和碩 (4938)-玉山-大里券商分點個股進出

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
95.9
漲跌
▼0.1
漲幅
-0.10%
成交量
6,505張
產業
上市電腦週邊類股
1663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-大里券商分點個股進出

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-大里券商分點個股進出
玉山-大里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
2024/11/21	2.1	96.00	0	0.00	95.90	2.1	5,493	0.04%
2024/11/20	3	97.63	0	0.00	96.00	3	5,477	0.05%
2024/11/19	1	98.00	2	98.10	97.80	-1	5,437	-0.02%
2024/11/18	0	98.00	0	0.00	97.60	0	5,350	0.00%
2024/11/15	2	96.00	3	96.20	96.70	-1	5,243	-0.02%
2024/11/14	23	95.02	1.5	94.51	94.40	21.6	5,232	0.41%
2024/11/13	3	97.97	1	99.30	98.70	2	5,027	0.04%
2024/11/12	0	99.40	0	0.00	99.30	0	5,025	0.00%
2024/11/11	0	0.00	1	100.00	100.00	-1	5,010	-0.02%
2024/11/08	1	101.00	0	0.00	99.80	1	4,984	0.02%
2024/11/06	0	0.00	1	100.00	100.00	-1	5,054	-0.02%
2024/11/04	1	100.50	0	0.00	99.80	1	5,180	0.02%
2024/10/30	2	100.75	0	0.00	99.00	2	5,425	0.04%
2024/10/29	1	101.00	0	0.00	101.00	1	5,486	0.02%
2024/10/28	0.1	103.50	0	0.00	102.50	0.1	5,575	0.00%
2024/10/25	0	103.00	0	0.00	103.00	0	5,716	0.00%
2024/10/24	0	0.00	1	104.00	103.00	-1	5,763	-0.02%
2024/10/23	2	105.00	0	0.00	103.00	2	5,840	0.03%
2024/10/22	0.1	105.50	7	105.86	106.00	-6.9	5,858	-0.12%
2024/10/21	0.1	104.00	0	0.00	104.00	0.1	5,945	0.00%
2024/10/18	2	105.24	0.2	104.00	104.00	1.8	6,085	0.03%
2024/10/17	0	0.00	15	104.17	105.00	-15	6,192	-0.24%
2024/10/15	1.3	103.20	6	104.17	104.00	-4.8	6,287	-0.08%
2024/10/11	2	100.50	5	101.30	102.50	-3	6,393	-0.05%
2024/10/09	12	100.71	0.2	100.50	100.50	11.8	6,434	0.18%
2024/10/08	0	100.00	3.1	99.83	99.80	-3.1	6,447	-0.05%
2024/10/07	1	101.50	0	0.00	102.50	1	6,482	0.02%
2024/10/01	2	104.25	2	104.50	104.50	0	6,590	0.00%
2024/09/30	0	0.00	0.2	104.00	103.00	-0.2	6,805	0.00%
2024/09/27	0	0.00	0.7	104.00	104.00	-0.7	7,045	-0.01%
2024/09/25	0	103.50	1	103.50	103.00	-1	7,408	-0.01%
2024/09/24	1	101.50	1	102.00	103.00	0	7,713	0.00%
2024/09/23	1.1	102.55	0	0.00	102.50	1.1	8,374	0.01%
2024/09/20	2	103.00	2	103.50	103.00	0	8,633	0.00%
2024/09/18	0	101.50	5	102.20	103.00	-5	8,784	-0.06%
2024/09/16	1	101.00	2	102.00	101.50	-1	8,883	-0.01%
2024/09/13	0	0.00	2	101.00	101.00	-2	9,047	-0.02%
2024/09/12	2	100.50	0	0.00	100.50	2	9,169	0.02%
2024/09/11	1	99.50	1	100.00	100.00	0	9,232	0.00%
2024/09/10	2	99.11	0	0.00	98.80	2	9,283	0.02%
2024/09/09	0	0.00	0	98.60	100.00	0	9,384	0.00%
2024/09/06	0	100.17	0	0.00	100.00	0	9,576	0.00%
2024/09/05	0	100.00	1	101.50	99.90	-1	9,627	-0.01%
2024/09/04	3.5	98.95	3	99.83	98.50	0.5	9,723	0.01%
2024/09/03	1	104.50	2.1	105.23	104.00	-1.1	9,641	-0.01%
2024/09/02	3	104.17	2	104.00	103.50	1	9,735	0.01%
2024/08/30	1	102.50	2	103.50	102.50	-1	9,896	-0.01%
2024/08/27	0.1	103.50	0	0.00	104.00	0.1	10,644	0.00%
2024/08/26	3	104.17	1	104.50	104.50	2	10,761	0.02%
2024/08/23	1	103.00	1	103.50	104.00	0	10,928	0.00%
2024/08/22	3	103.50	3	104.17	104.00	0	11,019	0.00%
2024/08/21	0	0.00	1	105.00	105.00	-1	11,118	-0.01%
2024/08/20	0	105.00	11	105.00	105.00	-11	11,188	-0.10%
2024/08/19	2	103.50	1	103.50	104.00	1	11,353	0.01%
2024/08/16	0	0.00	1	104.00	104.00	-1	11,544	-0.01%
2024/08/15	1	104.00	0	0.00	102.50	1	11,661	0.01%
2024/08/14	2	103.00	2	103.50	103.50	0	11,778	0.00%
2024/08/13	1	103.50	1	102.00	102.50	0	11,889	0.00%
2024/08/12	1	100.99	1	102.00	102.00	0	11,961	0.00%
2024/08/09	2	97.75	1	98.00	99.50	1	12,006	0.01%
2024/08/07	1	96.70	3	96.20	96.20	-2	12,126	-0.02%
2024/08/06	0.2	93.00	4	92.33	93.00	-3.8	12,211	-0.03%
2024/08/05	4.8	94.71	3	94.10	93.60	1.8	12,117	0.01%
2024/08/01	0	0.00	1	103.50	104.50	-1	11,900	-0.01%
2024/07/31	2	100.25	0	0.00	100.50	2	11,930	0.02%
2024/07/30	0.8	100.76	3	99.77	102.00	-2.2	11,903	-0.02%
2024/07/29	0	104.00	0	104.00	104.00	0	11,892	0.00%
2024/07/23	1	104.50	0	0.00	105.00	1	11,890	0.01%
2024/07/22	14	104.14	3	104.50	103.50	11	11,901	0.09%
2024/07/19	2.5	105.39	1.1	105.00	106.00	1.4	11,820	0.01%
2024/07/18	0	106.00	11	106.86	106.50	-11	11,694	-0.09%
2024/07/17	0.1	108.00	1.2	107.92	107.00	-1.2	11,600	-0.01%
2024/07/16	3	106.67	1	106.50	106.50	2	11,589	0.02%
2024/07/15	17	106.68	0	0.00	106.00	17	11,750	0.14%
2024/07/12	0	0.00	1.7	106.50	107.00	-1.7	11,772	-0.01%
2024/07/11	7	105.50	0	0.00	105.50	7	11,777	0.06%
2024/07/10	2	104.75	2	105.50	105.50	0	11,984	0.00%
2024/07/09	1	104.50	7	105.64	104.50	-6	12,123	-0.05%
2024/07/08	6.3	104.94	1.4	106.36	106.00	4.9	12,220	0.04%
2024/07/05	2.1	105.49	0	0.00	103.50	2.1	12,201	0.02%
2024/07/04	12.1	105.57	9	104.00	106.50	3.1	12,293	0.03%
2024/07/03	4.2	103.52	2	104.00	103.00	2.2	12,187	0.02%
2024/07/02	1.5	103.49	1	102.50	103.50	0.5	12,208	0.00%
2024/07/01	0.1	105.00	2	105.00	104.00	-1.9	12,130	-0.02%
2024/06/28	4	103.50	3	104.00	104.50	1	11,999	0.01%
2024/06/27	30.8	103.02	5.1	103.72	102.50	25.7	11,844	0.22%
2024/06/26	3.5	113.57	3.1	114.34	114.50	0.4	11,693	0.00%
2024/06/25	1	115.00	0	0.00	116.00	1	11,828	0.01%
2024/06/24	0	0.00	21	117.93	117.00	-21	11,801	-0.18%
2024/06/21	0	119.00	1	119.50	119.00	-1	12,165	-0.01%
2024/06/20	12	120.25	12	120.33	120.00	0	12,322	0.00%
2024/06/19	2	115.25	2	116.50	116.50	0	12,577	0.00%
2024/06/18	2	116.25	0	0.00	116.50	2	13,121	0.02%
2024/06/17	0	0.00	1	116.00	116.50	-1	14,383	-0.01%
2024/06/14	7.1	115.94	3.2	116.69	115.50	3.9	15,338	0.03%
2024/06/13	2.2	115.00	14.6	115.16	116.50	-12.4	15,439	-0.08%
2024/06/12	1	112.50	82	112.00	112.50	-81	15,425	-0.53%
2024/06/11	1	112.50	122.3	112.04	112.00	-121.2	15,494	-0.78%	大賣/鉅額交易
2024/06/07	1	111.50	7.2	111.64	111.50	-6.2	15,714	-0.04%
2024/06/06	2	112.00	2	114.00	111.50	0	15,743	0.00%
2024/06/05	13	111.12	3	112.50	111.00	10	15,662	0.06%
2024/06/04	19.4	110.84	93.1	111.18	111.00	-73.8	15,552	-0.47%
2024/06/03	14.4	112.37	34.1	112.32	111.50	-19.7	15,385	-0.13%
2024/05/31	1	105.49	2	106.00	106.00	-1	15,048	-0.01%
2024/05/30	1	103.00	0.6	103.00	103.50	0.4	14,835	0.00%
2024/05/29	1	104.00	1.3	104.00	104.50	-0.3	14,754	0.00%
2024/05/28	4	104.88	0.3	105.47	105.00	3.7	14,637	0.03%
2024/05/27	1	107.00	0	0.00	106.50	1	14,628	0.01%
2024/05/24	2	106.00	2.1	105.77	106.00	-0.1	14,517	0.00%
2024/05/23	1	107.48	2	105.91	106.50	-1	14,405	-0.01%
2024/05/22	0.1	106.50	23.7	106.84	107.00	-23.6	14,264	-0.17%
2024/05/21	5	103.20	8.1	104.11	104.50	-3.1	14,142	-0.02%
2024/05/20	1	104.00	8	104.50	104.50	-7	13,993	-0.05%
2024/05/17	4	102.13	18	102.97	103.50	-14	13,873	-0.10%
2024/05/16	1	101.00	1.2	101.00	101.50	-0.2	13,709	0.00%
2024/05/15	5.3	100.91	2.6	101.33	100.50	2.7	13,660	0.02%
2024/05/14	10.3	102.49	9	101.28	101.00	1.3	13,646	0.01%
2024/05/13	3	99.53	6	99.42	99.40	-3	13,435	-0.02%
2024/05/10	1	99.49	23	99.25	99.50	-22	13,421	-0.16%
2024/05/08	6	99.80	0	0.00	99.70	6	13,378	0.05%
2024/05/07	2.5	99.34	1	99.00	99.80	1.5	13,394	0.01%
2024/05/06	4	99.58	6.1	99.74	99.60	-2.1	13,351	-0.02%
2024/05/03	1	97.90	0	98.00	97.10	1	13,267	0.01%
2024/05/02	11	95.65	13	95.37	96.40	-2	13,249	-0.02%
2024/04/30	0	97.50	0	0.00	97.70	0	13,446	0.00%
2024/04/29	0	0.00	3	98.10	98.50	-3	13,451	-0.02%
2024/04/26	0.1	97.21	0	0.00	97.00	0.1	13,432	0.00%
2024/04/25	2	95.00	0.1	95.00	94.70	1.9	13,407	0.01%
2024/04/24	1	96.00	7	96.20	96.70	-6	13,360	-0.04%
2024/04/23	18	94.66	16	95.20	94.70	2	13,435	0.01%
2024/04/22	10	94.00	10	94.70	94.50	0	13,481	0.00%
2024/04/19	3.1	94.43	1	94.00	94.80	2.1	13,453	0.02%
2024/04/18	2	96.80	0.2	97.00	96.60	1.8	13,250	0.01%
2024/04/17	1.1	96.40	0.1	96.53	96.40	0.9	13,289	0.01%
2024/04/16	3	97.23	3	97.20	95.40	0	13,217	0.00%
2024/04/15	1	99.50	1	100.00	98.70	0	12,982	0.00%
2024/04/12	7.1	98.92	2.2	98.67	98.30	4.9	12,865	0.04%
2024/04/11	6	99.95	3	100.83	101.50	3	12,727	0.02%
2024/04/10	2	101.75	4.1	101.73	101.00	-2.1	12,741	-0.02%
2024/04/09	2	101.50	1	101.00	100.50	1	12,653	0.01%
2024/04/08	9	99.88	11.2	100.31	101.00	-2.2	12,569	-0.02%
2024/04/03	7	97.54	1.1	98.05	97.40	5.9	12,409	0.05%
2024/04/02	1.1	99.08	1	98.20	98.30	0.1	12,352	0.00%
2024/04/01	10.3	98.40	8	99.74	97.50	2.3	12,444	0.02%
2024/03/29	5	100.70	15	100.91	102.00	-10	12,305	-0.08%
2024/03/28	10	99.35	5	100.34	99.70	5	11,794	0.04%
2024/03/27	4.3	97.64	10	97.92	98.40	-5.7	11,473	-0.05%
2024/03/26	16.4	97.66	21.1	97.48	97.80	-4.7	11,451	-0.04%
2024/03/25	10.1	102.49	14	101.07	101.50	-4	11,190	-0.04%
2024/03/22	8.1	101.69	21.2	102.64	102.00	-13.1	10,988	-0.12%
2024/03/21	12.5	102.93	10.3	102.96	104.50	2.2	10,738	0.02%
2024/03/20	55.1	105.06	35	104.66	103.50	20	10,139	0.20%
2024/03/19	30.3	95.87	162.1	98.55	100.00	-131.8	8,878	-1.48%	大賣/鉅額交易
2024/03/18	11	90.38	3.3	90.16	91.00	7.7	8,004	0.10%
2024/03/15	2	89.30	5.2	88.47	89.10	-3.2	7,842	-0.04%
2024/03/14	1	89.40	4	88.78	88.60	-3	7,682	-0.04%
2024/03/13	7	90.01	92.1	89.71	89.90	-85.1	7,542	-1.13%
2024/03/12	1	85.15	5.2	86.39	87.50	-4.2	7,197	-0.06%
2024/03/11	1	85.49	13	84.90	85.10	-12	7,121	-0.17%
2024/03/08	0	85.00	3	85.60	85.30	-3	7,116	-0.04%
2024/03/07	4	85.45	2	85.80	85.40	2	7,063	0.03%
2024/03/06	0.1	85.70	0.5	86.05	86.50	-0.5	6,997	-0.01%
2024/03/05	1	86.30	1.1	85.64	86.50	-0.1	7,064	0.00%
2024/03/04	1	85.00	8	86.11	86.00	-7	7,086	-0.10%
2024/03/01	2	85.40	0	0.00	84.90	2	7,078	0.03%
2024/02/29	0	84.80	0	0.00	85.50	0	7,042	0.00%
2024/02/27	1.1	84.81	0	0.00	84.30	1.1	6,954	0.02%
