%
2020/01/13	2	68.80	11	68.85	69.20	-9	9,978	-0.09%
2020/01/10	8	67.39	2	67.70	67.00	6	10,257	0.06%
2020/01/09	1	67.20	0	0.00	67.40	1	10,402	0.01%
2020/01/08	2	67.55	13	67.54	67.70	-11	10,386	-0.11%
2020/01/07	1	68.00	39.3	67.92	68.30	-38.3	10,325	-0.37%
2020/01/06	2	67.10	0	0.00	66.80	2	10,281	0.02%
2020/01/03	15	68.49	10	68.25	68.20	5	10,280	0.05%
2019/12/31	7	68.47	1	68.50	68.40	6	10,309	0.06%
2019/12/30	0	0.00	7	69.04	68.80	-7	10,280	-0.07%
2019/12/27	3	69.37	1.2	69.11	69.40	1.9	10,289	0.02%
2019/12/26	3	69.23	2	69.20	69.20	1	10,324	0.01%
2019/12/25	1	69.20	8	69.23	69.30	-7	10,395	-0.07%
2019/12/24	0	0.00	1	69.90	69.20	-1	10,415	-0.01%
2019/12/23	5	69.98	5	70.16	69.80	0	10,403	0.00%
2019/12/20	3	70.23	3	70.23	70.10	0	10,393	0.00%
2019/12/19	3	70.90	7	70.19	70.20	-4	10,340	-0.04%
2019/12/18	12	71.10	99	70.95	71.10	-87	10,264	-0.85%
2019/12/17	5.5	69.40	23	69.46	69.80	-17.5	10,110	-0.17%
2019/12/16	20.6	68.82	7	69.03	68.70	13.6	10,061	0.13%
2019/12/13	9.5	68.73	12	68.69	68.80	-2.5	10,081	-0.02%
2019/12/12	3	69.17	25	69.51	69.00	-22	10,022	-0.22%
2019/12/11	18.3	67.99	39.3	68.63	68.70	-21	9,921	-0.21%
2019/12/10	12	68.24	20	68.56	68.90	-8	9,860	-0.08%
2019/12/09	2	68.70	5.4	68.70	68.40	-3.4	9,870	-0.03%
2019/12/06	8	69.01	11	68.96	69.00	-3	9,834	-0.03%
2019/12/05	0	0.00	4	69.28	68.80	-4	9,812	-0.04%
2019/12/04	4	68.85	3	69.10	69.00	1	9,768	0.01%
2019/12/03	0	0.00	9	69.10	69.10	-9	9,735	-0.09%
2019/12/02	57	67.21	35	67.41	67.50	22	9,595	0.23%
2019/11/29	24.5	68.10	46	67.96	68.00	-21.5	9,533	-0.23%
2019/11/28	13	69.52	8	69.52	69.50	5	9,419	0.05%
2019/11/27	33.2	69.52	44	69.79	69.70	-10.8	9,548	-0.11%
2019/11/26	4	70.00	1	70.00	70.20	3	9,489	0.03%
2019/11/25	4.3	70.52	18	70.13	69.90	-13.7	9,335	-0.15%
2019/11/22	7	70.91	7	71.17	70.80	0	9,321	0.00%
2019/11/21	4	70.65	4	70.93	71.30	0	9,256	0.00%
2019/11/20	7.2	70.98	11	71.09	71.00	-3.9	9,097	-0.04%
2019/11/19	2	70.55	35	70.62	70.70	-33	8,977	-0.37%
2019/11/18	11	70.06	16	70.01	70.00	-5	8,747	-0.06%
2019/11/15	10	69.69	6	70.13	69.80	4	8,659	0.05%
2019/11/14	9	70.16	28	69.85	70.00	-19	8,545	-0.22%
2019/11/13	11.1	70.12	44	69.75	70.00	-32.9	8,312	-0.40%
2019/11/12	18	68.25	28.2	68.04	68.60	-10.2	7,853	-0.13%
2019/11/11	37.3	66.93	75.3	66.96	66.70	-38.1	7,394	-0.51%
2019/11/08	28	66.15	266	65.98	67.30	-238	7,023	-3.39%	大賣/鉅額交易
2019/11/07	0	0.00	6	60.98	61.20	-6	6,158	-0.10%
2019/11/06	4	60.68	25	60.85	61.30	-21	6,163	-0.34%
2019/11/05	19	61.14	18	60.96	61.00	1	6,181	0.02%
2019/11/04	6	60.97	45	60.88	61.10	-39	6,224	-0.63%
2019/11/01	2.2	60.27	11	60.07	60.20	-8.8	6,196	-0.14%
2019/10/31	33	59.41	11	59.64	59.30	22	6,190	0.36%
2019/10/30	10	60.53	11	60.77	60.40	-1	6,095	-0.02%
2019/10/29	17.6	60.90	45	60.49	60.70	-27.5	6,217	-0.44%
2019/10/28	104	59.80	13	59.95	59.80	91	6,159	1.48%	大買/
2019/10/25	0	0.00	74	59.48	59.60	-74	6,204	-1.19%
2019/10/24	1	58.90	6	59.02	59.30	-5	6,228	-0.08%
2019/10/23	0.7	59.20	25	59.14	59.20	-24.4	6,267	-0.39%
2019/10/22	6	58.97	10	58.85	58.50	-4	6,216	-0.06%
