和碩 (4938)-永豐金-苓雅券商分點個股進出

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－永豐金-苓雅券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-苓雅券商分點個股進出
永豐金-苓雅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	14	96.00	14	95.90	95.90	0	5,493	0.00%
2024/11/20	12	97.60	2	98.05	96.00	10	5,477	0.18%
2024/11/19	1	97.60	0	0.00	97.80	1	5,437	0.02%
2024/11/18	0	0.00	4	97.00	97.60	-4	5,350	-0.07%
2024/11/15	1	96.30	1	95.80	96.70	0	5,243	0.00%
2024/11/14	6	94.43	0	0.00	94.40	6	5,232	0.11%
2024/11/13	13	98.00	13	98.70	98.70	0	5,027	0.00%
2024/11/12	12	99.10	12	99.30	99.30	0	5,025	0.00%
2024/11/11	1	100.00	1	100.50	100.00	0	5,010	0.00%
2024/11/08	1	100.00	0	0.00	99.80	1	4,984	0.02%
2024/11/07	1	100.50	0	0.00	101.00	1	5,024	0.02%
2024/11/05	0	100.50	0	0.00	100.50	0	5,047	0.00%
2024/11/01	7	99.89	0	0.00	100.00	7	5,359	0.13%
2024/10/30	3	100.17	0	0.00	99.00	3	5,425	0.06%
2024/10/29	4	102.00	5	101.00	101.00	-1	5,486	-0.02%
2024/10/24	30	103.00	30	103.50	103.00	0	5,763	0.00%
2024/10/23	30	103.50	30	104.00	103.00	0	5,840	0.00%
2024/10/22	0	0.00	1	106.00	106.00	-1	5,858	-0.02%
2024/10/21	0	0.00	1	103.50	104.00	-1	5,945	-0.02%
2024/10/18	1	105.50	0	0.00	104.00	1	6,085	0.02%
2024/10/16	2	102.50	5	104.20	104.50	-3	6,265	-0.05%
2024/10/15	0	0.00	1	104.50	104.00	-1	6,287	-0.02%
2024/10/11	2	102.00	2	100.50	102.50	0	6,393	0.00%
2024/10/08	0	99.90	0	0.00	99.80	0	6,447	0.00%
2024/10/07	0	0.00	2	102.50	102.50	-2	6,482	-0.03%
2024/10/01	0.2	102.50	0	0.00	104.50	0.2	6,590	0.00%
2024/09/30	0	0.00	3	104.00	103.00	-3	6,805	-0.04%
2024/09/27	1	104.00	0	0.00	104.00	1	7,045	0.01%
2024/09/24	1	101.50	1	102.00	103.00	0	7,713	0.00%
2024/09/23	0	0.00	0.1	103.00	102.50	-0.1	8,374	0.00%
2024/09/19	0	0.00	0.1	104.00	103.50	-0.1	8,731	0.00%
2024/09/18	1	101.50	2	102.00	103.00	-1	8,784	-0.01%
2024/09/13	2	99.85	1	100.50	101.00	1	9,047	0.01%
2024/09/12	1	100.00	2	101.75	100.50	-1	9,169	-0.01%
2024/09/11	1	99.50	0	0.00	100.00	1	9,232	0.01%
2024/09/10	1	100.00	0	0.00	98.80	1	9,283	0.01%
2024/09/09	5	96.00	5	100.00	100.00	0	9,384	0.00%
2024/09/04	3	97.93	0	0.00	98.50	3	9,723	0.03%
2024/09/02	3	103.50	2	104.00	103.50	1	9,735	0.01%
2024/08/29	14	103.00	14	103.00	103.00	0	10,036	0.00%
2024/08/23	8	103.00	8	104.00	104.00	0	10,928	0.00%
2024/08/21	0	0.00	0.3	105.00	105.00	-0.3	11,118	0.00%
2024/08/20	0	0.00	2	105.50	105.00	-2	11,188	-0.02%
2024/08/19	2	103.50	3	104.17	104.00	-1	11,353	-0.01%
2024/08/16	2	103.75	8.1	103.50	104.00	-6.1	11,544	-0.05%
2024/08/15	4	102.50	0	0.00	102.50	4	11,661	0.03%
2024/08/14	1.1	102.52	10	103.40	103.50	-9	11,778	-0.08%
2024/08/13	1	102.50	5	103.00	102.50	-4	11,889	-0.03%
2024/08/12	10	102.00	1.1	100.96	102.00	8.9	11,961	0.07%
2024/08/09	0	0.00	2.5	97.24	99.50	-2.5	12,006	-0.02%
2024/08/08	22	94.31	19.3	95.80	95.80	2.7	12,156	0.02%
2024/08/07	12	92.50	13	96.21	96.20	-1	12,126	-0.01%
2024/08/06	2.1	92.21	0	0.00	93.00	2.1	12,211	0.02%
2024/08/05	7.1	94.02	7	94.57	93.60	0.1	12,117	0.00%
2024/08/02	7	102.50	6	102.92	103.00	1	11,972	0.01%
2024/08/01	1	103.50	0	103.00	104.50	1	11,900	0.01%
2024/07/31	8.1	101.00	8	100.50	100.50	0.1	11,930	0.00%
2024/07/30	11.1	101.72	1	99.80	102.00	10.1	11,903	0.08%
2024/07/29	5	104.00	10	104.50	104.00	-5	11,892	-0.04%
2024/07/23	15.1	105.00	0	0.00	105.00	15.1	11,890	0.13%
2024/07/22	0.2	103.50	3	104.33	103.50	-2.8	11,901	-0.02%
2024/07/18	28	106.04	1.5	107.00	106.50	26.5	11,694	0.23%
2024/07/17	4	106.88	1	108.00	107.00	3	11,600	0.03%
2024/07/12	42	107.00	7	106.22	107.00	35	11,772	0.30%
2024/07/11	16	104.50	20.1	105.50	105.50	-4.1	11,777	-0.03%