2024/02/26	5	85.50	0	0.00	85.60	5	6,928	0.07%
2024/02/23	0.5	86.50	11.1	86.72	85.90	-10.6	6,926	-0.15%
2024/02/22	0	0.00	4.1	86.30	86.60	-4.1	6,984	-0.06%
2024/02/21	0	0.00	4	85.65	85.90	-4	6,966	-0.06%
2024/02/20	0	0.00	1	85.10	85.50	-1	7,099	-0.01%
2024/02/19	1	83.64	18	85.08	84.80	-17	7,108	-0.24%
2024/02/16	1	83.40	3	84.57	84.70	-2	7,199	-0.03%
2024/02/15	3	83.54	3	85.97	83.70	0	7,308	0.00%
2024/02/05	0	0.00	125	84.43	84.50	-125	7,268	-1.72%	大賣/鉅額交易
2024/02/02	0.1	84.10	1	84.40	84.30	-1	7,266	-0.01%
2024/02/01	0	83.20	0	0.00	84.10	0	7,299	0.00%
2024/01/31	2	82.70	0	0.00	82.70	2	7,276	0.03%
2024/01/30	2	83.90	0	0.00	83.80	2	7,219	0.03%
2024/01/29	1	83.10	30	84.44	84.20	-29	7,241	-0.40%
2024/01/26	6.2	83.45	0	0.00	83.30	6.2	7,212	0.09%
2024/01/25	20	84.90	2	85.15	84.20	18	7,174	0.25%
2024/01/24	13.2	86.03	7.2	86.43	86.10	6	7,126	0.08%
2024/01/23	3.1	82.11	1	83.10	83.50	2.1	6,876	0.03%
2024/01/22	6	83.53	6.6	83.47	83.00	-0.6	6,794	-0.01%
2024/01/19	0	0.00	2	82.50	82.60	-2	6,812	-0.03%
2024/01/18	1	80.50	0	0.00	80.70	1	6,816	0.01%
2024/01/17	3.2	80.84	0	0.00	80.80	3.2	6,811	0.05%
2024/01/16	2.1	81.65	3	81.57	81.80	-0.9	6,705	-0.01%
2024/01/15	0.2	82.70	0	0.00	82.40	0.2	6,637	0.00%
2024/01/11	3.4	82.32	0	0.00	82.50	3.4	6,663	0.05%
2024/01/10	4.2	83.00	0	83.60	82.90	4.2	6,595	0.06%
2024/01/09	0	0.00	11	84.10	83.80	-11	6,670	-0.16%
2024/01/08	0	0.00	1.1	84.70	83.90	-1.1	6,669	-0.02%
2024/01/05	0.1	83.90	0	0.00	83.90	0.1	6,640	0.00%
2024/01/04	2.1	84.35	0.1	84.31	84.60	2	6,633	0.03%
2024/01/03	0.1	85.90	0	0.00	85.90	0.1	6,624	0.00%
2024/01/02	1	87.70	2	87.20	87.40	-1	6,564	-0.02%
2023/12/29	3	86.60	4.3	87.07	87.30	-1.3	6,566	-0.02%
2023/12/28	1	89.49	3.1	88.45	88.20	-2.1	6,480	-0.03%
2023/12/27	0	0.00	18.4	89.33	89.50	-18.4	6,434	-0.29%
2023/12/26	3	87.00	3.4	87.37	88.00	-0.4	6,217	-0.01%
2023/12/25	0.1	86.40	1.3	86.50	86.80	-1.1	6,146	-0.02%
2023/12/21	1	85.00	3.1	85.48	85.90	-2.1	5,982	-0.04%
2023/12/20	0	0.00	2.1	85.91	86.50	-2.1	5,833	-0.04%
2023/12/19	2	85.20	0	0.00	85.00	2	5,606	0.04%
2023/12/18	0	0.00	1	84.90	85.50	-1	5,517	-0.02%
2023/12/15	0	0.00	0.1	84.60	84.50	-0.1	5,391	0.00%
2023/12/14	0	0.00	4.1	85.08	85.50	-4.1	5,312	-0.08%
2023/12/13	0.1	83.30	31.2	84.25	84.80	-31.1	5,223	-0.60%
2023/12/12	1	83.00	3.6	82.94	83.10	-2.6	5,215	-0.05%
2023/12/11	4.1	82.22	1.2	82.26	82.50	2.9	5,183	0.06%
2023/12/08	0	0.00	1	81.40	81.70	-1	5,160	-0.02%
2023/12/06	1	81.10	6	81.22	81.30	-5	5,337	-0.09%
2023/12/05	0	0.00	11	79.90	80.80	-11	5,343	-0.21%
2023/12/04	0.1	80.70	3	80.70	80.90	-2.9	5,339	-0.05%
2023/12/01	0	0.00	1.5	81.10	81.30	-1.5	5,371	-0.03%
2023/11/29	1	81.70	10.2	81.62	81.70	-9.2	5,281	-0.17%
2023/11/28	0	0.00	4	80.85	81.10	-4	5,277	-0.08%
2023/11/24	3	81.00	0	0.00	80.80	3	5,343	0.06%
2023/11/22	4	80.98	0	0.00	81.00	4	5,469	0.07%
2023/11/21	0.1	81.45	3	81.53	81.90	-2.9	5,630	-0.05%
2023/11/17	0	0.00	10.3	80.20	80.80	-10.3	5,985	-0.17%
2023/11/16	0	0.00	1	79.80	80.00	-1	5,989	-0.02%
2023/11/15	2	79.85	3.2	80.24	80.00	-1.2	6,078	-0.02%
2023/11/14	2	79.35	4.2	79.26	79.50	-2.2	6,138	-0.04%
2023/11/13	2.3	78.35	0	0.00	77.90	2.3	6,124	0.04%
2023/11/10	1.2	78.18	2.1	78.00	78.30	-0.9	6,225	-0.01%
2023/11/09	1	78.00	11	78.03	78.00	-10	6,305	-0.16%
2023/11/08	3.1	77.90	0	0.00	78.00	3.1	6,356	0.05%
2023/11/07	1.2	77.90	1	77.90	78.00	0.2	6,421	0.00%
2023/11/06	0.2	77.50	17.1	77.67	77.50	-16.9	6,614	-0.26%
2023/11/03	4	76.90	2	76.80	76.70	2	6,670	0.03%
2023/11/01	0	0.00	140.1	76.38	76.90	-140.1	6,838	-2.05%	大賣/鉅額交易
2023/10/31	1	75.00	0.5	75.50	75.40	0.5	6,907	0.01%
2023/10/25	0	77.00	1	77.30	77.00	-1	7,240	-0.01%
2023/10/24	0	0.00	4	76.30	76.80	-4	7,382	-0.05%
2023/10/20	0.1	75.70	6.6	75.50	76.00	-6.5	7,910	-0.08%
2023/10/19	1	76.30	0	0.00	76.60	1	8,293	0.01%
2023/10/17	1	78.90	30	79.20	77.00	-29	8,891	-0.33%
2023/10/16	1	77.90	0	0.00	77.60	1	9,690	0.01%
2023/10/13	0	77.90	3	78.00	77.90	-3	11,707	-0.03%
2023/10/12	2.1	78.30	0	0.00	78.90	2.1	12,173	0.02%
2023/10/11	0	0.00	6	78.20	78.10	-6	12,236	-0.05%
2023/10/05	0	0.00	1	77.30	77.70	-1	12,401	-0.01%
2023/10/04	0.1	76.00	2	76.00	76.20	-1.9	12,360	-0.02%
2023/10/03	0	77.30	1.3	77.17	77.40	-1.3	12,355	-0.01%
2023/10/02	0	0.00	1	77.00	76.60	-1	12,385	-0.01%
2023/09/28	1	76.30	0	0.00	76.60	1	12,507	0.01%
2023/09/26	0.2	76.20	0	0.00	76.00	0.2	12,860	0.00%
2023/09/25	7	76.61	6	76.50	76.70	1	13,053	0.01%
2023/09/21	0	0.00	2.1	76.60	76.50	-2.1	13,295	-0.02%
2023/09/20	0	0.00	11	77.36	77.00	-11	13,295	-0.08%
2023/09/19	0	0.00	2	77.50	77.20	-2	13,334	-0.01%
2023/09/18	0	0.00	1	77.70	77.30	-1	13,443	-0.01%
2023/09/13	1	77.00	0	0.00	76.80	1	13,514	0.01%
2023/09/12	0	0.00	1.1	76.75	76.70	-1.1	14,226	-0.01%
2023/09/11	0.2	75.40	1	74.80	74.90	-0.8	14,315	-0.01%
2023/09/08	12	77.40	5	78.00	78.10	7	14,255	0.05%
2023/09/07	0	0.00	1.5	78.07	77.70	-1.5	14,309	-0.01%
2023/09/05	6	77.10	0	0.00	77.70	6	14,400	0.04%
2023/09/01	0	78.30	2	77.70	77.70	-2	14,570	-0.01%
2023/08/31	1	78.50	6	78.48	78.00	-5	14,595	-0.03%
2023/08/30	1	78.80	21	78.80	78.50	-20	14,722	-0.14%
2023/08/29	1	78.00	0	0.00	78.30	1	14,915	0.01%
2023/08/28	2	78.95	0	0.00	78.70	2	14,904	0.01%
2023/08/25	0	0.00	6	79.00	78.90	-6	14,987	-0.04%
2023/08/24	4.1	79.61	16.1	79.36	80.10	-12	14,881	-0.08%
2023/08/23	5	78.64	1.1	78.51	78.70	3.9	14,565	0.03%
2023/08/22	0	0.00	2	77.65	77.80	-2	14,486	-0.01%
2023/08/21	0	0.00	1	77.50	76.70	-1	14,343	-0.01%
2023/08/18	2	76.60	4	77.68	76.90	-2	14,225	-0.01%
2023/08/17	0	0.00	0.1	76.51	77.30	-0.1	14,094	0.00%
2023/08/16	0	0.00	1.2	76.74	77.40	-1.2	13,978	-0.01%
2023/08/14	3	75.43	0	75.40	75.50	3	13,846	0.02%
2023/08/10	5	75.70	4	76.28	76.10	1	13,824	0.01%
2023/08/09	2	77.10	5.5	78.09	78.40	-3.5	13,609	-0.03%
2023/08/08	5.3	77.12	1	77.50	77.50	4.3	13,510	0.03%
2023/08/04	0	0.00	4	75.80	76.70	-4	13,310	-0.03%
2023/08/02	1	76.50	8.3	76.53	75.80	-7.3	13,195	-0.06%
2023/08/01	0.2	75.95	1	76.00	76.20	-0.8	13,033	-0.01%
2023/07/31	5.1	76.84	1.1	76.64	76.40	4	12,942	0.03%
2023/07/28	2	78.10	1	78.40	78.70	1	12,711	0.01%
2023/07/27	25.2	78.17	0.6	77.70	77.50	24.6	12,594	0.20%
2023/07/26	73	78.68	12	78.55	78.80	61	12,450	0.49%
2023/07/25	24.3	80.56	25	80.69	80.20	-0.8	12,303	-0.01%
2023/07/24	51.3	78.59	50.2	79.06	78.80	1.2	11,989	0.01%
2023/07/21	39.2	76.69	36.1	75.52	76.60	3.1	11,653	0.03%
2023/07/20	8.1	76.66	10	76.05	76.10	-1.9	11,433	-0.02%
2023/07/19	123.9	79.53	29.6	78.93	76.80	94.3	11,091	0.85%	大買/
2023/07/18	515.8	85.25	652.6	89.33	84.20	-136.8	10,245	-1.33%	大買/大賣/鉅額交易
2023/07/17	12	81.90	17.9	81.59	81.90	-5.9	8,199	-0.07%
2023/07/14	8	74.91	0	0.00	74.50	8	7,719	0.10%
2023/07/13	4.2	74.61	225	75.46	74.20	-220.8	7,601	-2.90%	大賣/鉅額交易
2023/07/12	0	0.00	6	72.05	72.10	-6	7,436	-0.08%
2023/07/11	1	70.70	3.2	71.09	71.50	-2.2	7,381	-0.03%
2023/07/10	17	69.80	1	70.00	69.90	16	7,371	0.22%
2023/07/07	6.8	69.83	1	70.10	70.50	5.8	7,383	0.08%
2023/07/06	67	70.99	0	0.00	70.70	67	7,363	0.91%
2023/07/05	139	71.71	3	71.80	71.50	136	7,229	1.88%	大買/鉅額交易
2023/07/04	4.2	72.33	1	72.50	72.20	3.2	7,130	0.04%
2023/07/03	0	75.20	11.1	76.05	76.00	-11.1	6,909	-0.16%
2023/06/30	2	75.05	3.3	75.08	74.80	-1.3	6,771	-0.02%
2023/06/28	0	0.00	0	75.20	74.80	0	6,578	0.00%
2023/06/27	0.1	74.80	1	75.00	74.70	-0.9	6,554	-0.01%
2023/06/26	1.1	75.37	0	0.00	75.30	1.1	6,478	0.02%
2023/06/21	5	77.00	2.2	76.91	77.00	2.8	6,359	0.04%
2023/06/20	0.1	76.65	2	76.40	76.40	-1.9	6,345	-0.03%
2023/06/19	5.2	77.29	6	77.33	77.10	-0.8	6,266	-0.01%
2023/06/16	4	80.45	12.6	80.69	79.30	-8.6	6,128	-0.14%
2023/06/15	2	79.40	30.3	79.35	79.40	-28.3	5,369	-0.53%
2023/06/14	0	0.00	1	78.00	78.00	-1	5,251	-0.02%
2023/06/13	7	77.80	3	77.87	78.00	4	5,214	0.08%
2023/06/12	1.1	78.08	1	77.60	77.60	0.1	5,273	0.00%
2023/06/09	0	0.00	3.4	77.89	78.10	-3.4	5,217	-0.06%
2023/06/08	2	78.29	5	78.02	77.40	-3	5,167	-0.06%
2023/06/07	0.1	77.90	5	77.80	78.20	-4.9	5,067	-0.10%
2023/06/06	1	77.50	10	78.00	77.50	-9	4,999	-0.18%
2023/06/05	2.1	78.28	4	77.88	78.00	-1.9	4,932	-0.04%
2023/06/02	1.2	77.42	38.6	76.63	77.10	-37.4	4,767	-0.79%
2023/05/31	5	75.36	93	75.52	75.30	-88	4,480	-1.97%
2023/05/30	3	74.90	2.5	74.98	75.00	0.5	4,343	0.01%
2023/05/29	1	74.80	1.1	74.43	74.70	-0.1	4,292	0.00%
2023/05/26	2	73.80	4	74.43	74.50	-2	4,279	-0.05%
2023/05/25	0	73.20	2	73.65	73.60	-2	4,183	-0.05%
2023/05/24	10	73.10	3	73.27	73.50	7	4,171	0.17%
2023/05/23	1	72.80	1	73.20	73.10	0	4,149	0.00%
2023/05/22	0	73.19	14	73.26	73.40	-14	4,114	-0.34%
2023/05/19	2	73.15	74	73.06	73.20	-72	4,072	-1.77%
2023/05/18	0	0.00	29.2	72.34	72.40	-29.2	3,997	-0.73%
2023/05/17	2.2	71.92	18.5	71.89	72.30	-16.3	3,986	-0.41%
2023/05/16	1	71.20	7.1	71.00	71.30	-6.1	3,882	-0.16%
2023/05/15	0	0.00	5	70.20	70.20	-5	3,872	-0.13%
2023/05/12	2	69.70	0	0.00	69.70	2	3,871	0.05%
2023/05/11	0	0.00	31	71.00	70.70	-31	3,826	-0.81%
2023/05/10	0	70.40	1	70.00	70.40	-1	3,810	-0.03%
2023/05/09	0	70.20	0	0.00	70.50	0	3,837	0.00%
2023/05/05	0	0.00	1	70.00	70.10	-1	3,933	-0.03%
2023/05/04	0	70.10	0.2	70.10	70.20	-0.2	3,961	-0.01%
2023/05/03	1	70.11	0	0.00	70.20	1	3,972	0.03%
2023/05/02	0	0.00	1	70.20	70.50	-1	4,086	-0.02%
2023/04/27	0	69.90	0	0.00	69.60	0	4,145	0.00%
2023/04/25	0	0.00	95	69.12	69.00	-95	3,961	-2.40%
2023/04/21	1	70.30	5	70.24	70.10	-4	3,774	-0.11%
