和碩 (4938)-玉山-城中券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
94.7
漲跌
▼2.0
漲幅
-2.07%
成交量
6,317張
產業
上市電腦週邊類股▼1.80%
1632人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/04/25	1	94.80	1	95.00	94.70	0	13,407	0.00%
2024/04/24	1	95.50	0	0.00	96.70	1	13,360	0.01%
2024/04/23	8	94.68	2	94.85	94.70	6	13,435	0.04%
2024/04/22	0	0.00	1	94.20	94.50	-1	13,481	-0.01%
2024/04/18	2	96.50	1	97.00	96.60	1	13,250	0.01%
2024/04/17	0	0.00	1	96.30	96.40	-1	13,289	-0.01%
2024/04/16	28.3	96.40	34	97.11	95.40	-5.7	13,217	-0.04%
2024/04/15	1	99.30	1	99.00	98.70	0	12,982	0.00%
2024/04/12	33.1	98.79	0	99.30	98.30	33.1	12,865	0.26%
2024/04/11	5	100.00	2	100.75	101.50	3	12,727	0.02%
2024/04/10	5	101.20	4.1	101.99	101.00	0.9	12,741	0.01%
2024/04/09	0	0.00	4.1	100.63	100.50	-4.1	12,653	-0.03%
2024/04/08	14	100.19	45.1	100.87	101.00	-31.1	12,569	-0.25%
2024/04/03	16	97.53	1	97.50	97.40	15	12,409	0.12%
2024/04/02	13	98.32	25	98.32	98.30	-12	12,352	-0.10%
2024/04/01	50.2	98.54	1	98.90	97.50	49.2	12,444	0.40%
2024/03/29	10	100.36	27.1	101.32	102.00	-17.1	12,305	-0.14%
2024/03/28	26	99.17	27	100.35	99.70	-1	11,794	-0.01%
2024/03/27	5	98.18	3	96.87	98.40	2	11,473	0.02%
2024/03/26	33.4	97.40	5	97.82	97.80	28.4	11,451	0.25%
2024/03/25	7	101.29	77.2	100.87	101.50	-70.2	11,190	-0.63%
2024/03/22	14.2	101.96	4.3	102.23	102.00	9.9	10,988	0.09%
2024/03/21	42.3	102.48	12	102.83	104.50	30.3	10,738	0.28%
2024/03/20	109.2	105.57	55.2	104.78	103.50	54	10,139	0.53%	大買/
2024/03/19	30.2	95.25	57.5	97.26	100.00	-27.3	8,878	-0.31%
2024/03/18	5	89.94	10	90.19	91.00	-5	8,004	-0.06%
2024/03/15	1	87.50	41	89.03	89.10	-40	7,842	-0.51%
2024/03/14	16	88.75	3	87.93	88.60	13	7,682	0.17%
2024/03/13	5	89.40	43	89.75	89.90	-38	7,542	-0.50%
2024/03/12	0	0.00	24.3	86.96	87.50	-24.3	7,197	-0.34%
2024/03/11	5.1	84.98	2	85.45	85.10	3.1	7,121	0.04%
2024/03/08	6	85.62	13	85.67	85.30	-7	7,116	-0.10%
2024/03/07	7	85.33	14	85.71	85.40	-7	7,063	-0.10%
2024/03/05	0	0.00	3	86.43	86.50	-3	7,064	-0.04%
2024/03/04	0	0.00	5	85.96	86.00	-5	7,086	-0.07%
2024/03/01	0	0.00	7	86.21	84.90	-7	7,078	-0.10%
2024/02/29	0	0.00	2.1	85.20	85.50	-2.1	7,042	-0.03%
2024/02/27	11.2	84.65	1	84.50	84.30	10.2	6,954	0.15%
2024/02/26	8	85.40	1	85.90	85.60	7	6,928	0.10%
2024/02/23	44	86.77	6	86.82	85.90	38	6,926	0.55%
2024/02/22	22	86.33	17.1	86.49	86.60	4.9	6,984	0.07%
2024/02/21	1	85.50	8	85.70	85.90	-7	6,966	-0.10%
2024/02/20	0	84.80	7	84.91	85.50	-7	7,099	-0.10%
2024/02/19	1	84.70	2	84.45	84.80	-1	7,108	-0.01%
2024/02/16	0	0.00	11.3	84.46	84.70	-11.3	7,199	-0.16%
2024/02/15	8.3	83.56	6	84.40	83.70	2.3	7,308	0.03%
2024/02/05	5	84.46	12	84.44	84.50	-7	7,268	-0.10%
2024/02/02	3	84.17	2	84.40	84.30	1	7,266	0.01%
2024/02/01	1	83.40	18.2	83.79	84.10	-17.2	7,299	-0.23%
2024/01/31	6.1	82.94	1	82.70	82.70	5.1	7,276	0.07%
2024/01/30	1.1	83.91	1	83.90	83.80	0.1	7,219	0.00%
2024/01/29	6	83.48	0	0.00	84.20	6	7,241	0.08%
2024/01/26	13	83.42	0	0.00	83.30	13	7,212	0.18%
2024/01/25	29.1	85.08	0	0.00	84.20	29.1	7,174	0.41%
2024/01/24	42	85.86	24.1	85.48	86.10	17.9	7,126	0.25%
2024/01/23	4	82.25	1	82.30	83.50	3	6,876	0.04%
2024/01/22	12	83.51	1	83.70	83.00	11	6,794	0.16%
2024/01/19	2	81.15	3	81.87	82.60	-1	6,812	-0.01%
2024/01/18	0.2	81.00	2	80.80	80.70	-1.8	6,816	-0.03%
2024/01/17	3	80.83	0	0.00	80.80	3	6,811	0.04%
2024/01/16	4	81.75	1	82.30	81.80	3	6,705	0.04%
2024/01/12	0	0.00	1	83.00	83.00	-1	6,638	-0.02%
2024/01/11	2	82.65	0.2	83.00	82.50	1.8	6,663	0.03%
2024/01/10	2.1	83.09	0	0.00	82.90	2.1	6,595	0.03%
2024/01/09	0	0.00	0.1	84.20	83.80	-0.1	6,670	0.00%
2024/01/08	4	84.00	1	83.80	83.90	3	6,669	0.04%
2024/01/05	4	84.00	0	0.00	83.90	4	6,640	0.06%
2024/01/04	5	84.52	2	84.55	84.60	3	6,633	0.05%
2024/01/03	9	85.66	4	85.68	85.90	5	6,624	0.07%
2023/12/29	4	85.60	2	86.70	87.30	2	6,566	0.03%
2023/12/28	5	89.18	7	88.94	88.20	-2	6,480	-0.03%
2023/12/27	8	89.34	13.9	88.81	89.50	-5.9	6,434	-0.09%
2023/12/26	2	87.25	10	87.02	88.00	-8	6,217	-0.13%
2023/12/25	1	85.90	14.6	86.59	86.80	-13.6	6,146	-0.22%
2023/12/22	1	85.20	0.9	85.30	85.80	0.1	6,086	0.00%
2023/12/21	2	84.90	2	85.70	85.90	0	5,982	0.00%
2023/12/20	10	85.93	15	85.91	86.50	-5	5,833	-0.09%
2023/12/19	4	84.68	7	84.80	85.00	-3	5,606	-0.05%
2023/12/18	2	85.25	2	84.70	85.50	0	5,517	0.00%
2023/12/15	6	85.02	19	85.07	84.50	-13	5,391	-0.24%
2023/12/14	1	84.80	10.2	84.79	85.50	-9.2	5,312	-0.17%
2023/12/13	0	0.00	50.2	84.37	84.80	-50.2	5,223	-0.96%
2023/12/12	2	82.90	2	82.80	83.10	0	5,215	0.00%
2023/12/11	1.1	82.41	16	82.19	82.50	-14.9	5,183	-0.29%
2023/12/08	0	0.00	1	81.60	81.70	-1	5,160	-0.02%
2023/12/07	0	0.00	3	81.53	81.10	-3	5,228	-0.06%
2023/12/05	11	79.77	6	80.60	80.80	5	5,343	0.09%
2023/12/04	13	80.76	0.5	81.28	80.90	12.5	5,339	0.23%
2023/12/01	1	81.00	1	80.90	81.30	0	5,371	0.00%
2023/11/30	14	80.89	0	0.00	81.20	14	5,375	0.26%
2023/11/29	3	81.17	1	81.60	81.70	2	5,281	0.04%
2023/11/28	0.1	80.60	4	81.00	81.10	-3.9	5,277	-0.07%
2023/11/24	3	80.93	0	0.00	80.80	3	5,343	0.06%
2023/11/22	1	81.40	12.1	81.07	81.00	-11.1	5,469	-0.20%
2023/11/21	18	81.83	12.6	81.67	81.90	5.4	5,630	0.10%
2023/11/20	7	80.67	3.1	80.73	81.10	3.9	5,878	0.07%
2023/11/17	2	80.05	5	80.29	80.80	-3	5,985	-0.05%
2023/11/16	0	0.00	0.2	79.70	80.00	-0.2	5,989	0.00%
2023/11/15	1	79.90	11.4	79.93	80.00	-10.4	6,078	-0.17%
2023/11/14	0	0.00	16.2	79.16	79.50	-16.2	6,138	-0.26%
2023/11/13	6	77.60	0	0.00	77.90	6	6,124	0.10%
2023/11/10	0.1	77.52	3	78.30	78.30	-2.9	6,225	-0.05%
2023/11/09	0	0.00	2	78.00	78.00	-2	6,305	-0.03%
2023/11/08	0	0.00	2	78.30	78.00	-2	6,356	-0.03%
2023/11/07	0	77.60	5	77.94	78.00	-5	6,421	-0.08%
2023/11/06	0	77.50	7	77.63	77.50	-7	6,614	-0.11%
2023/11/01	0	0.00	2	76.15	76.90	-2	6,838	-0.03%
2023/10/31	5	75.54	1	75.40	75.40	4	6,907	0.06%
2023/10/30	0	0.00	0	76.60	76.50	0	6,963	0.00%
2023/10/27	1	77.00	3	77.23	76.60	-2	7,002	-0.03%
2023/10/26	2	76.60	6	76.50	76.40	-4	7,180	-0.06%
2023/10/25	1	77.30	3	76.93	77.00	-2	7,240	-0.03%
2023/10/24	0	0.00	5	76.22	76.80	-5	7,382	-0.07%
2023/10/23	4	75.40	2	75.55	75.40	2	7,533	0.03%
2023/10/20	7	75.43	1	76.20	76.00	6	7,910	0.08%
2023/10/19	2.3	76.63	0	0.00	76.60	2.3	8,293	0.03%
2023/10/18	2.6	76.78	1	76.70	76.90	1.6	8,554	0.02%
2023/10/17	11	77.15	2	79.40	77.00	9	8,891	0.10%
2023/10/13	3	78.07	10	78.25	77.90	-7	11,707	-0.06%
2023/10/12	0	0.00	13	78.64	78.90	-13	12,173	-0.11%
2023/10/11	0.1	78.20	26.4	78.44	78.10	-26.3	12,236	-0.21%
2023/10/06	0	0.00	1	78.00	77.60	-1	12,366	-0.01%
2023/10/05	0	0.00	6	77.28	77.70	-6	12,401	-0.05%
2023/10/04	3.2	76.00	1	76.20	76.20	2.2	12,360	0.02%
2023/10/03	0	0.00	3	77.50	77.40	-3	12,355	-0.02%
2023/10/02	0.2	76.90	0	0.00	76.60	0.2	12,385	0.00%
2023/09/28	0	0.00	1.1	76.88	76.60	-1.1	12,507	-0.01%
2023/09/27	9	75.42	1	76.10	76.30	8	12,570	0.06%
2023/09/25	2.2	76.41	1	76.50	76.70	1.2	13,053	0.01%
2023/09/22	0.3	76.90	0	0.00	77.00	0.3	13,190	0.00%
2023/09/21	10	76.59	1	76.50	76.50	9	13,295	0.07%
2023/09/20	1.2	77.60	4	77.52	77.00	-2.8	13,295	-0.02%
2023/09/19	2.3	77.83	3	78.10	77.20	-0.8	13,334	-0.01%
2023/09/18	1.5	77.44	3	77.60	77.30	-1.6	13,443	-0.01%
2023/09/15	0	77.90	14	77.99	78.10	-14	13,460	-0.10%
2023/09/14	0	0.00	5	77.62	77.50	-5	13,389	-0.04%
2023/09/13	2	76.70	3	76.70	76.80	-1	13,514	-0.01%
2023/09/12	0	0.00	4	76.77	76.70	-4	14,226	-0.03%
2023/09/11	29.4	75.90	1	74.90	74.90	28.4	14,315	0.20%
2023/09/08	0	0.00	4.1	77.98	78.10	-4.1	14,255	-0.03%
2023/09/07	5	77.86	0	0.00	77.70	5	14,309	0.03%
2023/09/06	1	77.90	0.2	78.00	77.80	0.8	14,359	0.01%
2023/09/05	0	0.00	0.3	77.70	77.70	-0.3	14,400	0.00%
2023/09/04	1	77.10	0.5	77.60	77.30	0.5	14,516	0.00%
2023/09/01	2	77.70	0	0.00	77.70	2	14,570	0.01%
2023/08/31	5	78.14	1	78.30	78.00	4	14,595	0.03%
2023/08/30	0	0.00	1	78.60	78.50	-1	14,722	-0.01%
2023/08/29	2	77.75	0	0.00	78.30	2	14,915	0.01%
2023/08/28	1.2	79.05	0	0.00	78.70	1.2	14,904	0.01%
2023/08/25	14	78.06	15	79.25	78.90	-1	14,987	-0.01%
2023/08/24	5	79.60	10.1	79.80	80.10	-5.1	14,881	-0.03%
2023/08/23	2	78.35	19	78.68	78.70	-17	14,565	-0.12%
2023/08/22	1	77.70	1	77.79	77.80	0	14,486	0.00%
2023/08/18	3	77.23	11	77.86	76.90	-8	14,225	-0.06%
2023/08/17	16	76.83	10	76.50	77.30	6	14,094	0.04%
2023/08/16	1	76.70	3	76.87	77.40	-2	13,978	-0.01%
2023/08/15	0	0.00	5	76.98	76.60	-5	13,908	-0.04%
2023/08/14	3	75.20	1	75.40	75.50	2	13,846	0.01%
2023/08/11	1	75.90	0	0.00	76.20	1	13,859	0.01%
2023/08/10	3.1	76.29	0	0.00	76.10	3.1	13,824	0.02%
2023/08/09	2	77.95	13	78.11	78.40	-11	13,609	-0.08%
2023/08/08	1	76.70	1.5	77.30	77.50	-0.5	13,510	0.00%
2023/08/07	12	76.76	12	76.83	76.70	0	13,417	0.00%
2023/08/04	2	75.00	19	76.15	76.70	-17	13,310	-0.13%
2023/08/02	8	75.70	0	0.00	75.80	8	13,195	0.06%
2023/08/01	1.1	75.61	0	0.00	76.20	1.1	13,033	0.01%
2023/07/31	11.5	76.44	0	0.00	76.40	11.5	12,942	0.09%
2023/07/28	2	78.45	10	76.80	78.70	-8	12,711	-0.06%
2023/07/27	4	77.98	1	78.70	77.50	3	12,594	0.02%
2023/07/26	4.1	78.96	3	78.80	78.80	1.1	12,450	0.01%
2023/07/25	5.5	80.64	6	80.77	80.20	-0.5	12,303	0.00%
2023/07/24	16	78.96	7	79.21	78.80	9	11,989	0.08%
2023/07/21	2.1	75.71	5	76.60	76.60	-2.9	11,653	-0.02%
2023/07/20	11.2	76.46	3	76.27	76.10	8.2	11,433	0.07%
2023/07/19	53.4	79.01	32.7	81.11	76.80	20.7	11,091	0.19%