2019/10/21	27.1	58.25	7	58.36	58.30	20.1	6,157	0.33%
2019/10/18	57	58.58	40.6	58.73	58.00	16.4	6,074	0.27%
2019/10/17	8.1	56.74	28	56.68	57.30	-19.9	5,714	-0.35%
2019/10/16	36	55.34	26	55.23	55.50	10	5,511	0.18%
2019/10/15	1	55.20	7	55.13	55.10	-6	5,528	-0.11%
2019/10/14	1	55.30	7	55.56	55.00	-6	5,583	-0.11%
2019/10/09	18	54.41	7	54.07	54.00	11	5,533	0.20%
2019/10/08	3	55.33	3	55.43	55.10	0	5,520	0.00%
2019/10/07	1	55.30	28	55.16	55.50	-27	5,520	-0.49%
2019/10/04	15	54.20	20	54.49	54.40	-5	5,464	-0.09%
2019/10/03	21	54.00	2	54.20	54.60	19	5,499	0.35%
2019/10/02	8.1	54.81	7	54.76	54.90	1.1	5,516	0.02%
2019/10/01	0	0.00	19	54.66	54.80	-19	5,504	-0.35%
2019/09/27	2	54.10	4	54.68	54.00	-2	5,447	-0.04%
2019/09/26	2	54.30	2	54.25	54.70	0	5,459	0.00%
2019/09/25	3	54.30	2	54.55	54.70	1	5,464	0.02%
2019/09/24	4.2	54.97	6	55.18	55.00	-1.8	5,499	-0.03%
2019/09/23	1	54.50	14	54.59	54.50	-13	5,470	-0.24%
2019/09/20	0	0.00	7	54.56	54.60	-7	5,506	-0.13%
2019/09/19	10	54.69	13	54.66	54.60	-3	5,456	-0.05%
2019/09/18	2	54.40	20.4	54.44	54.70	-18.4	5,436	-0.34%
2019/09/17	1	53.90	13.4	53.78	53.90	-12.4	5,345	-0.23%
2019/09/16	1	53.40	40	53.34	53.50	-39	5,421	-0.72%
2019/09/12	13	53.32	12	53.30	53.40	1	5,472	0.02%
2019/09/11	6	52.47	11	52.95	53.00	-5	5,504	-0.09%
2019/09/10	5	52.46	2	52.50	52.30	3	5,466	0.05%
2019/09/09	1	53.00	9	52.84	52.90	-8	5,468	-0.15%
2019/09/06	3	52.97	10	52.81	52.80	-7	5,458	-0.13%
2019/09/05	4	52.65	17	52.69	52.70	-13	5,431	-0.24%
2019/09/04	10	51.90	2	52.30	52.40	8	5,497	0.15%
2019/09/03	4	51.90	2	52.20	51.90	2	5,541	0.04%
2019/09/02	56	52.33	14	52.81	52.20	42	5,567	0.75%
2019/08/30	3	52.23	36	52.03	52.40	-33	5,581	-0.59%
2019/08/29	2	50.20	20	50.20	50.20	-18	5,415	-0.33%
2019/08/28	0	0.00	2	50.60	50.50	-2	5,400	-0.04%
2019/08/27	22.1	50.54	6	50.52	50.40	16.1	5,391	0.30%
2019/08/26	18	50.11	5	50.10	50.00	13	5,427	0.24%
2019/08/23	4	50.83	4	50.85	50.70	0	5,469	0.00%
2019/08/22	21	51.16	0	0.00	51.10	21	5,556	0.38%
2019/08/21	0	0.00	3	51.27	51.30	-3	5,627	-0.05%
2019/08/20	4	51.20	4	51.33	51.10	0	5,617	0.00%
2019/08/19	3	51.17	6	51.13	51.50	-3	5,590	-0.05%
2019/08/16	3	50.80	8	50.69	51.00	-5	5,592	-0.09%
2019/08/15	4	50.03	0	0.00	50.10	4	5,512	0.07%
2019/08/14	3	51.07	5	51.12	50.70	-2	5,523	-0.04%
2019/08/13	11.3	50.31	13	50.88	50.50	-1.7	5,505	-0.03%
2019/08/12	18	50.41	54	49.99	50.60	-36	5,493	-0.66%
2019/08/08	26	48.24	0	0.00	48.00	26	5,414	0.48%
2019/08/07	9	48.09	5	48.33	48.00	4	5,477	0.07%
2019/08/06	38	47.41	5	47.20	47.70	33	5,537	0.60%
2019/08/05	61	48.56	12	48.63	48.45	49	5,533	0.89%
2019/08/02	57	49.78	41.5	49.76	49.70	15.5	5,541	0.28%
2019/08/01	26	50.70	0	0.00	50.80	26	5,735	0.45%
2019/07/31	69.1	51.24	5	51.32	50.90	64.1	6,001	1.07%
2019/07/30	33	56.34	3.1	56.36	56.00	29.9	5,782	0.52%
2019/07/29	11.3	57.02	6	57.05	57.00	5.3	5,768	0.09%
2019/07/26	8	57.20	42	57.39	57.50	-34	5,731	-0.59%
2019/07/25	13	56.45	16	57.04	57.40	-3	5,669	-0.05%
2019/07/24	26	56.08	35.1	56.04	56.10	-9.1	5,675	-0.16%