2023/04/20	0	70.00	3	70.00	70.10	-3	3,709	-0.08%
2023/04/19	0	0.00	5	70.16	70.20	-5	3,723	-0.13%
2023/04/14	0	70.20	4	70.10	70.20	-4	3,662	-0.11%
2023/04/13	1	70.20	1	70.40	70.30	0	3,653	0.00%
2023/04/12	0	0.00	0	70.60	70.60	0	3,635	0.00%
2023/04/11	1	69.60	1.3	70.22	70.40	-0.3	3,604	-0.01%
2023/04/10	2	69.75	0	0.00	69.90	2	3,573	0.06%
2023/04/07	0.2	70.20	0.4	70.30	70.40	-0.2	3,558	-0.01%
2023/04/06	3	70.00	28.4	70.37	70.50	-25.3	3,537	-0.72%
2023/03/31	0	69.80	5.1	70.00	69.70	-5.1	3,480	-0.15%
2023/03/30	1	69.80	2	69.80	69.90	-1	3,647	-0.03%
2023/03/29	2	69.80	24	69.75	69.90	-22	3,876	-0.57%
2023/03/28	3	69.50	3	69.50	69.50	0	4,095	0.00%
2023/03/27	2	69.90	4	69.90	69.90	-2	4,367	-0.05%
2023/03/24	0	69.70	0	0.00	69.90	0	4,654	0.00%
2023/03/23	0	0.00	40	69.38	69.80	-40	4,667	-0.86%
2023/03/22	1	69.20	41	69.40	69.40	-40	4,691	-0.85%
2023/03/21	2	69.20	1	69.20	69.30	1	4,771	0.02%
2023/03/20	0	68.10	10	68.00	68.40	-10	4,785	-0.21%
2023/03/17	2	67.75	0	0.00	67.90	2	4,828	0.04%
2023/03/16	0	0.00	4	67.00	67.40	-4	4,805	-0.08%
2023/03/15	63.1	66.84	0	0.00	66.60	63.1	4,826	1.31%
2023/03/14	0	69.00	1	68.90	69.00	-1	4,722	-0.02%
2023/03/13	0	68.00	2	68.65	69.40	-2	4,759	-0.04%
2023/03/10	1	69.00	2	68.90	69.00	-1	4,742	-0.02%
2023/03/09	0	69.60	0.2	69.60	69.80	-0.2	4,780	0.00%
2023/03/08	0	0.00	1.1	69.89	69.80	-1.1	4,829	-0.02%
2023/03/07	1	69.80	1.2	69.67	69.90	-0.2	4,838	0.00%
2023/03/06	0	0.00	13	68.89	69.00	-13	4,816	-0.27%
2023/03/03	0	68.50	0	0.00	68.30	0	4,817	0.00%
2023/03/02	2	68.15	0.1	68.10	68.40	1.9	4,844	0.04%
2023/03/01	0.2	67.80	1	68.00	68.00	-0.8	4,827	-0.02%
2023/02/24	0	68.40	1	68.50	68.00	-1	4,830	-0.02%
2023/02/23	0	68.10	1.1	68.30	68.50	-1.1	4,810	-0.02%
2023/02/22	1	68.20	0	0.00	68.20	1	4,832	0.02%
2023/02/21	0.1	67.89	0	0.00	67.90	0.1	4,846	0.00%
2023/02/20	0	67.20	0	0.00	67.80	0	4,911	0.00%
2023/02/17	0	66.90	1	67.50	67.50	-1	4,942	-0.02%
2023/02/16	0	67.10	0	0.00	67.00	0	5,009	0.00%
2023/02/15	0	66.50	6	66.70	67.20	-6	5,110	-0.12%
2023/02/14	1	67.10	0.3	66.80	66.70	0.7	5,099	0.01%
2023/02/10	0	66.40	0	0.00	66.60	0	5,092	0.00%
2023/02/08	1.5	66.23	0	0.00	66.20	1.5	5,142	0.03%
2023/02/07	0	0.00	0.1	66.40	66.60	-0.1	5,177	0.00%
2023/02/06	0.1	65.40	0.7	66.10	66.10	-0.6	5,186	-0.01%
2023/02/03	0	65.49	0	0.00	65.40	0	5,143	0.00%
2023/02/02	0	0.00	1	65.40	65.40	-1	5,212	-0.02%
2023/01/31	0	65.50	1	65.60	64.50	-1	5,257	-0.02%
2023/01/30	0	0.00	11	65.09	65.60	-11	5,172	-0.21%
2023/01/17	1	64.50	0	0.00	64.70	1	5,134	0.02%
2023/01/16	0.1	64.30	0	0.00	64.50	0.1	5,159	0.00%
2023/01/13	0.1	64.59	20	64.40	64.30	-19.9	5,166	-0.39%
2023/01/10	0	64.50	0	0.00	64.50	0	5,497	0.00%
2023/01/06	0	0.00	3	63.80	64.00	-3	5,574	-0.05%
2023/01/05	0.1	63.60	0.3	63.80	63.80	-0.2	5,595	0.00%
2023/01/03	4	63.50	0	0.00	63.70	4	5,662	0.07%
2022/12/29	0	63.50	44	63.53	63.80	-44	5,728	-0.77%
2022/12/26	0	0.00	56	63.85	63.80	-56	5,856	-0.96%
2022/12/23	3	63.40	0	0.00	64.20	3	5,962	0.05%
2022/12/22	0	63.60	2	64.10	64.00	-2	6,001	-0.03%
2022/12/21	0	63.10	0	0.00	63.70	0	5,819	0.00%
2022/12/20	0	63.00	0	0.00	63.60	0	5,618	0.00%
2022/12/19	8	62.59	0	0.00	63.80	8	5,419	0.15%
2022/12/16	0	62.70	100	63.20	64.00	-100	5,185	-1.93%
2022/12/14	0	63.10	1	63.10	63.30	-1	5,077	-0.02%
2022/12/13	0	63.00	0	0.00	63.20	0	5,120	0.00%
2022/12/12	0	62.35	0	0.00	63.20	0	5,121	0.00%
2022/12/09	2	62.30	1	63.00	63.10	1	5,270	0.02%
2022/12/08	0	62.60	0	0.00	62.20	0	5,305	0.00%
2022/12/07	0	62.90	0	0.00	63.00	0	5,366	0.00%
2022/12/06	0.1	63.00	0.2	62.90	63.80	-0.1	5,406	0.00%
2022/12/05	0.1	61.80	1	62.80	63.50	-0.9	5,390	-0.02%
2022/12/02	0	61.50	0	0.00	61.90	0	5,361	0.00%
2022/12/01	12	61.23	11	61.70	61.70	1	5,372	0.02%
2022/11/30	0	61.20	163	62.00	62.00	-163	5,351	-3.05%	大賣/鉅額交易
2022/11/29	1	60.50	0	0.00	61.50	1	5,417	0.02%
2022/11/28	0	60.10	0	0.00	60.70	0	5,446	0.00%
2022/11/25	0	60.10	0	0.00	60.20	0	5,454	0.00%
2022/11/23	0	59.50	0	0.00	59.20	0	5,519	0.00%
2022/11/21	1	59.40	1	59.20	59.40	0	5,504	0.00%
2022/11/18	0	59.90	0	0.00	60.30	0	5,487	0.00%
2022/11/16	1	60.00	0	0.00	60.40	1	5,481	0.02%
2022/11/14	1	60.20	1.5	60.40	60.40	-0.5	5,454	-0.01%
2022/11/11	1	59.80	1	59.80	60.00	0	5,398	0.00%
2022/11/10	0	58.40	1	58.60	58.70	-1	5,312	-0.02%
2022/11/08	6	57.70	1	58.00	58.10	5	5,399	0.09%
2022/11/07	0.6	57.49	0	0.00	57.70	0.6	5,423	0.01%
2022/11/04	0	0.00	1	56.40	56.90	-1	5,440	-0.02%
2022/11/03	1.2	56.45	0	0.00	56.40	1.2	5,432	0.02%
2022/11/02	1	58.10	0	0.00	57.50	1	5,429	0.02%
2022/10/31	0	0.00	1	58.60	59.00	-1	5,488	-0.02%
2022/10/27	0.3	56.80	0	0.00	56.70	0.3	5,454	0.01%
2022/10/24	0	0.00	0.1	56.60	56.90	-0.1	5,554	0.00%
2022/10/20	3	55.27	101	55.69	55.90	-98	5,525	-1.77%	大賣/
2022/10/18	0.1	56.60	0	0.00	56.60	0.1	5,355	0.00%
2022/10/17	0	0.00	50	57.40	57.60	-50	5,312	-0.94%
2022/10/14	0	0.00	4	57.40	57.30	-4	5,331	-0.08%
2022/10/13	2	56.96	0	0.00	57.20	2	5,384	0.04%
2022/10/12	1	57.40	0	0.00	57.30	1	5,438	0.02%
2022/10/11	3	57.17	0	0.00	57.30	3	5,491	0.05%
2022/10/07	1	58.40	0	0.00	58.20	1	5,426	0.02%
2022/10/06	0	59.30	0	0.00	59.00	0	5,460	0.00%
2022/10/05	2.1	59.12	0	0.00	59.30	2.1	5,456	0.04%
2022/10/04	0	59.10	0	0.00	59.10	0	5,430	0.00%
2022/09/30	2	58.60	2	58.85	58.50	0	5,397	0.00%
2022/09/27	1	60.60	0	0.00	59.50	1	5,346	0.02%
2022/09/26	3.1	59.84	0	0.00	59.30	3.1	5,384	0.06%
2022/09/23	0.2	60.80	0	0.00	60.40	0.2	5,451	0.00%
2022/09/22	1.2	61.27	0	0.00	61.50	1.2	5,844	0.02%
2022/09/19	0	0.00	5.2	63.39	63.10	-5.2	5,783	-0.09%
2022/09/16	0.5	63.20	0	0.00	63.50	0.5	5,743	0.01%
2022/09/15	0	0.00	1	64.00	63.70	-1	5,614	-0.02%
2022/09/14	4.1	63.53	0	0.00	63.40	4.1	5,603	0.07%
2022/09/13	0	0.00	0.1	65.30	65.50	-0.1	5,593	0.00%
2022/09/12	3	63.80	5	63.94	63.90	-2	5,592	-0.04%
2022/09/07	0	63.70	0	0.00	64.40	0	5,696	0.00%
2022/09/05	5.2	64.58	8	64.34	64.50	-2.8	5,657	-0.05%
2022/09/01	0	0.00	1	62.90	63.10	-1	5,556	-0.02%
2022/08/30	0	0.00	2	63.80	64.10	-2	5,518	-0.04%
2022/08/29	3	63.40	0	0.00	63.30	3	5,527	0.05%
2022/08/26	0	0.00	1	64.20	64.20	-1	5,538	-0.02%
2022/08/24	0	0.00	1	63.70	63.60	-1	5,601	-0.02%
2022/08/22	0	0.00	1	63.50	64.20	-1	5,821	-0.02%
2022/08/19	1	62.60	1	63.00	63.00	0	5,807	0.00%
2022/08/16	12	62.30	0	0.00	62.20	12	5,858	0.21%
2022/08/15	3	62.94	0	0.00	63.00	3	5,812	0.05%
2022/08/12	1	64.50	0.5	64.50	64.50	0.5	5,768	0.01%
2022/08/11	1.1	63.71	1	64.30	63.70	0.1	5,763	0.00%
2022/08/10	0	63.00	0	0.00	63.00	0	5,813	0.00%
2022/08/09	0	0.00	1.1	62.57	62.70	-1.1	5,867	-0.02%
2022/08/08	4	61.80	0	0.00	62.10	4	5,938	0.07%
2022/08/05	18.1	62.02	3	62.27	62.00	15.1	6,189	0.24%
2022/08/04	0	0.00	2	62.80	63.00	-2	6,211	-0.03%
2022/08/03	0.5	63.10	0	62.90	63.10	0.5	6,229	0.01%
2022/08/01	0.1	62.60	0	0.00	62.30	0.1	6,214	0.00%
2022/07/29	3.9	62.47	0	0.00	62.20	3.9	6,215	0.06%
2022/07/28	0	62.30	0	0.00	62.30	0	6,139	0.00%
2022/07/26	0	61.00	0	0.00	60.80	0	6,119	0.00%
2022/07/25	0	0.00	1	61.90	61.60	-1	6,160	-0.02%
2022/07/22	0.5	60.80	0	0.00	60.90	0.5	6,252	0.01%
2022/07/21	0	0.00	1.7	60.23	60.50	-1.7	6,216	-0.03%
2022/07/20	31.1	59.10	0	0.00	59.40	31.1	6,235	0.50%
2022/07/19	1	58.70	0	0.00	58.80	1	6,289	0.02%
2022/07/18	0	0.00	0.1	59.80	58.70	-0.1	6,313	0.00%
2022/07/15	2	58.80	1	59.40	58.70	1	6,324	0.02%
2022/07/14	0	0.00	2	58.85	59.20	-2	6,450	-0.03%
2022/07/13	1	58.10	0.3	58.07	57.70	0.7	6,420	0.01%
2022/07/12	3.1	56.66	1	56.10	56.70	2.1	6,400	0.03%
2022/07/11	0	57.30	0	0.00	57.40	0	6,416	0.00%
2022/07/08	3.3	57.23	0	0.00	57.40	3.3	6,420	0.05%
2022/07/06	1.1	55.20	1	55.80	55.10	0.1	6,481	0.00%
2022/07/05	1	55.80	0	0.00	56.40	1	6,465	0.02%
2022/07/04	5.3	55.91	0	0.00	55.70	5.3	6,456	0.08%
2022/07/01	0.3	57.58	0	0.00	57.10	0.3	6,479	0.00%
2022/06/30	17	58.97	0	0.00	57.00	17	6,414	0.27%
2022/06/29	10	66.90	4.2	66.92	66.80	5.9	6,015	0.10%
2022/06/28	0	0.00	3	68.20	68.20	-3	5,905	-0.05%
2022/06/23	0	68.00	0	0.00	67.50	0	5,895	0.00%
2022/06/22	0.2	68.93	1	68.80	68.20	-0.9	5,915	-0.01%
2022/06/21	0	0.00	3	69.33	69.10	-3	6,024	-0.05%
2022/06/20	1	69.39	0	0.00	68.30	1	6,034	0.02%
2022/06/17	1	68.21	2	69.10	69.90	-1	6,074	-0.02%
2022/06/16	10	69.40	0	0.00	68.80	10	6,000	0.17%
2022/06/13	2	68.00	1	69.00	68.70	1	6,625	0.02%
2022/06/10	4	68.75	1	68.80	68.70	3	6,724	0.04%
2022/06/02	1	69.00	0.1	69.10	68.90	0.9	7,250	0.01%
2022/05/31	0	0.00	0	68.50	69.60	0	7,348	0.00%
2022/05/27	0	0.00	1.3	67.12	67.00	-1.3	7,128	-0.02%
2022/05/26	1	66.40	0	0.00	65.90	1	7,201	0.01%
2022/05/24	0.1	65.40	0	0.00	64.90	0.1	7,279	0.00%
2022/05/23	1	65.30	0.4	65.60	65.30	0.6	7,278	0.01%
2022/05/20	2	65.50	0	0.00	65.30	2	7,296	0.03%
2022/05/19	0.5	65.38	0	0.00	64.70	0.5	7,274	0.01%
2022/05/18	1	65.20	0	0.00	65.20	1	7,214	0.01%
2022/05/17	2.1	64.71	10	65.00	64.50	-7.9	7,177	-0.11%
2022/05/16	3	64.37	0	0.00	64.20	3	7,123	0.04%
2022/05/13	3.7	64.67	0	0.00	64.60	3.7	7,048	0.05%
2022/05/12	2	67.85	0.1	68.60	67.70	1.9	6,802	0.03%
2022/05/11	0	0.00	1	69.00	68.50	-1	6,716	-0.01%
2022/05/10	1.1	69.23	2	69.70	69.70	-1	6,755	-0.01%
2022/05/06	1.1	69.93	0	0.00	70.60	1.1	6,771	0.02%
2022/05/05	0	0.00	1	71.10	70.90	-1	6,821	-0.01%
2022/04/29	0	0.00	2	70.05	70.30	-2	6,988	-0.03%
2022/04/28	5	69.10	0	0.00	69.40	5	7,031	0.07%
2022/04/27	1	70.00	0	0.00	69.90	1	6,982	0.01%
2022/04/26	1	71.10	2	71.55	71.30	-1	7,134	-0.01%