2023/07/18	70	85.28	48.2	87.22	84.20	21.8	10,245	0.21%
2023/07/17	6	80.50	59.7	81.51	81.90	-53.7	8,199	-0.65%
2023/07/14	26	74.48	3.2	75.49	74.50	22.8	7,719	0.30%
2023/07/13	2	75.60	33.4	75.04	74.20	-31.4	7,601	-0.41%
2023/07/12	8	71.73	5.1	71.89	72.10	2.9	7,436	0.04%
2023/07/11	4	71.33	1	70.80	71.50	3	7,381	0.04%
2023/07/10	3.2	69.97	1	70.30	69.90	2.2	7,371	0.03%
2023/07/07	1	70.10	0	0.00	70.50	1	7,383	0.01%
2023/07/06	7.5	70.88	2	71.00	70.70	5.5	7,363	0.07%
2023/07/05	8.3	71.62	0	0.00	71.50	8.3	7,229	0.11%
2023/07/04	5.5	72.69	7	72.71	72.20	-1.5	7,130	-0.02%
2023/07/03	5.3	75.84	10	75.74	76.00	-4.8	6,909	-0.07%
2023/06/30	3	74.73	0	0.00	74.80	3	6,771	0.04%
2023/06/29	0	0.00	10	75.10	75.10	-10	6,656	-0.15%
2023/06/28	2	75.15	1	74.90	74.80	1	6,578	0.02%
2023/06/27	6	74.60	32	74.83	74.70	-26	6,554	-0.40%
2023/06/26	22.1	75.41	0	0.00	75.30	22.1	6,478	0.34%
2023/06/21	5	77.00	1	76.90	77.00	4	6,359	0.06%
2023/06/20	1	76.60	0.3	76.45	76.40	0.7	6,345	0.01%
2023/06/19	3	77.33	1.5	78.43	77.10	1.5	6,266	0.02%
2023/06/16	8.1	80.47	43.3	80.55	79.30	-35.2	6,128	-0.58%
2023/06/15	10	79.32	15.6	79.36	79.40	-5.6	5,369	-0.10%
2023/06/14	0	0.00	1.1	78.00	78.00	-1.1	5,251	-0.02%
2023/06/13	0	0.00	0.1	78.00	78.00	-0.1	5,214	0.00%
2023/06/12	1.1	77.63	1.2	77.93	77.60	-0.1	5,273	0.00%
2023/06/09	0	78.00	2	78.25	78.10	-2	5,217	-0.04%
2023/06/08	3	77.74	2.4	77.91	77.40	0.7	5,167	0.01%
2023/06/07	4	78.00	31.9	78.00	78.20	-27.9	5,067	-0.55%
2023/06/06	0	0.00	3.2	77.91	77.50	-3.2	4,999	-0.06%
2023/06/05	5	78.26	5.3	78.29	78.00	-0.3	4,932	-0.01%
2023/06/02	4	76.40	24.9	76.78	77.10	-20.9	4,767	-0.44%
2023/06/01	22	74.86	5	75.20	75.70	17	4,541	0.37%
2023/05/31	126	75.51	130.2	75.37	75.30	-4.2	4,480	-0.09%	大買/大賣/
2023/05/30	2	75.00	2.5	74.98	75.00	-0.5	4,343	-0.01%
2023/05/29	1	74.60	2.3	74.86	74.70	-1.3	4,292	-0.03%
2023/05/26	0	0.00	2.3	74.08	74.50	-2.3	4,279	-0.05%
2023/05/25	0	0.00	3	73.67	73.60	-3	4,183	-0.07%
2023/05/24	0	73.10	3.2	73.22	73.50	-3.2	4,171	-0.08%
2023/05/23	5	73.08	8.2	73.17	73.10	-3.2	4,149	-0.08%
2023/05/22	0	0.00	1	73.20	73.40	-1	4,114	-0.02%
2023/05/19	0	72.90	4.2	72.95	73.20	-4.2	4,072	-0.10%
2023/05/18	4	72.20	73	72.46	72.40	-69	3,997	-1.73%
2023/05/17	0	0.00	8.6	72.13	72.30	-8.6	3,986	-0.22%
2023/05/16	2	71.25	14.7	71.33	71.30	-12.7	3,882	-0.33%
2023/05/15	0	0.00	25	69.98	70.20	-25	3,872	-0.65%
2023/05/11	1	70.70	0	0.00	70.70	1	3,826	0.03%
2023/05/10	0.1	70.38	0	0.00	70.40	0.1	3,810	0.00%
2023/05/08	0	0.00	3	70.20	70.30	-3	3,910	-0.08%
2023/04/27	0	0.00	1	70.00	69.60	-1	4,145	-0.02%
2023/04/26	0	0.00	2	69.00	69.70	-2	4,071	-0.05%
2023/04/25	1.1	69.00	2	69.10	69.00	-1	3,961	-0.02%
2023/04/24	0	0.00	11	69.79	69.70	-11	3,855	-0.29%
2023/04/21	0	0.00	4	70.50	70.10	-4	3,774	-0.11%
2023/04/20	0	0.00	1	70.00	70.10	-1	3,709	-0.03%
2023/04/19	0	0.00	2	70.20	70.20	-2	3,723	-0.05%
2023/04/17	0	0.00	1	70.50	70.70	-1	3,715	-0.03%
2023/04/12	2	70.60	2	70.60	70.60	0	3,635	0.00%
2023/04/11	0	0.00	3	69.90	70.40	-3	3,604	-0.08%
2023/04/10	0.1	70.30	1	69.80	69.90	-0.9	3,573	-0.02%
2023/04/07	0	0.00	1	70.30	70.40	-1	3,558	-0.03%
2023/04/06	0	0.00	4	70.00	70.50	-4	3,537	-0.11%
2023/03/31	0	0.00	42	70.00	69.70	-42	3,480	-1.21%
2023/03/30	1	69.60	2.5	69.78	69.90	-1.5	3,647	-0.04%
2023/03/29	0	0.00	8	69.74	69.90	-8	3,876	-0.21%
2023/03/28	1	69.90	0	0.00	69.50	1	4,095	0.02%
2023/03/27	0	0.00	12.1	69.87	69.90	-12.1	4,367	-0.28%
2023/03/24	0	0.00	4	69.80	69.90	-4	4,654	-0.09%
2023/03/23	1	69.60	1.8	69.56	69.80	-0.8	4,667	-0.02%
2023/03/22	0	0.00	11	69.22	69.40	-11	4,691	-0.23%
2023/03/21	0	0.00	5	68.80	69.30	-5	4,771	-0.10%
2023/03/17	0	0.00	15	68.03	67.90	-15	4,828	-0.31%
2023/03/16	2	67.25	2	67.15	67.40	0	4,805	0.00%
2023/03/15	17.1	66.83	2	67.25	66.60	15.1	4,826	0.31%
2023/03/14	1	68.10	3	69.03	69.00	-2	4,722	-0.04%
2023/03/13	1.1	68.09	2	68.85	69.40	-0.9	4,759	-0.02%
2023/03/10	0.1	68.76	1	69.00	69.00	-0.9	4,742	-0.02%
2023/03/09	0	69.70	5	69.80	69.80	-5	4,780	-0.10%
2023/03/08	1	69.60	7.2	69.67	69.80	-6.2	4,829	-0.13%
2023/03/07	1	69.70	6.2	69.75	69.90	-5.2	4,838	-0.11%
2023/03/06	0	0.00	2	68.95	69.00	-2	4,816	-0.04%
2023/03/01	1.1	67.60	0	0.00	68.00	1.1	4,827	0.02%
2023/02/24	3	68.40	0	0.00	68.00	3	4,830	0.06%
2023/02/23	0	0.00	2	68.40	68.50	-2	4,810	-0.04%
2023/02/22	1	67.90	10	67.65	68.20	-9	4,832	-0.19%
2023/02/20	1	67.60	1	67.80	67.80	0	4,911	0.00%
2023/02/17	0	0.00	1	67.50	67.50	-1	4,942	-0.02%
2023/02/16	1	67.00	0	0.00	67.00	1	5,009	0.02%
2023/02/15	2.1	66.60	0	0.00	67.20	2.1	5,110	0.04%
2023/02/14	2	66.85	0	0.00	66.70	2	5,099	0.04%
2023/02/13	0	0.00	2	67.50	67.10	-2	5,107	-0.04%
2023/02/10	2	66.10	0	0.00	66.60	2	5,092	0.04%
2023/02/08	2	66.30	0	0.00	66.20	2	5,142	0.04%
2023/02/07	0	0.00	3	66.47	66.60	-3	5,177	-0.06%
2023/02/06	4	65.45	12.6	66.25	66.10	-8.6	5,186	-0.16%
2023/02/03	1	65.00	3	65.50	65.40	-2	5,143	-0.04%
2023/02/02	0	0.00	2	65.50	65.40	-2	5,212	-0.04%
2023/02/01	4	64.70	0	0.00	65.00	4	5,234	0.08%
2023/01/31	3	64.63	0	0.00	64.50	3	5,257	0.06%
2023/01/30	0	0.00	5	65.36	65.60	-5	5,172	-0.10%
2023/01/16	0	0.00	0.2	64.60	64.50	-0.2	5,159	0.00%
2023/01/13	2	64.30	0	64.30	64.30	2	5,166	0.04%
2023/01/12	0	0.00	1	64.50	64.50	-1	5,310	-0.02%
2023/01/11	0	0.00	1.1	64.50	64.50	-1.1	5,367	-0.02%
2023/01/10	0	64.50	1	64.60	64.50	-1	5,497	-0.02%
2023/01/09	0	0.00	2.1	64.60	64.80	-2.1	5,566	-0.04%
2023/01/06	0	0.00	2	64.15	64.00	-2	5,574	-0.04%
2023/01/05	0	63.60	2	63.75	63.80	-2	5,595	-0.04%
2023/01/03	0	0.00	2	63.40	63.70	-2	5,662	-0.04%
2022/12/30	0	0.00	2	63.70	63.50	-2	5,676	-0.04%
2022/12/29	0	0.00	1.1	63.59	63.80	-1.1	5,728	-0.02%
2022/12/28	1.5	63.33	0	0.00	63.80	1.5	5,770	0.03%
2022/12/27	0	0.00	2	63.50	63.60	-2	5,809	-0.03%
2022/12/26	1.1	63.63	30	63.62	63.80	-28.9	5,856	-0.49%
2022/12/23	60	63.90	31	63.81	64.20	29	5,962	0.49%
2022/12/22	2	64.05	3	64.00	64.00	-1	6,001	-0.02%
2022/12/21	0	0.00	3	63.57	63.70	-3	5,819	-0.05%
2022/12/20	1	63.21	0	0.00	63.60	1	5,618	0.02%
2022/12/19	16	63.66	39	63.50	63.80	-23	5,419	-0.42%
2022/12/16	2.1	62.21	2	64.00	64.00	0.1	5,185	0.00%
2022/12/15	0	63.20	0	0.00	63.50	0	5,006	0.00%
2022/12/14	1	63.20	1	63.70	63.30	0	5,077	0.00%
2022/12/13	1.1	62.52	1	63.00	63.20	0.1	5,120	0.00%
2022/12/12	0	62.30	0	0.00	63.20	0	5,121	0.00%
2022/12/09	0	0.00	3	62.97	63.10	-3	5,270	-0.06%
2022/12/07	2	62.85	0	0.00	63.00	2	5,366	0.04%
2022/12/06	31	62.90	32	62.96	63.80	-1	5,406	-0.02%
2022/12/05	0	61.80	0	0.00	63.50	0	5,390	0.00%
2022/12/02	21	61.49	2	61.85	61.90	19	5,361	0.35%
2022/12/01	4	61.48	1	62.30	61.70	3	5,372	0.06%
2022/11/30	0	0.00	1	61.50	62.00	-1	5,351	-0.02%
2022/11/29	2	60.95	4.5	61.27	61.50	-2.5	5,417	-0.05%
2022/11/28	0	0.00	1	60.70	60.70	-1	5,446	-0.02%
2022/11/25	1	60.01	0	0.00	60.20	1	5,454	0.02%
2022/11/22	0.1	59.30	0	0.00	59.30	0.1	5,533	0.00%
2022/11/21	1	59.43	0	0.00	59.40	1	5,504	0.02%
2022/11/17	0	0.00	0	60.40	60.30	0	5,470	0.00%
2022/11/15	1	60.50	7.4	60.56	60.60	-6.4	5,468	-0.12%
2022/11/14	2	60.30	4.4	60.20	60.40	-2.4	5,454	-0.04%
2022/11/11	2	59.20	17	59.44	60.00	-15	5,398	-0.28%
2022/11/10	0	58.40	1	58.60	58.70	-1	5,312	-0.02%
2022/11/09	1	58.50	3	58.23	58.40	-2	5,356	-0.04%
2022/11/07	2	57.50	1	57.20	57.70	1	5,423	0.02%
2022/11/03	5.1	56.60	0	0.00	56.40	5.1	5,432	0.09%
2022/11/02	1	57.60	0	0.00	57.50	1	5,429	0.02%
2022/11/01	2	58.40	0	0.00	58.40	2	5,431	0.04%
2022/10/31	0	0.00	7	58.51	59.00	-7	5,488	-0.13%
2022/10/28	0.1	57.10	0	0.00	56.70	0.1	5,441	0.00%
2022/10/27	1	57.00	1	56.70	56.70	0	5,454	0.00%
2022/10/25	3	56.40	0	0.00	56.20	3	5,495	0.06%
2022/10/24	1	56.50	1.4	56.87	56.90	-0.4	5,554	-0.01%
2022/10/20	6	55.35	1	55.40	55.90	5	5,525	0.09%
2022/10/18	3.2	56.28	1	56.70	56.60	2.2	5,355	0.04%
2022/10/17	0	57.10	0	0.00	57.60	0	5,312	0.00%
2022/10/14	0.2	57.60	1	57.50	57.30	-0.8	5,331	-0.02%
2022/10/13	1	57.00	0	0.00	57.20	1	5,384	0.02%
2022/10/12	0.1	57.80	0	57.90	57.30	0.1	5,438	0.00%
2022/10/11	1	57.41	0	0.00	57.30	1	5,491	0.02%
2022/10/07	10.1	58.50	0	0.00	58.20	10.1	5,426	0.19%
2022/10/06	10	58.30	10	59.10	59.00	0	5,460	0.00%
2022/10/05	1	59.11	0	0.00	59.30	1	5,456	0.02%
2022/10/04	0	0.00	1	59.20	59.10	-1	5,430	-0.02%
2022/10/03	1	57.40	0	0.00	57.50	1	5,383	0.02%
2022/09/30	1.1	58.54	1	58.60	58.50	0.1	5,397	0.00%
2022/09/29	0	0.00	0.2	59.48	59.20	-0.2	5,353	0.00%
2022/09/28	0	0.00	0.9	59.40	59.20	-0.9	5,353	-0.02%
2022/09/27	2	59.30	1	59.70	59.50	1	5,346	0.02%
2022/09/26	3.3	59.70	1	59.50	59.30	2.3	5,384	0.04%
2022/09/23	4.1	60.56	0	0.00	60.40	4.1	5,451	0.08%
2022/09/22	3	61.20	0	0.00	61.50	3	5,844	0.05%
2022/09/21	0.2	63.28	1	62.90	63.10	-0.8	5,881	-0.01%
2022/09/20	0.2	63.67	7	63.50	63.70	-6.8	5,815	-0.12%
2022/09/16	1	63.10	0	0.00	63.50	1	5,743	0.02%
2022/09/15	0.1	64.00	0.1	64.40	63.70	0	5,614	0.00%
2022/09/14	6	63.58	0	0.00	63.40	6	5,603	0.11%
2022/09/13	0	0.00	13.2	64.76	65.50	-13.2	5,593	-0.24%
2022/09/12	1	63.81	2	64.55	63.90	-1	5,592	-0.02%
2022/09/08	1	63.40	0	0.00	63.70	1	5,677	0.02%
2022/09/07	1	63.70	0	0.00	64.40	1	5,696	0.02%
2022/09/06	1	64.40	1	64.80	64.50	0	5,681	0.00%
2022/09/05	0	0.00	8	64.39	64.50	-8	5,657	-0.14%
2022/09/02	9.1	62.54	0	0.00	62.10	9.1	5,585	0.16%
2022/09/01	2.2	62.94	0	0.00	63.10	2.2	5,556	0.04%
2022/08/31	1	63.80	0	0.00	63.60	1	5,551	0.02%