2024/07/10	0	0.00	2.5	105.91	105.50	-2.5	11,984	-0.02%
2024/07/09	5	105.30	4	105.50	104.50	1	12,123	0.01%
2024/07/08	6	105.00	7	106.43	106.00	-1	12,220	-0.01%
2024/07/05	27	105.06	11.1	105.55	103.50	15.9	12,201	0.13%
2024/07/04	3	106.00	19	105.47	106.50	-16	12,293	-0.13%
2024/07/03	5.3	103.00	0.2	103.00	103.00	5.1	12,187	0.04%
2024/07/02	0.1	103.50	1	103.50	103.50	-0.9	12,208	-0.01%
2024/07/01	2	105.00	2.5	105.50	104.00	-0.5	12,130	0.00%
2024/06/28	4	104.25	2	104.25	104.50	2	11,999	0.02%
2024/06/27	15.4	103.47	2	103.25	102.50	13.4	11,844	0.11%
2024/06/26	10	114.75	9	114.50	114.50	1	11,693	0.01%
2024/06/25	5	115.50	7.1	115.71	116.00	-2.1	11,828	-0.02%
2024/06/24	4	117.50	0.1	116.50	117.00	3.9	11,801	0.03%
2024/06/21	2	118.00	0	0.00	119.00	2	12,165	0.02%
2024/06/20	9.2	118.70	21.1	118.20	120.00	-11.9	12,322	-0.10%
2024/06/19	6	115.75	0.2	115.00	116.50	5.8	12,577	0.05%
2024/06/18	8.1	116.57	4	118.00	116.50	4.1	13,121	0.03%
2024/06/17	2	115.00	0	0.00	116.50	2	14,383	0.01%
2024/06/14	2.2	115.58	1	117.00	115.50	1.2	15,338	0.01%
2024/06/13	10	115.85	14.5	116.31	116.50	-4.5	15,439	-0.03%
2024/06/12	1	111.50	1	112.00	112.50	0	15,425	0.00%
2024/06/11	12	112.37	9	112.83	112.00	3	15,494	0.02%
2024/06/07	0.1	111.50	13.1	111.96	111.50	-13.1	15,714	-0.08%
2024/06/06	8.1	111.57	7	113.00	111.50	1.1	15,743	0.01%
2024/06/05	9	111.11	7	111.93	111.00	2	15,662	0.01%
2024/06/04	5.1	111.69	4.2	112.01	111.00	0.9	15,552	0.01%
2024/06/03	28.1	111.22	31.4	111.79	111.50	-3.3	15,385	-0.02%
2024/05/31	4	104.88	23	105.13	106.00	-19	15,048	-0.13%
2024/05/30	29.1	103.58	24	103.48	103.50	5.1	14,835	0.03%
2024/05/29	6	104.25	9	104.17	104.50	-3	14,754	-0.02%
2024/05/28	7	105.71	1	106.50	105.00	6	14,637	0.04%
2024/05/27	32.1	105.64	37.2	106.12	106.50	-5.1	14,628	-0.03%
2024/05/24	4.2	105.43	4	106.25	106.00	0.2	14,517	0.00%
2024/05/23	9	106.44	8.3	106.36	106.50	0.7	14,405	0.00%
2024/05/22	4	106.50	23	106.70	107.00	-19	14,264	-0.13%
2024/05/21	12.3	103.53	7	104.21	104.50	5.3	14,142	0.04%
2024/05/20	1	105.00	16	104.06	104.50	-15	13,993	-0.11%
2024/05/17	6	102.42	15	102.60	103.50	-9	13,873	-0.06%
2024/05/16	0	0.00	1	101.50	101.50	-1	13,709	-0.01%
2024/05/15	4	101.00	2	101.50	100.50	2	13,660	0.01%
2024/05/14	11.1	102.13	9	101.72	101.00	2.1	13,646	0.02%
2024/05/13	4	98.98	1	99.00	99.40	3	13,435	0.02%
2024/05/10	0	0.00	0.1	99.70	99.50	-0.1	13,421	0.00%
2024/05/08	0	0.00	1	99.90	99.70	-1	13,378	-0.01%
2024/05/07	7	100.50	8.1	99.81	99.80	-1.1	13,394	-0.01%
2024/05/06	2	99.95	13.1	99.92	99.60	-11.1	13,351	-0.08%
2024/05/03	0	0.00	2.3	98.18	97.10	-2.3	13,267	-0.02%
2024/05/02	1	95.30	0	0.00	96.40	1	13,249	0.01%
2024/04/30	1	98.20	1	97.70	97.70	0	13,446	0.00%
2024/04/29	1	98.30	4	98.60	98.50	-3	13,451	-0.02%
2024/04/26	1	96.70	6	97.30	97.00	-5	13,432	-0.04%
2024/04/25	3	94.83	0	95.00	94.70	3	13,407	0.02%
2024/04/24	1	96.30	0	0.00	96.70	1	13,360	0.01%
2024/04/22	0	0.00	3	95.13	94.50	-3	13,481	-0.02%
2024/04/19	10	95.16	22.3	95.06	94.80	-12.3	13,453	-0.09%
2024/04/18	10	96.70	0	0.00	96.60	10	13,250	0.08%
2024/04/17	0.3	96.60	3	96.40	96.40	-2.7	13,289	-0.02%
2024/04/16	5.2	95.93	9.1	97.51	95.40	-3.9	13,217	-0.03%
2024/04/15	20	98.90	17	99.20	98.70	3	12,982	0.02%
2024/04/12	13.3	99.38	4	98.60	98.30	9.3	12,865	0.07%
2024/04/11	7.1	100.07	9	100.56	101.50	-1.9	12,727	-0.01%
2024/04/10	3	101.33	4	101.75	101.00	-1	12,741	-0.01%
2024/04/09	1.2	101.42	3	101.00	100.50	-1.8	12,653	-0.01%
2024/04/08	6	100.32	13.1	100.48	101.00	-7.1	12,569	-0.06%