2022/04/25	31	70.25	10	70.30	70.50	21	7,315	0.29%
2022/04/22	0	0.00	0	71.40	72.00	0	7,200	0.00%
2022/04/21	0	71.50	0	71.50	71.90	0	7,147	0.00%
2022/04/20	2	70.65	0.1	71.17	70.70	1.9	7,091	0.03%
2022/04/19	5	70.40	0	0.00	70.00	5	6,993	0.07%
2022/04/18	3	70.27	1	70.60	70.50	2	7,016	0.03%
2022/04/15	0.3	70.60	0	0.00	70.30	0.3	7,000	0.00%
2022/04/14	2	71.10	0	0.00	71.50	2	6,987	0.03%
2022/04/13	2	71.20	0	0.00	71.50	2	7,074	0.03%
2022/04/12	1	71.80	0	0.00	71.00	1	7,071	0.01%
2022/04/11	0	0.00	3	71.00	70.80	-3	7,046	-0.04%
2022/04/08	4	71.27	0	0.00	71.60	4	7,041	0.06%
2022/04/07	10	70.90	6	71.20	71.10	4	7,028	0.06%
2022/04/06	1	71.50	24	71.59	71.60	-23	6,920	-0.33%
2022/04/01	0	0.00	5	72.50	72.50	-5	6,933	-0.07%
2022/03/31	1	72.10	1	72.30	72.40	0	6,919	0.00%
2022/03/30	0	0.00	1	72.60	72.70	-1	6,873	-0.01%
2022/03/28	3.5	72.61	1	72.50	72.80	2.5	6,831	0.04%
2022/03/25	0	0.00	1	73.00	73.60	-1	6,816	-0.01%
2022/03/24	3	73.07	17	73.14	73.60	-14	6,793	-0.21%
2022/03/23	0	0.00	11	72.98	73.00	-11	6,702	-0.16%
2022/03/22	0	0.00	8.1	72.03	72.80	-8.1	6,628	-0.12%
2022/03/21	2	72.20	1.5	72.30	71.90	0.5	6,518	0.01%
2022/03/18	0	0.00	1	72.50	72.80	-1	6,492	-0.02%
2022/03/17	0	0.00	67.2	72.30	72.90	-67.2	6,112	-1.10%
2022/03/16	0	71.80	67	71.70	72.10	-67	5,956	-1.12%
2022/03/15	15.3	71.25	22	71.11	71.60	-6.7	5,852	-0.11%
2022/03/14	3	71.40	35	71.25	71.60	-32	5,755	-0.56%
2022/03/11	12	70.64	14	70.45	70.40	-2	5,584	-0.04%
2022/03/10	1	69.30	2	69.20	69.60	-1	5,413	-0.02%
2022/03/09	0	0.00	6	68.70	68.90	-6	5,413	-0.11%
2022/03/08	1	68.40	3	68.90	68.60	-2	5,452	-0.04%
2022/03/07	24	68.03	0	0.00	67.60	24	5,354	0.45%
2022/03/04	1	69.60	0	0.00	69.70	1	5,362	0.02%
2022/03/03	0.2	69.90	24.2	70.08	70.20	-24	5,392	-0.45%
2022/03/01	0	0.00	8	70.26	70.30	-8	5,422	-0.15%
2022/02/25	2	68.60	6.1	68.75	69.10	-4.1	5,328	-0.08%
2022/02/24	2	68.85	6	69.02	69.00	-4	5,286	-0.08%
2022/02/23	2	69.60	0	0.00	69.80	2	5,235	0.04%
2022/02/22	1	69.10	1	69.60	69.60	0	5,238	0.00%
2022/02/21	0	0.00	2	69.85	70.10	-2	5,236	-0.04%
2022/02/18	2.1	69.71	7	70.00	70.10	-4.9	5,306	-0.09%
2022/02/17	1	70.00	3	70.07	70.30	-2	5,349	-0.04%
2022/02/16	0	0.00	1	69.90	69.80	-1	5,368	-0.02%
2022/02/15	2	69.20	2	69.40	69.10	0	5,457	0.00%
2022/02/14	5	69.58	0	0.00	69.60	5	5,494	0.09%
2022/02/11	2	70.30	2	70.50	70.60	0	5,513	0.00%
2022/02/10	0	0.00	3	71.10	70.80	-3	5,540	-0.05%
2022/02/09	0	0.00	1	70.40	70.80	-1	5,515	-0.02%
2022/02/08	0	0.00	2	69.80	69.70	-2	5,456	-0.04%
2022/02/07	2	69.05	2	69.40	69.60	0	5,471	0.00%
2022/01/26	2	69.10	0.1	69.60	69.30	1.9	5,489	0.04%
2022/01/25	3.5	69.87	6	69.68	69.90	-2.5	5,829	-0.04%
2022/01/24	4.1	70.36	5	70.38	70.80	-0.9	5,792	-0.02%
2022/01/21	2	70.15	17	70.07	70.40	-15	5,745	-0.26%
2022/01/20	0	0.00	9	70.72	70.90	-9	5,651	-0.16%
2022/01/19	20.1	70.51	18.6	70.64	71.00	1.5	5,613	0.03%
2022/01/18	0	0.00	29.4	70.23	70.40	-29.4	5,451	-0.54%
2022/01/17	0.1	69.10	0	0.00	69.00	0.1	5,157	0.00%
2022/01/14	0	0.00	1	69.60	69.00	-1	5,171	-0.02%
2022/01/12	2	69.00	0	0.00	69.30	2	5,218	0.04%
2022/01/11	0	0.00	0.7	68.60	69.10	-0.7	5,242	-0.01%
2022/01/10	1	68.40	1	68.80	68.80	0	5,236	0.00%
2022/01/07	0	68.70	3	69.20	69.10	-3	5,255	-0.06%
2022/01/06	1	68.90	2	69.30	69.30	-1	5,247	-0.02%
2022/01/05	6	68.80	2	68.90	68.90	4	5,207	0.08%
2022/01/04	28	68.36	0.6	68.50	68.30	27.5	5,251	0.52%
2022/01/03	4.1	68.90	0	0.00	68.90	4.1	5,199	0.08%
2021/12/30	3	69.03	0	0.00	69.10	3	5,216	0.06%
2021/12/29	1	69.10	1.7	69.08	69.30	-0.7	5,230	-0.01%
2021/12/28	0	68.70	7.1	69.35	69.40	-7.1	5,246	-0.13%
2021/12/27	0	0.00	3.1	68.93	69.00	-3.1	5,221	-0.06%
2021/12/24	0	0.00	3	68.70	68.70	-3	5,246	-0.06%
2021/12/23	0	0.00	1.1	68.32	68.70	-1.1	5,275	-0.02%
2021/12/21	0	0.00	6.2	68.61	68.70	-6.2	5,306	-0.12%
2021/12/20	0	0.00	3	68.40	68.50	-3	5,312	-0.06%
2021/12/17	1	68.20	2.2	68.00	68.20	-1.2	5,402	-0.02%
2021/12/16	0	0.00	4.2	67.97	67.90	-4.2	5,404	-0.08%
2021/12/15	1	67.20	1	67.50	67.70	0	5,462	0.00%
2021/12/14	1	67.20	0	0.00	67.50	1	5,527	0.02%
2021/12/13	1	67.41	0	0.00	67.40	1	5,502	0.02%
2021/12/10	2	68.00	3.4	67.97	67.90	-1.4	5,489	-0.03%
2021/12/09	0	0.00	15.1	67.74	68.00	-15.1	5,482	-0.28%
2021/12/08	0	0.00	5	67.20	67.10	-5	5,438	-0.09%
2021/12/07	0	0.00	4	66.78	66.80	-4	5,387	-0.07%
2021/12/06	3	66.73	7	66.90	66.90	-4	5,381	-0.07%
2021/12/03	2	66.80	1	66.40	66.40	1	5,382	0.02%
2021/12/02	9	66.50	0	0.00	66.40	9	5,331	0.17%
2021/12/01	5	66.66	1	66.90	66.90	4	5,259	0.08%
2021/11/30	13	66.90	1	67.20	66.60	12	5,250	0.23%
2021/11/29	3	66.70	0.1	67.30	67.00	3	5,112	0.06%
2021/11/26	4	67.40	0	0.00	67.30	4	5,111	0.08%
2021/11/25	2	67.70	0	0.00	67.80	2	5,201	0.04%
2021/11/24	0	0.00	1.1	68.12	68.10	-1.1	5,184	-0.02%
2021/11/23	0	0.00	0.1	68.50	68.30	-0.1	5,190	0.00%
2021/11/22	0	0.00	2.2	68.50	68.20	-2.2	5,195	-0.04%
2021/11/19	1	68.00	0	0.00	68.10	1	5,249	0.02%
2021/11/18	0	0.00	8.1	68.41	68.30	-8.1	5,245	-0.15%
2021/11/17	2	68.10	3	68.63	68.00	-1	5,224	-0.02%
2021/11/16	0	0.00	1.1	68.12	68.40	-1.1	5,203	-0.02%
2021/11/15	6	68.02	3.2	68.00	68.00	2.9	5,251	0.05%
2021/11/12	15.2	67.10	6	67.58	67.70	9.2	5,276	0.17%
2021/11/11	28.2	67.77	1	67.70	67.90	27.2	5,244	0.52%
2021/11/10	2	68.45	0	0.00	68.40	2	5,304	0.04%
2021/11/09	2	68.60	3	68.90	69.00	-1	5,375	-0.02%
2021/11/08	5	68.20	4	69.13	68.50	1	5,461	0.02%
2021/11/05	3	68.57	1	68.50	69.00	2	5,496	0.04%
2021/11/04	1.1	69.02	2.1	69.30	69.30	-1	5,483	-0.02%
2021/11/03	2	69.50	2.2	69.32	69.50	-0.2	5,504	0.00%
2021/11/02	6	69.80	32.9	69.81	69.30	-26.9	5,477	-0.49%
2021/11/01	2	67.60	0	0.00	68.10	2	5,329	0.04%
2021/10/29	0	0.00	1	68.00	68.00	-1	5,344	-0.02%
2021/10/28	2	67.80	3	67.80	67.90	-1	5,340	-0.02%
2021/10/27	7	67.53	0	0.00	67.70	7	5,372	0.13%
2021/10/26	0	0.00	7	67.34	67.90	-7	5,448	-0.13%
2021/10/25	3	67.10	40	67.30	67.10	-37	5,456	-0.68%
2021/10/22	1	67.30	2	67.35	67.40	-1	5,540	-0.02%
2021/10/21	3	67.60	1	68.00	67.40	2	5,629	0.04%
2021/10/20	1	68.30	28	68.07	67.80	-27	5,599	-0.48%
2021/10/19	1	68.00	0	0.00	67.90	1	5,613	0.02%
2021/10/15	1	67.50	0	0.00	67.70	1	5,681	0.02%
2021/10/14	0	0.00	1	67.70	67.40	-1	5,724	-0.02%
2021/10/13	0	0.00	6	67.85	67.80	-6	5,744	-0.10%
2021/10/12	60.1	67.44	11	67.59	67.70	49.1	5,787	0.85%
2021/10/08	1.1	66.82	4	67.10	66.80	-2.9	5,786	-0.05%
2021/10/07	1	66.80	4	67.18	66.80	-3	5,886	-0.05%
2021/10/06	1	66.00	2	66.15	66.50	-1	6,001	-0.02%
2021/10/05	1	66.00	1	66.30	66.40	0	6,142	0.00%
2021/10/04	0	0.00	2.1	66.88	66.10	-2.1	6,293	-0.03%
2021/10/01	3.2	65.94	0	0.00	66.00	3.2	6,320	0.05%
2021/09/30	4	66.15	2	66.50	67.00	2	6,337	0.03%
2021/09/29	4.2	65.66	12.2	65.80	65.80	-8	6,376	-0.13%
2021/09/28	7.1	66.67	3	66.70	66.50	4.1	6,517	0.06%
2021/09/27	2	67.50	3	67.13	67.20	-1	6,647	-0.02%
2021/09/24	9	67.27	49.3	67.24	67.10	-40.3	6,925	-0.58%
2021/09/23	3	66.30	5	65.86	66.10	-2	7,370	-0.03%
2021/09/22	4	64.30	18	65.06	65.60	-14	7,624	-0.18%
2021/09/17	0	0.00	2	65.30	64.70	-2	7,717	-0.03%
2021/09/16	0	0.00	2	64.90	64.90	-2	7,809	-0.03%
2021/09/15	1	64.90	1	64.90	64.60	0	7,936	0.00%
2021/09/14	7.1	64.66	3	65.20	64.50	4.1	8,037	0.05%
2021/09/13	6.3	64.67	0	64.90	65.20	6.3	8,176	0.08%
2021/09/10	4	64.53	2	64.90	65.00	2	8,303	0.02%
2021/09/09	3	63.87	0.1	64.30	64.20	2.9	8,495	0.03%
2021/09/08	7	64.49	0	0.00	64.40	7	8,506	0.08%
2021/09/07	2	64.90	6	65.10	65.10	-4	8,576	-0.05%
2021/09/06	1	65.30	6	65.45	65.30	-5	8,622	-0.06%
2021/09/03	1	65.00	1	65.30	65.30	0	8,711	0.00%
2021/09/02	15	64.70	0	0.00	64.50	15	8,730	0.17%
2021/09/01	17	64.86	3	64.97	64.90	14	8,760	0.16%
2021/08/31	0	0.00	1	65.20	64.80	-1	8,750	-0.01%
2021/08/30	1	64.40	3	64.50	64.60	-2	8,683	-0.02%
2021/08/27	1	64.70	2	64.65	64.70	-1	8,706	-0.01%
2021/08/26	1	64.40	0	0.00	64.60	1	8,732	0.01%
2021/08/25	3.1	64.24	0	65.00	64.30	3	8,778	0.03%
2021/08/24	1.5	65.07	2	64.80	64.90	-0.5	8,764	-0.01%
2021/08/23	6.1	64.57	0	64.80	64.50	6	8,846	0.07%
2021/08/20	10.1	64.53	0	0.00	64.20	10.1	8,974	0.11%
2021/08/19	1.3	63.98	1	64.30	64.50	0.3	9,122	0.00%
2021/08/18	19	64.02	10	64.20	64.10	9	9,144	0.10%
2021/08/17	26.2	64.18	0	0.00	64.50	26.2	9,221	0.28%
2021/08/16	9.5	64.81	10	64.80	64.50	-0.5	9,212	-0.01%
2021/08/13	32.4	66.05	10.6	66.19	65.70	21.8	9,230	0.24%
2021/08/12	127.3	66.82	0	0.00	66.60	127.3	9,300	1.37%	大買/鉅額交易
2021/08/11	1	67.90	11	67.83	67.80	-10	9,333	-0.11%
2021/08/10	1.5	67.33	2	67.45	68.00	-0.5	9,357	-0.01%
2021/08/09	9	67.73	2	67.50	67.50	7	9,527	0.07%
2021/08/06	9	68.31	9	68.29	68.30	0	9,564	0.00%
2021/08/05	29	68.39	30.1	68.54	68.80	-1.1	9,788	-0.01%
2021/08/04	77	66.90	2	67.00	67.20	75	10,213	0.73%
2021/08/03	1.1	66.92	1	66.90	67.10	0.1	10,434	0.00%
2021/08/02	28	66.98	10.1	67.00	67.10	18	10,492	0.17%
2021/07/30	5	67.00	3	67.30	67.30	2	10,571	0.02%
2021/07/29	2	67.35	3	67.43	67.60	-1	10,767	-0.01%
2021/07/28	13	67.13	6	67.55	67.80	7	10,891	0.06%
2021/07/27	9	67.68	10	67.80	68.00	-1	11,112	-0.01%
2021/07/26	6	66.70	2	66.70	66.90	4	11,257	0.04%
2021/07/23	11	66.92	0	0.00	66.80	11	11,392	0.10%
2021/07/22	9.1	67.16	0	0.00	67.10	9.1	11,465	0.08%
2021/07/21	6.1	67.02	2	67.05	67.20	4.1	11,550	0.04%
2021/07/20	4	67.40	4	67.25	67.20	0	11,656	0.00%
2021/07/19	7.3	67.61	0	0.00	67.90	7.3	11,774	0.06%
2021/07/16	2	67.90	0	0.00	68.00	2	12,296	0.02%