2022/08/30	1	63.60	1	64.20	64.10	0	5,518	0.00%
2022/08/26	1	64.10	32	64.08	64.20	-31	5,538	-0.56%
2022/08/25	0.1	64.20	1	63.80	63.80	-0.9	5,583	-0.02%
2022/08/24	1.1	63.81	0	0.00	63.60	1.1	5,601	0.02%
2022/08/23	0	0.00	3	64.27	64.20	-3	5,806	-0.05%
2022/08/22	0	63.60	5	63.96	64.20	-5	5,821	-0.09%
2022/08/18	1	62.60	0	0.00	63.00	1	5,827	0.02%
2022/08/16	0.2	62.53	0	0.00	62.20	0.2	5,858	0.00%
2022/08/15	5.3	63.13	0	0.00	63.00	5.3	5,812	0.09%
2022/08/12	2	64.55	6	65.25	64.50	-4	5,768	-0.07%
2022/08/11	2	63.70	0	0.00	63.70	2	5,763	0.03%
2022/08/10	0	63.00	1	62.70	63.00	-1	5,813	-0.02%
2022/08/09	1	62.00	0	0.00	62.70	1	5,867	0.02%
2022/08/08	0.1	61.83	0	0.00	62.10	0.1	5,938	0.00%
2022/08/05	3	62.13	8	61.90	62.00	-5	6,189	-0.08%
2022/08/04	0.1	62.90	0	0.00	63.00	0.1	6,211	0.00%
2022/08/03	0.3	63.20	2	62.80	63.10	-1.7	6,229	-0.03%
2022/08/02	0	0.00	6	62.73	63.00	-6	6,251	-0.10%
2022/08/01	0	0.00	2	62.40	62.30	-2	6,214	-0.03%
2022/07/29	0.4	62.66	0	0.00	62.20	0.4	6,215	0.01%
2022/07/28	0.1	62.40	5	62.30	62.30	-4.9	6,139	-0.08%
2022/07/27	1	61.00	1	61.50	61.60	0	6,113	0.00%
2022/07/26	1.1	61.57	3	60.80	60.80	-2	6,119	-0.03%
2022/07/25	2.1	61.63	2	61.70	61.60	0.1	6,160	0.00%
2022/07/21	1	60.10	1	60.00	60.50	0	6,216	0.00%
2022/07/20	30.2	59.21	0	0.00	59.40	30.2	6,235	0.48%
2022/07/19	1	58.30	0	0.00	58.80	1	6,289	0.02%
2022/07/15	0.1	59.10	0	0.00	58.70	0.1	6,324	0.00%
2022/07/13	4	57.75	0	0.00	57.70	4	6,420	0.06%
2022/07/12	1	56.40	0	0.00	56.70	1	6,400	0.02%
2022/07/07	1	56.50	2	56.00	56.70	-1	6,437	-0.02%
2022/07/06	4	55.40	10	56.16	55.10	-6	6,481	-0.09%
2022/07/05	0.3	57.00	0	0.00	56.40	0.3	6,465	0.00%
2022/07/04	14	56.64	1	56.00	55.70	13	6,456	0.20%
2022/07/01	2	56.95	0	0.00	57.10	2	6,479	0.03%
2022/06/30	59.3	58.13	12	59.40	57.00	47.3	6,414	0.74%
2022/06/29	14.7	66.98	10	67.30	66.80	4.7	6,015	0.08%
2022/06/28	34.1	68.46	1	68.20	68.20	33.1	5,905	0.56%
2022/06/27	15.5	68.74	1	69.00	68.70	14.5	5,899	0.25%
2022/06/24	6.5	68.02	1	68.50	68.50	5.5	5,877	0.09%
2022/06/23	3.1	67.76	0	0.00	67.50	3.1	5,895	0.05%
2022/06/22	10.1	69.00	2	68.80	68.20	8.1	5,915	0.14%
2022/06/21	0	0.00	4	69.53	69.10	-4	6,024	-0.07%
2022/06/20	4	68.28	3.7	68.78	68.30	0.3	6,034	0.00%
2022/06/17	2	68.45	3	69.33	69.90	-1	6,074	-0.02%
2022/06/16	1	69.40	2	69.35	68.80	-1	6,000	-0.02%
2022/06/15	0.1	68.93	1	69.10	68.80	-0.9	6,342	-0.01%
2022/06/14	1	68.50	12	68.61	68.60	-11	6,481	-0.17%
2022/06/13	1	68.10	1	68.70	68.70	0	6,625	0.00%
2022/06/10	2.2	68.63	0.1	69.00	68.70	2.1	6,724	0.03%
2022/06/09	0	0.00	1	69.50	69.40	-1	6,904	-0.01%
2022/06/08	3	69.50	0	0.00	69.20	3	7,116	0.04%
2022/06/07	0	0.00	1	69.40	69.20	-1	7,129	-0.01%
2022/06/06	1	69.30	2	69.45	69.50	-1	7,135	-0.01%
2022/06/02	1.1	68.71	10	68.95	68.90	-9	7,250	-0.12%
2022/06/01	0.1	69.40	9	69.22	69.20	-8.9	7,348	-0.12%
2022/05/31	0	68.80	6.1	68.88	69.60	-6.1	7,348	-0.08%
2022/05/30	0	68.40	1	68.20	68.30	-1	7,147	-0.01%
2022/05/27	0.5	67.00	0.1	67.10	67.00	0.4	7,128	0.01%
2022/05/26	5.1	66.11	4	66.35	65.90	1.1	7,201	0.02%
2022/05/25	9	66.10	11	65.90	65.90	-2	7,231	-0.03%
2022/05/24	4	65.10	0	0.00	64.90	4	7,279	0.05%
2022/05/23	2	65.25	0	0.00	65.30	2	7,278	0.03%
2022/05/20	0.8	65.76	10	65.50	65.30	-9.2	7,296	-0.13%
2022/05/19	4	64.95	2	65.00	64.70	2	7,274	0.03%
2022/05/18	1	65.20	0	0.00	65.20	1	7,214	0.01%
2022/05/17	1.1	64.52	0	0.00	64.50	1.1	7,177	0.01%
2022/05/16	5.3	64.74	0	0.00	64.20	5.3	7,123	0.07%
2022/05/13	43.3	64.79	3	64.73	64.60	40.3	7,048	0.57%
2022/05/12	6.6	68.12	2	67.65	67.70	4.6	6,802	0.07%
2022/05/11	0	0.00	2	68.85	68.50	-2	6,716	-0.03%
2022/05/10	1.6	69.52	5	68.80	69.70	-3.5	6,755	-0.05%
2022/05/09	1.1	69.62	4	69.60	69.40	-2.9	6,795	-0.04%
2022/05/06	1.5	69.90	1	70.30	70.60	0.5	6,771	0.01%
2022/05/05	2	70.70	2	70.70	70.90	0	6,821	0.00%
2022/05/04	0.2	70.43	0	0.00	70.50	0.2	6,845	0.00%
2022/05/03	0.2	70.40	1	70.30	70.40	-0.8	6,908	-0.01%
2022/04/29	3	70.20	2	70.25	70.30	1	6,988	0.01%
2022/04/28	2	69.20	0	0.00	69.40	2	7,031	0.03%
2022/04/27	2	70.40	2	70.20	69.90	0	6,982	0.00%
2022/04/26	0.1	71.00	2	71.45	71.30	-1.9	7,134	-0.03%
2022/04/25	2.6	70.41	0	0.00	70.50	2.6	7,315	0.04%
2022/04/22	2	70.90	2	71.25	72.00	0	7,200	0.00%
2022/04/21	5	71.54	5.4	71.41	71.90	-0.4	7,147	-0.01%
2022/04/20	1	70.90	2	71.45	70.70	-1	7,091	-0.01%
2022/04/18	1.1	69.69	4	70.40	70.50	-2.9	7,016	-0.04%
2022/04/15	17.2	70.54	10	70.40	70.30	7.2	7,000	0.10%
2022/04/14	0	0.00	15	71.50	71.50	-15	6,987	-0.21%
2022/04/13	1.3	71.02	0	0.00	71.50	1.3	7,074	0.02%
2022/04/12	1	70.60	4	71.35	71.00	-3	7,071	-0.04%
2022/04/11	9	70.92	1	70.80	70.80	8	7,046	0.11%
2022/04/07	2.3	70.93	3	71.13	71.10	-0.8	7,028	-0.01%
2022/04/06	7.5	71.51	0	0.00	71.60	7.5	6,920	0.11%
2022/04/01	4.5	72.06	0	0.00	72.50	4.5	6,933	0.06%
2022/03/31	7.2	72.21	0	0.00	72.40	7.2	6,919	0.10%
2022/03/30	0	0.00	3	72.93	72.70	-3	6,873	-0.04%
2022/03/29	8.1	72.54	5	72.62	72.80	3.1	6,864	0.04%
2022/03/28	16.5	72.49	7	72.80	72.80	9.5	6,831	0.14%
2022/03/25	1	73.39	0	0.00	73.60	1	6,816	0.02%
2022/03/24	4	73.48	12.2	73.11	73.60	-8.2	6,793	-0.12%
2022/03/23	0	0.00	2	72.85	73.00	-2	6,702	-0.03%
2022/03/22	1.1	72.30	3	72.50	72.80	-1.9	6,628	-0.03%
2022/03/21	1	72.00	11	72.14	71.90	-10	6,518	-0.15%
2022/03/18	1	72.50	42	72.61	72.80	-41	6,492	-0.63%
2022/03/17	2	72.90	4	72.40	72.90	-2	6,112	-0.03%
2022/03/16	2	71.90	26.1	71.73	72.10	-24.1	5,956	-0.40%
2022/03/15	4.1	71.15	5	71.60	71.60	-0.9	5,852	-0.02%
2022/03/14	2	71.50	17	71.43	71.60	-15	5,755	-0.26%
2022/03/11	12	70.57	15	70.45	70.40	-3	5,584	-0.05%
2022/03/10	1	69.50	2.2	69.44	69.60	-1.2	5,413	-0.02%
2022/03/09	4	68.78	1	68.40	68.90	3	5,413	0.06%
2022/03/08	1	68.60	8	68.24	68.60	-7	5,452	-0.13%
2022/03/07	14.5	68.23	10	67.68	67.60	4.5	5,354	0.08%
2022/03/04	3	69.60	0	0.00	69.70	3	5,362	0.06%
2022/03/03	2	70.00	0	0.00	70.20	2	5,392	0.04%
2022/03/02	1	70.00	92	70.02	69.90	-91	5,409	-1.68%
2022/03/01	0	0.00	6.4	70.20	70.30	-6.4	5,422	-0.12%
2022/02/25	1	68.80	2	69.05	69.10	-1	5,328	-0.02%
2022/02/24	4.3	68.87	1	68.70	69.00	3.3	5,286	0.06%
2022/02/23	1	69.20	1	69.40	69.80	0	5,235	0.00%
2022/02/22	3	69.23	4	69.53	69.60	-1	5,238	-0.02%
2022/02/21	2	69.50	0	0.00	70.10	2	5,236	0.04%
2022/02/18	1	70.00	22	69.91	70.10	-21	5,306	-0.40%
2022/02/17	1	69.80	82	70.01	70.30	-81	5,349	-1.51%
2022/02/16	0	0.00	1.4	69.75	69.80	-1.4	5,368	-0.03%
2022/02/15	1	69.12	0	0.00	69.10	1	5,457	0.02%
2022/02/14	1	69.40	4	69.68	69.60	-3	5,494	-0.05%
2022/02/11	0	0.00	10	70.40	70.60	-10	5,513	-0.18%
2022/02/10	14	70.50	2.7	70.78	70.80	11.3	5,540	0.20%
2022/02/09	1	70.10	9.4	70.39	70.80	-8.4	5,515	-0.15%
2022/02/07	3.2	69.00	7.9	69.33	69.60	-4.7	5,471	-0.09%
2022/01/26	2.1	69.41	0	0.00	69.30	2.1	5,489	0.04%
2022/01/25	4.2	69.71	8	69.69	69.90	-3.8	5,829	-0.07%
2022/01/24	1	70.80	8	70.75	70.80	-7	5,792	-0.12%
2022/01/21	1	69.90	1	70.10	70.40	0	5,745	0.00%
2022/01/20	0	0.00	2.2	70.94	70.90	-2.2	5,651	-0.04%
2022/01/19	16.2	70.92	10.5	70.90	71.00	5.7	5,613	0.10%
2022/01/18	1	69.90	9	70.19	70.40	-8	5,451	-0.15%
2022/01/17	1	68.90	4	69.05	69.00	-3	5,157	-0.06%
2022/01/14	0	0.00	1.5	69.57	69.00	-1.5	5,171	-0.03%
2022/01/13	2	68.95	0	0.00	69.30	2	5,198	0.04%
2022/01/12	3	68.87	1.2	68.88	69.30	1.8	5,218	0.03%
2022/01/11	0	0.00	13.3	69.05	69.10	-13.3	5,242	-0.25%
2022/01/06	0.1	68.90	5	69.14	69.30	-4.9	5,247	-0.09%
2022/01/05	3	68.53	9.1	68.84	68.90	-6.1	5,207	-0.12%
2022/01/04	6.1	68.12	5	68.30	68.30	1.1	5,251	0.02%
2022/01/03	1.1	69.18	0	0.00	68.90	1.1	5,199	0.02%
2021/12/30	0	0.00	2	69.00	69.10	-2	5,216	-0.04%
2021/12/29	1.1	69.38	5.8	69.27	69.30	-4.8	5,230	-0.09%
2021/12/28	0	69.30	7.2	69.22	69.40	-7.2	5,246	-0.14%
2021/12/27	0	68.60	8	68.70	69.00	-8	5,221	-0.15%
2021/12/23	1	68.60	4	68.70	68.70	-3	5,275	-0.06%
2021/12/22	1	68.50	22	68.64	68.50	-21	5,294	-0.40%
2021/12/21	0	0.00	2	68.55	68.70	-2	5,306	-0.04%
2021/12/20	0	0.00	6.4	68.37	68.50	-6.4	5,312	-0.12%
2021/12/17	0	0.00	17	68.15	68.20	-17	5,402	-0.31%
2021/12/16	0	0.00	4	67.83	67.90	-4	5,404	-0.07%
2021/12/15	0	0.00	4	67.65	67.70	-4	5,462	-0.07%
2021/12/14	0	0.00	2	67.55	67.50	-2	5,527	-0.04%
2021/12/13	5	67.68	1	68.00	67.40	4	5,502	0.07%
2021/12/10	2	67.90	0	0.00	67.90	2	5,489	0.04%
2021/12/09	1	67.70	11	67.77	68.00	-10	5,482	-0.18%
2021/12/08	13	67.09	0	0.00	67.10	13	5,438	0.24%
2021/12/07	1	66.70	0	0.00	66.80	1	5,387	0.02%
2021/12/06	3	66.73	4	66.95	66.90	-1	5,381	-0.02%
2021/12/03	0	0.00	0.3	66.80	66.40	-0.3	5,382	-0.01%
2021/12/02	8	66.48	7	66.30	66.40	1	5,331	0.02%
2021/12/01	6.1	66.54	1	66.90	66.90	5.1	5,259	0.10%
2021/11/30	25	66.94	11	66.91	66.60	14	5,250	0.27%
2021/11/29	7	66.99	0	0.00	67.00	7	5,112	0.14%
2021/11/26	2	67.35	1	67.40	67.30	1	5,111	0.02%
2021/11/25	2.3	67.78	3	67.93	67.80	-0.7	5,201	-0.01%
2021/11/24	0	0.00	2	68.25	68.10	-2	5,184	-0.04%
2021/11/23	4.1	68.25	0	0.00	68.30	4.1	5,190	0.08%
2021/11/22	8	68.26	7	68.59	68.20	1	5,195	0.02%
2021/11/19	1	68.10	0	0.00	68.10	1	5,249	0.02%
2021/11/17	6	68.25	13	68.75	68.00	-7	5,224	-0.13%
2021/11/16	6	68.20	7.2	68.23	68.40	-1.2	5,203	-0.02%
2021/11/15	10.4	68.16	12	68.13	68.00	-1.6	5,251	-0.03%
2021/11/12	20.3	67.12	11.4	67.07	67.70	8.9	5,276	0.17%
2021/11/11	16.1	67.65	7	67.61	67.90	9.1	5,244	0.17%