2019/07/23	7	55.97	7	55.99	55.90	0	5,669	0.00%
2019/07/22	10	55.73	5.6	55.85	55.80	4.4	5,704	0.08%
2019/07/19	0	0.00	9	55.81	55.60	-9	5,719	-0.16%
2019/07/18	2.2	55.29	1	55.30	55.20	1.2	5,809	0.02%
2019/07/17	11.2	55.53	2	55.50	55.40	9.2	5,893	0.16%
2019/07/16	5	56.12	42	55.84	56.30	-37	5,932	-0.62%
2019/07/15	2	55.10	65	55.05	55.00	-63	6,042	-1.04%
2019/07/12	5	55.26	0	0.00	55.00	5	6,297	0.08%
2019/07/11	8	55.16	2.1	55.36	55.50	5.9	6,804	0.09%
2019/07/10	2	54.55	1	54.70	54.70	1	7,505	0.01%
2019/07/09	0	0.00	2.3	54.50	54.50	-2.3	7,637	-0.03%
2019/07/08	1	55.00	0	0.00	55.10	1	7,647	0.01%
2019/07/05	16	55.02	14	55.09	55.10	2	7,660	0.03%
2019/07/04	4	54.78	17	54.67	54.70	-13	7,710	-0.17%
2019/07/03	7.2	54.63	2	54.60	54.50	5.2	7,790	0.07%
2019/07/02	1	54.50	3	54.57	54.60	-2	7,808	-0.03%
2019/07/01	0.2	54.30	10	54.42	54.50	-9.8	7,840	-0.12%
2019/06/28	31	54.09	1	53.80	53.70	30	7,830	0.38%
2019/06/27	3.1	54.30	12.3	54.40	54.30	-9.3	7,899	-0.12%
2019/06/26	0	0.00	1	53.90	54.00	-1	7,916	-0.01%
2019/06/25	4	53.85	22	53.73	53.70	-18	7,976	-0.23%
2019/06/24	3	53.63	9	54.04	54.20	-6	8,010	-0.07%
2019/06/21	6	54.07	21	54.33	53.70	-15	8,018	-0.19%
2019/06/20	0	0.00	21.1	53.92	54.10	-21.1	7,932	-0.27%
2019/06/19	3	52.97	49	53.00	53.40	-46	7,889	-0.58%
2019/06/18	6	52.00	6	52.30	52.20	0	7,844	0.00%
2019/06/17	5.1	52.08	2	52.15	52.20	3.1	7,877	0.04%
2019/06/14	2.2	51.91	18	51.74	52.00	-15.8	7,892	-0.20%
2019/06/13	14.2	51.62	3	51.70	51.50	11.2	7,969	0.14%
2019/06/12	50.2	51.12	77	51.68	52.20	-26.8	8,383	-0.32%
2019/06/11	69	50.54	0	0.00	50.50	69	8,308	0.83%
2019/06/10	2	50.25	1	50.40	50.30	1	8,293	0.01%
2019/06/06	23	50.13	1	50.00	50.00	22	8,306	0.26%
2019/06/05	3	51.00	1	51.00	51.00	2	8,423	0.02%
2019/06/04	3	50.93	6	51.10	50.70	-3	8,466	-0.04%
2019/06/03	4	50.95	1	51.20	51.20	3	8,513	0.04%
2019/05/31	1	51.30	4	51.75	51.50	-3	8,517	-0.04%
2019/05/30	0	0.00	25	50.42	51.10	-25	8,440	-0.30%
2019/05/29	34	49.27	0	0.00	49.40	34	8,432	0.40%
2019/05/27	3	51.00	0	0.00	50.60	3	8,375	0.04%
2019/05/24	0.1	50.60	0	0.00	50.50	0.1	8,474	0.00%
2019/05/23	10	50.12	0	0.00	50.10	10	8,582	0.12%
2019/05/22	1	50.30	0	0.00	50.50	1	8,627	0.01%
2019/05/21	7	50.30	1	50.70	50.40	6	8,804	0.07%
2019/05/20	11	50.56	11	50.60	50.50	0	8,846	0.00%
2019/05/17	1.1	50.45	4	50.00	49.95	-2.9	8,864	-0.03%
2019/05/16	24	50.08	1	50.10	49.95	23	8,820	0.26%
2019/05/15	9	50.92	8	50.98	50.90	1	8,787	0.01%
2019/05/14	30	50.40	12	50.39	50.80	18	8,743	0.21%
2019/05/13	6	51.48	1	51.30	51.70	5	8,680	0.06%
2019/05/10	2.3	51.83	6.6	51.74	51.70	-4.3	8,645	-0.05%
2019/05/09	60	51.75	12	51.58	52.00	48	8,585	0.56%
2019/05/08	46	54.10	21	54.03	53.50	25	8,315	0.30%
2019/05/07	10	57.41	1	57.50	57.20	9	8,026	0.11%
2019/05/06	12	57.42	0	0.00	57.00	12	8,125	0.15%
2019/05/03	2	59.05	0	0.00	59.40	2	7,979	0.03%
2019/05/02	5	58.68	2	58.70	58.60	3	7,931	0.04%
2019/04/30	1	58.00	0	0.00	58.30	1	7,912	0.01%
2019/04/29	2	58.50	0	0.00	58.30	2	7,847	0.03%
2019/04/26	5	58.98	7	58.81	58.80	-2	7,833	-0.03%