2021/07/15	8	68.00	20.1	67.80	67.90	-12.1	12,418	-0.10%
2021/07/14	241	67.65	0	0.00	67.80	241	12,453	1.94%	大買/鉅額交易
2021/07/13	6.3	67.96	10	67.89	68.00	-3.7	12,488	-0.03%
2021/07/12	23.3	67.09	5	66.92	66.90	18.3	12,472	0.15%
2021/07/09	34.1	67.54	1	68.00	67.60	33.1	12,388	0.27%
2021/07/08	6	68.10	1	68.20	68.10	5	12,472	0.04%
2021/07/07	8.6	68.03	8	68.20	68.30	0.6	12,569	0.00%
2021/07/06	17.1	68.40	2	68.25	68.30	15.1	12,718	0.12%
2021/07/05	25.1	67.94	10	68.62	68.70	15.1	12,813	0.12%
2021/07/02	21.1	67.86	1	67.90	68.00	20.1	12,858	0.16%
2021/07/01	49.9	68.55	0.5	68.80	68.30	49.4	12,921	0.38%
2021/06/30	305.4	68.66	5	69.22	68.80	300.4	12,878	2.33%	大買/鉅額交易
2021/06/29	15	73.77	265.1	73.76	73.70	-250.1	12,478	-2.00%	大賣/鉅額交易
2021/06/28	25	74.08	3	74.10	74.00	22	12,325	0.18%
2021/06/25	66	74.52	0	0.00	74.50	66	12,356	0.53%
2021/06/24	1	74.60	7	74.89	74.50	-6	12,490	-0.05%
2021/06/23	2	74.30	3.1	74.50	74.60	-1.1	13,119	-0.01%
2021/06/22	6.4	74.56	1	75.00	74.30	5.4	13,325	0.04%
2021/06/21	3	73.83	7	74.06	74.40	-4	13,359	-0.03%
2021/06/18	5	74.26	16	74.56	74.70	-11	13,457	-0.08%
2021/06/17	1.5	73.40	6	73.78	74.00	-4.5	13,494	-0.03%
2021/06/16	4	73.50	30	73.70	73.80	-26	13,793	-0.19%
2021/06/15	8	72.50	5.2	72.48	73.00	2.8	14,090	0.02%
2021/06/11	9.2	72.43	1	72.30	72.30	8.2	14,259	0.06%
2021/06/10	2	72.45	6	73.07	73.00	-4	14,363	-0.03%
2021/06/09	5.1	72.75	2	72.90	72.70	3.1	14,498	0.02%
2021/06/08	0	0.00	3	73.40	73.50	-3	14,816	-0.02%
2021/06/07	11	72.68	6	73.15	72.90	5	15,404	0.03%
2021/06/04	3	73.20	6	73.40	73.40	-3	15,470	-0.02%
2021/06/03	2	73.40	1	73.70	73.50	1	15,584	0.01%
2021/06/02	2	73.25	11	73.76	73.60	-9	15,739	-0.06%
2021/06/01	0	73.50	1	73.60	73.80	-1	15,892	-0.01%
2021/05/31	5.3	72.91	15.1	73.40	73.50	-9.8	15,999	-0.06%
2021/05/28	8.1	73.24	7	73.23	73.20	1.1	16,099	0.01%
2021/05/27	9	72.67	8	72.94	73.20	1	16,226	0.01%
2021/05/26	5	73.10	12	73.30	73.30	-7	16,505	-0.04%
2021/05/25	2	72.65	4	73.05	72.90	-2	16,687	-0.01%
2021/05/24	0	0.00	3	72.50	72.70	-3	16,815	-0.02%
2021/05/21	4	72.93	1	73.10	72.50	3	16,964	0.02%
2021/05/20	4.1	72.10	14.2	72.20	72.10	-10.1	17,089	-0.06%
2021/05/19	2	69.80	2	70.80	71.50	0	17,153	0.00%
2021/05/18	5	69.80	5	69.96	70.20	0	17,358	0.00%
2021/05/17	4.2	67.80	21	68.37	68.40	-16.8	17,964	-0.09%
2021/05/14	20	70.75	3	70.50	70.60	17	17,941	0.09%
2021/05/13	4.2	70.19	1	70.50	70.10	3.2	18,054	0.02%
2021/05/12	13.3	70.06	47	71.22	71.10	-33.7	17,959	-0.19%
2021/05/11	15.7	69.65	19	69.70	69.30	-3.3	17,558	-0.02%
2021/05/10	11.1	70.60	2	70.75	70.60	9.1	17,580	0.05%
2021/05/07	10.1	70.33	21	70.89	71.10	-10.9	18,197	-0.06%
2021/05/06	131.4	70.16	5	70.04	69.70	126.4	19,274	0.66%	大買/鉅額交易
2021/05/05	95.3	70.82	2	71.10	70.80	93.3	19,804	0.47%
2021/05/04	112.1	71.20	38	71.05	71.50	74.1	20,037	0.37%	大買/
2021/05/03	345.1	72.65	50	72.50	72.20	295.1	20,055	1.47%	大買/鉅額交易
2021/04/29	6.1	73.85	11	74.00	73.60	-4.9	20,347	-0.02%
2021/04/28	4	73.70	6	73.75	73.60	-2	20,672	-0.01%
2021/04/27	221.4	73.20	1	73.20	73.30	220.4	21,355	1.03%	大買/鉅額交易
2021/04/26	5.1	73.58	2	73.70	73.60	3.1	21,679	0.01%
2021/04/23	10	73.92	1,242.2	73.80	73.90	-1,232.2	22,419	-5.50%	大賣/鉅額交易
2021/04/22	19.3	74.52	73.5	74.77	74.10	-54.2	24,604	-0.22%
2021/04/21	16	74.00	8.3	73.90	74.30	7.7	25,484	0.03%
2021/04/20	17.3	73.59	4	73.78	74.00	13.3	26,144	0.05%
2021/04/19	14	73.71	5.2	73.80	73.80	8.8	26,288	0.03%
2021/04/16	2.1	73.31	4.1	73.48	73.50	-2	26,368	-0.01%
2021/04/15	8.3	73.01	12	73.13	73.00	-3.7	26,429	-0.01%
2021/04/14	11	72.44	28	72.92	73.20	-17	26,434	-0.06%
2021/04/13	24.2	72.67	18	72.99	72.50	6.2	26,365	0.02%
2021/04/12	23	72.82	11	72.72	72.70	12	26,479	0.05%
2021/04/09	28.1	73.39	8	73.26	73.30	20.1	26,461	0.08%
2021/04/08	13	73.59	22	73.68	73.60	-9	26,327	-0.03%
2021/04/07	22	72.73	17.2	72.67	72.80	4.8	26,181	0.02%
2021/04/06	21.5	73.28	0.1	73.60	73.00	21.5	26,030	0.08%
2021/04/01	11	73.61	43	73.59	73.50	-32	25,829	-0.12%
2021/03/31	15.6	73.89	7	74.00	74.10	8.6	25,726	0.03%
2021/03/30	11	73.43	12.1	73.56	73.70	-1.1	25,623	0.00%
2021/03/29	56	73.50	15	73.66	73.60	41	25,510	0.16%
2021/03/26	126.3	73.87	8.3	73.99	73.80	118	25,357	0.47%	大買/鉅額交易
2021/03/25	7.3	74.56	60.2	75.52	75.70	-52.9	24,820	-0.21%
2021/03/24	3.2	74.31	6	74.88	74.20	-2.8	24,692	-0.01%
2021/03/23	14	73.79	34	73.79	74.00	-20	24,594	-0.08%
2021/03/22	17.2	74.09	1	74.10	74.00	16.2	24,491	0.07%
2021/03/19	24.2	74.52	22	74.51	75.00	2.2	24,545	0.01%
2021/03/18	76.1	74.14	32	74.11	74.30	44.1	24,358	0.18%
2021/03/17	6	72.35	22	72.42	72.30	-16	24,366	-0.07%
2021/03/16	11.1	71.78	38	71.71	71.50	-26.9	24,370	-0.11%
2021/03/15	14.1	71.12	12	71.16	71.50	2.1	24,405	0.01%
2021/03/12	28	71.33	13	71.23	71.40	15	24,426	0.06%
2021/03/11	53	71.54	25.1	71.72	72.00	27.9	24,483	0.11%
2021/03/10	6	74.20	9	74.48	73.90	-3	23,998	-0.01%
2021/03/09	4.2	72.88	16.3	73.11	72.80	-12.1	23,975	-0.05%
2021/03/08	13.1	73.55	11.2	73.83	73.20	1.9	23,979	0.01%
2021/03/05	10.1	73.64	5	74.04	73.50	5.1	23,936	0.02%
2021/03/04	14.1	74.57	1.1	74.53	74.30	13.1	23,982	0.05%
2021/03/03	22.6	74.91	23	75.20	75.50	-0.4	23,918	0.00%
2021/03/02	19	74.31	3	75.20	73.90	16	23,861	0.07%
2021/02/26	24	74.73	32	74.59	74.60	-8	23,754	-0.03%
2021/02/25	50.2	76.30	1	76.20	75.90	49.2	23,456	0.21%
2021/02/24	27	76.21	32	76.37	76.00	-5	23,325	-0.02%
2021/02/23	27	75.23	1	75.00	75.10	26	23,270	0.11%
2021/02/22	7.1	75.97	11.1	75.87	75.80	-4.1	23,118	-0.02%
2021/02/19	8.5	75.75	6	75.90	76.10	2.5	22,985	0.01%
2021/02/18	18.1	75.57	23	75.13	75.40	-4.9	22,853	-0.02%
2021/02/17	42.2	75.77	9	75.48	75.20	33.2	22,678	0.15%
2021/02/05	9.5	78.48	11	78.49	78.40	-1.5	22,274	-0.01%
2021/02/04	10.1	78.85	5	78.60	78.90	5.1	22,157	0.02%
2021/02/03	23	78.40	11	78.13	78.20	12	22,161	0.05%
2021/02/02	6.3	78.52	0.4	78.72	78.10	5.9	22,341	0.03%
2021/02/01	13.4	77.77	29	77.55	78.00	-15.6	22,368	-0.07%
2021/01/29	43	80.85	31.6	80.53	78.40	11.5	22,106	0.05%
2021/01/28	51.1	81.62	49.3	81.82	81.50	1.8	21,406	0.01%
2021/01/27	24.2	80.73	42.1	80.65	81.10	-17.9	20,213	-0.09%
2021/01/26	40	78.75	18	78.38	77.70	22	19,412	0.11%
2021/01/25	7.1	77.48	9	77.72	78.00	-1.9	19,027	-0.01%
2021/01/22	14	77.01	14	76.18	77.60	0	18,789	0.00%
2021/01/21	22.2	77.42	25	76.83	77.00	-2.8	18,280	-0.02%
2021/01/20	83	77.30	11	76.85	76.00	72	17,816	0.40%
2021/01/19	57.8	78.65	8	79.21	79.00	49.8	17,029	0.29%
2021/01/18	79	79.11	68	78.77	79.00	11	16,570	0.07%
2021/01/15	119.2	82.11	252	82.35	80.40	-132.8	15,678	-0.85%	大買/大賣/鉅額交易
2021/01/14	17	75.45	911.1	77.84	77.90	-894.1	13,423	-6.66%	大賣/鉅額交易
2021/01/13	35	70.16	82	70.36	70.90	-47	12,034	-0.39%
2021/01/12	7.5	67.00	4	67.43	67.50	3.5	11,175	0.03%
2021/01/11	19	66.77	1	67.30	67.30	18	10,964	0.16%
2021/01/08	16	67.14	3	67.40	67.40	13	10,765	0.12%
2021/01/07	6	66.80	0	0.00	66.80	6	10,613	0.06%
2021/01/06	23.1	67.05	11	67.01	66.70	12.1	10,633	0.11%
2021/01/05	12	67.48	0	0.00	66.80	12	10,501	0.11%
2021/01/04	58	66.92	21	67.90	68.00	37	10,269	0.36%
2020/12/31	0	0.00	4	67.33	67.30	-4	10,070	-0.04%
2020/12/30	2	66.80	0	0.00	67.50	2	10,034	0.02%
2020/12/29	5	67.50	2	67.55	67.10	3	9,957	0.03%
2020/12/28	0	0.00	1	68.10	68.00	-1	9,906	-0.01%
2020/12/25	1	67.50	25	67.50	67.80	-24	9,956	-0.24%
2020/12/24	2	66.85	10	66.60	66.80	-8	9,924	-0.08%
2020/12/23	20	66.50	2	66.55	66.80	18	9,889	0.18%
2020/12/22	10	66.80	1	66.10	66.20	9	9,905	0.09%
2020/12/21	13	65.99	6	65.72	66.20	7	9,896	0.07%
2020/12/18	2	67.10	3	67.70	66.70	-1	9,762	-0.01%
2020/12/17	21	68.28	0	0.00	67.90	21	9,618	0.22%
2020/12/15	2.1	67.85	11	67.99	67.30	-8.9	9,669	-0.09%
2020/12/14	5	70.08	3	70.27	69.60	2	9,443	0.02%
2020/12/11	11.1	70.36	8	70.81	69.90	3.1	9,331	0.03%
2020/12/10	7	69.00	2	68.80	69.40	5	8,938	0.06%
2020/12/09	6	69.00	32	69.29	69.40	-26	8,781	-0.30%
2020/12/08	2	68.30	2	68.55	68.40	0	8,606	0.00%
2020/12/07	9	68.37	85	68.55	68.80	-76	8,455	-0.90%
2020/12/04	0	0.00	3	66.63	66.60	-3	8,094	-0.04%
2020/12/03	33	66.22	4	66.50	66.10	29	8,018	0.36%
2020/12/02	3	65.90	12	66.41	66.40	-9	7,971	-0.11%
2020/12/01	18	65.14	10	65.04	65.50	8	7,857	0.10%
2020/11/30	32	66.17	1	66.50	65.30	31	7,741	0.40%
2020/11/27	4	66.55	7	66.61	66.50	-3	7,551	-0.04%
2020/11/26	1	66.20	0	0.00	66.50	1	7,521	0.01%
2020/11/25	9	66.14	1	66.50	65.90	8	7,510	0.11%
2020/11/24	38.2	66.03	2	66.15	66.20	36.2	7,477	0.48%
2020/11/23	9	65.83	1	65.60	65.90	8	7,358	0.11%
2020/11/20	0	0.00	2	65.90	65.60	-2	7,246	-0.03%
2020/11/19	4	64.98	3	65.07	65.00	1	7,129	0.01%
2020/11/18	1	65.10	8	65.00	65.30	-7	7,205	-0.10%
2020/11/17	0	0.00	2	64.90	65.00	-2	7,243	-0.03%
2020/11/16	1	64.80	3	64.93	65.00	-2	7,368	-0.03%
2020/11/13	3	63.53	8	64.00	64.10	-5	7,365	-0.07%
2020/11/12	1	62.20	0	0.00	62.30	1	7,281	0.01%
2020/11/11	0	0.00	5	61.48	62.50	-5	7,841	-0.06%
2020/11/10	8	60.33	3.2	60.16	60.30	4.8	8,501	0.06%
2020/11/09	23	61.17	3	61.53	60.90	20	8,160	0.25%
2020/11/06	1	62.00	0	0.00	62.20	1	7,951	0.01%
2020/11/05	3	62.30	0	0.00	62.30	3	8,012	0.04%
2020/11/04	0	0.00	1	62.40	62.30	-1	8,066	-0.01%
2020/11/03	1	62.50	1	62.10	62.40	0	8,181	0.00%
2020/10/30	1	61.60	0	0.00	61.50	1	8,537	0.01%
2020/10/29	2	61.80	3	61.77	61.90	-1	8,543	-0.01%
2020/10/28	3	62.50	0	0.00	62.30	3	8,639	0.03%
2020/10/27	1	62.20	0	0.00	62.50	1	8,706	0.01%