2021/11/10	8.1	68.35	12	68.38	68.40	-4	5,304	-0.07%
2021/11/09	2	68.15	3	68.87	69.00	-1	5,375	-0.02%
2021/11/08	2.3	68.24	154	68.20	68.50	-151.7	5,461	-2.78%	大賣/鉅額交易
2021/11/05	9	68.51	3	68.73	69.00	6	5,496	0.11%
2021/11/04	1.2	69.22	9	69.23	69.30	-7.8	5,483	-0.14%
2021/11/03	21	69.51	34	69.45	69.50	-13	5,504	-0.24%
2021/11/02	198	69.89	33.3	69.75	69.30	164.7	5,477	3.01%	大買/鉅額交易
2021/11/01	0.3	67.70	5	67.88	68.10	-4.8	5,329	-0.09%
2021/10/28	0.4	67.70	0	0.00	67.90	0.4	5,340	0.01%
2021/10/27	0.4	67.55	0.1	67.60	67.70	0.3	5,372	0.01%
2021/10/26	0.1	67.50	5	67.80	67.90	-5	5,448	-0.09%
2021/10/25	0	67.30	0	0.00	67.10	0	5,456	0.00%
2021/10/22	15	67.10	5	67.40	67.40	10	5,540	0.18%
2021/10/20	0.1	67.92	10	68.40	67.80	-9.9	5,599	-0.18%
2021/10/19	5	68.00	6	68.00	67.90	-1	5,613	-0.02%
2021/10/15	0	0.00	4.2	67.69	67.70	-4.2	5,681	-0.07%
2021/10/14	1	67.70	9	67.83	67.40	-8	5,724	-0.14%
2021/10/13	0	0.00	3	67.73	67.80	-3	5,744	-0.05%
2021/10/12	0	0.00	25	67.51	67.70	-25	5,787	-0.43%
2021/10/08	0	0.00	5	67.04	66.80	-5	5,786	-0.09%
2021/10/07	7	67.09	1.3	67.10	66.80	5.7	5,886	0.10%
2021/10/04	0	0.00	5	66.52	66.10	-5	6,293	-0.08%
2021/10/01	2	65.95	0	0.00	66.00	2	6,320	0.03%
2021/09/30	0	0.00	3.5	66.71	67.00	-3.5	6,337	-0.06%
2021/09/29	4	65.70	1	65.80	65.80	3	6,376	0.05%
2021/09/28	3	66.60	7.3	66.64	66.50	-4.3	6,517	-0.07%
2021/09/27	0	0.00	5	67.24	67.20	-5	6,647	-0.08%
2021/09/24	3.2	67.21	11	67.29	67.10	-7.8	6,925	-0.11%
2021/09/23	0	0.00	11.5	65.94	66.10	-11.5	7,370	-0.16%
2021/09/22	0.1	64.90	31.5	64.83	65.60	-31.4	7,624	-0.41%
2021/09/17	5	65.00	3	64.70	64.70	2	7,717	0.03%
2021/09/16	0.4	64.95	6	65.03	64.90	-5.6	7,809	-0.07%
2021/09/15	2.3	64.84	1	64.90	64.60	1.3	7,936	0.02%
2021/09/14	4.1	64.68	0	0.00	64.50	4.1	8,037	0.05%
2021/09/13	3	64.53	3.2	64.63	65.20	-0.2	8,176	0.00%
2021/09/10	2	64.60	6	64.73	65.00	-4	8,303	-0.05%
2021/09/09	74	64.03	0	0.00	64.20	74	8,495	0.87%
2021/09/08	5	64.48	4	64.43	64.40	1	8,506	0.01%
2021/09/07	0.3	65.20	0	0.00	65.10	0.3	8,576	0.00%
2021/09/06	1	65.40	2.2	65.30	65.30	-1.2	8,622	-0.01%
2021/09/03	0	0.00	4	65.10	65.30	-4	8,711	-0.05%
2021/09/02	3	64.70	3	64.70	64.50	0	8,730	0.00%
2021/09/01	6.1	64.87	0	0.00	64.90	6.1	8,760	0.07%
2021/08/31	0	0.00	3	64.77	64.80	-3	8,750	-0.03%
2021/08/30	1.1	64.53	0.1	64.70	64.60	1	8,683	0.01%
2021/08/27	0.1	64.90	1	64.50	64.70	-0.9	8,706	-0.01%
2021/08/26	3	64.80	7	64.90	64.60	-4	8,732	-0.05%
2021/08/25	12.1	64.33	0	0.00	64.30	12.1	8,778	0.14%
2021/08/24	2	64.95	3	65.07	64.90	-1	8,764	-0.01%
2021/08/23	14	64.52	1	64.51	64.50	13	8,846	0.15%
2021/08/20	9.1	64.45	2	64.40	64.20	7.1	8,974	0.08%
2021/08/19	16	64.26	12	64.42	64.50	4	9,122	0.04%
2021/08/18	24	63.85	4	63.83	64.10	20	9,144	0.22%
2021/08/17	13.4	64.31	8	64.35	64.50	5.4	9,221	0.06%
2021/08/16	34.6	64.80	19	64.99	64.50	15.6	9,212	0.17%
2021/08/13	27.8	66.08	7	66.20	65.70	20.8	9,230	0.23%
2021/08/12	29.5	66.98	2	67.25	66.60	27.5	9,300	0.30%
2021/08/11	1	67.71	7.4	68.01	67.80	-6.3	9,333	-0.07%
2021/08/10	2.2	67.38	3	67.57	68.00	-0.8	9,357	-0.01%
2021/08/09	6	67.50	1	68.00	67.50	5	9,527	0.05%
2021/08/06	10	68.30	8	68.35	68.30	2	9,564	0.02%
2021/08/05	13.1	68.67	29	68.45	68.80	-15.9	9,788	-0.16%
2021/08/04	9.2	66.99	0	0.00	67.20	9.2	10,213	0.09%
2021/08/03	1	66.80	0	0.00	67.10	1	10,434	0.01%
2021/08/02	1	66.90	0	0.00	67.10	1	10,492	0.01%
2021/07/30	14.6	66.97	10	66.90	67.30	4.6	10,571	0.04%
2021/07/29	3	67.33	1	67.40	67.60	2	10,767	0.02%
2021/07/28	2	67.60	5	67.58	67.80	-3	10,891	-0.03%
2021/07/27	2	67.30	2.1	67.90	68.00	-0.1	11,112	0.00%
2021/07/26	8.4	66.83	0	0.00	66.90	8.4	11,257	0.07%
2021/07/23	3	67.07	0	0.00	66.80	3	11,392	0.03%
2021/07/22	2.1	67.44	22	67.41	67.10	-20	11,465	-0.17%
2021/07/21	23.2	67.18	4	66.98	67.20	19.2	11,550	0.17%
2021/07/20	10.2	67.26	1.1	67.35	67.20	9.1	11,656	0.08%
2021/07/19	7.1	67.53	2	67.65	67.90	5.1	11,774	0.04%
2021/07/16	2.1	67.77	5	67.66	68.00	-2.9	12,296	-0.02%
2021/07/15	7	67.89	0	0.00	67.90	7	12,418	0.06%
2021/07/14	10.1	67.54	13	67.55	67.80	-2.9	12,453	-0.02%
2021/07/13	11	67.85	6.2	67.71	68.00	4.8	12,488	0.04%
2021/07/12	47	66.93	1.6	67.01	66.90	45.4	12,472	0.36%
2021/07/09	12.5	67.55	9	67.52	67.60	3.5	12,388	0.03%
2021/07/08	13	68.11	5	68.60	68.10	8	12,472	0.06%
2021/07/07	14	68.04	1	68.10	68.30	13	12,569	0.10%
2021/07/06	6.1	68.22	0	0.00	68.30	6.1	12,718	0.05%
2021/07/05	13	68.05	1.4	68.53	68.70	11.6	12,813	0.09%
2021/07/02	14.1	67.92	0	0.00	68.00	14.1	12,858	0.11%
2021/07/01	51.8	68.52	4	69.03	68.30	47.8	12,921	0.37%
2021/06/30	89.6	68.86	2	69.05	68.80	87.6	12,878	0.68%
2021/06/29	40	73.76	10	73.74	73.70	30	12,478	0.24%
2021/06/28	30	74.10	7	74.04	74.00	23	12,325	0.19%
2021/06/25	12	74.67	15.1	74.69	74.50	-3.1	12,356	-0.03%
2021/06/24	4	74.78	17.3	74.83	74.50	-13.3	12,490	-0.11%
2021/06/23	44	74.40	2.3	74.60	74.60	41.7	13,119	0.32%
2021/06/22	13	74.63	12	74.53	74.30	1	13,325	0.01%
2021/06/21	2	73.90	1	73.80	74.40	1	13,359	0.01%
2021/06/18	11	74.57	25	74.41	74.70	-14	13,457	-0.10%
2021/06/17	0	0.00	3.1	73.77	74.00	-3.1	13,494	-0.02%
2021/06/16	1	73.80	20	73.72	73.80	-19	13,793	-0.14%
2021/06/15	3	72.77	4	72.40	73.00	-1	14,090	-0.01%
2021/06/11	3	72.40	0	0.00	72.30	3	14,259	0.02%
2021/06/10	5	72.90	1	73.10	73.00	4	14,363	0.03%
2021/06/09	5	73.00	1	73.00	72.70	4	14,498	0.03%
2021/06/08	0	0.00	2	73.45	73.50	-2	14,816	-0.01%
2021/06/07	10	72.85	10	73.20	72.90	0	15,404	0.00%
2021/06/04	6	73.25	4	73.30	73.40	2	15,470	0.01%
2021/06/03	1	73.80	0	0.00	73.50	1	15,584	0.01%
2021/06/02	5	73.30	0	0.00	73.60	5	15,739	0.03%
2021/06/01	2	73.50	16	73.69	73.80	-14	15,892	-0.09%
2021/05/31	0	0.00	14	73.39	73.50	-14	15,999	-0.09%
2021/05/28	3	73.23	3	73.27	73.20	0	16,099	0.00%
2021/05/27	0	0.00	8	72.79	73.20	-8	16,226	-0.05%
2021/05/26	2	73.25	7	73.06	73.30	-5	16,505	-0.03%
2021/05/25	5	72.66	4	72.78	72.90	1	16,687	0.01%
2021/05/24	0	0.00	15	72.59	72.70	-15	16,815	-0.09%
2021/05/21	1	72.30	16	73.16	72.50	-15	16,964	-0.09%
2021/05/20	2	72.30	13	72.35	72.10	-11	17,089	-0.06%
2021/05/19	0	0.00	13	71.15	71.50	-13	17,153	-0.08%
2021/05/18	10	69.50	9	69.96	70.20	1	17,358	0.01%
2021/05/17	69	68.79	103	68.16	68.40	-34	17,964	-0.19%	大賣/
2021/05/14	60	70.40	32	70.33	70.60	28	17,941	0.16%
2021/05/13	5.1	70.10	6	69.83	70.10	-0.9	18,054	0.00%
2021/05/12	53	70.75	70	71.26	71.10	-17	17,959	-0.09%
2021/05/11	22.5	69.67	18	69.66	69.30	4.5	17,558	0.03%
2021/05/10	11.1	70.56	0	0.00	70.60	11.1	17,580	0.06%
2021/05/07	3	70.67	1.5	71.03	71.10	1.5	18,197	0.01%
2021/05/06	71	70.47	23	70.22	69.70	48	19,274	0.25%
2021/05/05	12.2	71.17	26	70.97	70.80	-13.8	19,804	-0.07%
2021/05/04	14	71.34	22	71.19	71.50	-8	20,037	-0.04%
2021/05/03	78	72.81	3	72.37	72.20	75	20,055	0.37%
2021/04/29	6	73.77	10.1	73.83	73.60	-4.1	20,347	-0.02%
2021/04/28	2	73.40	2	73.80	73.60	0	20,672	0.00%
2021/04/27	9.5	73.32	8.1	73.29	73.30	1.4	21,355	0.01%
2021/04/26	43	73.70	101	73.60	73.60	-58	21,679	-0.27%	大賣/
2021/04/23	11	74.08	4	74.35	73.90	7	22,419	0.03%
2021/04/22	6	74.78	56	74.89	74.10	-50	24,604	-0.20%
2021/04/21	8.2	74.00	29	74.08	74.30	-20.8	25,484	-0.08%
2021/04/20	5.1	73.66	21	73.74	74.00	-15.9	26,144	-0.06%
2021/04/19	16.2	73.74	49.6	73.75	73.80	-33.4	26,288	-0.13%
2021/04/16	16	73.36	15.3	73.29	73.50	0.7	26,368	0.00%
2021/04/15	25.9	73.08	7	73.17	73.00	18.9	26,429	0.07%
2021/04/14	33.1	72.54	18.2	72.43	73.20	14.9	26,434	0.06%
2021/04/13	14.6	73.04	4.2	72.65	72.50	10.4	26,365	0.04%
2021/04/12	32.2	72.72	14	72.74	72.70	18.2	26,479	0.07%
2021/04/09	39.1	73.46	7	73.53	73.30	32.1	26,461	0.12%
2021/04/08	3	73.53	15.4	73.69	73.60	-12.4	26,327	-0.05%
2021/04/07	22.1	72.69	4	72.60	72.80	18.1	26,181	0.07%
2021/04/06	38.4	73.36	32	73.53	73.00	6.4	26,030	0.02%
2021/04/01	17.1	73.59	5.1	73.51	73.50	12	25,829	0.05%
2021/03/31	9	74.03	39	73.91	74.10	-30	25,726	-0.12%
2021/03/30	16.3	73.56	7	73.59	73.70	9.3	25,623	0.04%
2021/03/29	47.2	73.68	14	73.65	73.60	33.2	25,510	0.13%
2021/03/26	67.3	73.97	5	73.78	73.80	62.3	25,357	0.25%
2021/03/25	6	74.98	139	75.02	75.70	-133	24,820	-0.54%	大賣/鉅額交易
2021/03/24	4.2	74.29	7.4	74.29	74.20	-3.2	24,692	-0.01%
2021/03/23	5	73.66	4.5	73.83	74.00	0.5	24,594	0.00%
2021/03/22	27.5	74.31	4.7	74.15	74.00	22.8	24,491	0.09%
2021/03/19	14	74.56	7.5	74.49	75.00	6.5	24,545	0.03%
2021/03/18	37	74.55	21	74.35	74.30	16	24,358	0.07%
2021/03/17	13.1	72.50	4.4	72.54	72.30	8.7	24,366	0.04%
2021/03/16	4.1	71.83	5.5	71.95	71.50	-1.4	24,370	-0.01%
2021/03/15	1.3	71.66	5.5	71.24	71.50	-4.2	24,405	-0.02%
2021/03/12	146.2	71.12	0	0.00	71.40	146.2	24,426	0.60%	大買/鉅額交易
2021/03/11	53	71.56	17.3	71.55	72.00	35.8	24,483	0.15%
2021/03/10	9	74.16	2	74.30	73.90	7	23,998	0.03%
2021/03/09	10	72.87	9	73.07	72.80	1	23,975	0.00%
2021/03/08	34	73.62	52.2	73.93	73.20	-18.2	23,979	-0.08%
2021/03/05	110	73.62	94	73.64	73.50	16	23,936	0.07%	大買/
2021/03/04	89	74.59	90	74.36	74.30	-1	23,982	0.00%
2021/03/03	70	74.79	28.2	74.83	75.50	41.9	23,918	0.17%
2021/03/02	17	74.35	2	74.25	73.90	15	23,861	0.06%
2021/02/26	37.7	74.71	3	74.60	74.60	34.7	23,754	0.15%
2021/02/25	28.1	76.04	11.7	76.77	75.90	16.4	23,456	0.07%
2021/02/24	136	76.08	16	76.24	76.00	120	23,325	0.51%	大買/鉅額交易
2021/02/23	24	75.09	5	75.30	75.10	19	23,270	0.08%
2021/02/22	12.6	75.93	5	75.86	75.80	7.6	23,118	0.03%