2024/04/03	6	98.22	1	97.40	97.40	5	12,409	0.04%
2024/04/02	4.1	98.33	2	98.70	98.30	2.1	12,352	0.02%
2024/04/01	9	98.46	5	101.40	97.50	4	12,444	0.03%
2024/03/29	19	99.93	21.2	99.90	102.00	-2.2	12,305	-0.02%
2024/03/28	6.2	100.37	6	99.27	99.70	0.2	11,794	0.00%
2024/03/27	8	97.49	5	97.38	98.40	3	11,473	0.03%
2024/03/26	14.7	97.98	9.1	96.87	97.80	5.6	11,451	0.05%
2024/03/25	6.1	101.75	6.3	101.26	101.50	-0.2	11,190	0.00%
2024/03/22	10	102.00	5	101.90	102.00	5	10,988	0.05%
2024/03/21	28.2	103.04	18.1	102.78	104.50	10.1	10,738	0.09%
2024/03/20	101.2	105.05	70	105.19	103.50	31.2	10,139	0.31%	大買/
2024/03/19	18.1	94.54	31.3	97.77	100.00	-13.2	8,878	-0.15%
2024/03/18	0	0.00	8	89.76	91.00	-8	8,004	-0.10%
2024/03/15	8	88.38	4.9	88.68	89.10	3.1	7,842	0.04%
2024/03/14	3	89.90	1.1	87.75	88.60	1.9	7,682	0.02%
2024/03/13	1	89.20	13	89.75	89.90	-12	7,542	-0.16%
2024/03/12	23	85.19	24.5	87.38	87.50	-1.5	7,197	-0.02%
2024/03/11	21	85.00	21.2	85.10	85.10	-0.2	7,121	0.00%
2024/03/08	21	85.20	25	85.44	85.30	-4	7,116	-0.06%
2024/03/07	0	0.00	4	85.30	85.40	-4	7,063	-0.06%
2024/03/05	0	0.00	1.4	86.47	86.50	-1.4	7,064	-0.02%
2024/03/04	1	86.00	2	86.00	86.00	-1	7,086	-0.01%
2024/03/01	0.1	85.00	10	86.20	84.90	-10	7,078	-0.14%
2024/02/29	1	84.79	1	85.20	85.50	0	7,042	0.00%
2024/02/27	0.1	84.57	0	0.00	84.30	0.1	6,954	0.00%
2024/02/26	2	85.50	2	85.35	85.60	0	6,928	0.00%
2024/02/23	0	0.00	6	87.00	85.90	-6	6,926	-0.09%
2024/02/22	0.1	86.30	0	0.00	86.60	0.1	6,984	0.00%
2024/02/21	0	0.00	0.2	85.70	85.90	-0.2	6,966	0.00%
2024/02/19	0.2	84.42	0	0.00	84.80	0.2	7,108	0.00%
2024/02/16	2	84.20	1	84.50	84.70	1	7,199	0.01%
2024/02/15	7.1	83.50	0	0.00	83.70	7.1	7,308	0.10%
2024/02/05	0	84.50	0	0.00	84.50	0	7,268	0.00%
2024/02/02	2	83.90	2	84.15	84.30	0	7,266	0.00%
2024/02/01	1.1	83.23	1	83.80	84.10	0.1	7,299	0.00%
2024/01/31	1	82.60	0	0.00	82.70	1	7,276	0.01%
2024/01/30	0	0.00	1	84.20	83.80	-1	7,219	-0.01%
2024/01/29	0.1	84.40	0.9	84.30	84.20	-0.8	7,241	-0.01%
2024/01/26	5	83.58	1	83.30	83.30	4	7,212	0.06%
2024/01/25	0	84.90	0	0.00	84.20	0	7,174	0.00%
2024/01/24	18	85.58	7	86.04	86.10	11	7,126	0.15%
2024/01/23	0	0.00	0.5	82.50	83.50	-0.5	6,876	-0.01%
2024/01/22	2	83.50	1	83.70	83.00	1	6,794	0.01%
2024/01/19	16	80.50	18.1	82.46	82.60	-2.1	6,812	-0.03%
2024/01/18	3	80.73	0	0.00	80.70	3	6,816	0.04%
2024/01/17	1	80.70	17	81.30	80.80	-16	6,811	-0.23%
2024/01/16	17	82.09	0	0.00	81.80	17	6,705	0.25%
2024/01/15	3.5	82.66	0	83.20	82.40	3.5	6,637	0.05%
2024/01/12	0	0.00	0	83.10	83.00	0	6,638	0.00%
2024/01/11	11	82.60	12	82.51	82.50	-1	6,663	-0.01%
2024/01/10	1	83.50	0	0.00	82.90	1	6,595	0.02%
2024/01/09	0	0.00	9	84.50	83.80	-9	6,670	-0.14%
2024/01/08	1	83.60	1	83.82	83.90	0	6,669	0.00%
2024/01/05	1	84.00	0	0.00	83.90	1	6,640	0.02%
2024/01/04	4	84.50	2	84.30	84.60	2	6,633	0.03%
2024/01/03	1	85.80	4	85.75	85.90	-3	6,624	-0.05%
2023/12/29	1.1	85.95	0.1	86.97	87.30	0.9	6,566	0.01%
2023/12/28	2.1	88.49	1	89.90	88.20	1.1	6,480	0.02%
2023/12/27	5	88.94	4.2	89.43	89.50	0.8	6,434	0.01%
2023/12/26	2	87.80	3.2	87.51	88.00	-1.2	6,217	-0.02%
2023/12/25	0	86.60	6	86.80	86.80	-6	6,146	-0.10%
2023/12/22	0	85.00	0	0.00	85.80	0	6,086	0.00%
2023/12/21	0	84.93	0	0.00	85.90	0	5,982	0.00%
2023/12/20	0	0.00	0	85.37	86.50	0	5,833	0.00%
2023/12/19	5.1	84.80	5	85.30	85.00	0.1	5,606	0.00%
2023/12/14	0	85.00	1	85.50	85.50	-1	5,312	-0.02%
2023/12/13	0	0.00	3.8	84.11	84.80	-3.8	5,223	-0.07%
2023/12/12	0	0.00	2.4	82.98	83.10	-2.4	5,215	-0.05%
2023/12/11	0	0.00	2.2	82.05	82.50	-2.2	5,183	-0.04%
2023/12/08	0	81.20	9	81.56	81.70	-9	5,160	-0.17%