2020/10/26	3	62.53	0	0.00	62.30	3	8,767	0.03%
2020/10/23	0	0.00	0.3	62.50	62.40	-0.3	8,830	0.00%
2020/10/22	2	62.30	0	0.00	62.30	2	8,865	0.02%
2020/10/21	52	63.68	1	62.90	62.80	51	8,820	0.58%
2020/10/16	59	63.15	0	0.00	63.10	59	9,136	0.65%
2020/10/15	39	63.97	1	63.90	63.10	38	9,382	0.41%
2020/10/14	45	64.27	4	64.40	63.70	41	9,365	0.44%
2020/10/13	12	64.20	1	63.90	64.20	11	9,314	0.12%
2020/10/12	351	63.91	0	0.00	64.10	351	9,380	3.74%	大買/鉅額交易
2020/10/06	1.1	63.71	2	63.80	63.80	-0.9	9,513	-0.01%
2020/10/05	0	0.00	2	63.60	63.20	-2	9,602	-0.02%
2020/09/30	0	0.00	4	63.80	63.80	-4	9,703	-0.04%
2020/09/28	0	0.00	1	62.30	62.20	-1	9,840	-0.01%
2020/09/25	4	61.55	0	0.00	61.30	4	9,978	0.04%
2020/09/24	1	61.80	4.3	62.12	61.50	-3.3	10,068	-0.03%
2020/09/23	1	63.00	0.5	63.00	63.00	0.5	10,071	0.00%
2020/09/22	3	63.70	0	0.00	63.20	3	10,826	0.03%
2020/09/18	2	65.30	3	64.77	65.60	-1	11,465	-0.01%
2020/09/17	0	0.00	2	64.30	63.90	-2	11,566	-0.02%
2020/09/16	2	64.05	4	64.05	64.00	-2	11,769	-0.02%
2020/09/15	1	63.90	0	0.00	63.90	1	11,987	0.01%
2020/09/14	0	0.00	2	63.65	63.80	-2	12,033	-0.02%
2020/09/11	7	62.73	1	62.80	62.80	6	12,060	0.05%
2020/09/10	1	62.70	1	63.10	62.80	0	12,134	0.00%
2020/09/09	1	62.60	1	63.00	63.20	0	12,278	0.00%
2020/09/08	3	62.83	1	63.10	63.10	2	12,530	0.02%
2020/09/07	2	63.15	0	0.00	62.90	2	12,889	0.02%
2020/09/04	5	62.98	2	63.20	63.60	3	12,959	0.02%
2020/09/03	2	63.85	5	64.00	63.70	-3	13,012	-0.02%
2020/09/01	1	63.30	1	62.90	63.50	0	13,101	0.00%
2020/08/31	1	62.60	0	0.00	62.50	1	13,183	0.01%
2020/08/28	4	63.13	0	0.00	62.90	4	13,242	0.03%
2020/08/25	1	63.70	0	0.00	63.80	1	13,476	0.01%
2020/08/24	6	63.07	4	63.50	63.30	2	13,484	0.01%
2020/08/21	24	64.36	8	64.60	64.40	16	13,382	0.12%
2020/08/20	18	64.43	4.1	63.95	64.00	14	13,352	0.10%
2020/08/19	7	67.56	3	67.37	66.60	4	13,179	0.03%
2020/08/18	4	68.45	49	68.25	67.70	-45	13,092	-0.34%
2020/08/17	12	69.30	17	69.38	69.10	-5	13,050	-0.04%
2020/08/14	26	65.97	28	66.80	66.70	-2	12,536	-0.02%
2020/08/12	0	0.00	1	62.40	62.10	-1	11,973	-0.01%
2020/08/11	88	62.70	1	63.00	62.00	87	12,059	0.72%
2020/08/10	16	63.60	2	63.80	63.60	14	12,418	0.11%
2020/08/07	83	63.71	2	63.40	63.60	81	12,421	0.65%
2020/08/06	18	63.80	5	63.82	64.00	13	12,425	0.10%
2020/08/05	30	63.61	16	63.89	63.40	14	12,453	0.11%
2020/08/04	4	63.60	2	63.40	63.80	2	12,389	0.02%
2020/08/03	12	62.28	4	62.30	62.10	8	12,256	0.07%
2020/07/31	1	61.60	1	61.50	61.70	0	12,209	0.00%
2020/07/30	12	60.67	2	60.75	61.30	10	12,140	0.08%
2020/07/29	55	60.59	0	0.00	60.10	55	12,083	0.46%
2020/07/28	2	60.80	3	60.80	60.60	-1	12,092	-0.01%
2020/07/27	5	60.56	1	61.40	60.40	4	12,154	0.03%
2020/07/24	16	61.50	0	0.00	61.20	16	12,241	0.13%
2020/07/23	20	62.08	0	0.00	62.20	20	12,237	0.16%
2020/07/22	12	61.99	12	61.90	61.90	0	12,201	0.00%
2020/07/21	21.4	61.64	1	61.10	61.20	20.4	12,219	0.17%
2020/07/20	12	61.93	15	61.81	61.50	-3	12,115	-0.02%
2020/07/17	18	64.09	1	64.50	64.00	17	11,970	0.14%
2020/07/16	8	64.25	0	0.00	64.10	8	12,076	0.07%
2020/07/15	2.1	63.95	0	0.00	63.90	2.1	12,107	0.02%
2020/07/14	5	64.86	2	65.00	64.70	3	12,193	0.02%
2020/07/13	1	64.80	6	64.62	64.80	-5	12,260	-0.04%
2020/07/10	65	64.01	2	64.10	63.70	63	12,339	0.51%
2020/07/09	3	64.90	1	65.00	64.80	2	12,411	0.02%
2020/07/08	7	65.16	1	65.10	65.10	6	12,351	0.05%
2020/07/07	8	65.65	1	65.20	65.60	7	12,272	0.06%
2020/07/06	5	66.40	17	66.66	66.50	-12	12,140	-0.10%
2020/07/03	3	65.63	10	65.86	66.10	-7	12,122	-0.06%
2020/07/02	4	65.05	0	0.00	65.30	4	12,087	0.03%
2020/07/01	12	64.74	0	0.00	64.50	12	12,103	0.10%
2020/06/30	412	65.05	0	0.00	64.00	412	12,039	3.42%	大買/鉅額交易
2020/06/29	4	69.78	10	70.07	69.80	-6	11,418	-0.05%
2020/06/24	5	70.08	7	70.00	70.10	-2	11,148	-0.02%
2020/06/23	9	70.37	7	70.44	70.00	2	11,187	0.02%
2020/06/22	9	70.02	13	69.60	70.10	-4	10,980	-0.04%
2020/06/19	6	68.60	2	69.10	68.80	4	10,829	0.04%
2020/06/18	10	68.82	4	69.08	68.90	6	10,687	0.06%
2020/06/17	5	68.34	1	68.60	68.60	4	10,682	0.04%
2020/06/16	6	68.75	7	68.96	68.60	-1	10,759	-0.01%
2020/06/15	4	68.75	4	69.10	67.80	0	10,819	0.00%
2020/06/12	10	68.66	15	68.01	69.10	-5	10,733	-0.05%
2020/06/11	4	69.58	16	68.91	67.80	-12	10,583	-0.11%
2020/06/10	0	0.00	5	66.20	67.00	-5	10,270	-0.05%
2020/06/09	2.1	66.38	1	66.40	66.00	1.1	10,382	0.01%
2020/06/08	5	66.80	1	66.80	66.80	4	10,395	0.04%
2020/06/05	1	66.00	1	66.10	66.30	0	10,372	0.00%
2020/06/04	2	66.60	4	66.78	66.40	-2	10,458	-0.02%
2020/06/03	2	66.50	3.1	66.45	66.10	-1.1	10,478	-0.01%
2020/06/02	0	0.00	10	65.00	65.10	-10	10,380	-0.10%
2020/06/01	5	64.48	5	64.78	64.20	0	10,357	0.00%
2020/05/29	0	0.00	9	63.01	64.50	-9	10,339	-0.09%
2020/05/28	11	61.82	0	0.00	61.50	11	10,282	0.11%
2020/05/26	22	61.96	1	62.30	62.00	21	10,471	0.20%
2020/05/25	0	0.00	1	61.30	61.50	-1	10,386	-0.01%
2020/05/22	5	60.60	0	0.00	60.70	5	10,385	0.05%
2020/05/21	56.1	61.07	1	60.90	60.60	55.1	10,324	0.53%
2020/05/20	3	61.30	0	0.00	61.00	3	10,203	0.03%
2020/05/19	6.1	62.14	2	61.40	61.10	4.1	10,136	0.04%
2020/05/18	2.1	62.81	20	62.90	63.00	-17.9	9,912	-0.18%
2020/05/15	36.1	62.87	7	62.80	62.60	29.1	9,872	0.29%
2020/05/14	0	0.00	1	66.00	66.00	-1	9,435	-0.01%
2020/05/13	1	66.00	1	66.50	66.50	0	9,364	0.00%
2020/05/12	32	66.38	1	66.10	66.00	31	9,318	0.33%
2020/05/11	1	67.10	0	0.00	66.90	1	9,223	0.01%
2020/05/08	4	65.90	5	65.98	66.30	-1	9,157	-0.01%
2020/05/07	1	65.10	1	65.50	65.30	0	9,155	0.00%
2020/05/06	4	64.90	0	0.00	65.00	4	9,143	0.04%
2020/05/04	1.1	65.10	0	0.00	64.90	1.1	9,171	0.01%
2020/04/30	0	0.00	1	66.10	66.10	-1	9,167	-0.01%
2020/04/29	4	66.00	1	66.30	65.50	3	9,145	0.03%
2020/04/28	0	0.00	3	65.80	65.90	-3	9,085	-0.03%
2020/04/27	2	65.80	1	65.80	65.40	1	9,228	0.01%
2020/04/24	1	64.80	20	64.90	64.70	-19	9,151	-0.21%
2020/04/23	2	63.60	3	63.93	64.40	-1	9,083	-0.01%
2020/04/22	1.1	63.11	1	63.10	63.10	0.1	8,999	0.00%
2020/04/21	7	64.17	3	64.27	63.20	4	8,908	0.04%
2020/04/20	4	64.65	0	0.00	64.40	4	8,809	0.05%
2020/04/17	5	65.44	3	65.40	65.10	2	8,824	0.02%
2020/04/16	2	65.20	2	65.10	65.00	0	8,673	0.00%
2020/04/15	2	64.70	3	64.73	64.80	-1	8,597	-0.01%
2020/04/14	2	63.45	1	63.70	63.70	1	8,529	0.01%
2020/04/13	3	62.17	0	0.00	62.00	3	8,480	0.04%
2020/04/10	1	61.80	0	0.00	62.00	1	8,483	0.01%
2020/04/09	102	61.86	2	62.15	61.80	100	8,497	1.18%	大買/
2020/04/08	0	0.00	2	62.40	62.50	-2	8,461	-0.02%
2020/04/07	2	61.90	5	63.06	61.80	-3	8,374	-0.04%
2020/04/06	0	0.00	16	60.94	61.60	-16	8,244	-0.19%
2020/04/01	0	0.00	1	58.70	58.40	-1	8,028	-0.01%
2020/03/31	3	58.83	0	0.00	58.00	3	7,929	0.04%
2020/03/30	6.1	59.00	7	59.41	59.30	-1	7,705	-0.01%
2020/03/27	2	60.60	7	60.50	60.10	-5	7,575	-0.07%
2020/03/26	0	0.00	3	54.40	55.10	-3	7,245	-0.04%
2020/03/25	9	54.44	2	55.05	54.90	7	7,265	0.10%
2020/03/24	5	51.22	10	51.89	51.90	-5	7,242	-0.07%
2020/03/23	6	49.25	4	49.70	48.20	2	7,341	0.03%
2020/03/20	4	51.90	0	0.00	51.80	4	7,335	0.05%
2020/03/19	6	49.15	8.1	48.53	48.10	-2.1	7,245	-0.03%
2020/03/18	1	50.50	0	0.00	50.30	1	7,137	0.01%
2020/03/17	9.1	50.97	6	51.60	50.70	3.1	7,143	0.04%
2020/03/16	4	54.03	2	53.60	52.60	2	7,083	0.03%
2020/03/13	1	55.30	2	53.50	55.30	-1	7,017	-0.01%
2020/03/12	6	58.45	50	57.19	56.80	-44	6,839	-0.64%
2020/03/11	59	59.54	0	0.00	59.40	59	6,756	0.87%
2020/03/10	48	60.69	0	0.00	60.30	48	6,727	0.71%
2020/03/09	22	60.19	12	61.98	61.30	10	6,612	0.15%
2020/03/06	3	61.67	0	0.00	61.30	3	6,580	0.05%
2020/03/02	40	60.59	5	60.46	60.30	35	6,503	0.54%
2020/02/27	66	63.61	0	0.00	62.70	66	6,430	1.03%
2020/02/26	4	64.45	4	64.40	64.20	0	6,378	0.00%
2020/02/25	3	64.83	3	64.20	64.70	0	6,416	0.00%
2020/02/24	2	64.40	12	64.65	64.50	-10	6,523	-0.15%
2020/02/21	3	65.77	3	65.47	65.50	0	6,652	0.00%
2020/02/20	3	66.70	2	66.70	66.30	1	6,815	0.01%
2020/02/19	6	66.67	8	66.34	66.70	-2	6,893	-0.03%
2020/02/14	4	66.05	3	65.83	66.20	1	7,735	0.01%
2020/02/13	2	65.50	2	66.00	65.40	0	8,226	0.00%
2020/02/12	1	65.00	0	0.00	65.30	1	8,661	0.01%
2020/02/11	0	0.00	2	64.90	65.50	-2	9,655	-0.02%
2020/02/10	2	64.50	0	0.00	64.70	2	9,654	0.02%
2020/02/07	2	65.35	3	65.20	65.30	-1	9,618	-0.01%
2020/02/06	1	65.80	0	0.00	66.60	1	9,648	0.01%
2020/02/04	6	65.10	3	64.90	64.80	3	9,735	0.03%
2020/02/03	0	0.00	4	62.90	63.90	-4	9,818	-0.04%
2020/01/31	1	64.20	0	0.00	63.60	1	9,843	0.01%
2020/01/30	37.5	63.05	30	63.68	62.80	7.5	9,970	0.07%
2020/01/20	23	68.33	0	0.00	68.00	23	9,796	0.23%
2020/01/17	14	67.89	1	68.20	67.90	13	9,809	0.13%
2020/01/16	1	68.00	0	0.00	68.00	1	9,812	0.01%
2020/01/15	1	68.30	1	69.20	68.20	0	9,888	0.00%
2020/01/14	0	0.00	2	69.10	69.10	-2	9,932	-0.02%
2020/01/13	0	0.00	2	68.70	69.20	-2	9,978	-0.02%
2020/01/08	0	0.00	1	67.00	67.70	-1	10,386	-0.01%
2020/01/07	0	0.00	4	67.80	68.30	-4	10,325	-0.04%
2020/01/06	12	66.91	0	0.00	66.80	12	10,281	0.12%
2020/01/03	4	68.20	0	0.00	68.20	4	10,280	0.04%
2020/01/02	1	68.20	0	0.00	68.60	1	10,267	0.01%
2019/12/31	2	68.55	0	0.00	68.40	2	10,309	0.02%
2019/12/30	2	69.05	0	0.00	68.80	2	10,280	0.02%
2019/12/27	1	69.30	0	0.00	69.40	1	10,289	0.01%
2019/12/25	4	69.10	4	69.70	69.30	0	10,395	0.00%
2019/12/24	2	69.80	3	70.10	69.20	-1	10,415	-0.01%
2019/12/23	4	70.10	2	70.20	69.80	2	10,403	0.02%
2019/12/20	2	70.10	2	70.60	70.10	0	10,393	0.00%
2019/12/19	3	70.17	3	71.03	70.20	0	10,340	0.00%
2019/12/18	2	70.65	10	70.94	71.10	-8	10,264	-0.08%