2021/02/19	7	75.49	4	75.83	76.10	3	22,985	0.01%
2021/02/18	18	75.26	8	75.53	75.40	10	22,853	0.04%
2021/02/17	81	75.65	90	75.55	75.20	-9	22,678	-0.04%
2021/02/05	7	78.57	7	78.79	78.40	0	22,274	0.00%
2021/02/04	5.1	78.55	12.3	79.02	78.90	-7.2	22,157	-0.03%
2021/02/03	40.2	78.40	5.1	78.17	78.20	35.1	22,161	0.16%
2021/02/02	28.2	78.42	2	78.90	78.10	26.2	22,341	0.12%
2021/02/01	2	77.70	28	77.59	78.00	-26	22,368	-0.12%
2021/01/29	57	80.45	21	79.68	78.40	36	22,106	0.16%
2021/01/28	297	81.80	357.3	81.56	81.50	-60.3	21,406	-0.28%	大買/大賣/
2021/01/27	64.3	81.01	75.2	80.69	81.10	-10.9	20,213	-0.05%
2021/01/26	55.1	78.78	59	78.37	77.70	-3.9	19,412	-0.02%
2021/01/25	53	77.98	26	77.59	78.00	27	19,027	0.14%
2021/01/22	84.2	77.25	38.1	76.81	77.60	46.1	18,789	0.25%
2021/01/21	30	77.21	37.7	77.42	77.00	-7.7	18,280	-0.04%
2021/01/20	100.9	76.52	79.5	76.33	76.00	21.4	17,816	0.12%
2021/01/19	41.5	78.67	39	79.23	79.00	2.5	17,029	0.01%
2021/01/18	117	78.92	136	79.14	79.00	-19	16,570	-0.11%	大買/大賣/
2021/01/15	235	81.54	187.4	82.11	80.40	47.6	15,678	0.30%	大買/大賣/
2021/01/14	95	74.67	160.2	77.30	77.90	-65.2	13,423	-0.49%	大賣/
2021/01/13	76	70.53	72	70.19	70.90	4	12,034	0.03%
2021/01/12	6	66.98	12.4	67.77	67.50	-6.4	11,175	-0.06%
2021/01/11	26	66.78	3	66.97	67.30	23	10,964	0.21%
2021/01/08	8	67.05	5	67.40	67.40	3	10,765	0.03%
2021/01/07	1	66.70	5	66.72	66.80	-4	10,613	-0.04%
2021/01/06	6	67.00	11	67.08	66.70	-5	10,633	-0.05%
2021/01/05	26	66.89	32	67.24	66.80	-6	10,501	-0.06%
2021/01/04	12	67.39	49	67.56	68.00	-37	10,269	-0.36%
2020/12/31	0	0.00	31	67.27	67.30	-31	10,070	-0.31%
2020/12/30	4	66.80	3	67.33	67.50	1	10,034	0.01%
2020/12/29	22	67.64	20	67.40	67.10	2	9,957	0.02%
2020/12/28	9	68.06	44	68.13	68.00	-35	9,906	-0.35%
2020/12/25	1	67.70	8	67.88	67.80	-7	9,956	-0.07%
2020/12/24	20	66.85	41	66.75	66.80	-21	9,924	-0.21%
2020/12/23	10	66.40	10	66.50	66.80	0	9,889	0.00%
2020/12/22	61	66.43	63	66.26	66.20	-2	9,905	-0.02%
2020/12/21	69	65.61	76	65.98	66.20	-7	9,896	-0.07%
2020/12/18	40	67.55	41	67.19	66.70	-1	9,762	-0.01%
2020/12/17	57.2	67.92	11	67.88	67.90	46.2	9,618	0.48%
2020/12/16	8	68.18	4	68.43	68.50	4	9,602	0.04%
2020/12/15	115	67.93	118	67.95	67.30	-3	9,669	-0.03%	大買/大賣/
2020/12/14	7	69.84	7	70.27	69.60	0	9,443	0.00%
2020/12/11	140	70.06	168	70.01	69.90	-28	9,331	-0.30%	大買/大賣/
2020/12/10	2	68.90	5	69.00	69.40	-3	8,938	-0.03%
2020/12/09	0.2	69.00	20	69.12	69.40	-19.8	8,781	-0.23%
2020/12/08	9	68.41	10	68.86	68.40	-1	8,606	-0.01%
2020/12/07	30	68.10	17	68.21	68.80	13	8,455	0.15%
2020/12/04	0	0.00	2	66.65	66.60	-2	8,094	-0.02%
2020/12/03	45	66.23	31	66.08	66.10	14	8,018	0.17%
2020/12/02	34	66.10	21.9	65.97	66.40	12.1	7,971	0.15%
2020/12/01	37	64.99	37	65.03	65.50	0	7,857	0.00%
2020/11/30	28	66.24	25	66.00	65.30	3	7,741	0.04%
2020/11/27	34	66.59	13	66.51	66.50	21	7,551	0.28%
2020/11/26	2	66.35	1	66.30	66.50	1	7,521	0.01%
2020/11/25	24	65.89	41	65.78	65.90	-17	7,510	-0.23%
2020/11/24	55	66.15	34	66.02	66.20	21	7,477	0.28%
2020/11/23	87	66.01	81	65.82	65.90	6	7,358	0.08%
2020/11/20	67	65.64	77.2	65.50	65.60	-10.2	7,246	-0.14%
2020/11/19	14	65.11	14	65.10	65.00	0	7,129	0.00%
2020/11/18	6	65.00	5	65.12	65.30	1	7,205	0.01%
2020/11/17	0	0.00	5	65.10	65.00	-5	7,243	-0.07%
2020/11/16	27	64.97	30	64.98	65.00	-3	7,368	-0.04%
2020/11/13	33	63.60	36.4	63.76	64.10	-3.4	7,365	-0.05%
2020/11/12	11	62.32	2	62.20	62.30	9	7,281	0.12%
2020/11/11	61	61.26	12	61.46	62.50	49	7,841	0.62%
2020/11/10	71	60.37	107	60.23	60.30	-36	8,501	-0.42%	大賣/
2020/11/09	60	61.38	67	60.61	60.90	-7	8,160	-0.09%
2020/11/06	3	62.17	0	0.00	62.20	3	7,951	0.04%
2020/11/05	21	62.45	10	62.30	62.30	11	8,012	0.14%
2020/11/04	2	62.15	14	62.41	62.30	-12	8,066	-0.15%
2020/11/03	20	62.20	11.1	62.20	62.40	9	8,181	0.11%
2020/11/02	0	0.00	2.1	62.20	62.20	-2.1	8,331	-0.03%
2020/10/30	20	61.55	20	61.30	61.50	0	8,537	0.00%
2020/10/29	54	61.73	50	61.72	61.90	4	8,543	0.05%
2020/10/28	22	62.30	19	62.48	62.30	3	8,639	0.03%
2020/10/27	20	62.35	20	62.15	62.50	0	8,706	0.00%
2020/10/26	1	62.50	0	62.40	62.30	1	8,767	0.01%
2020/10/22	88	62.35	70	62.31	62.30	18	8,865	0.20%
2020/10/21	25	63.06	40	62.90	62.80	-15	8,820	-0.17%
2020/10/20	1	63.40	0	0.00	63.50	1	8,922	0.01%
2020/10/19	14	63.38	1	63.70	63.50	13	8,992	0.14%
2020/10/16	28	63.24	20	63.15	63.10	8	9,136	0.09%
2020/10/15	54	63.55	50	63.23	63.10	4	9,382	0.04%
2020/10/14	32	64.50	31	64.33	63.70	1	9,365	0.01%
2020/10/13	1	64.20	1	63.80	64.20	0	9,314	0.00%
2020/10/12	36	63.87	12	63.75	64.10	24	9,380	0.26%
2020/10/08	1	63.40	0	0.00	64.00	1	9,392	0.01%
2020/10/07	2	63.50	0	0.00	63.40	2	9,439	0.02%
2020/10/05	31	63.43	20	63.40	63.20	11	9,602	0.11%
2020/09/30	20	63.80	24	63.73	63.80	-4	9,703	-0.04%
2020/09/29	0	0.00	2	63.00	62.90	-2	9,763	-0.02%
2020/09/28	10	61.60	7	62.16	62.20	3	9,840	0.03%
2020/09/25	83	61.21	78	61.04	61.30	5	9,978	0.05%
2020/09/24	67	61.63	92	61.66	61.50	-25	10,068	-0.25%
2020/09/23	62	63.35	43	63.23	63.00	19	10,071	0.19%
2020/09/22	24	63.77	32	63.55	63.20	-8	10,826	-0.07%
2020/09/21	105	64.80	103	64.58	64.20	2	11,198	0.02%	大買/大賣/
2020/09/18	0	0.00	9	64.71	65.60	-9	11,465	-0.08%
2020/09/17	0	0.00	2	64.10	63.90	-2	11,566	-0.02%
2020/09/16	15	64.11	12	64.19	64.00	3	11,769	0.03%
2020/09/15	0	0.00	8	64.25	63.90	-8	11,987	-0.07%
2020/09/14	41	63.82	29	63.64	63.80	12	12,033	0.10%
2020/09/11	6	62.65	20	62.80	62.80	-14	12,060	-0.12%
2020/09/10	24	62.97	20	62.75	62.80	4	12,134	0.03%
2020/09/09	33	62.61	31	62.72	63.20	2	12,278	0.02%
2020/09/08	4	63.00	0	0.00	63.10	4	12,530	0.03%
2020/09/07	55	62.95	60	63.08	62.90	-5	12,889	-0.04%
2020/09/04	34	62.87	26	63.04	63.60	8	12,959	0.06%
2020/09/03	4	63.90	1	64.50	63.70	3	13,012	0.02%
2020/09/02	63	63.49	27	63.45	63.70	36	13,103	0.27%
2020/09/01	25	63.33	0	0.00	63.50	25	13,101	0.19%
2020/08/31	9	62.69	0	0.00	62.50	9	13,183	0.07%
2020/08/28	22	62.78	2	63.20	62.90	20	13,242	0.15%
2020/08/27	2	63.60	11	63.85	63.90	-9	13,210	-0.07%
2020/08/26	6	63.27	1	63.30	63.60	5	13,311	0.04%
2020/08/25	22	64.02	7	64.01	63.80	15	13,476	0.11%
2020/08/24	47	63.32	48	63.18	63.30	-1	13,484	-0.01%
2020/08/21	35	64.74	22	64.37	64.40	13	13,382	0.10%
2020/08/20	45	65.09	9	63.68	64.00	36	13,352	0.27%
2020/08/19	10	67.14	4	68.35	66.60	6	13,179	0.05%
2020/08/18	15	68.28	35	69.11	67.70	-20	13,092	-0.15%
2020/08/17	13	69.09	52	68.86	69.10	-39	13,050	-0.30%
2020/08/14	40	66.63	101.7	66.54	66.70	-61.7	12,536	-0.49%	大賣/
2020/08/12	1	62.30	0	0.00	62.10	1	11,973	0.01%
2020/08/11	12.4	62.44	2	62.10	62.00	10.4	12,059	0.09%
2020/08/10	1.3	63.68	3	63.67	63.60	-1.7	12,418	-0.01%
2020/08/07	3	63.90	3	63.57	63.60	0	12,421	0.00%
2020/08/06	2	63.95	2	63.95	64.00	0	12,425	0.00%
2020/08/05	4	63.83	2	64.20	63.40	2	12,453	0.02%
2020/08/04	4	63.20	25	63.57	63.80	-21	12,389	-0.17%
2020/08/03	10	62.07	3	62.23	62.10	7	12,256	0.06%
2020/07/31	2	61.65	25	61.64	61.70	-23	12,209	-0.19%
2020/07/30	1	60.50	0	0.00	61.30	1	12,140	0.01%
2020/07/29	28	60.31	15	60.67	60.10	13	12,083	0.11%
2020/07/28	18	61.34	13.2	60.93	60.60	4.8	12,092	0.04%
2020/07/27	10	60.58	3	60.70	60.40	7	12,154	0.06%
2020/07/24	5	61.60	30	61.53	61.20	-25	12,241	-0.20%
2020/07/23	24	62.35	12	62.52	62.20	12	12,237	0.10%
2020/07/22	5	61.92	2	61.80	61.90	3	12,201	0.02%
2020/07/21	8	61.58	6	61.20	61.20	2	12,219	0.02%
2020/07/20	16	61.77	5	62.00	61.50	11	12,115	0.09%
2020/07/17	3	64.17	11	64.12	64.00	-8	11,970	-0.07%
2020/07/16	11	64.04	2	64.60	64.10	9	12,076	0.07%
2020/07/15	28	63.98	11	64.29	63.90	17	12,107	0.14%
2020/07/14	16	65.05	15.2	64.87	64.70	0.9	12,193	0.01%
2020/07/13	1	64.00	3	64.77	64.80	-2	12,260	-0.02%
2020/07/10	17	63.99	21	63.93	63.70	-4	12,339	-0.03%
2020/07/09	11	64.89	1	64.80	64.80	10	12,411	0.08%
2020/07/08	3	65.00	12	65.10	65.10	-9	12,351	-0.07%
2020/07/07	73	65.49	12	65.25	65.60	61	12,272	0.50%
2020/07/06	9	66.50	4	66.90	66.50	5	12,140	0.04%
2020/07/03	19	65.70	14	65.73	66.10	5	12,122	0.04%
2020/07/02	4	65.15	8	65.10	65.30	-4	12,087	-0.03%
2020/07/01	5	64.56	3	64.60	64.50	2	12,103	0.02%
2020/06/30	58	64.42	7	64.10	64.00	51	12,039	0.42%
2020/06/29	11	69.86	8	70.03	69.80	3	11,418	0.03%
2020/06/24	4	70.05	2	70.40	70.10	2	11,148	0.02%
2020/06/23	5	70.34	18	70.27	70.00	-13	11,187	-0.12%
2020/06/22	12	69.93	11	69.94	70.10	1	10,980	0.01%
2020/06/19	4	68.28	2	68.80	68.80	2	10,829	0.02%
2020/06/18	12	68.98	2	68.85	68.90	10	10,687	0.09%
2020/06/17	3	68.43	5	68.42	68.60	-2	10,682	-0.02%
2020/06/16	3	68.73	2	68.90	68.60	1	10,759	0.01%
2020/06/15	10	68.00	7	68.60	67.80	3	10,819	0.03%
2020/06/12	21.2	68.46	20	68.08	69.10	1.2	10,733	0.01%
2020/06/11	17	68.14	39	70.04	67.80	-22	10,583	-0.21%
2020/06/10	2	66.75	6	66.90	67.00	-4	10,270	-0.04%
2020/06/09	14	66.23	2	66.65	66.00	12	10,382	0.12%
2020/06/08	3	66.77	24	66.66	66.80	-21	10,395	-0.20%
2020/06/05	5	66.16	28	66.21	66.30	-23	10,372	-0.22%
2020/06/04	5	66.50	16	66.63	66.40	-11	10,458	-0.11%
2020/06/03	34	66.19	7	66.39	66.10	27	10,478	0.26%
2020/06/02	1	64.90	9	65.08	65.10	-8	10,380	-0.08%
2020/06/01	5	63.96	24	64.34	64.20	-19	10,357	-0.18%
2020/05/29	2	62.50	17	63.01	64.50	-15	10,339	-0.15%
2020/05/28	17	61.61	0	0.00	61.50	17	10,282	0.17%
2020/05/27	4	62.28	4	62.30	62.00	0	10,402	0.00%