2019/04/25	4	59.08	17	59.00	59.20	-13	7,834	-0.17%
2019/04/24	20	59.30	25	60.07	59.40	-5	7,862	-0.06%
2019/04/23	26	58.14	25	59.06	59.10	1	7,782	0.01%
2019/04/22	26	59.22	35	59.00	58.90	-9	7,733	-0.12%
2019/04/19	26.1	60.30	17	60.64	60.10	9.1	7,713	0.12%
2019/04/18	27.2	61.71	17	61.94	60.90	10.2	7,671	0.13%
2019/04/17	48.6	62.38	21	62.50	61.10	27.6	7,539	0.37%
2019/04/16	27.3	59.40	69	59.70	60.90	-41.7	7,192	-0.58%
2019/04/15	6	54.80	8	55.14	55.50	-2	6,540	-0.03%
2019/04/12	2	53.70	1	54.00	53.80	1	6,451	0.02%
2019/04/11	1	54.00	12	53.95	53.60	-11	6,445	-0.17%
2019/04/10	2	53.85	0	0.00	54.20	2	6,413	0.03%
2019/04/09	2	53.70	8	53.93	54.30	-6	6,410	-0.09%
2019/04/08	1	53.40	71.1	53.20	53.30	-70.1	6,352	-1.10%
2019/04/03	12	52.66	0	0.00	52.70	12	6,299	0.19%
2019/04/02	2	53.00	0	0.00	53.00	2	6,261	0.03%
2019/04/01	39	52.84	11	53.09	53.00	28	6,228	0.45%
2019/03/29	0	0.00	30	53.20	53.30	-30	6,099	-0.49%
2019/03/28	0	0.00	1	53.00	53.00	-1	6,067	-0.02%
2019/03/27	1	52.40	2	52.50	52.50	-1	6,037	-0.02%
2019/03/26	1	51.80	8	52.11	52.00	-7	5,996	-0.12%
2019/03/25	12	51.33	5	51.40	51.40	7	5,977	0.12%
2019/03/22	2	52.30	4	52.13	52.10	-2	5,960	-0.03%
2019/03/21	33	52.00	1	52.10	51.80	32	5,968	0.54%
2019/03/20	13	51.85	13	52.04	52.10	0	5,968	0.00%
2019/03/19	0	0.00	1	52.20	52.10	-1	5,944	-0.02%
2019/03/18	16	51.53	3	51.53	51.90	13	5,967	0.22%
2019/03/15	52.2	51.90	22	52.06	52.40	30.2	5,896	0.51%
2019/03/14	2	54.50	10	54.39	54.20	-8	5,474	-0.15%
2019/03/13	4	54.88	11	54.72	54.90	-7	5,595	-0.13%
2019/03/12	5	54.90	9	54.90	54.90	-4	5,551	-0.07%
2019/03/11	9.2	53.78	5	53.72	53.90	4.2	5,506	0.08%
2019/03/08	3	52.50	18	52.66	52.50	-15	5,387	-0.28%
2019/03/07	3	52.00	0	0.00	52.40	3	5,432	0.06%
2019/03/06	1	52.60	0	0.00	52.40	1	5,427	0.02%
2019/03/05	5	52.22	0	0.00	52.30	5	5,536	0.09%
2019/03/04	28	51.89	0	0.00	51.80	28	5,537	0.51%
2019/02/27	5	52.46	8	52.40	52.80	-3	5,499	-0.05%
2019/02/26	9.2	53.19	21	53.64	53.00	-11.9	5,490	-0.22%
2019/02/25	0	0.00	1	53.60	53.70	-1	5,416	-0.02%
2019/02/22	3	52.50	14	52.76	52.90	-11	5,346	-0.21%
2019/02/21	17	52.50	1	52.40	52.50	16	5,238	0.31%
2019/02/20	15	52.11	1	52.00	52.50	14	5,169	0.27%
2019/02/19	3	51.50	10	51.40	51.50	-7	5,040	-0.14%
2019/02/18	5	51.48	1	51.50	51.20	4	5,006	0.08%
2019/02/15	6	50.82	2	50.70	50.80	4	4,996	0.08%
2019/02/14	4.2	50.80	1	51.20	50.60	3.2	5,132	0.06%
2019/02/13	2	50.95	0.2	51.00	50.70	1.9	5,154	0.04%
2019/02/12	4	50.78	2	51.05	51.00	2	5,228	0.04%
2019/02/11	1	51.00	2	52.15	51.00	-1	5,259	-0.02%
2019/01/30	6	51.72	1	51.60	51.80	5	5,336	0.09%
2019/01/29	1.2	50.98	4	51.15	51.40	-2.8	5,462	-0.05%
2019/01/28	17	51.44	0	0.00	51.50	17	5,462	0.31%
2019/01/25	4	50.53	16	50.79	51.00	-12	5,457	-0.22%
2019/01/24	2	49.10	0	0.00	49.00	2	5,331	0.04%
2019/01/22	0.2	49.00	2	49.00	49.00	-1.8	5,401	-0.03%
2019/01/21	3	49.10	1	49.25	49.00	2	5,495	0.04%
2019/01/18	0	0.00	1	48.90	48.95	-1	5,526	-0.02%
2019/01/17	4	48.63	0	0.00	48.60	4	5,541	0.07%