2023/12/07	0	81.20	1	81.50	81.10	-1	5,228	-0.02%
2023/12/06	0	0.00	5	81.12	81.30	-5	5,337	-0.09%
2023/12/05	7	80.50	7	80.80	80.80	0	5,343	0.00%
2023/12/04	2	80.75	0	0.00	80.90	2	5,339	0.04%
2023/12/01	0	0.00	0.2	80.90	81.30	-0.2	5,371	0.00%
2023/11/30	0	80.90	0	0.00	81.20	0	5,375	0.00%
2023/11/29	0	0.00	2	81.40	81.70	-2	5,281	-0.04%
2023/11/28	0	80.20	1	81.20	81.10	-1	5,277	-0.02%
2023/11/27	1	80.70	0.1	80.70	80.80	0.9	5,313	0.02%
2023/11/24	0	0.00	3	80.90	80.80	-3	5,343	-0.06%
2023/11/22	0	81.14	0	0.00	81.00	0	5,469	0.00%
2023/11/21	0	0.00	9	81.54	81.90	-9	5,630	-0.16%
2023/11/20	0	0.00	7	81.19	81.10	-7	5,878	-0.12%
2023/11/17	5.2	80.10	21	80.61	80.80	-15.9	5,985	-0.26%
2023/11/16	1	79.50	10	79.90	80.00	-9	5,989	-0.15%
2023/11/15	3	80.16	5	80.50	80.00	-2	6,078	-0.03%
2023/11/14	0	0.00	17	79.04	79.50	-17	6,138	-0.28%
2023/11/13	1.1	77.50	0	0.00	77.90	1.1	6,124	0.02%
2023/11/10	0	0.00	12	78.21	78.30	-12	6,225	-0.19%
2023/11/09	0	0.00	0.1	77.61	78.00	-0.1	6,305	0.00%
2023/11/08	0	77.90	0	0.00	78.00	0	6,356	0.00%
2023/11/07	0	0.00	12	77.88	78.00	-12	6,421	-0.19%
2023/11/06	0	77.30	10	77.70	77.50	-10	6,614	-0.15%
2023/11/01	0.1	76.70	0.1	76.27	76.90	0	6,838	0.00%
2023/10/31	11.1	75.46	0	0.00	75.40	11.1	6,907	0.16%
2023/10/30	1	76.70	0	0.00	76.50	1	6,963	0.01%
2023/10/27	0	0.00	0	77.50	76.60	0	7,002	0.00%
2023/10/26	0	76.50	0	0.00	76.40	0	7,180	0.00%
2023/10/25	0	0.00	2	77.20	77.00	-2	7,240	-0.03%
2023/10/24	1	76.80	0	76.40	76.80	1	7,382	0.01%
2023/10/23	1	75.98	0	0.00	75.40	1	7,533	0.01%
2023/10/20	2.1	75.80	0	76.35	76.00	2	7,910	0.03%
2023/10/19	0	76.30	0	77.30	76.60	0	8,293	0.00%
2023/10/18	1	77.00	5	77.20	76.90	-4	8,554	-0.05%
2023/10/17	6	79.27	1	77.00	77.00	5	8,891	0.06%
2023/10/16	0	0.00	0.5	77.69	77.60	-0.5	9,690	-0.01%
2023/10/13	1	77.61	0	0.00	77.90	1	11,707	0.01%
2023/10/12	2	78.15	5.1	78.42	78.90	-3.1	12,173	-0.03%
2023/10/11	5	78.56	4.6	78.54	78.10	0.4	12,236	0.00%
2023/10/06	0	0.00	0.1	77.60	77.60	-0.1	12,366	0.00%
2023/10/05	0	0.00	1	77.30	77.70	-1	12,401	-0.01%
2023/10/04	0	76.10	0	0.00	76.20	0	12,360	0.00%
2023/10/03	0	0.00	2	77.50	77.40	-2	12,355	-0.02%
2023/10/02	1	76.80	3	76.80	76.60	-2	12,385	-0.02%
2023/09/28	0	76.50	5.3	76.65	76.60	-5.3	12,507	-0.04%
2023/09/27	1	76.10	0	0.00	76.30	1	12,570	0.01%
2023/09/26	0	76.00	0.1	76.40	76.00	-0.1	12,860	0.00%
2023/09/25	0.1	76.54	0	0.00	76.70	0.1	13,053	0.00%
2023/09/22	4	76.80	3	76.80	77.00	1	13,190	0.01%
2023/09/21	1	76.11	2	76.90	76.50	-1	13,295	-0.01%
2023/09/20	1.1	77.31	0	0.00	77.00	1.1	13,295	0.01%
2023/09/15	0	0.00	10	77.80	78.10	-10	13,460	-0.07%
2023/09/14	0	0.00	2.2	77.79	77.50	-2.2	13,389	-0.02%
2023/09/13	0.1	76.40	1.1	76.82	76.80	-1.1	13,514	-0.01%
2023/09/12	0	0.00	1	76.96	76.70	-1	14,226	-0.01%
2023/09/11	3.1	76.04	2	74.90	74.90	1.1	14,315	0.01%
2023/09/07	3	78.07	3	77.57	77.70	0	14,309	0.00%
2023/09/06	3	77.97	0	0.00	77.80	3	14,359	0.02%
2023/09/05	0.1	77.80	10	77.20	77.70	-9.9	14,400	-0.07%
2023/09/01	0.1	77.80	1	77.90	77.70	-0.9	14,570	-0.01%
2023/08/31	5	78.80	1	78.40	78.00	4	14,595	0.03%
2023/08/30	1	78.60	5	78.72	78.50	-4	14,722	-0.03%
2023/08/29	1	78.40	2	78.80	78.30	-1	14,915	-0.01%
2023/08/28	1	79.00	0	0.00	78.70	1	14,904	0.01%
2023/08/25	14.1	78.07	20	79.29	78.90	-5.9	14,987	-0.04%
2023/08/24	5	79.62	17	79.95	80.10	-12	14,881	-0.08%
2023/08/23	6	78.60	2	78.50	78.70	4	14,565	0.03%
2023/08/22	4	77.60	5	77.82	77.80	-1	14,486	-0.01%
2023/08/21	7	77.38	1	76.70	76.70	6	14,343	0.04%
2023/08/18	0.3	77.73	3	77.70	76.90	-2.7	14,225	-0.02%