2020/05/26	3	62.23	5	62.10	62.00	-2	10,471	-0.02%
2020/05/25	6	61.03	5	60.96	61.50	1	10,386	0.01%
2020/05/22	7	60.70	1.1	60.91	60.70	5.9	10,385	0.06%
2020/05/21	19.1	60.86	0	0.00	60.60	19.1	10,324	0.18%
2020/05/20	23	61.33	0	0.00	61.00	23	10,203	0.23%
2020/05/19	33	61.65	1	63.70	61.10	32	10,136	0.32%
2020/05/18	2	62.75	3	62.87	63.00	-1	9,912	-0.01%
2020/05/15	58	62.68	14	62.88	62.60	44	9,872	0.45%
2020/05/14	0	0.00	1	66.00	66.00	-1	9,435	-0.01%
2020/05/13	3	65.93	13	66.40	66.50	-10	9,364	-0.11%
2020/05/12	17	66.02	13	66.18	66.00	4	9,318	0.04%
2020/05/11	16	67.06	9	66.98	66.90	7	9,223	0.08%
2020/05/08	4	65.98	10	66.12	66.30	-6	9,157	-0.07%
2020/05/07	9	65.22	30	65.08	65.30	-21	9,155	-0.23%
2020/05/06	7	65.10	1	65.40	65.00	6	9,143	0.07%
2020/05/05	13	65.49	4	65.70	65.30	9	9,168	0.10%
2020/05/04	42	65.00	0	0.00	64.90	42	9,171	0.46%
2020/04/30	5	65.84	1	66.00	66.10	4	9,167	0.04%
2020/04/29	8	65.91	2	66.40	65.50	6	9,145	0.07%
2020/04/28	0	0.00	7	65.77	65.90	-7	9,085	-0.08%
2020/04/27	9	65.61	7	65.59	65.40	2	9,228	0.02%
2020/04/24	0	0.00	3	64.83	64.70	-3	9,151	-0.03%
2020/04/23	0	0.00	1	64.40	64.40	-1	9,083	-0.01%
2020/04/22	1	62.90	0	0.00	63.10	1	8,999	0.01%
2020/04/21	3	64.07	11	64.37	63.20	-8	8,908	-0.09%
2020/04/20	12	64.68	0	0.00	64.40	12	8,809	0.14%
2020/04/17	3	65.43	1	65.60	65.10	2	8,824	0.02%
2020/04/16	2	65.30	2	65.10	65.00	0	8,673	0.00%
2020/04/15	1	64.90	1	64.70	64.80	0	8,597	0.00%
2020/04/14	21	63.59	7	63.41	63.70	14	8,529	0.16%
2020/04/13	0	0.00	3	62.10	62.00	-3	8,480	-0.04%
2020/04/09	2	61.95	2	62.20	61.80	0	8,497	0.00%
2020/04/08	7	62.51	20	62.51	62.50	-13	8,461	-0.15%
2020/04/07	6	62.55	3	62.50	61.80	3	8,374	0.04%
2020/04/06	10	61.50	9	61.16	61.60	1	8,244	0.01%
2020/04/01	1	58.60	1	58.60	58.40	0	8,028	0.00%
2020/03/31	8	59.49	13	59.21	58.00	-5	7,929	-0.06%
2020/03/30	6	59.52	1	59.00	59.30	5	7,705	0.06%
2020/03/27	10	60.55	111	60.59	60.10	-101	7,575	-1.33%	大賣/鉅額交易
2020/03/26	2	53.65	7	54.63	55.10	-5	7,245	-0.07%
2020/03/25	3	54.47	50	55.08	54.90	-47	7,265	-0.65%
2020/03/24	2	51.15	4	51.45	51.90	-2	7,242	-0.03%
2020/03/23	46	49.11	1	49.25	48.20	45	7,341	0.61%
2020/03/20	1	50.00	5	51.82	51.80	-4	7,335	-0.05%
2020/03/19	26	48.19	7	48.80	48.10	19	7,245	0.26%
2020/03/18	52	50.70	5	50.90	50.30	47	7,137	0.66%
2020/03/17	9	50.77	57	50.86	50.70	-48	7,143	-0.67%
2020/03/16	7	53.63	3	53.73	52.60	4	7,083	0.06%
2020/03/13	2	53.25	5	54.44	55.30	-3	7,017	-0.04%
2020/03/12	1	57.90	12	59.00	56.80	-11	6,839	-0.16%
2020/03/11	52	60.02	1	61.10	59.40	51	6,756	0.75%
2020/03/10	20	61.02	2	60.60	60.30	18	6,727	0.27%
2020/03/09	0.1	61.30	2	61.90	61.30	-1.9	6,612	-0.03%
2020/03/06	2	61.70	21	61.39	61.30	-19	6,580	-0.29%
2020/03/05	2	62.65	4	62.65	62.90	-2	6,605	-0.03%
2020/03/04	0	0.00	10	61.60	61.60	-10	6,685	-0.15%
2020/03/03	7	61.11	5	61.40	61.00	2	6,584	0.03%
2020/03/02	29	60.81	0	0.00	60.30	29	6,503	0.45%
2020/02/27	5	63.22	1	63.60	62.70	4	6,430	0.06%
2020/02/21	2	65.35	1	65.60	65.50	1	6,652	0.02%
2020/02/20	1	66.30	0	0.00	66.30	1	6,815	0.01%
2020/02/19	1	65.80	4	66.75	66.70	-3	6,893	-0.04%
2020/02/18	1	64.50	1	64.90	66.00	0	6,983	0.00%
2020/02/17	0	0.00	10	65.45	65.80	-10	7,238	-0.14%
2020/02/12	2	65.20	3	65.70	65.30	-1	8,661	-0.01%
2020/02/11	0	0.00	3	64.80	65.50	-3	9,655	-0.03%
2020/02/10	2	64.15	2	64.60	64.70	0	9,654	0.00%
2020/02/07	2	65.50	0	0.00	65.30	2	9,618	0.02%
2020/02/06	1	65.80	2.8	66.17	66.60	-1.8	9,648	-0.02%
2020/02/04	0	0.00	1	65.30	64.80	-1	9,735	-0.01%
2020/02/03	13	63.02	19	62.46	63.90	-6	9,818	-0.06%
2020/01/31	4	63.85	2	64.70	63.60	2	9,843	0.02%
2020/01/30	16	63.71	31	62.80	62.80	-15	9,970	-0.15%
2020/01/20	12	68.29	1.2	67.98	68.00	10.8	9,796	0.11%
2020/01/17	7	67.96	0.1	67.90	67.90	6.9	9,809	0.07%
2020/01/16	4	67.90	0	0.00	68.00	4	9,812	0.04%
2020/01/15	3	68.53	1	69.20	68.20	2	9,888	0.02%
2020/01/14	15	68.88	5	69.32	69.10	10	9,932	0.10%
2020/01/13	0	0.00	11	68.82	69.20	-11	9,978	-0.11%
2020/01/10	3	66.93	1	67.00	67.00	2	10,257	0.02%
2020/01/09	5	67.04	2	67.40	67.40	3	10,402	0.03%
2020/01/08	4	67.35	2	67.60	67.70	2	10,386	0.02%
2020/01/07	3	67.90	12	68.04	68.30	-9	10,325	-0.09%
2020/01/06	10	66.89	4	67.30	66.80	6	10,281	0.06%
2020/01/03	7	68.39	1	69.40	68.20	6	10,280	0.06%
2020/01/02	0	0.00	2	68.30	68.60	-2	10,267	-0.02%
2019/12/31	3	68.47	1	68.60	68.40	2	10,309	0.02%
2019/12/26	1	68.90	3	69.20	69.20	-2	10,324	-0.02%
2019/12/25	3	69.00	1	69.40	69.30	2	10,395	0.02%
2019/12/24	6	69.63	4	70.00	69.20	2	10,415	0.02%
2019/12/23	0	0.00	8	70.10	69.80	-8	10,403	-0.08%
2019/12/20	0	0.00	9	70.40	70.10	-9	10,393	-0.09%
2019/12/19	6	70.68	4	70.20	70.20	2	10,340	0.02%
2019/12/18	2	70.50	8	70.80	71.10	-6	10,264	-0.06%
2019/12/17	5	68.96	7	69.37	69.80	-2	10,110	-0.02%
2019/12/16	5	68.84	11	69.56	68.70	-6	10,061	-0.06%
2019/12/13	6	68.58	3	68.90	68.80	3	10,081	0.03%
2019/12/12	0	0.00	8	69.50	69.00	-8	10,022	-0.08%
2019/12/11	7	68.07	3	68.50	68.70	4	9,921	0.04%
2019/12/10	2	67.90	3	68.90	68.90	-1	9,860	-0.01%
2019/12/09	2	68.60	9	68.40	68.40	-7	9,870	-0.07%
2019/12/06	1	68.90	0	0.00	69.00	1	9,834	0.01%
2019/12/05	5.4	69.08	6	69.38	68.80	-0.6	9,812	-0.01%
2019/12/03	1	68.40	9	69.00	69.10	-8	9,735	-0.08%
2019/12/02	9	67.23	13	67.42	67.50	-4	9,595	-0.04%
2019/11/29	9	68.41	7	68.07	68.00	2	9,533	0.02%
2019/11/28	0	0.00	1	69.80	69.50	-1	9,419	-0.01%
2019/11/27	15	69.69	0.4	69.50	69.70	14.6	9,548	0.15%
2019/11/26	3	70.20	6	70.48	70.20	-3	9,489	-0.03%
2019/11/25	12	70.30	30	70.37	69.90	-18	9,335	-0.19%
2019/11/22	13	70.76	1	70.90	70.80	12	9,321	0.13%
2019/11/21	4	69.95	12	70.93	71.30	-8	9,256	-0.09%
2019/11/20	4	70.65	7	71.20	71.00	-3	9,097	-0.03%
2019/11/19	2	70.50	14.2	70.59	70.70	-12.2	8,977	-0.14%
2019/11/18	16	70.25	14	70.04	70.00	2	8,747	0.02%
2019/11/15	4	69.50	15	69.92	69.80	-11	8,659	-0.13%
2019/11/14	20	70.19	45	69.80	70.00	-25	8,545	-0.29%
2019/11/13	4	70.28	33	69.85	70.00	-29	8,312	-0.35%
2019/11/12	13.2	67.86	49	68.10	68.60	-35.8	7,853	-0.46%
2019/11/11	25	66.74	33	66.90	66.70	-8	7,394	-0.11%
2019/11/08	103	66.26	86	66.40	67.30	17	7,023	0.24%	大買/
2019/11/07	0	0.00	4	61.03	61.20	-4	6,158	-0.06%
2019/11/06	0	0.00	5	60.90	61.30	-5	6,163	-0.08%
2019/11/05	2.3	60.90	8	61.15	61.00	-5.7	6,181	-0.09%
2019/11/04	0	0.00	9	60.98	61.10	-9	6,224	-0.14%
2019/11/01	5	59.88	4	60.08	60.20	1	6,196	0.02%
2019/10/31	7	59.43	0	0.00	59.30	7	6,190	0.11%
2019/10/30	0	0.00	3	61.20	60.40	-3	6,095	-0.05%
2019/10/29	5	60.70	29	60.72	60.70	-24	6,217	-0.39%
2019/10/28	0	0.00	11	59.81	59.80	-11	6,159	-0.18%
2019/10/25	0	0.00	7	59.53	59.60	-7	6,204	-0.11%
2019/10/24	14.1	59.36	12	59.23	59.30	2.1	6,228	0.03%
2019/10/23	21	59.31	18	59.17	59.20	3	6,267	0.05%
2019/10/22	1	59.00	3	58.83	58.50	-2	6,216	-0.03%
2019/10/21	1	58.10	5	58.00	58.30	-4	6,157	-0.06%
2019/10/18	19	58.56	25	58.66	58.00	-6	6,074	-0.10%
2019/10/17	6	56.88	11	56.69	57.30	-5	5,714	-0.09%
2019/10/16	10	55.30	3	55.40	55.50	7	5,511	0.13%
2019/10/15	2	55.10	1	55.10	55.10	1	5,528	0.02%
2019/10/14	0	0.00	2	55.15	55.00	-2	5,583	-0.04%
2019/10/09	0	54.00	5	54.90	54.00	-5	5,533	-0.09%
2019/10/08	10	55.60	11	55.11	55.10	-1	5,520	-0.02%
2019/10/07	11	55.50	16	55.45	55.50	-5	5,520	-0.09%
2019/10/04	1	54.30	4	54.33	54.40	-3	5,464	-0.05%
2019/10/03	5	53.84	0	0.00	54.60	5	5,499	0.09%
2019/10/02	3	54.53	0	0.00	54.90	3	5,516	0.05%
2019/10/01	13	54.54	1	54.50	54.80	12	5,504	0.22%
2019/09/27	3.5	54.03	2	54.05	54.00	1.5	5,447	0.03%
2019/09/26	2	54.30	12	54.22	54.70	-10	5,459	-0.18%
2019/09/25	3	54.53	1	54.50	54.70	2	5,464	0.04%
2019/09/24	5	55.20	12	55.08	55.00	-7	5,499	-0.13%
2019/09/23	0	0.00	5	54.86	54.50	-5	5,470	-0.09%
2019/09/20	1	54.30	0	0.00	54.60	1	5,506	0.02%
2019/09/19	8	54.59	7	54.61	54.60	1	5,456	0.02%
2019/09/18	1	54.30	7	54.41	54.70	-6	5,436	-0.11%
2019/09/17	18	53.79	6	53.82	53.90	12	5,345	0.22%
2019/09/16	4	53.25	10	53.45	53.50	-6	5,421	-0.11%
2019/09/12	0	0.00	4	53.40	53.40	-4	5,472	-0.07%
2019/09/11	10	53.00	4	53.05	53.00	6	5,504	0.11%
2019/09/10	0	0.00	1	52.40	52.30	-1	5,466	-0.02%
2019/09/09	0	0.00	15	52.81	52.90	-15	5,468	-0.27%
2019/09/06	0	0.00	2	53.00	52.80	-2	5,458	-0.04%
2019/09/04	0	0.00	4	52.23	52.40	-4	5,497	-0.07%
2019/09/03	4	52.23	2	52.00	51.90	2	5,541	0.04%
2019/09/02	3	52.50	4	52.73	52.20	-1	5,567	-0.02%
2019/08/30	4	52.30	20	52.04	52.40	-16	5,581	-0.29%
2019/08/29	2	50.20	0	0.00	50.20	2	5,415	0.04%
2019/08/28	1	50.60	2	50.60	50.50	-1	5,400	-0.02%
2019/08/27	5	50.50	0	0.00	50.40	5	5,391	0.09%
2019/08/26	3	50.10	3.5	50.24	50.00	-0.5	5,427	-0.01%
2019/08/22	1	51.10	2	50.80	51.10	-1	5,556	-0.02%
2019/08/20	1	51.20	0	0.00	51.10	1	5,617	0.02%
2019/08/19	2.1	51.32	2	51.40	51.50	0.1	5,590	0.00%
2019/08/16	5	51.00	3	50.97	51.00	2	5,592	0.04%
2019/08/15	10	50.15	11.9	49.97	50.10	-1.9	5,512	-0.03%
2019/08/14	7	51.10	2	51.55	50.70	5	5,523	0.09%
2019/08/13	7	50.60	9	50.54	50.50	-2	5,505	-0.04%
2019/08/12	3	50.50	10	50.04	50.60	-7	5,493	-0.13%
2019/08/08	6	48.15	0	0.00	48.00	6	5,414	0.11%
2019/08/07	21	48.32	7	48.00	48.00	14	5,477	0.26%
2019/08/06	11	47.68	4	47.06	47.70	7	5,537	0.13%
2019/08/05	10	48.84	2	48.78	48.45	8	5,533	0.14%
2019/08/02	6	49.81	3	49.80	49.70	3	5,541	0.05%
2019/08/01	5	50.72	1	51.30	50.80	4	5,735	0.07%
2019/07/31	34	51.38	0	0.00	50.90	34	6,001	0.57%