2019/12/17	2	69.40	2	69.30	69.80	0	10,110	0.00%
2019/12/13	4	68.18	3	69.70	68.80	1	10,081	0.01%
2019/12/12	2	69.10	8	69.16	69.00	-6	10,022	-0.06%
2019/12/11	6	67.80	2	68.60	68.70	4	9,921	0.04%
2019/12/10	0	0.00	5	68.50	68.90	-5	9,860	-0.05%
2019/12/09	2	68.30	0	0.00	68.40	2	9,870	0.02%
2019/12/06	1	69.30	3	68.90	69.00	-2	9,834	-0.02%
2019/12/05	0	0.00	2	69.20	68.80	-2	9,812	-0.02%
2019/12/03	2	68.70	7	68.54	69.10	-5	9,735	-0.05%
2019/12/02	7	67.39	11	67.20	67.50	-4	9,595	-0.04%
2019/11/29	6	67.93	8	68.34	68.00	-2	9,533	-0.02%
2019/11/28	2	69.30	6	69.58	69.50	-4	9,419	-0.04%
2019/11/27	3	69.67	2	70.40	69.70	1	9,548	0.01%
2019/11/26	3	70.43	4	70.20	70.20	-1	9,489	-0.01%
2019/11/25	2	69.70	4	70.80	69.90	-2	9,335	-0.02%
2019/11/22	2	70.80	2	71.20	70.80	0	9,321	0.00%
2019/11/21	3	70.57	7.1	70.69	71.30	-4.1	9,256	-0.04%
2019/11/20	5	70.78	20	71.06	71.00	-15	9,097	-0.16%
2019/11/19	2	70.60	32	70.71	70.70	-30	8,977	-0.33%
2019/11/18	0.2	69.90	8	69.99	70.00	-7.8	8,747	-0.09%
2019/11/15	1.6	69.60	6.1	69.81	69.80	-4.5	8,659	-0.05%
2019/11/14	7	69.81	9	70.02	70.00	-2	8,545	-0.02%
2019/11/13	7	70.06	42	69.88	70.00	-35	8,312	-0.42%
2019/11/12	16	67.86	11	68.11	68.60	5	7,853	0.06%
2019/11/11	9.4	66.91	5	66.70	66.70	4.4	7,394	0.06%
2019/11/08	47	65.67	60.4	65.85	67.30	-13.4	7,023	-0.19%
2019/11/06	0	0.00	11	61.00	61.30	-11	6,163	-0.18%
2019/11/05	0	0.00	11	61.04	61.00	-11	6,181	-0.18%
2019/11/04	2	61.00	12	61.04	61.10	-10	6,224	-0.16%
2019/11/01	0	0.00	1	60.30	60.20	-1	6,196	-0.02%
2019/10/31	4.1	59.78	4	59.55	59.30	0.1	6,190	0.00%
2019/10/30	4	60.15	0	0.00	60.40	4	6,095	0.07%
2019/10/29	3	60.00	9	60.81	60.70	-6	6,217	-0.10%
2019/10/28	1	59.70	1	59.80	59.80	0	6,159	0.00%
2019/10/25	0	0.00	4	59.60	59.60	-4	6,204	-0.06%
2019/10/24	0	0.00	3	59.33	59.30	-3	6,228	-0.05%
2019/10/23	0	0.00	12	59.18	59.20	-12	6,267	-0.19%
2019/10/21	0	0.00	2	58.20	58.30	-2	6,157	-0.03%
2019/10/18	17	58.91	9	58.80	58.00	8	6,074	0.13%
2019/10/17	2	56.80	7	56.43	57.30	-5	5,714	-0.09%
2019/10/16	0	0.00	1	55.30	55.50	-1	5,511	-0.02%
2019/10/14	1	55.30	1	55.80	55.00	0	5,583	0.00%
2019/10/09	0	0.00	1	54.90	54.00	-1	5,533	-0.02%
2019/10/07	1	55.50	15	55.45	55.50	-14	5,520	-0.25%
2019/10/04	0	0.00	2	54.50	54.40	-2	5,464	-0.04%
2019/10/03	0	0.00	4	54.30	54.60	-4	5,499	-0.07%
2019/10/02	0	0.00	0.2	54.80	54.90	-0.2	5,516	0.00%
2019/09/24	0	0.00	2	55.10	55.00	-2	5,499	-0.04%
2019/09/23	4	54.53	1	54.50	54.50	3	5,470	0.05%
2019/09/19	29	54.78	3	54.77	54.60	26	5,456	0.48%
2019/09/18	1	54.20	10	54.42	54.70	-9	5,436	-0.17%
2019/09/17	0	0.00	4	53.85	53.90	-4	5,345	-0.07%
2019/09/16	2	53.35	0	0.00	53.50	2	5,421	0.04%
2019/09/12	0	0.00	1	53.30	53.40	-1	5,472	-0.02%
2019/09/11	6	52.80	2	52.90	53.00	4	5,504	0.07%
2019/09/06	1	52.80	1	52.80	52.80	0	5,458	0.00%
2019/09/05	1	52.60	0.1	52.70	52.70	1	5,431	0.02%
2019/09/04	1	51.90	0	0.00	52.40	1	5,497	0.02%
2019/08/30	0.2	52.40	1	52.10	52.40	-0.8	5,581	-0.01%
2019/08/28	6	50.50	0	0.00	50.50	6	5,400	0.11%
2019/08/27	0	0.00	1	50.50	50.40	-1	5,391	-0.02%
2019/08/26	15	50.00	0	0.00	50.00	15	5,427	0.28%
2019/08/23	37	50.78	1	50.80	50.70	36	5,469	0.66%
2019/08/22	10	50.90	0	0.00	51.10	10	5,556	0.18%
2019/08/21	30	51.30	0	0.00	51.30	30	5,627	0.53%
2019/08/20	1	51.10	0	0.00	51.10	1	5,617	0.02%
2019/08/19	0	0.00	1	51.50	51.50	-1	5,590	-0.02%
2019/08/16	0	0.00	1	51.30	51.00	-1	5,592	-0.02%
2019/08/15	1	50.00	0	0.00	50.10	1	5,512	0.02%
2019/08/14	10	51.10	2	51.20	50.70	8	5,523	0.14%
2019/08/13	1	50.80	0	0.00	50.50	1	5,505	0.02%
2019/08/12	2	50.50	4	49.48	50.60	-2	5,493	-0.04%
2019/08/08	43	48.11	0	0.00	48.00	43	5,414	0.79%
2019/08/07	3	48.12	5	48.19	48.00	-2	5,477	-0.04%
2019/08/06	9	47.30	2	47.53	47.70	7	5,537	0.13%
2019/08/05	11	48.88	0	0.00	48.45	11	5,533	0.20%
2019/08/02	15	49.74	0	0.00	49.70	15	5,541	0.27%
2019/08/01	6	50.57	0	0.00	50.80	6	5,735	0.10%
2019/07/31	14	51.61	0	0.00	50.90	14	6,001	0.23%
2019/07/30	5	56.16	0	0.00	56.00	5	5,782	0.09%
2019/07/29	2	57.00	0	0.00	57.00	2	5,768	0.03%
2019/07/26	2	56.90	7	57.60	57.50	-5	5,731	-0.09%
2019/07/25	2	57.20	10	57.10	57.40	-8	5,669	-0.14%
2019/07/24	0	0.00	4	55.80	56.10	-4	5,675	-0.07%
2019/07/22	2	55.80	0	0.00	55.80	2	5,704	0.04%
2019/07/19	5	55.60	0	0.00	55.60	5	5,719	0.09%
2019/07/18	5	55.40	0	0.00	55.20	5	5,809	0.09%
2019/07/17	10	55.30	0	0.00	55.40	10	5,893	0.17%
2019/07/16	1	56.20	2	56.10	56.30	-1	5,932	-0.02%
2019/07/15	1	55.00	0	0.00	55.00	1	6,042	0.02%
2019/07/12	5	55.08	0	0.00	55.00	5	6,297	0.08%
2019/07/11	0	0.00	3	55.27	55.50	-3	6,804	-0.04%
2019/07/09	2	54.75	0	0.00	54.50	2	7,637	0.03%
2019/07/04	0	0.00	1	54.90	54.70	-1	7,710	-0.01%
2019/07/02	0	0.00	1	54.70	54.60	-1	7,808	-0.01%
2019/07/01	4	54.30	1	54.50	54.50	3	7,840	0.04%
2019/06/28	1	53.70	0	0.00	53.70	1	7,830	0.01%
2019/06/27	0	0.00	2	54.40	54.30	-2	7,899	-0.03%
2019/06/25	1	53.80	0	0.00	53.70	1	7,976	0.01%
2019/06/24	1	53.40	1	53.90	54.20	0	8,010	0.00%
2019/06/21	3	53.70	3	54.23	53.70	0	8,018	0.00%
2019/06/20	0	0.00	7	54.00	54.10	-7	7,932	-0.09%
2019/06/19	0	0.00	7	53.14	53.40	-7	7,889	-0.09%
2019/06/17	2	52.30	1	52.40	52.20	1	7,877	0.01%
2019/06/14	4	51.70	2	51.90	52.00	2	7,892	0.03%
2019/06/13	3	51.63	0	0.00	51.50	3	7,969	0.04%
2019/06/12	0	0.00	22	51.76	52.20	-22	8,383	-0.26%
2019/06/11	0	0.00	1	50.60	50.50	-1	8,308	-0.01%
2019/06/06	8	50.20	0	0.00	50.00	8	8,306	0.10%
2019/05/31	11	51.63	3	51.73	51.50	8	8,517	0.09%
2019/05/30	0	0.00	5	50.62	51.10	-5	8,440	-0.06%
2019/05/29	6	49.33	2	49.40	49.40	4	8,432	0.05%
2019/05/28	41	50.01	1	50.90	50.00	40	8,395	0.48%
2019/05/27	1	50.50	2	50.75	50.60	-1	8,375	-0.01%
2019/05/24	2	50.30	0	0.00	50.50	2	8,474	0.02%
2019/05/23	1	50.10	0	0.00	50.10	1	8,582	0.01%
2019/05/22	1	50.70	0	0.00	50.50	1	8,627	0.01%
2019/05/17	1	49.90	5	50.10	49.95	-4	8,864	-0.05%
2019/05/16	7	50.26	3	50.30	49.95	4	8,820	0.05%
2019/05/15	11	50.89	0	0.00	50.90	11	8,787	0.13%
2019/05/14	3	50.40	5	50.34	50.80	-2	8,743	-0.02%
2019/05/13	7	51.47	3	51.70	51.70	4	8,680	0.05%
2019/05/10	4	51.65	5	51.72	51.70	-1	8,645	-0.01%
2019/05/09	25	51.49	11	51.95	52.00	14	8,585	0.16%
2019/05/08	15	53.89	8	53.90	53.50	7	8,315	0.08%
2019/05/07	1	57.50	0	0.00	57.20	1	8,026	0.01%
2019/05/06	1	58.00	6	58.10	57.00	-5	8,125	-0.06%
2019/05/02	0	0.00	11	58.68	58.60	-11	7,931	-0.14%
2019/04/30	0	0.00	4	58.00	58.30	-4	7,912	-0.05%
2019/04/29	1	58.60	1	58.30	58.30	0	7,847	0.00%
2019/04/26	1	59.20	3	59.43	58.80	-2	7,833	-0.03%
2019/04/24	4	59.60	7	60.07	59.40	-3	7,862	-0.04%
2019/04/23	9	58.48	5	58.32	59.10	4	7,782	0.05%
2019/04/22	10	58.92	0	0.00	58.90	10	7,733	0.13%
2019/04/19	4	60.23	16	59.87	60.10	-12	7,713	-0.16%
2019/04/18	12	62.26	11	61.95	60.90	1	7,671	0.01%
2019/04/17	19	62.60	19	62.38	61.10	0	7,539	0.00%
2019/04/16	17	58.39	22	59.55	60.90	-5	7,192	-0.07%
2019/04/15	4	55.40	37	55.31	55.50	-33	6,540	-0.50%
2019/04/12	3	53.87	0	0.00	53.80	3	6,451	0.05%
2019/04/11	1	53.70	5	53.80	53.60	-4	6,445	-0.06%
2019/04/10	0	0.00	2	53.90	54.20	-2	6,413	-0.03%
2019/04/09	0	0.00	2	54.00	54.30	-2	6,410	-0.03%
2019/04/08	0	0.00	1	53.40	53.30	-1	6,352	-0.02%
2019/04/03	2	52.55	1	53.00	52.70	1	6,299	0.02%
2019/04/02	0	0.00	2	53.30	53.00	-2	6,261	-0.03%
2019/04/01	14	53.16	1	53.10	53.00	13	6,228	0.21%
2019/03/29	6	52.93	6	53.30	53.30	0	6,099	0.00%
2019/03/28	0	0.00	1	52.90	53.00	-1	6,067	-0.02%
2019/03/27	20	52.60	2	52.40	52.50	18	6,037	0.30%
2019/03/26	0	0.00	2	51.90	52.00	-2	5,996	-0.03%
2019/03/25	4	51.33	0	0.00	51.40	4	5,977	0.07%
2019/03/22	1	52.50	1	52.20	52.10	0	5,960	0.00%
2019/03/21	5	51.88	3	51.90	51.80	2	5,968	0.03%
2019/03/20	2	52.10	0	0.00	52.10	2	5,968	0.03%
2019/03/19	4	52.00	1	52.10	52.10	3	5,944	0.05%
2019/03/18	5	51.62	8	51.74	51.90	-3	5,967	-0.05%
2019/03/15	16	52.19	3	52.40	52.40	13	5,896	0.22%
2019/03/14	2	54.25	0	0.00	54.20	2	5,474	0.04%
2019/03/13	2	54.55	5	55.08	54.90	-3	5,595	-0.05%
2019/03/12	16	54.91	5	54.92	54.90	11	5,551	0.20%
2019/03/11	2	52.90	17	53.73	53.90	-15	5,506	-0.27%
2019/03/08	1	52.20	2	52.70	52.50	-1	5,387	-0.02%
2019/03/05	2	51.70	1	52.30	52.30	1	5,536	0.02%
2019/03/04	3	51.80	0	0.00	51.80	3	5,537	0.05%
2019/02/27	2	52.55	0	0.00	52.80	2	5,499	0.04%
2019/02/26	1	53.10	1	53.90	53.00	0	5,490	0.00%
2019/02/25	1	53.40	1	53.70	53.70	0	5,416	0.00%
2019/02/21	5	52.60	0	0.00	52.50	5	5,238	0.10%
2019/02/20	0	0.00	2	52.20	52.50	-2	5,169	-0.04%
2019/02/19	0	0.00	2	51.75	51.50	-2	5,040	-0.04%
2019/02/18	0	0.00	2	51.65	51.20	-2	5,006	-0.04%
2019/02/15	1	50.50	3	50.77	50.80	-2	4,996	-0.04%
2019/02/14	1	50.70	1	51.70	50.60	0	5,132	0.00%
2019/02/13	12	51.30	0	0.00	50.70	12	5,154	0.23%
2019/02/12	4	50.75	2	50.90	51.00	2	5,228	0.04%
2019/02/11	5	51.34	0	0.00	51.00	5	5,259	0.10%
2019/01/29	1	51.10	1	51.40	51.40	0	5,462	0.00%
2019/01/28	7	51.50	2	51.65	51.50	5	5,462	0.09%
2019/01/25	1	50.60	2	49.85	51.00	-1	5,457	-0.02%
2019/01/24	1	49.00	0	0.00	49.00	1	5,331	0.02%
2019/01/22	1	49.00	0	0.00	49.00	1	5,401	0.02%
2019/01/21	1	49.10	1	49.35	49.00	0	5,495	0.00%
2019/01/18	2	48.65	0	0.00	48.95	2	5,526	0.04%
2019/01/17	1	48.60	1	49.40	48.60	0	5,541	0.00%
2019/01/16	0	0.00	2	49.20	48.90	-2	5,539	-0.04%
2019/01/15	0	0.00	2	48.70	48.90	-2	5,593	-0.04%
2019/01/14	18	48.10	0	0.00	48.15	18	5,570	0.32%
2019/01/11	1	48.10	1	48.40	48.10	0	5,548	0.00%