2023/08/17	1	76.50	1	77.30	77.30	0	14,094	0.00%
2023/08/15	1	75.80	5	76.48	76.60	-4	13,908	-0.03%
2023/08/14	4	74.70	1	75.50	75.50	3	13,846	0.02%
2023/08/11	14.1	76.01	14.1	76.36	76.20	0	13,859	0.00%
2023/08/10	29.1	75.86	13.2	77.03	76.10	15.9	13,824	0.11%
2023/08/09	2	77.85	7	77.84	78.40	-5	13,609	-0.04%
2023/08/08	5	77.26	8	77.69	77.50	-3	13,510	-0.02%
2023/08/07	5.1	76.93	8	77.18	76.70	-2.9	13,417	-0.02%
2023/08/04	1.1	76.47	1	76.70	76.70	0.1	13,310	0.00%
2023/08/02	2	76.15	6	75.88	75.80	-4	13,195	-0.03%
2023/08/01	5	76.26	8.3	76.17	76.20	-3.3	13,033	-0.03%
2023/07/31	28.3	77.70	1	77.80	76.40	27.3	12,942	0.21%
2023/07/28	3	78.50	4.5	78.28	78.70	-1.5	12,711	-0.01%
2023/07/27	16.6	77.78	3	77.53	77.50	13.6	12,594	0.11%
2023/07/26	2.1	78.47	4.4	78.87	78.80	-2.3	12,450	-0.02%
2023/07/25	11.1	80.91	14.5	80.76	80.20	-3.4	12,303	-0.03%
2023/07/24	9.1	79.10	16	78.81	78.80	-6.9	11,989	-0.06%
2023/07/21	4.2	75.41	7	75.93	76.60	-2.8	11,653	-0.02%
2023/07/20	17.4	76.55	5	76.68	76.10	12.4	11,433	0.11%
2023/07/19	46.3	79.27	22.1	78.26	76.80	24.2	11,091	0.22%
2023/07/18	94.3	87.16	41.8	85.55	84.20	52.5	10,245	0.51%
2023/07/17	2	81.26	1.1	81.90	81.90	1	8,199	0.01%
2023/07/14	0	0.00	1	76.00	74.50	-1	7,719	-0.01%
2023/07/13	2.2	75.11	5	74.38	74.20	-2.8	7,601	-0.04%
2023/07/12	2	72.40	3	71.77	72.10	-1	7,436	-0.01%
2023/07/11	0	0.00	3	71.17	71.50	-3	7,381	-0.04%
2023/07/10	4.1	69.95	0	0.00	69.90	4.1	7,371	0.06%
2023/07/07	2.2	70.25	2	70.35	70.50	0.2	7,383	0.00%
2023/07/06	7.1	70.86	0	0.00	70.70	7.1	7,363	0.10%
2023/07/05	3	71.70	0	0.00	71.50	3	7,229	0.04%
2023/07/04	2.1	72.32	0	0.00	72.20	2.1	7,130	0.03%
2023/07/03	4	76.10	0	0.00	76.00	4	6,909	0.06%
2023/06/30	13	74.85	0	0.00	74.80	13	6,771	0.19%
2023/06/29	14	75.19	42.5	75.68	75.10	-28.5	6,656	-0.43%
2023/06/28	1	74.90	10	75.00	74.80	-9	6,578	-0.14%
2023/06/27	1	74.02	5	75.20	74.70	-4	6,554	-0.06%
2023/06/26	0.1	75.60	10	75.40	75.30	-9.9	6,478	-0.15%
2023/06/21	0	77.00	3	77.00	77.00	-3	6,359	-0.05%
2023/06/20	2.1	76.32	0.3	76.50	76.40	1.9	6,345	0.03%
2023/06/19	4	77.48	1	78.80	77.10	3	6,266	0.05%
2023/06/16	10	80.53	9	80.75	79.30	1	6,128	0.02%
2023/06/15	1	79.30	0	0.00	79.40	1	5,369	0.02%
2023/06/14	0	78.10	0	0.00	78.00	0	5,251	0.00%
2023/06/13	0.2	78.00	2	78.10	78.00	-1.8	5,214	-0.03%
2023/06/12	0	77.60	0	0.00	77.60	0	5,273	0.00%
2023/06/09	1	78.10	4	77.93	78.10	-3	5,217	-0.06%
2023/06/08	0.1	77.92	7	78.00	77.40	-6.9	5,167	-0.13%
2023/06/07	2	77.80	7.3	78.03	78.20	-5.3	5,067	-0.10%
2023/06/06	5	77.50	4	77.95	77.50	1	4,999	0.02%
2023/06/05	4.2	77.88	3	78.03	78.00	1.2	4,932	0.02%
2023/06/02	2	76.50	12	76.92	77.10	-10	4,767	-0.21%
2023/06/01	0	0.00	3	75.10	75.70	-3	4,541	-0.07%
2023/05/31	0	0.00	2	75.60	75.30	-2	4,480	-0.04%
2023/05/30	2.1	74.80	0	0.00	75.00	2.1	4,343	0.05%
2023/05/29	2	74.65	0	0.00	74.70	2	4,292	0.05%
2023/05/26	1	74.40	2	74.25	74.50	-1	4,279	-0.02%
2023/05/25	0.1	73.40	0	0.00	73.60	0.1	4,183	0.00%
2023/05/24	0	0.00	2	73.20	73.50	-2	4,171	-0.05%
2023/05/23	0.1	73.20	31	73.21	73.10	-30.9	4,149	-0.74%
2023/05/22	0	0.00	1	73.40	73.40	-1	4,114	-0.02%
2023/05/19	1	73.30	5	73.20	73.20	-4	4,072	-0.10%
2023/05/18	0.1	72.26	0	0.00	72.40	0.1	3,997	0.00%
2023/05/17	0.1	71.40	11	72.05	72.30	-10.9	3,986	-0.27%
2023/05/16	0	70.70	5	70.80	71.30	-5	3,882	-0.13%
2023/05/15	0	0.00	2	70.10	70.20	-2	3,872	-0.05%
2023/05/12	0	0.00	10	69.70	69.70	-10	3,871	-0.26%
2023/05/11	0.1	70.63	1	70.80	70.70	-0.9	3,826	-0.02%
2023/05/05	0	0.00	10	70.00	70.10	-10	3,933	-0.25%
2023/05/03	2	70.20	2	70.20	70.20	0	3,972	0.00%