2019/01/15	4	48.79	12.4	48.65	48.90	-8.4	5,593	-0.15%
2019/01/14	2	48.10	2	48.08	48.15	0	5,570	0.00%
2019/01/11	5	48.23	12	48.38	48.10	-7	5,548	-0.13%
2019/01/10	13.1	47.75	3	48.15	48.50	10.1	5,474	0.18%
2019/01/09	8	47.91	3	48.00	48.00	5	5,422	0.09%
2019/01/08	10	47.40	2	47.35	47.40	8	5,403	0.15%
2019/01/07	5	48.78	2	48.60	48.50	3	5,269	0.06%
2019/01/04	11	48.49	1	48.50	48.50	10	5,286	0.19%
2019/01/03	3	49.60	1	49.55	49.60	2	5,461	0.04%
2018/12/28	1	50.40	4	51.15	51.40	-3	5,510	-0.05%
2018/12/27	0	0.00	27	50.40	50.40	-27	5,535	-0.49%
2018/12/26	5	50.00	2	49.80	49.70	3	5,629	0.05%
2018/12/25	1	49.65	0	0.00	49.90	1	5,676	0.02%
2018/12/24	2	49.60	0	0.00	50.60	2	5,738	0.03%
2018/12/22	12	50.07	130	49.79	49.95	-118	5,790	-2.04%	大賣/鉅額交易
2018/12/21	2	50.00	0	0.00	50.40	2	5,986	0.03%
2018/12/20	2	50.30	0	0.00	49.90	2	6,148	0.03%
2018/12/19	0.4	50.70	0	0.00	50.90	0.4	6,290	0.01%
2018/12/18	0	0.00	1	51.10	50.70	-1	6,314	-0.02%
2018/12/17	110	51.43	1	50.80	51.30	109	6,491	1.68%	大買/鉅額交易
2018/12/14	1	50.90	0	0.00	50.70	1	6,565	0.02%
2018/12/13	1	51.50	2	51.45	51.70	-1	6,571	-0.02%
2018/12/10	1	50.50	0	0.00	49.80	1	6,949	0.01%
2018/12/07	2.1	50.90	0	0.00	50.80	2.1	6,982	0.03%
2018/12/06	15	50.38	1	50.20	50.10	14	7,050	0.20%
2018/12/05	2	53.00	3	52.97	52.90	-1	6,990	-0.01%
2018/12/04	1	53.70	0	0.00	53.80	1	7,131	0.01%
2018/12/03	6	54.13	1	54.10	54.10	5	7,168	0.07%
2018/11/30	1	53.40	1	53.50	52.30	0	7,220	0.00%
2018/11/29	0	0.00	6	52.80	52.40	-6	7,230	-0.08%
2018/11/28	3	52.10	1	52.50	53.00	2	7,195	0.03%
2018/11/26	0	0.00	1	50.90	50.80	-1	7,191	-0.01%
2018/11/22	2	50.50	8	50.50	50.10	-6	7,204	-0.08%
2018/11/21	4	51.13	0.1	51.30	51.20	3.9	7,211	0.05%
2018/11/20	4	51.80	1	52.10	51.60	3	7,199	0.04%
2018/11/19	2	52.30	2	52.15	52.50	0	7,236	0.00%
2018/11/16	1	50.30	3	50.80	51.00	-2	7,258	-0.03%
2018/11/15	3	50.20	5	50.80	50.30	-2	7,281	-0.03%
2018/11/14	7	50.51	1	51.40	50.70	6	7,347	0.08%
2018/11/13	27	48.77	4	50.15	51.20	23	7,356	0.31%
2018/11/12	5	51.30	14	51.10	51.10	-9	7,337	-0.12%
2018/11/09	1	51.50	1	52.20	52.20	0	7,313	0.00%
2018/11/08	4	51.88	0	0.00	51.90	4	7,210	0.06%
2018/11/07	7	51.23	0	0.00	51.30	7	7,148	0.10%
2018/11/06	35	52.45	1	52.90	51.90	34	7,093	0.48%
2018/11/05	2	54.40	0	0.00	54.40	2	7,198	0.03%
2018/11/02	14	55.29	13	55.03	55.40	1	7,214	0.01%
2018/11/01	5	55.78	4	55.88	56.00	1	7,235	0.01%
2018/10/31	10	55.40	13	55.85	56.30	-3	7,286	-0.04%
2018/10/30	6	55.17	1	55.40	54.40	5	7,357	0.07%
2018/10/29	16	55.43	18	56.52	55.30	-2	7,450	-0.03%
2018/10/26	3	54.73	14	54.10	54.50	-11	7,431	-0.15%
2018/10/25	4	54.60	33	53.47	54.10	-29	7,509	-0.39%
2018/10/24	2	55.30	0	0.00	54.60	2	7,636	0.03%
2018/10/23	24	54.63	12	54.38	54.00	12	7,746	0.15%
2018/10/22	6	56.95	0	0.00	56.90	6	7,885	0.08%
2018/10/19	33	57.08	0	0.00	57.50	33	8,008	0.41%
2018/10/18	1	57.50	4	57.20	57.20	-3	8,069	-0.04%
2018/10/17	3	57.27	8	57.96	56.80	-5	8,128	-0.06%
2018/10/16	1.1	57.27	2	56.05	56.80	-0.9	8,138	-0.01%
2018/10/15	0	0.00	10	53.77	54.00	-10	8,170	-0.12%