2019/07/30	12	56.23	4	56.35	56.00	8	5,782	0.14%
2019/07/29	3	57.17	3	57.10	57.00	0	5,768	0.00%
2019/07/26	1	56.80	5	57.56	57.50	-4	5,731	-0.07%
2019/07/25	0	57.40	24	56.96	57.40	-24	5,669	-0.42%
2019/07/24	1	56.10	7	56.21	56.10	-6	5,675	-0.11%
2019/07/23	7	55.99	3	55.90	55.90	4	5,669	0.07%
2019/07/22	10	55.90	11	55.80	55.80	-1	5,704	-0.02%
2019/07/19	0	0.00	2	55.90	55.60	-2	5,719	-0.03%
2019/07/18	1	55.50	1	55.30	55.20	0	5,809	0.00%
2019/07/17	2	55.30	0	0.00	55.40	2	5,893	0.03%
2019/07/16	3.9	55.96	18	56.13	56.30	-14.2	5,932	-0.24%
2019/07/12	9	55.19	7	55.06	55.00	2	6,297	0.03%
2019/07/11	10	55.10	14	55.37	55.50	-4	6,804	-0.06%
2019/07/09	2	54.30	3	54.40	54.50	-1	7,637	-0.01%
2019/07/08	0	0.00	13	54.96	55.10	-13	7,647	-0.17%
2019/07/05	11	54.73	18	55.07	55.10	-7	7,660	-0.09%
2019/07/04	10	54.90	22	54.75	54.70	-12	7,710	-0.16%
2019/07/03	5	54.60	6	54.40	54.50	-1	7,790	-0.01%
2019/07/02	1	54.60	15	54.59	54.60	-14	7,808	-0.18%
2019/07/01	2	54.30	10	54.30	54.50	-8	7,840	-0.10%
2019/06/28	0	0.00	1	54.10	53.70	-1	7,830	-0.01%
2019/06/27	0	0.00	5	54.52	54.30	-5	7,899	-0.06%
2019/06/24	2	53.90	1	53.70	54.20	1	8,010	0.01%
2019/06/21	11	54.22	9	54.26	53.70	2	8,018	0.02%
2019/06/20	26	54.01	3	53.87	54.10	23	7,932	0.29%
2019/06/19	0	0.00	21	53.31	53.40	-21	7,889	-0.27%
2019/06/18	0	0.00	3	52.17	52.20	-3	7,844	-0.04%
2019/06/17	15	52.30	0	0.00	52.20	15	7,877	0.19%
2019/06/14	0	0.00	3	51.83	52.00	-3	7,892	-0.04%
2019/06/13	1	51.20	0	0.00	51.50	1	7,969	0.01%
2019/06/12	0	0.00	11	51.66	52.20	-11	8,383	-0.13%
2019/06/11	0.8	50.70	2	50.60	50.50	-1.2	8,308	-0.01%
2019/06/10	2	50.20	0	0.00	50.30	2	8,293	0.02%
2019/06/06	13	50.20	0	0.00	50.00	13	8,306	0.16%
2019/06/05	0	0.00	1	51.00	51.00	-1	8,423	-0.01%
2019/06/04	3	50.70	0	0.00	50.70	3	8,466	0.04%
2019/06/03	2	50.95	9	50.66	51.20	-7	8,513	-0.08%
2019/05/31	13	51.78	6	51.80	51.50	7	8,517	0.08%
2019/05/30	10	50.65	11	50.46	51.10	-1	8,440	-0.01%
2019/05/29	20	49.47	11	49.17	49.40	9	8,432	0.11%
2019/05/28	1	50.60	61	50.60	50.00	-60	8,395	-0.71%
2019/05/27	5	50.66	1.9	50.86	50.60	3.1	8,375	0.04%
2019/05/24	6.2	50.32	2	50.55	50.50	4.2	8,474	0.05%
2019/05/23	3	50.20	3.1	50.20	50.10	-0.1	8,582	0.00%
2019/05/22	6	50.50	0	0.00	50.50	6	8,627	0.07%
2019/05/21	5.3	50.63	2	50.50	50.40	3.3	8,804	0.04%
2019/05/20	2.1	50.45	1	50.70	50.50	1.1	8,846	0.01%
2019/05/17	6	50.10	5	50.17	49.95	1	8,864	0.01%
2019/05/16	13	50.13	5	50.11	49.95	8	8,820	0.09%
2019/05/15	4	50.85	0.2	51.00	50.90	3.8	8,787	0.04%
2019/05/14	10	50.43	9	50.41	50.80	1	8,743	0.01%
2019/05/13	6	51.42	10	51.70	51.70	-4	8,680	-0.05%
2019/05/10	11	51.44	3	51.80	51.70	8	8,645	0.09%
2019/05/09	19	51.71	17	52.42	52.00	2	8,585	0.02%
2019/05/08	23	53.92	19	53.95	53.50	4	8,315	0.05%
2019/05/07	8	57.26	0.2	57.50	57.20	7.8	8,026	0.10%
2019/05/06	10	57.62	12	57.07	57.00	-2	8,125	-0.02%
2019/05/03	13	58.83	3	59.23	59.40	10	7,979	0.13%
2019/05/02	1	58.60	4	58.85	58.60	-3	7,931	-0.04%
2019/04/30	7	57.94	5	58.16	58.30	2	7,912	0.03%
2019/04/29	2	58.60	5	58.40	58.30	-3	7,847	-0.04%
2019/04/26	7	58.91	4	59.38	58.80	3	7,833	0.04%
2019/04/25	11	58.99	1	59.00	59.20	10	7,834	0.13%
2019/04/24	19	59.93	10.2	60.06	59.40	8.8	7,862	0.11%
2019/04/23	10	58.33	6	58.67	59.10	4	7,782	0.05%
2019/04/22	20.2	59.13	23	59.37	58.90	-2.8	7,733	-0.04%
2019/04/19	13	60.24	5	60.20	60.10	8	7,713	0.10%
2019/04/18	32	61.77	30	62.19	60.90	2	7,671	0.03%
2019/04/17	48	62.18	62	62.57	61.10	-14	7,539	-0.19%
2019/04/16	33	58.26	67	59.43	60.90	-34	7,192	-0.47%
2019/04/15	13.3	55.22	16	55.21	55.50	-2.7	6,540	-0.04%
2019/04/12	0	0.00	8	53.95	53.80	-8	6,451	-0.12%
2019/04/11	0	0.00	5	53.84	53.60	-5	6,445	-0.08%
2019/04/10	1	53.90	6	53.78	54.20	-5	6,413	-0.08%
2019/04/09	3	53.67	18	53.80	54.30	-15	6,410	-0.23%
2019/04/08	4	53.25	8	53.26	53.30	-4	6,352	-0.06%
2019/04/03	6	52.68	5	52.60	52.70	1	6,299	0.02%
2019/04/02	1	53.20	10	53.20	53.00	-9	6,261	-0.14%
2019/04/01	9	53.03	1	53.10	53.00	8	6,228	0.13%
2019/03/29	0	0.00	3	53.23	53.30	-3	6,099	-0.05%
2019/03/28	1	53.10	5	52.86	53.00	-4	6,067	-0.07%
2019/03/27	0	0.00	10	52.48	52.50	-10	6,037	-0.17%
2019/03/26	0	0.00	7	51.97	52.00	-7	5,996	-0.12%
2019/03/25	12	51.33	3	51.40	51.40	9	5,977	0.15%
2019/03/22	1.2	52.10	0.1	52.10	52.10	1.1	5,960	0.02%
2019/03/21	2	51.95	0	0.00	51.80	2	5,968	0.03%
2019/03/20	3	51.80	1	51.90	52.10	2	5,968	0.03%
2019/03/19	19	52.18	2	52.30	52.10	17	5,944	0.29%
2019/03/18	12	51.60	3	51.63	51.90	9	5,967	0.15%
2019/03/15	53	51.92	13	52.13	52.40	40	5,896	0.68%
2019/03/14	17	54.28	0	0.00	54.20	17	5,474	0.31%
2019/03/13	9	54.82	9	55.12	54.90	0	5,595	0.00%
2019/03/12	4	54.93	8	54.88	54.90	-4	5,551	-0.07%
2019/03/11	1	53.70	41	53.73	53.90	-40	5,506	-0.73%
2019/03/08	0	0.00	6.1	52.20	52.50	-6.1	5,387	-0.11%
2019/03/07	1	51.90	1	52.40	52.40	0	5,432	0.00%
2019/03/06	3	52.43	0	0.00	52.40	3	5,427	0.06%
2019/03/05	3	52.00	7	52.10	52.30	-4	5,536	-0.07%
2019/03/04	9	51.88	3	51.83	51.80	6	5,537	0.11%
2019/02/27	11	52.44	3	52.80	52.80	8	5,499	0.15%
2019/02/26	9	53.17	2	53.90	53.00	7	5,490	0.13%
2019/02/25	2	53.35	4	53.55	53.70	-2	5,416	-0.04%
2019/02/22	0	0.00	9	52.92	52.90	-9	5,346	-0.17%
2019/02/21	1	52.20	1	52.90	52.50	0	5,238	0.00%
2019/02/20	2	52.60	10	52.31	52.50	-8	5,169	-0.15%
2019/02/19	2	51.55	6	51.65	51.50	-4	5,040	-0.08%
2019/02/18	4.1	51.39	16	51.33	51.20	-11.9	5,006	-0.24%
2019/02/15	2	50.85	0	0.00	50.80	2	4,996	0.04%
2019/02/14	5	50.84	0	0.00	50.60	5	5,132	0.10%
2019/02/13	2	51.00	0	0.00	50.70	2	5,154	0.04%
2019/02/12	8	50.64	4	50.90	51.00	4	5,228	0.08%
2019/02/11	9	51.33	5	52.44	51.00	4	5,259	0.08%
2019/01/30	1	51.40	4	51.78	51.80	-3	5,336	-0.06%
2019/01/29	1	50.90	11	50.95	51.40	-10	5,462	-0.18%
2019/01/28	13	51.38	6	51.82	51.50	7	5,462	0.13%
2019/01/25	0	0.00	16	50.35	51.00	-16	5,457	-0.29%
2019/01/22	0	0.00	1	49.05	49.00	-1	5,401	-0.02%
2019/01/21	3.3	49.12	3	49.40	49.00	0.3	5,495	0.01%
2019/01/18	0	0.00	5	48.77	48.95	-5	5,526	-0.09%
2019/01/17	9	48.64	1	49.20	48.60	8	5,541	0.14%
2019/01/16	0	0.00	10	49.10	48.90	-10	5,539	-0.18%
2019/01/15	3	48.77	2	48.75	48.90	1	5,593	0.02%
2019/01/11	3.3	48.09	0	0.00	48.10	3.3	5,548	0.06%
2019/01/10	1	47.65	5	48.28	48.50	-4	5,474	-0.07%
2019/01/09	1	47.70	3	47.95	48.00	-2	5,422	-0.04%
2019/01/08	33	47.40	21	47.27	47.40	12	5,403	0.22%
2019/01/07	5	48.90	0	0.00	48.50	5	5,269	0.09%
2019/01/04	4	48.69	1	48.75	48.50	3	5,286	0.06%
2019/01/03	7	49.48	2.9	49.95	49.60	4.1	5,461	0.08%
2019/01/02	14	50.93	5	51.50	50.20	9	5,502	0.16%
2018/12/28	1	50.50	10	51.11	51.40	-9	5,510	-0.16%
2018/12/27	2	50.20	12	50.38	50.40	-10	5,535	-0.18%
2018/12/26	0	0.00	2	49.90	49.70	-2	5,629	-0.04%
2018/12/25	2	49.50	0	0.00	49.90	2	5,676	0.04%
2018/12/24	8	49.66	2	49.70	50.60	6	5,738	0.10%
2018/12/22	3	49.73	0	0.00	49.95	3	5,790	0.05%
2018/12/21	4	50.08	5	50.26	50.40	-1	5,986	-0.02%
2018/12/20	5	50.12	1	50.70	49.90	4	6,148	0.07%
2018/12/18	5	50.98	2	50.70	50.70	3	6,314	0.05%
2018/12/17	1	51.20	1	51.50	51.30	0	6,491	0.00%
2018/12/14	4	50.13	3	50.77	50.70	1	6,565	0.02%
2018/12/12	2	51.05	4	51.33	51.20	-2	6,605	-0.03%
2018/12/11	3	50.27	3	50.57	50.30	0	6,679	0.00%
2018/12/10	2	50.10	0	0.00	49.80	2	6,949	0.03%
2018/12/07	0	0.00	4	50.85	50.80	-4	6,982	-0.06%
2018/12/06	13	50.76	3	50.10	50.10	10	7,050	0.14%
2018/12/05	3	52.90	10	53.00	52.90	-7	6,990	-0.10%
2018/12/04	3	53.83	0	0.00	53.80	3	7,131	0.04%
2018/12/03	0	0.00	8	53.98	54.10	-8	7,168	-0.11%
2018/11/30	5.2	52.56	3	53.20	52.30	2.2	7,220	0.03%
2018/11/29	3	53.20	1	53.90	52.40	2	7,230	0.03%
2018/11/28	1	51.80	8	52.74	53.00	-7	7,195	-0.10%
2018/11/27	4	51.35	3	51.07	51.30	1	7,127	0.01%
2018/11/26	1	50.40	7	50.80	50.80	-6	7,191	-0.08%
2018/11/23	1	50.00	0	0.00	49.70	1	7,236	0.01%
2018/11/22	6	50.42	10	50.90	50.10	-4	7,204	-0.06%
2018/11/21	10	50.70	2	50.80	51.20	8	7,211	0.11%
2018/11/20	2	51.65	0	0.00	51.60	2	7,199	0.03%
2018/11/19	0.1	52.30	35	52.21	52.50	-34.9	7,236	-0.48%
2018/11/16	4	50.65	5	50.80	51.00	-1	7,258	-0.01%
2018/11/15	2	50.20	2	50.60	50.30	0	7,281	0.00%
2018/11/14	6	50.72	2	51.20	50.70	4	7,347	0.05%
2018/11/13	21	48.99	12.1	50.40	51.20	8.9	7,356	0.12%
2018/11/12	6	51.30	1	51.10	51.10	5	7,337	0.07%
2018/11/09	10	51.34	14	51.71	52.20	-4	7,313	-0.05%
2018/11/08	1	51.70	7	52.09	51.90	-6	7,210	-0.08%
2018/11/07	14	51.11	4	51.50	51.30	10	7,148	0.14%
2018/11/06	16	52.79	1	51.90	51.90	15	7,093	0.21%
2018/11/05	3	54.67	1	54.90	54.40	2	7,198	0.03%
2018/11/02	3	54.90	8	55.53	55.40	-5	7,214	-0.07%
2018/11/01	0.2	56.00	0	0.00	56.00	0.2	7,235	0.00%
2018/10/31	3	55.20	8	55.56	56.30	-5	7,286	-0.07%
2018/10/30	4	54.50	2	55.90	54.40	2	7,357	0.03%
2018/10/29	7	55.54	10	56.67	55.30	-3	7,450	-0.04%
2018/10/26	0	0.00	6	54.58	54.50	-6	7,431	-0.08%
2018/10/25	6	53.95	7	54.54	54.10	-1	7,509	-0.01%
2018/10/24	3	55.10	8	55.41	54.60	-5	7,636	-0.07%
2018/10/23	25	54.34	2	54.80	54.00	23	7,746	0.30%
2018/10/22	16.8	56.86	3	57.43	56.90	13.8	7,885	0.17%
2018/10/19	0	0.00	5	57.24	57.50	-5	8,008	-0.06%
2018/10/18	1	56.80	2	57.20	57.20	-1	8,069	-0.01%
2018/10/17	5	57.74	1	58.20	56.80	4	8,128	0.05%
2018/10/16	1	56.00	13	56.42	56.80	-12	8,138	-0.15%
2018/10/15	6	53.35	1	53.70	54.00	5	8,170	0.06%
2018/10/12	14	53.37	10	53.54	53.90	4	8,204	0.05%
2018/10/11	13	54.02	2	54.10	53.80	11	8,194	0.13%