2023/05/02	2	70.30	6	70.30	70.50	-4	4,086	-0.10%
2023/04/28	11	69.81	1	70.00	70.00	10	4,147	0.24%
2023/04/26	0	0.00	1	69.69	69.70	-1	4,071	-0.03%
2023/04/25	0	69.10	0	0.00	69.00	0	3,961	0.00%
2023/04/21	0	0.00	6	70.50	70.10	-6	3,774	-0.16%
2023/04/18	0	0.00	0.1	70.10	70.10	-0.1	3,702	0.00%
2023/04/14	10	70.10	1	70.20	70.20	9	3,662	0.25%
2023/04/13	1.1	70.50	0	0.00	70.30	1.1	3,653	0.03%
2023/04/12	0	0.00	8	70.57	70.60	-8	3,635	-0.22%
2023/04/10	4.1	70.39	4	69.90	69.90	0.1	3,573	0.00%
2023/04/07	0	0.00	5	70.60	70.40	-5	3,558	-0.14%
2023/04/06	5	69.70	10	69.90	70.50	-5	3,537	-0.14%
2023/03/31	28	69.93	13	69.78	69.70	15	3,480	0.43%
2023/03/30	0	0.00	3	69.77	69.90	-3	3,647	-0.08%
2023/03/29	1	69.40	0	0.00	69.90	1	3,876	0.03%
2023/03/27	3	69.83	15	69.90	69.90	-12	4,367	-0.27%
2023/03/24	1	69.70	0	0.00	69.90	1	4,654	0.02%
2023/03/22	0	68.90	0	0.00	69.40	0	4,691	0.00%
2023/03/21	0	0.00	5.3	68.53	69.30	-5.3	4,771	-0.11%
2023/03/20	4	68.50	4	68.40	68.40	0	4,785	0.00%
2023/03/17	1	68.00	0	68.00	67.90	1	4,828	0.02%
2023/03/16	10.1	67.10	1	67.20	67.40	9.1	4,805	0.19%
2023/03/15	6.1	67.66	3	66.83	66.60	3.1	4,826	0.06%
2023/03/14	2	68.20	2	69.00	69.00	0	4,722	0.00%
2023/03/13	3	68.67	4	69.20	69.40	-1	4,759	-0.02%
2023/03/09	3	70.00	3	69.80	69.80	0	4,780	0.00%
2023/03/08	1	69.70	0	0.00	69.80	1	4,829	0.02%
2023/03/07	5	69.00	6	69.87	69.90	-1	4,838	-0.02%
2023/03/03	1	68.40	3	68.30	68.30	-2	4,817	-0.04%
2023/03/02	5	68.20	5	68.40	68.40	0	4,844	0.00%
2023/03/01	5	68.00	5	68.00	68.00	0	4,827	0.00%
2023/02/24	0.1	68.29	0	0.00	68.00	0.1	4,830	0.00%
2023/02/23	3	68.20	3	68.50	68.50	0	4,810	0.00%
2023/02/22	3	67.80	16	67.79	68.20	-13	4,832	-0.27%
2023/02/21	2	67.80	2	67.90	67.90	0	4,846	0.00%
2023/02/20	1	67.50	2	67.80	67.80	-1	4,911	-0.02%
2023/02/17	0.2	67.00	1	67.40	67.50	-0.8	4,942	-0.02%
2023/02/16	0	0.00	0	67.00	67.00	0	5,009	0.00%
2023/02/15	8	66.39	0	0.00	67.20	8	5,110	0.16%
2023/02/14	7.1	66.60	2	67.30	66.70	5.1	5,099	0.10%
2023/02/13	17	66.66	2	67.30	67.10	15	5,107	0.29%
2023/02/09	10.1	66.50	0	0.00	66.50	10.1	5,098	0.20%
2023/02/08	0	66.40	0	0.00	66.20	0	5,142	0.00%
2023/02/07	5	66.40	1	66.60	66.60	4	5,177	0.08%
2023/02/06	0	0.00	1	66.00	66.10	-1	5,186	-0.02%
2023/02/03	3	65.40	3	65.40	65.40	0	5,143	0.00%
2023/02/02	1	65.30	0	0.00	65.40	1	5,212	0.02%
2023/01/31	0	0.00	0.1	65.70	64.50	-0.1	5,257	0.00%
2023/01/30	0	0.00	2.1	65.20	65.60	-2.1	5,172	-0.04%
2023/01/16	3	64.80	3	64.50	64.50	0	5,159	0.00%
2023/01/11	6	64.40	6	64.50	64.50	0	5,367	0.00%
2023/01/10	3	64.80	3	64.50	64.50	0	5,497	0.00%
2023/01/09	5	64.60	5	64.80	64.80	0	5,566	0.00%
2023/01/04	3	63.20	3	63.50	63.50	0	5,611	0.00%
2022/12/29	0.1	63.40	1	63.10	63.80	-1	5,728	-0.02%
2022/12/27	0	0.00	1	64.10	63.60	-1	5,809	-0.02%
2022/12/26	3	64.20	3	63.80	63.80	0	5,856	0.00%
2022/12/23	4	63.70	1	64.20	64.20	3	5,962	0.05%
2022/12/22	1	64.10	1	64.40	64.00	0	6,001	0.00%
2022/12/20	3	63.30	12	63.53	63.60	-9	5,618	-0.16%
2022/12/19	2	62.50	2	63.50	63.80	0	5,419	0.00%
2022/12/14	3	63.00	0	0.00	63.30	3	5,077	0.06%
2022/12/13	3	62.60	0	0.00	63.20	3	5,120	0.06%
2022/12/08	1	63.00	1	62.20	62.20	0	5,305	0.00%
2022/12/07	3	63.00	3	62.70	63.00	0	5,366	0.00%
2022/12/06	4	63.55	3	63.00	63.80	1	5,406	0.02%
2022/12/05	0	0.00	1	63.50	63.50	-1	5,390	-0.02%
2022/12/01	0.1	61.60	2	62.00	61.70	-2	5,372	-0.04%
2022/11/30	5	62.00	6.1	60.98	62.00	-1.1	5,351	-0.02%
2022/11/29	3	61.17	4	61.15	61.50	-1	5,417	-0.02%
2022/11/28	0	0.00	23	60.18	60.70	-23	5,446	-0.42%
2022/11/25	0	0.00	7	60.23	60.20	-7	5,454	-0.13%