2018/10/12	10	53.79	2	53.75	53.90	8	8,204	0.10%
2018/10/11	13	54.19	3	53.90	53.80	10	8,194	0.12%
2018/10/09	6	60.12	0	0.00	59.60	6	8,068	0.07%
2018/10/08	2	60.70	0	0.00	60.60	2	8,084	0.02%
2018/10/05	1	61.00	1	60.80	61.30	0	8,095	0.00%
2018/10/04	5	60.30	0	0.00	60.90	5	8,056	0.06%
2018/10/03	6	60.73	2	61.00	60.50	4	7,961	0.05%
2018/10/02	0	0.00	2	61.00	61.00	-2	7,960	-0.03%
2018/10/01	2	61.70	2	61.80	61.70	0	7,920	0.00%
2018/09/28	15	60.42	0	0.00	61.10	15	7,917	0.19%
2018/09/27	3	60.77	0	0.00	60.90	3	7,811	0.04%
2018/09/26	27	62.41	2	62.20	62.10	25	7,624	0.33%
2018/09/25	6	64.75	9	64.38	64.20	-3	7,483	-0.04%
2018/09/21	36	62.95	28	63.34	65.10	8	7,541	0.11%
2018/09/20	1	63.20	2	63.60	63.60	-1	7,445	-0.01%
2018/09/19	0	0.00	3	65.27	65.50	-3	7,535	-0.04%
2018/09/18	2	64.90	0	0.00	64.90	2	7,627	0.03%
2018/09/17	0	0.00	26	65.76	65.80	-26	7,730	-0.34%
2018/09/14	11	65.10	20	65.34	65.60	-9	7,751	-0.12%
2018/09/13	0.1	61.10	2	61.15	60.90	-1.9	7,565	-0.03%
2018/09/12	4	59.93	4	60.00	60.10	0	7,568	0.00%
2018/09/11	5	59.38	1	59.50	59.90	4	7,571	0.05%
2018/09/10	15	58.89	2	58.75	58.80	13	7,639	0.17%
2018/09/07	20.1	61.43	4	61.70	61.20	16.1	7,704	0.21%
2018/09/06	13	62.84	3	62.93	62.50	10	7,709	0.13%
2018/09/05	17	64.14	0.2	64.20	63.90	16.8	7,699	0.22%
2018/09/04	3	64.90	0	0.00	64.90	3	7,697	0.04%
2018/08/31	1	64.10	3	64.50	66.20	-2	7,945	-0.03%
2018/08/30	4	65.40	1	64.80	64.50	3	7,987	0.04%
2018/08/29	3	65.93	5	65.70	66.00	-2	8,020	-0.02%
2018/08/28	1	65.30	12	65.20	65.20	-11	8,081	-0.14%
2018/08/27	10	64.00	0	0.00	64.50	10	8,153	0.12%
2018/08/24	8	63.55	0	0.00	63.70	8	8,186	0.10%
2018/08/23	1	63.90	0	0.00	64.20	1	8,431	0.01%
2018/08/22	8	64.18	1	64.10	64.50	7	8,521	0.08%
2018/08/21	31	64.81	9	64.60	64.30	22	8,490	0.26%
2018/08/20	3	65.77	1	66.10	65.60	2	8,393	0.02%
2018/08/17	31	66.12	0	0.00	65.40	31	8,433	0.37%
2018/08/16	9	66.99	10	66.50	66.50	-1	8,397	-0.01%
2018/08/15	1	67.20	13	67.24	67.20	-12	8,421	-0.14%
2018/08/14	4	68.58	7	68.33	68.50	-3	8,448	-0.04%
2018/08/13	6	68.03	20	68.22	67.80	-14	8,510	-0.16%
2018/08/10	1	67.60	17	68.29	69.00	-16	8,628	-0.19%
2018/08/09	0	0.00	4	66.77	66.70	-4	8,437	-0.05%
2018/08/08	13	66.88	0	0.00	66.60	13	8,460	0.15%
2018/08/07	2.2	66.51	3	66.67	66.60	-0.9	8,454	-0.01%
2018/08/06	38	66.09	2	66.50	66.00	36	8,446	0.43%
2018/08/03	13	66.37	2	66.25	66.70	11	8,554	0.13%
2018/08/02	5	67.46	8	66.93	66.60	-3	8,514	-0.04%
2018/08/01	2	67.70	11	67.75	67.50	-9	8,558	-0.11%
2018/07/31	3	67.17	4	67.75	68.10	-1	8,505	-0.01%
2018/07/30	14	66.31	0	0.00	66.50	14	8,359	0.17%
2018/07/27	28	68.74	36	69.03	69.20	-8	8,238	-0.10%
2018/07/26	9	68.33	6	67.87	67.90	3	8,051	0.04%
2018/07/25	6	68.87	19	68.96	68.70	-13	7,970	-0.16%
2018/07/24	4	68.90	1	68.80	69.10	3	7,906	0.04%
2018/07/23	5.4	68.90	23	68.92	69.30	-17.6	7,861	-0.22%
2018/07/20	3.6	68.44	6	68.12	68.40	-2.5	7,839	-0.03%
2018/07/19	7	67.96	10	67.82	67.30	-3	7,779	-0.04%
2018/07/18	6	66.90	4	67.25	67.20	2	7,784	0.03%
2018/07/17	0	0.00	23	66.27	66.70	-23	7,697	-0.30%