2019/01/10	3	47.47	2	48.05	48.50	1	5,474	0.02%
2019/01/09	0	0.00	2	48.00	48.00	-2	5,422	-0.04%
2019/01/08	9	47.61	4	47.48	47.40	5	5,403	0.09%
2019/01/07	3	48.70	2	48.50	48.50	1	5,269	0.02%
2019/01/04	4	48.80	0	0.00	48.50	4	5,286	0.08%
2019/01/03	2	49.63	2	50.10	49.60	0	5,461	0.00%
2019/01/02	2	50.85	0	0.00	50.20	2	5,502	0.04%
2018/12/28	0	0.00	7	50.87	51.40	-7	5,510	-0.13%
2018/12/27	0	0.00	2	50.40	50.40	-2	5,535	-0.04%
2018/12/26	1	49.60	1	50.10	49.70	0	5,629	0.00%
2018/12/25	1	49.10	3	49.60	49.90	-2	5,676	-0.04%
2018/12/24	5	49.62	0	0.00	50.60	5	5,738	0.09%
2018/12/21	3	49.93	2	50.15	50.40	1	5,986	0.02%
2018/12/20	3	49.83	1	49.90	49.90	2	6,148	0.03%
2018/12/14	1	50.10	1	50.70	50.70	0	6,565	0.00%
2018/12/13	0	0.00	1	51.40	51.70	-1	6,571	-0.02%
2018/12/12	0	0.00	4	51.30	51.20	-4	6,605	-0.06%
2018/12/10	6	50.15	0	0.00	49.80	6	6,949	0.09%
2018/12/07	0	0.00	2	50.70	50.80	-2	6,982	-0.03%
2018/12/06	10	50.77	0	0.00	50.10	10	7,050	0.14%
2018/12/05	2	52.90	0	0.00	52.90	2	6,990	0.03%
2018/11/30	0	0.00	2	53.00	52.30	-2	7,220	-0.03%
2018/11/29	3	52.50	1	53.90	52.40	2	7,230	0.03%
2018/11/28	0	0.00	9	52.54	53.00	-9	7,195	-0.13%
2018/11/27	0	0.00	6	51.40	51.30	-6	7,127	-0.08%
2018/11/26	0	0.00	5	50.70	50.80	-5	7,191	-0.07%
2018/11/23	2	49.78	0	0.00	49.70	2	7,236	0.03%
2018/11/22	5	50.38	0	0.00	50.10	5	7,204	0.07%
2018/11/21	4	50.80	2	51.10	51.20	2	7,211	0.03%
2018/11/19	0	0.00	4	51.80	52.50	-4	7,236	-0.06%
2018/11/16	1	50.20	2	50.85	51.00	-1	7,258	-0.01%
2018/11/15	3	50.30	2	50.60	50.30	1	7,281	0.01%
2018/11/14	6	50.68	2	51.05	50.70	4	7,347	0.05%
2018/11/13	8	48.52	11	50.23	51.20	-3	7,356	-0.04%
2018/11/12	10	51.33	2	51.90	51.10	8	7,337	0.11%
2018/11/09	6	51.35	8	51.75	52.20	-2	7,313	-0.03%
2018/11/08	2	51.55	10	52.11	51.90	-8	7,210	-0.11%
2018/11/07	28	51.28	20	51.60	51.30	8	7,148	0.11%
2018/11/06	13	52.64	0	0.00	51.90	13	7,093	0.18%
2018/11/05	5	54.70	0	0.00	54.40	5	7,198	0.07%
2018/11/02	7	54.99	7	55.46	55.40	0	7,214	0.00%
2018/11/01	1	56.00	0	0.00	56.00	1	7,235	0.01%
2018/10/31	0	0.00	1	55.70	56.30	-1	7,286	-0.01%
2018/10/30	11	55.52	0	0.00	54.40	11	7,357	0.15%
2018/10/26	1	54.40	1	54.10	54.50	0	7,431	0.00%
2018/10/25	2	53.75	3	54.60	54.10	-1	7,509	-0.01%
2018/10/24	1	54.90	3	55.17	54.60	-2	7,636	-0.03%
2018/10/23	5	54.56	1	55.20	54.00	4	7,746	0.05%
2018/10/22	2	56.55	1	57.10	56.90	1	7,885	0.01%
2018/10/19	1	57.12	2	57.20	57.50	-1	8,008	-0.01%
2018/10/17	2	56.80	10	57.60	56.80	-8	8,128	-0.10%
2018/10/16	0	0.00	1	55.20	56.80	-1	8,138	-0.01%
2018/10/15	1	53.90	0	0.00	54.00	1	8,170	0.01%
2018/10/12	10	53.40	0	0.00	53.90	10	8,204	0.12%
2018/10/11	2	53.80	0	0.00	53.80	2	8,194	0.02%
2018/10/09	18	60.18	0	0.00	59.60	18	8,068	0.22%
2018/10/05	1	60.90	0	0.00	61.30	1	8,095	0.01%
2018/10/04	0	0.00	1	60.30	60.90	-1	8,056	-0.01%
2018/10/03	0	0.00	1	61.00	60.50	-1	7,961	-0.01%
2018/10/02	3	61.37	1	61.20	61.00	2	7,960	0.03%
2018/10/01	6	61.73	0	0.00	61.70	6	7,920	0.08%
2018/09/28	4	60.80	2	60.15	61.10	2	7,917	0.03%
2018/09/27	1	60.50	0	0.00	60.90	1	7,811	0.01%
2018/09/26	2	62.15	0	0.00	62.10	2	7,624	0.03%
2018/09/20	2	63.70	2	64.40	63.60	0	7,445	0.00%
2018/09/19	1	64.90	0	0.00	65.50	1	7,535	0.01%
2018/09/18	0	0.00	4	64.73	64.90	-4	7,627	-0.05%
2018/09/17	2	65.65	13	65.04	65.80	-11	7,730	-0.14%
2018/09/14	0	0.00	7	65.41	65.60	-7	7,751	-0.09%
2018/09/13	11	60.61	0	0.00	60.90	11	7,565	0.15%
2018/09/12	1	60.00	1	59.70	60.10	0	7,568	0.00%
2018/09/11	6	59.78	2	58.90	59.90	4	7,571	0.05%
2018/09/10	3	59.43	2	59.50	58.80	1	7,639	0.01%
2018/09/07	6	61.80	0	0.00	61.20	6	7,704	0.08%
2018/09/05	1	63.80	0	0.00	63.90	1	7,699	0.01%
2018/09/03	23	65.30	1	65.40	65.20	22	7,769	0.28%
2018/08/31	1	66.20	1	66.20	66.20	0	7,945	0.00%
2018/08/30	21	64.60	0	0.00	64.50	21	7,987	0.26%
2018/08/28	5	65.20	1	65.20	65.20	4	8,081	0.05%
2018/08/27	1	64.00	0	0.00	64.50	1	8,153	0.01%
2018/08/21	7	64.23	0	0.00	64.30	7	8,490	0.08%
2018/08/17	1	65.50	5	65.70	65.40	-4	8,433	-0.05%
2018/08/16	0	0.00	2	66.80	66.50	-2	8,397	-0.02%
2018/08/15	10	67.30	0	0.00	67.20	10	8,421	0.12%
2018/08/14	0	0.00	10	68.40	68.50	-10	8,448	-0.12%
2018/08/13	2	68.10	2	68.70	67.80	0	8,510	0.00%
2018/08/10	0	0.00	17	68.74	69.00	-17	8,628	-0.20%
2018/08/09	0	0.00	1	66.90	66.70	-1	8,437	-0.01%
2018/08/08	3	66.90	0	0.00	66.60	3	8,460	0.04%
2018/08/07	0	0.00	1	66.90	66.60	-1	8,454	-0.01%
2018/08/06	4	65.88	1	66.00	66.00	3	8,446	0.04%
2018/08/03	1	65.90	3	66.47	66.70	-2	8,554	-0.02%
2018/08/02	1	67.00	5	67.60	66.60	-4	8,514	-0.05%
2018/07/31	0	0.00	2	67.25	68.10	-2	8,505	-0.02%
2018/07/30	12	66.37	0	0.00	66.50	12	8,359	0.14%
2018/07/27	11	68.77	5.2	69.05	69.20	5.8	8,238	0.07%
2018/07/26	1	68.00	4	67.95	67.90	-3	8,051	-0.04%
2018/07/25	2	68.65	5	68.70	68.70	-3	7,970	-0.04%
2018/07/24	0	0.00	7	68.93	69.10	-7	7,906	-0.09%
2018/07/23	4	68.75	0	0.00	69.30	4	7,861	0.05%
2018/07/20	4	68.15	17	68.42	68.40	-13	7,839	-0.17%
2018/07/19	1	68.10	0	0.00	67.30	1	7,779	0.01%
2018/07/18	1	66.70	4	66.70	67.20	-3	7,784	-0.04%
2018/07/17	0	0.00	1	66.70	66.70	-1	7,697	-0.01%
2018/07/13	2	63.65	1	63.90	64.00	1	7,622	0.01%
2018/07/12	0	0.00	3	63.20	63.10	-3	7,629	-0.04%
2018/07/11	2	62.75	0	0.00	62.60	2	7,681	0.03%
2018/07/10	0	0.00	1	63.40	63.80	-1	7,740	-0.01%
2018/07/09	0	0.00	1	62.60	62.90	-1	7,748	-0.01%
2018/07/06	5.1	62.46	0	0.00	62.40	5.1	7,827	0.07%
2018/07/05	3	62.80	0	0.00	63.10	3	7,836	0.04%
2018/07/04	1	63.40	1	63.50	63.40	0	7,894	0.00%
2018/07/03	14	62.96	2	63.10	63.00	12	8,002	0.15%
2018/07/02	1	62.00	1	62.80	62.70	0	8,029	0.00%
2018/06/29	0	0.00	3	61.70	62.70	-3	7,960	-0.04%
2018/06/28	6	60.72	3	61.00	60.90	3	7,855	0.04%
2018/06/27	22	63.30	21	62.15	62.00	1	7,719	0.01%
2018/06/26	4	62.63	1	62.30	62.10	3	7,654	0.04%
2018/06/25	3	63.97	0	0.00	63.80	3	7,524	0.04%
2018/06/22	1	65.20	0	0.00	65.00	1	7,433	0.01%
2018/06/21	1	66.00	1	66.10	66.00	0	7,359	0.00%
2018/06/20	2	66.10	1	66.10	67.00	1	7,443	0.01%
2018/06/19	2	65.10	0	0.00	65.30	2	7,395	0.03%
2018/06/15	2	66.35	0	0.00	66.20	2	7,276	0.03%
2018/06/14	5	66.68	0	0.00	66.50	5	7,127	0.07%
2018/06/13	2	66.80	1	67.00	66.70	1	7,133	0.01%
2018/06/12	5	67.46	3	67.50	67.30	2	7,456	0.03%
2018/06/11	1	67.40	0	0.00	67.80	1	7,380	0.01%
2018/06/08	4	68.10	0	0.00	67.90	4	7,316	0.05%
2018/06/06	1.6	68.06	2	68.40	68.50	-0.4	7,133	-0.01%
2018/06/05	1	66.80	1	67.30	67.30	0	7,043	0.00%
2018/06/04	0	0.00	3	65.40	66.60	-3	6,949	-0.04%
2018/06/01	0	0.00	3	64.33	64.90	-3	6,869	-0.04%
2018/05/31	4	64.55	1	65.50	63.30	3	6,838	0.04%
2018/05/30	2	65.30	0	0.00	65.00	2	6,577	0.03%
2018/05/29	13	66.10	4	66.40	66.00	9	6,510	0.14%
2018/05/28	5	65.98	0	0.00	66.00	5	6,483	0.08%
2018/05/25	2	65.90	5	65.54	66.10	-3	6,495	-0.05%
2018/05/22	6	65.07	0	0.00	65.00	6	6,467	0.09%
2018/05/18	3	65.57	0	0.00	65.00	3	6,557	0.05%
2018/05/17	0	0.00	2	67.40	67.20	-2	6,511	-0.03%
2018/05/16	2	66.75	0	0.00	66.60	2	6,523	0.03%
2018/05/14	1	67.30	0	0.00	67.50	1	6,849	0.01%
2018/05/11	18	67.18	1	67.10	67.00	17	6,863	0.25%
2018/05/10	5	68.92	0	0.00	68.60	5	6,723	0.07%
2018/05/09	2	68.40	2	69.20	68.90	0	6,771	0.00%
2018/05/03	0	0.00	1	71.00	70.70	-1	7,117	-0.01%
2018/05/02	0	0.00	3.4	71.00	71.00	-3.4	7,220	-0.05%
2018/04/27	2	68.55	0	0.00	68.70	2	7,337	0.03%
2018/04/25	1	68.70	0	0.00	68.60	1	7,458	0.01%
2018/04/24	1	70.00	0	0.00	69.10	1	7,537	0.01%
2018/04/20	2	70.50	0	0.00	70.50	2	7,670	0.03%
2018/04/17	2	69.50	0	0.00	69.00	2	7,917	0.03%
2018/04/16	2	70.80	0	0.00	70.30	2	7,869	0.03%
2018/04/13	2	71.10	0	0.00	71.10	2	7,902	0.03%
2018/04/10	1	71.90	0	0.00	71.80	1	8,034	0.01%
2018/04/09	1	72.20	0	0.00	72.20	1	8,039	0.01%
2018/03/31	3	73.07	0	0.00	73.00	3	7,978	0.04%
2018/03/30	0.4	72.80	0	0.00	73.20	0.4	8,034	0.00%
2018/03/29	1	72.70	0	0.00	72.60	1	8,048	0.01%
2018/03/26	1	73.00	0	0.00	73.50	1	8,013	0.01%
2018/03/23	1	73.60	1	74.10	73.50	0	8,130	0.00%
2018/03/19	0	0.00	5	74.80	75.50	-5	8,424	-0.06%
2018/03/16	10	74.20	0	0.00	76.10	10	8,395	0.12%
2018/03/05	0	0.00	1	74.00	74.00	-1	9,241	-0.01%
2018/02/27	1	75.80	0	0.00	75.00	1	9,553	0.01%
2018/02/26	1	75.50	0	0.00	74.90	1	9,606	0.01%
2018/02/23	1	75.40	2	75.30	75.60	-1	9,770	-0.01%
2018/02/21	5	73.30	1	73.60	76.00	4	9,970	0.04%
2018/02/12	3	73.43	1	73.10	72.30	2	10,052	0.02%
2018/02/08	3	72.83	0	0.00	72.00	3	10,208	0.03%
2018/02/06	0	0.00	4	71.35	71.50	-4	10,314	-0.04%
2018/02/02	2	77.30	17	77.31	77.60	-15	10,482	-0.14%
2018/02/01	2	77.90	2	78.35	77.00	0	10,459	0.00%
2018/01/31	2	79.00	1	79.00	79.00	1	10,408	0.01%
2018/01/30	1	79.90	2	81.55	79.90	-1	10,369	-0.01%
2018/01/29	0	0.00	4	78.53	78.50	-4	10,080	-0.04%
2018/01/26	2	78.15	2	79.00	78.40	0	10,063	0.00%
2018/01/25	0	0.00	4	78.35	79.00	-4	10,070	-0.04%
2018/01/23	0	0.00	13	77.85	78.00	-13	10,000	-0.13%
2018/01/18	0	0.00	2	77.20	76.70	-2	9,823	-0.02%
2018/01/17	2	77.00	8	76.99	77.10	-6	9,719	-0.06%
2018/01/16	11	75.14	1	74.80	75.50	10	9,607	0.10%
2018/01/15	2	75.05	1	75.00	75.10	1	9,577	0.01%
2018/01/12	3	74.40	16.2	74.71	75.10	-13.2	9,655	-0.14%
2018/01/11	0	0.00	1	72.80	72.50	-1	9,617	-0.01%
2018/01/10	0	0.00	1	72.30	72.50	-1	9,623	-0.01%
2018/01/09	1	72.30	1	72.00	72.20	0	9,658	0.00%
2018/01/08	0	0.00	2	72.00	72.00	-2	9,577	-0.02%
2018/01/03	1	72.40	1	72.90	72.60	0	9,580	0.00%
2018/01/02	0	0.00	7	72.00	72.10	-7	9,546	-0.07%