2018/10/09	9	60.08	0	0.00	59.60	9	8,068	0.11%
2018/10/08	6	60.80	3	61.27	60.60	3	8,084	0.04%
2018/10/05	5	60.22	7	60.97	61.30	-2	8,095	-0.02%
2018/10/04	2	59.80	1	60.90	60.90	1	8,056	0.01%
2018/10/03	2	60.60	2	61.00	60.50	0	7,961	0.00%
2018/10/02	2	61.00	0	0.00	61.00	2	7,960	0.03%
2018/10/01	0	0.00	6	61.77	61.70	-6	7,920	-0.08%
2018/09/28	7	60.59	6	60.83	61.10	1	7,917	0.01%
2018/09/27	25	60.67	3	60.77	60.90	22	7,811	0.28%
2018/09/26	28	62.37	0	0.00	62.10	28	7,624	0.37%
2018/09/25	10	64.74	6	64.55	64.20	4	7,483	0.05%
2018/09/21	6	62.27	17	64.19	65.10	-11	7,541	-0.15%
2018/09/20	14	64.04	2	64.40	63.60	12	7,445	0.16%
2018/09/19	0	0.00	3	65.13	65.50	-3	7,535	-0.04%
2018/09/18	2	64.50	3	65.13	64.90	-1	7,627	-0.01%
2018/09/17	0	0.00	8	65.08	65.80	-8	7,730	-0.10%
2018/09/14	2	65.65	29	65.37	65.60	-27	7,751	-0.35%
2018/09/13	4	60.90	8	60.91	60.90	-4	7,565	-0.05%
2018/09/12	3	59.63	6	60.10	60.10	-3	7,568	-0.04%
2018/09/11	9	59.27	2	59.10	59.90	7	7,571	0.09%
2018/09/10	5	59.26	5	58.98	58.80	0	7,639	0.00%
2018/09/07	3	61.30	2	61.25	61.20	1	7,704	0.01%
2018/09/06	15.4	62.88	1	62.90	62.50	14.4	7,709	0.19%
2018/09/05	9.2	64.05	1	64.10	63.90	8.2	7,699	0.11%
2018/09/04	4	65.05	0	0.00	64.90	4	7,697	0.05%
2018/09/03	3	65.67	1	66.20	65.20	2	7,769	0.03%
2018/08/31	1	65.00	9	65.58	66.20	-8	7,945	-0.10%
2018/08/30	7	64.66	0	0.00	64.50	7	7,987	0.09%
2018/08/29	0	0.00	4	65.93	66.00	-4	8,020	-0.05%
2018/08/28	1	65.40	7	65.21	65.20	-6	8,081	-0.07%
2018/08/27	5.5	64.42	6	64.20	64.50	-0.5	8,153	-0.01%
2018/08/24	7	63.41	1	63.70	63.70	6	8,186	0.07%
2018/08/23	4	63.65	3	64.10	64.20	1	8,431	0.01%
2018/08/22	3	63.93	4	64.33	64.50	-1	8,521	-0.01%
2018/08/21	35	64.25	11	64.56	64.30	24	8,490	0.28%
2018/08/20	2	65.70	12	65.88	65.60	-10	8,393	-0.12%
2018/08/17	14	65.81	14	65.56	65.40	0	8,433	0.00%
2018/08/16	7	66.24	7	66.90	66.50	0	8,397	0.00%
2018/08/15	3	67.43	13	67.31	67.20	-10	8,421	-0.12%
2018/08/14	0	0.00	1	68.40	68.50	-1	8,448	-0.01%
2018/08/13	10	68.09	29	68.38	67.80	-19	8,510	-0.22%
2018/08/10	2	68.50	37	68.35	69.00	-35	8,628	-0.41%
2018/08/09	1	66.70	1	66.90	66.70	0	8,437	0.00%
2018/08/08	3	66.50	5	66.84	66.60	-2	8,460	-0.02%
2018/08/07	2	66.10	2	66.50	66.60	0	8,454	0.00%
2018/08/06	8	65.86	0	0.00	66.00	8	8,446	0.09%
2018/08/03	23	66.15	12	66.49	66.70	11	8,554	0.13%
2018/08/02	6	66.72	7	66.77	66.60	-1	8,514	-0.01%
2018/08/01	7	67.79	0	0.00	67.50	7	8,558	0.08%
2018/07/31	1.5	67.37	13	67.60	68.10	-11.5	8,505	-0.14%
2018/07/30	2	66.15	8.4	66.44	66.50	-6.4	8,359	-0.08%
2018/07/27	10	68.86	17.1	68.88	69.20	-7.1	8,238	-0.09%
2018/07/26	8	68.08	0	0.00	67.90	8	8,051	0.10%
2018/07/25	11.1	68.89	0	0.00	68.70	11.1	7,970	0.14%
2018/07/24	7	68.94	6	68.88	69.10	1	7,906	0.01%
2018/07/23	7	69.09	13.1	68.92	69.30	-6.1	7,861	-0.08%
2018/07/20	3	68.03	11	68.35	68.40	-8	7,839	-0.10%
2018/07/19	6	67.90	9	67.90	67.30	-3	7,779	-0.04%
2018/07/18	3.3	67.20	10	67.20	67.20	-6.7	7,784	-0.09%
2018/07/17	0	0.00	16	65.99	66.70	-16	7,697	-0.21%
2018/07/16	1	65.00	8.4	64.84	65.30	-7.4	7,641	-0.10%
2018/07/13	10	63.80	1	63.90	64.00	9	7,622	0.12%
2018/07/12	0	0.00	4	63.43	63.10	-4	7,629	-0.05%
2018/07/11	2	62.60	0	0.00	62.60	2	7,681	0.03%
2018/07/10	0	0.00	5	63.68	63.80	-5	7,740	-0.06%
2018/07/09	14	62.51	1	63.00	62.90	13	7,748	0.17%
2018/07/06	6	62.33	2	62.50	62.40	4	7,827	0.05%
2018/07/05	3.5	62.50	3	62.97	63.10	0.5	7,836	0.01%
2018/07/04	1	63.20	2	63.25	63.40	-1	7,894	-0.01%
2018/07/03	4	62.98	9	63.12	63.00	-5	8,002	-0.06%
2018/07/02	11	62.44	1	62.70	62.70	10	8,029	0.12%
2018/06/29	1	62.50	8	62.41	62.70	-7	7,960	-0.09%
2018/06/28	10	60.95	0	0.00	60.90	10	7,855	0.13%
2018/06/27	11	62.75	5	62.20	62.00	6	7,719	0.08%
2018/06/26	43	62.39	1	62.10	62.10	42	7,654	0.55%
2018/06/25	12	63.95	0	0.00	63.80	12	7,524	0.16%
2018/06/22	12	64.94	7	65.00	65.00	5	7,433	0.07%
2018/06/21	4	66.50	1	66.30	66.00	3	7,359	0.04%
2018/06/20	3	65.43	8	66.54	67.00	-5	7,443	-0.07%
2018/06/19	3	65.03	0	0.00	65.30	3	7,395	0.04%
2018/06/15	5	66.22	2	66.65	66.20	3	7,276	0.04%
2018/06/13	11	67.00	0	0.00	66.70	11	7,133	0.15%
2018/06/12	3	67.50	0	0.00	67.30	3	7,456	0.04%
2018/06/11	5.2	67.24	2	67.70	67.80	3.2	7,380	0.04%
2018/06/08	18	68.15	19	68.33	67.90	-1	7,316	-0.01%
2018/06/07	16	67.94	1	68.10	67.80	15	7,122	0.21%
2018/06/06	8.1	68.13	23	68.31	68.50	-14.9	7,133	-0.21%
2018/06/05	0	0.00	21	67.15	67.30	-21	7,043	-0.30%
2018/06/04	31	66.50	14	66.19	66.60	17	6,949	0.24%
2018/06/01	2	65.10	4	65.05	64.90	-2	6,869	-0.03%
2018/05/31	17	64.46	1	64.30	63.30	16	6,838	0.23%
2018/05/30	6	65.27	0	0.00	65.00	6	6,577	0.09%
2018/05/29	7	66.37	5	66.44	66.00	2	6,510	0.03%
2018/05/28	3	65.90	2	66.00	66.00	1	6,483	0.02%
2018/05/25	8.6	65.76	19	65.87	66.10	-10.4	6,495	-0.16%
2018/05/24	13	64.89	2	65.10	65.00	11	6,445	0.17%
2018/05/23	4	65.05	61	65.10	65.00	-57	6,377	-0.89%
2018/05/22	7	65.09	0	0.00	65.00	7	6,467	0.11%
2018/05/21	16.5	64.86	2	65.00	65.00	14.5	6,557	0.22%
2018/05/18	84.3	65.19	0	0.00	65.00	84.3	6,557	1.28%
2018/05/17	1	67.30	3	67.63	67.20	-2	6,511	-0.03%
2018/05/16	3.2	66.60	2	66.60	66.60	1.2	6,523	0.02%
2018/05/15	4	66.93	0	0.00	66.90	4	6,665	0.06%
2018/05/14	3	67.20	2	67.50	67.50	1	6,849	0.01%
2018/05/11	31	67.13	21	67.12	67.00	10	6,863	0.15%
2018/05/10	6	68.72	0	68.80	68.60	6	6,723	0.09%
2018/05/09	11	68.57	9	69.16	68.90	2	6,771	0.03%
2018/05/08	8	70.39	3	70.57	70.00	5	6,748	0.07%
2018/05/07	3	69.07	3	69.67	69.20	0	7,033	0.00%
2018/05/04	5	69.80	0	0.00	69.80	5	7,080	0.07%
2018/05/03	2	69.80	6	70.85	70.70	-4	7,117	-0.06%
2018/05/02	0	0.00	15	70.56	71.00	-15	7,220	-0.21%
2018/04/30	1	68.70	2	68.90	69.50	-1	7,218	-0.01%
2018/04/27	1	68.30	2	68.55	68.70	-1	7,337	-0.01%
2018/04/26	4	68.33	0	0.00	68.30	4	7,428	0.05%
2018/04/25	11	68.35	6	68.95	68.60	5	7,458	0.07%
2018/04/24	26	69.65	1	70.10	69.10	25	7,537	0.33%
2018/04/23	2	70.60	2	70.80	70.40	0	7,618	0.00%
2018/04/20	2	69.30	12	70.31	70.50	-10	7,670	-0.13%
2018/04/19	8	69.40	4	70.10	69.50	4	7,699	0.05%
2018/04/18	4.1	69.20	1	69.70	69.10	3.1	7,853	0.04%
2018/04/17	12.4	69.45	1	69.80	69.00	11.4	7,917	0.14%
2018/04/16	21	70.37	0	0.00	70.30	21	7,869	0.27%
2018/04/13	2.3	71.14	0	0.00	71.10	2.3	7,902	0.03%
2018/04/12	8	71.35	1	71.50	71.50	7	7,967	0.09%
2018/04/11	2	72.20	2	73.10	71.80	0	7,980	0.00%
2018/04/10	7.3	71.74	1	71.90	71.80	6.3	8,034	0.08%
2018/04/03	3	72.10	0	0.00	72.00	3	7,974	0.04%
2018/04/02	2	72.80	1	72.80	72.80	1	7,947	0.01%
2018/03/30	5.2	73.28	4	73.58	73.20	1.2	8,034	0.01%
2018/03/29	6	72.90	1	73.20	72.60	5	8,048	0.06%
2018/03/28	4.3	73.65	3	73.60	73.50	1.3	7,982	0.02%
2018/03/27	13.3	74.17	13	74.08	73.80	0.3	7,985	0.00%
2018/03/26	2	72.85	0	0.00	73.50	2	8,013	0.02%
2018/03/23	20	73.21	8.3	73.43	73.50	11.7	8,130	0.14%
2018/03/22	5	74.70	9	74.81	74.50	-4	8,208	-0.05%
2018/03/21	5	74.58	0	0.00	74.50	5	8,290	0.06%
2018/03/20	11.3	74.78	0	0.00	74.90	11.3	8,420	0.13%
2018/03/19	26	74.95	3	75.47	75.50	23	8,424	0.27%
2018/03/16	26	74.37	20	75.09	76.10	6	8,395	0.07%
2018/03/15	3	75.83	0	0.00	76.00	3	8,184	0.04%
2018/03/14	40	76.71	0	0.00	76.50	40	8,309	0.48%
2018/03/13	49	76.85	29	77.64	77.30	20	8,494	0.24%
2018/03/12	65	76.36	20.2	76.80	77.40	44.8	8,568	0.52%
2018/03/09	0	0.00	5	74.92	75.00	-5	8,656	-0.06%
2018/03/07	2	74.10	5	74.56	74.00	-3	8,931	-0.03%
2018/03/06	7	73.94	2	74.75	73.90	5	9,051	0.06%
2018/03/05	5	73.90	0	0.00	74.00	5	9,241	0.05%
2018/03/02	6.2	73.99	0	0.00	74.20	6.2	9,334	0.07%
2018/03/01	4	74.15	7	74.61	75.00	-3	9,440	-0.03%
2018/02/27	2	75.35	2	75.70	75.00	0	9,553	0.00%
2018/02/26	8	75.13	2.9	75.81	74.90	5.1	9,606	0.05%
2018/02/23	5	74.90	9	75.51	75.60	-4	9,770	-0.04%
2018/02/22	21	74.06	0	0.00	73.70	21	9,939	0.21%
2018/02/21	2.2	73.00	24	74.90	76.00	-21.8	9,970	-0.22%
2018/02/12	11	73.05	5	74.54	72.30	6	10,052	0.06%
2018/02/09	3	70.67	26	72.10	73.40	-23	10,206	-0.23%
2018/02/08	10	72.11	0	0.00	72.00	10	10,208	0.10%
2018/02/07	8	73.80	13	74.49	73.60	-5	10,332	-0.05%
2018/02/06	23	73.49	6	72.13	71.50	17	10,314	0.16%
2018/02/05	4	76.15	11	76.33	77.00	-7	10,248	-0.07%
2018/02/02	9	76.79	2	77.60	77.60	7	10,482	0.07%
2018/02/01	23	77.89	0	0.00	77.00	23	10,459	0.22%
2018/01/31	11	78.85	5	79.50	79.00	6	10,408	0.06%
2018/01/30	9	80.21	31	80.12	79.90	-22	10,369	-0.21%
2018/01/29	2	78.15	3	79.00	78.50	-1	10,080	-0.01%
2018/01/26	3	78.13	0	0.00	78.40	3	10,063	0.03%
2018/01/25	0	0.00	27	78.87	79.00	-27	10,070	-0.27%
2018/01/24	2	77.30	2	77.70	77.60	0	9,969	0.00%
2018/01/23	0	0.00	6	78.17	78.00	-6	10,000	-0.06%
2018/01/22	9	76.26	5	77.28	77.40	4	9,954	0.04%
2018/01/19	8	77.01	0	0.00	77.30	8	9,898	0.08%
2018/01/18	2	76.70	2	77.25	76.70	0	9,823	0.00%
2018/01/17	1	76.00	27	75.86	77.10	-26	9,719	-0.27%
2018/01/16	1	74.50	1	75.30	75.50	0	9,607	0.00%
2018/01/15	2	75.30	1	75.00	75.10	1	9,577	0.01%
2018/01/12	26	74.85	44	74.56	75.10	-18	9,655	-0.19%
2018/01/11	2	72.30	0	0.00	72.50	2	9,617	0.02%
2018/01/10	1	72.20	8	72.13	72.50	-7	9,623	-0.07%
2018/01/09	0	0.00	2	72.30	72.20	-2	9,658	-0.02%
2018/01/08	2.4	72.00	0	0.00	72.00	2.4	9,577	0.03%
2018/01/05	3	71.63	2	71.90	72.00	1	9,559	0.01%
2018/01/04	12	71.81	1	71.80	71.90	11	9,572	0.11%
2018/01/03	1	72.30	5	72.52	72.60	-4	9,580	-0.04%
2018/01/02	3	71.80	2	72.30	72.10	1	9,546	0.01%