2018/07/16	3.3	65.01	7	65.01	65.30	-3.8	7,641	-0.05%
2018/07/13	3	63.80	0	0.00	64.00	3	7,622	0.04%
2018/07/12	3.2	63.20	6	62.90	63.10	-2.9	7,629	-0.04%
2018/07/11	10	62.68	3	62.67	62.60	7	7,681	0.09%
2018/07/10	1	63.70	0	0.00	63.80	1	7,740	0.01%
2018/07/09	1	62.60	5	62.86	62.90	-4	7,748	-0.05%
2018/07/06	11	62.27	0	0.00	62.40	11	7,827	0.14%
2018/07/05	1	63.50	7	63.20	63.10	-6	7,836	-0.08%
2018/07/04	2.1	63.50	0	0.00	63.40	2.1	7,894	0.03%
2018/07/03	12	63.04	4	63.03	63.00	8	8,002	0.10%
2018/07/02	0	0.00	1	62.80	62.70	-1	8,029	-0.01%
2018/06/29	7	62.03	3	62.77	62.70	4	7,960	0.05%
2018/06/28	19	60.94	1	61.40	60.90	18	7,855	0.23%
2018/06/27	16.4	62.18	0	0.00	62.00	16.4	7,719	0.21%
2018/06/26	20	62.45	0	0.00	62.10	20	7,654	0.26%
2018/06/25	12	64.05	2	64.30	63.80	10	7,524	0.13%
2018/06/22	20.1	64.88	0	0.00	65.00	20.1	7,433	0.27%
2018/06/21	1.2	66.37	0	0.00	66.00	1.2	7,359	0.02%
2018/06/20	0	0.00	2	66.30	67.00	-2	7,443	-0.03%
2018/06/19	7	65.21	2	65.25	65.30	5	7,395	0.07%
2018/06/15	2	66.25	0	0.00	66.20	2	7,276	0.03%
2018/06/14	2	66.50	1	67.00	66.50	1	7,127	0.01%
2018/06/13	11	66.75	0	0.00	66.70	11	7,133	0.15%
2018/06/12	1	67.70	2	67.35	67.30	-1	7,456	-0.01%
2018/06/11	1	67.00	0	0.00	67.80	1	7,380	0.01%
2018/06/08	7	67.89	2	68.10	67.90	5	7,316	0.07%
2018/06/07	10	68.01	20	67.85	67.80	-10	7,122	-0.14%
2018/06/06	1	68.80	9	68.48	68.50	-8	7,133	-0.11%
2018/06/05	2	66.90	2	67.15	67.30	0	7,043	0.00%
2018/06/04	2	65.55	8	66.06	66.60	-6	6,949	-0.09%
2018/06/01	1	64.70	0	0.00	64.90	1	6,869	0.01%
2018/05/31	17	64.56	0	64.10	63.30	17	6,838	0.25%
2018/05/30	2	65.25	0	0.00	65.00	2	6,577	0.03%
2018/05/29	7.2	66.26	0	0.00	66.00	7.2	6,510	0.11%
2018/05/28	3	65.93	0	0.00	66.00	3	6,483	0.05%
2018/05/25	5.1	65.71	0	0.00	66.10	5.1	6,495	0.08%
2018/05/24	13	64.94	10	65.00	65.00	3	6,445	0.05%
2018/05/23	2	65.05	0	0.00	65.00	2	6,377	0.03%
2018/05/22	5.3	65.10	0	0.00	65.00	5.3	6,467	0.08%
2018/05/21	4	64.88	3	65.23	65.00	1	6,557	0.02%
2018/05/18	27	65.21	2	65.60	65.00	25	6,557	0.38%
2018/05/17	2	67.50	0	0.00	67.20	2	6,511	0.03%
2018/05/16	4	66.65	1	66.80	66.60	3	6,523	0.05%
2018/05/15	4.2	67.22	4	66.90	66.90	0.2	6,665	0.00%
2018/05/14	5	67.14	3.8	67.24	67.50	1.2	6,849	0.02%
2018/05/11	10	67.11	5	67.10	67.00	5	6,863	0.07%
2018/05/10	2	68.65	2	68.70	68.60	0	6,723	0.00%
2018/05/09	11.2	68.84	0	0.00	68.90	11.2	6,771	0.17%
2018/05/07	2	69.50	0	0.00	69.20	2	7,033	0.03%
2018/05/04	1	69.70	0	70.30	69.80	1	7,080	0.01%
2018/05/03	0.2	70.70	1	70.90	70.70	-0.8	7,117	-0.01%
2018/04/30	0	0.00	3	69.07	69.50	-3	7,218	-0.04%
2018/04/27	1.2	68.53	0	0.00	68.70	1.2	7,337	0.02%
2018/04/26	10	68.31	0	0.00	68.30	10	7,428	0.13%
2018/04/25	4	68.50	0	0.00	68.60	4	7,458	0.05%
2018/04/24	5	69.20	1	69.00	69.10	4	7,537	0.05%
2018/04/23	0.8	70.40	0	0.00	70.40	0.8	7,618	0.01%
2018/04/20	3	70.37	1	70.50	70.50	2	7,670	0.03%
2018/04/18	10	69.10	1	69.10	69.10	9	7,853	0.11%
2018/04/17	7	69.71	25	69.58	69.00	-18	7,917	-0.23%
2018/04/16	6	70.23	0	0.00	70.30	6	7,869	0.08%