2022/11/24	0	0.00	10	59.90	60.20	-10	5,506	-0.18%
2022/11/22	5	59.10	0	0.00	59.30	5	5,533	0.09%
2022/11/18	6	59.63	13	60.22	60.30	-7	5,487	-0.13%
2022/11/17	2	59.70	2	60.05	60.30	0	5,470	0.00%
2022/11/16	0.2	60.30	0	0.00	60.40	0.2	5,481	0.00%
2022/11/15	0	0.00	11	60.50	60.60	-11	5,468	-0.20%
2022/11/14	0	0.00	0.1	60.50	60.40	-0.1	5,454	0.00%
2022/11/11	0	0.00	1	60.00	60.00	-1	5,398	-0.02%
2022/11/10	0	0.00	2	58.40	58.70	-2	5,312	-0.04%
2022/11/09	12	58.15	0	0.00	58.40	12	5,356	0.22%
2022/11/04	0.1	56.60	0	0.00	56.90	0.1	5,440	0.00%
2022/11/01	2	58.40	0	0.00	58.40	2	5,431	0.04%
2022/10/31	0	0.00	0.1	58.50	59.00	-0.1	5,488	0.00%
2022/10/28	0	0.00	10	57.10	56.70	-10	5,441	-0.18%
2022/10/27	0.1	56.70	0	0.00	56.70	0.1	5,454	0.00%
2022/10/26	0	56.60	0	0.00	56.70	0	5,491	0.00%
2022/10/25	0.1	56.60	0	0.00	56.20	0.1	5,495	0.00%
2022/10/24	0	0.00	1	57.00	56.90	-1	5,554	-0.02%
2022/10/20	0.1	56.30	0	0.00	55.90	0.1	5,525	0.00%
2022/10/18	20	56.20	0	0.00	56.60	20	5,355	0.37%
2022/10/13	0.1	57.50	0	0.00	57.20	0.1	5,384	0.00%
2022/10/12	4	57.60	0	0.00	57.30	4	5,438	0.07%
2022/10/11	0.1	57.50	0	0.00	57.30	0.1	5,491	0.00%
2022/10/07	2	58.50	0	0.00	58.20	2	5,426	0.04%
2022/10/06	1	58.30	0	0.00	59.00	1	5,460	0.02%
2022/10/04	3	58.77	3	59.30	59.10	0	5,430	0.00%
2022/09/30	1	58.60	0	0.00	58.50	1	5,397	0.02%
2022/09/29	0.1	59.50	0	0.00	59.20	0.1	5,353	0.00%
2022/09/28	0	0.00	0.5	59.60	59.20	-0.5	5,353	-0.01%
2022/09/27	0	59.80	0	0.00	59.50	0	5,346	0.00%
2022/09/23	3.2	60.71	0	0.00	60.40	3.2	5,451	0.06%
2022/09/22	0.1	61.60	0	0.00	61.50	0.1	5,844	0.00%
2022/09/21	0	0.00	0.7	63.44	63.10	-0.7	5,881	-0.01%
2022/09/20	15	63.70	15.3	63.66	63.70	-0.3	5,815	-0.01%
2022/09/19	0	0.00	10	63.80	63.10	-10	5,783	-0.17%
2022/09/14	5	64.10	0	0.00	63.40	5	5,603	0.09%
2022/09/13	0	0.00	8	65.29	65.50	-8	5,593	-0.14%
2022/09/07	5	63.80	0	0.00	64.40	5	5,696	0.09%
2022/09/06	0	64.50	5	64.50	64.50	-5	5,681	-0.09%
2022/09/05	0	0.00	28	64.41	64.50	-28	5,657	-0.49%
2022/09/01	2	62.60	0	0.00	63.10	2	5,556	0.04%
2022/08/31	2	63.40	0	0.00	63.60	2	5,551	0.04%
2022/08/29	0	0.00	2	63.30	63.30	-2	5,527	-0.04%
2022/08/22	6	63.33	15	63.83	64.20	-9	5,821	-0.15%
2022/08/19	0	0.00	2	63.50	63.00	-2	5,807	-0.03%
2022/08/18	0	0.00	7	62.97	63.00	-7	5,827	-0.12%
2022/08/17	0	62.90	0	0.00	62.80	0	5,857	0.00%
2022/08/16	25	62.40	0	0.00	62.20	25	5,858	0.43%
2022/08/15	15.1	63.10	0	0.00	63.00	15.1	5,812	0.26%
2022/08/12	3.1	64.21	5.3	65.83	64.50	-2.2	5,768	-0.04%
2022/08/11	5	64.30	10	63.80	63.70	-5	5,763	-0.09%
2022/08/10	5	62.40	5	63.00	63.00	0	5,813	0.00%
2022/08/09	1	62.20	1	62.50	62.70	0	5,867	0.00%
2022/08/08	0	0.00	1	61.90	62.10	-1	5,938	-0.02%
2022/08/05	10	61.70	11	61.92	62.00	-1	6,189	-0.02%
2022/08/02	0	0.00	2	62.40	63.00	-2	6,251	-0.03%
2022/07/22	1	60.90	0	0.00	60.90	1	6,252	0.02%
2022/07/21	1.1	59.57	0	0.00	60.50	1.1	6,216	0.02%
2022/07/19	2	58.30	0	0.00	58.80	2	6,289	0.03%
2022/07/14	5	58.80	5	58.30	59.20	0	6,450	0.00%
2022/07/13	1	57.10	6	58.02	57.70	-5	6,420	-0.08%
2022/07/12	0	0.00	10	56.50	56.70	-10	6,400	-0.16%
2022/07/11	0.3	57.30	0	0.00	57.40	0.3	6,416	0.00%
2022/07/08	0	0.00	1	57.20	57.40	-1	6,420	-0.02%
2022/07/06	7	55.77	10	55.20	55.10	-3	6,481	-0.05%
2022/07/05	10	56.30	0	0.00	56.40	10	6,465	0.15%
2022/07/04	10	57.20	0	0.00	55.70	10	6,456	0.15%
2022/07/01	11	57.91	1	57.70	57.10	10	6,479	0.15%
2022/06/30	13.2	58.31	41	58.90	57.00	-27.8	6,414	-0.43%
2022/06/29	5	66.80	10	67.20	66.80	-5	6,015	-0.08%
2022/06/28	0.1	68.40	10	68.30	68.20	-10	5,905	-0.17%
2022/06/27	1	68.90	0	0.00	68.70	1	5,899	0.02%