2018/04/13	5	71.34	0	0.00	71.10	5	7,902	0.06%
2018/04/12	6	71.40	2	71.40	71.50	4	7,967	0.05%
2018/04/11	15	71.85	0	0.00	71.80	15	7,980	0.19%
2018/04/10	4	71.90	1	72.00	71.80	3	8,034	0.04%
2018/04/09	0	0.00	1	71.70	72.20	-1	8,039	-0.01%
2018/04/03	2	72.05	0	0.00	72.00	2	7,974	0.03%
2018/04/02	0.2	73.00	0	0.00	72.80	0.2	7,947	0.00%
2018/03/31	3	73.50	0	0.00	73.00	3	7,978	0.04%
2018/03/29	11	72.80	0	0.00	72.60	11	8,048	0.14%
2018/03/28	10	73.65	0	0.00	73.50	10	7,982	0.13%
2018/03/27	10	74.20	1	74.20	73.80	9	7,985	0.11%
2018/03/26	3	73.10	0	0.00	73.50	3	8,013	0.04%
2018/03/23	8	73.13	15	73.17	73.50	-7	8,130	-0.09%
2018/03/22	2	74.80	2	74.85	74.50	0	8,208	0.00%
2018/03/21	2.2	74.59	0	0.00	74.50	2.2	8,290	0.03%
2018/03/20	1	75.00	0	0.00	74.90	1	8,420	0.01%
2018/03/19	0	0.00	2	74.95	75.50	-2	8,424	-0.02%
2018/03/16	19	74.53	3.6	75.05	76.10	15.4	8,395	0.18%
2018/03/15	1	75.90	0	0.00	76.00	1	8,184	0.01%
2018/03/14	2	76.35	9.3	76.70	76.50	-7.3	8,309	-0.09%
2018/03/13	0	0.00	3	77.00	77.30	-3	8,494	-0.04%
2018/03/12	2	76.70	4	76.98	77.40	-2	8,568	-0.02%
2018/03/09	8	74.71	1	74.70	75.00	7	8,656	0.08%
2018/03/08	10	74.20	0	0.00	74.20	10	8,821	0.11%
2018/03/07	0	0.00	2	74.70	74.00	-2	8,931	-0.02%
2018/03/06	1	73.80	1	73.80	73.90	0	9,051	0.00%
2018/03/02	9	73.96	2	74.10	74.20	7	9,334	0.07%
2018/03/01	2	73.90	0	0.00	75.00	2	9,440	0.02%
2018/02/26	5	74.90	0	0.00	74.90	5	9,606	0.05%
2018/02/23	1	75.40	1	75.40	75.60	0	9,770	0.00%
2018/02/22	4	74.20	2	75.30	73.70	2	9,939	0.02%
2018/02/21	4	73.93	6	75.48	76.00	-2	9,970	-0.02%
2018/02/12	1.3	73.02	0	0.00	72.30	1.3	10,052	0.01%
2018/02/09	5	71.86	1	70.31	73.40	4	10,206	0.04%
2018/02/08	1	72.30	0	0.00	72.00	1	10,208	0.01%
2018/02/07	3	73.73	0	0.00	73.60	3	10,332	0.03%
2018/02/06	5	72.90	3	73.10	71.50	2	10,314	0.02%
2018/02/05	3	76.10	1	76.60	77.00	2	10,248	0.02%
2018/02/02	2	76.80	2	77.05	77.60	0	10,482	0.00%
2018/02/01	8	78.09	0	0.00	77.00	8	10,459	0.08%
2018/01/31	1	78.50	3	79.90	79.00	-2	10,408	-0.02%
2018/01/30	3	80.10	9	80.83	79.90	-6	10,369	-0.06%
2018/01/29	0	0.00	1	78.10	78.50	-1	10,080	-0.01%
2018/01/26	0	0.00	3	78.77	78.40	-3	10,063	-0.03%
2018/01/25	0.5	78.60	7	78.59	79.00	-6.5	10,070	-0.06%
2018/01/24	0	0.00	12	77.65	77.60	-12	9,969	-0.12%
2018/01/23	0	0.00	3.1	78.25	78.00	-3.1	10,000	-0.03%
2018/01/22	1	76.30	1	76.50	77.40	0	9,954	0.00%
2018/01/19	1	77.00	5	77.02	77.30	-4	9,898	-0.04%
2018/01/18	3	77.20	14	77.06	76.70	-11	9,823	-0.11%
2018/01/17	7	75.61	9	77.12	77.10	-2	9,719	-0.02%
2018/01/16	0	0.00	2	75.25	75.50	-2	9,607	-0.02%
2018/01/15	1.1	75.09	11	74.97	75.10	-9.9	9,577	-0.10%
2018/01/12	2.1	74.15	30	74.58	75.10	-27.9	9,655	-0.29%
2018/01/11	2	72.40	9	72.18	72.50	-7	9,617	-0.07%
2018/01/10	4	71.80	1	71.80	72.50	3	9,623	0.03%
2018/01/09	5	72.08	3	72.27	72.20	2	9,658	0.02%
2018/01/08	2	71.95	10	72.03	72.00	-8	9,577	-0.08%
2018/01/05	1	71.50	0	72.00	72.00	1	9,559	0.01%
2018/01/04	5	71.92	2	71.90	71.90	3	9,572	0.03%
2018/01/03	1	72.50	12	72.35	72.60	-11	9,580	-0.11%