2022/06/23	1	68.00	10	67.80	67.50	-9	5,895	-0.15%
2022/06/20	2	68.80	0.1	68.80	68.30	1.9	6,034	0.03%
2022/06/17	0	0.00	7	69.67	69.90	-7	6,074	-0.12%
2022/06/16	0	0.00	1	69.50	68.80	-1	6,000	-0.02%
2022/06/15	0.1	69.00	0	0.00	68.80	0.1	6,342	0.00%
2022/06/13	0	0.00	10	67.60	68.70	-10	6,625	-0.15%
2022/06/09	5	69.10	5	69.40	69.40	0	6,904	0.00%
2022/06/08	0.1	69.40	3	69.70	69.20	-3	7,116	-0.04%
2022/06/02	0.2	69.00	1	69.40	68.90	-0.8	7,250	-0.01%
2022/05/31	0	0.00	1	68.30	69.60	-1	7,348	-0.01%
2022/05/30	0	0.00	2	68.20	68.30	-2	7,147	-0.03%
2022/05/27	0	0.00	0.3	67.00	67.00	-0.3	7,128	0.00%
2022/05/26	0	0.00	1	66.20	65.90	-1	7,201	-0.01%
2022/05/25	1	65.40	3	65.63	65.90	-2	7,231	-0.03%
2022/05/24	1	65.40	1	65.10	64.90	0	7,279	0.00%
2022/05/23	0	0.00	2	65.50	65.30	-2	7,278	-0.03%
2022/05/20	1	65.60	0.1	65.70	65.30	0.9	7,296	0.01%
2022/05/19	1	64.70	0	0.00	64.70	1	7,274	0.01%
2022/05/18	2	65.20	3	64.93	65.20	-1	7,214	-0.01%
2022/05/17	2	64.55	3	64.40	64.50	-1	7,177	-0.01%
2022/05/16	12	64.48	0	0.00	64.20	12	7,123	0.17%
2022/05/13	13.1	65.03	0	0.00	64.60	13.1	7,048	0.19%
2022/05/12	3.2	68.06	0	0.00	67.70	3.2	6,802	0.05%
2022/05/11	2	68.80	0	0.00	68.50	2	6,716	0.03%
2022/05/10	3	68.93	7	69.11	69.70	-4	6,755	-0.06%
2022/05/09	0	0.00	0.8	69.65	69.40	-0.8	6,795	-0.01%
2022/05/06	0.1	70.50	0	0.00	70.60	0.1	6,771	0.00%
2022/05/05	1	70.50	0	0.00	70.90	1	6,821	0.01%
2022/05/03	0.2	70.30	1	70.30	70.40	-0.8	6,908	-0.01%
2022/04/29	0.1	70.10	0	0.00	70.30	0.1	6,988	0.00%
2022/04/28	3	69.10	1	69.10	69.40	2	7,031	0.03%
2022/04/27	0	0.00	1	70.40	69.90	-1	6,982	-0.01%
2022/04/26	3	71.40	5	71.32	71.30	-2	7,134	-0.03%
2022/04/25	4	70.15	1.2	70.23	70.50	2.8	7,315	0.04%
2022/04/22	1	71.00	10	71.40	72.00	-9	7,200	-0.12%
2022/04/21	2	71.10	4	71.80	71.90	-2	7,147	-0.03%
2022/04/20	0	0.00	2	71.25	70.70	-2	7,091	-0.03%
2022/04/19	1	70.10	0	0.00	70.00	1	6,993	0.01%
2022/04/18	2	69.90	3	70.53	70.50	-1	7,016	-0.01%
2022/04/15	1.1	70.70	0	0.00	70.30	1.1	7,000	0.01%
2022/04/14	2	71.20	2	71.50	71.50	0	6,987	0.00%
2022/04/13	0	0.00	2	71.45	71.50	-2	7,074	-0.03%
2022/04/12	0	0.00	6	71.60	71.00	-6	7,071	-0.08%
2022/04/11	2	70.70	4	71.23	70.80	-2	7,046	-0.03%
2022/04/08	0	0.00	4	71.20	71.60	-4	7,041	-0.06%
2022/04/07	12	71.07	2	71.10	71.10	10	7,028	0.14%
2022/04/06	1	71.80	0	0.00	71.60	1	6,920	0.01%
2022/04/01	4	71.68	1	72.50	72.50	3	6,933	0.04%
2022/03/31	0	0.00	0	72.20	72.40	0	6,919	0.00%
2022/03/30	10	73.00	10	72.70	72.70	0	6,873	0.00%
2022/03/29	0.5	72.50	3	72.80	72.80	-2.5	6,864	-0.04%
2022/03/28	1	72.60	0	0.00	72.80	1	6,831	0.01%
2022/03/25	0	0.00	4	73.55	73.60	-4	6,816	-0.06%
2022/03/24	8	73.05	14	73.51	73.60	-6	6,793	-0.09%
2022/03/23	1	72.80	12.2	72.74	73.00	-11.2	6,702	-0.17%
2022/03/22	7	72.41	61	72.36	72.80	-54	6,628	-0.81%
2022/03/21	12	72.45	6	71.90	71.90	6	6,518	0.09%
2022/03/18	8	72.80	9	72.79	72.80	-1	6,492	-0.02%
2022/03/17	5	72.48	20.6	72.52	72.90	-15.6	6,112	-0.25%
2022/03/16	3	71.80	11	71.98	72.10	-8	5,956	-0.13%
2022/03/15	2	71.05	1	71.60	71.60	1	5,852	0.02%
2022/03/14	14	71.54	10	71.11	71.60	4	5,755	0.07%
2022/03/11	2	70.40	55.1	70.61	70.40	-53.1	5,584	-0.95%
2022/03/10	3.1	69.40	10	69.50	69.60	-7	5,413	-0.13%
2022/03/09	1	68.60	0	0.00	68.90	1	5,413	0.02%
2022/03/08	0	0.00	4	68.40	68.60	-4	5,452	-0.07%
2022/03/07	6	67.88	7	68.10	67.60	-1	5,354	-0.02%
2022/03/04	5	69.50	1	69.50	69.70	4	5,362	0.07%
2022/03/03	18	70.50	18	70.02	70.20	0	5,392	0.00%
2022/03/02	1	69.90	0	0.00	69.90	1	5,409	0.02%
2022/03/01	0	0.00	7	70.03	70.30	-7	5,422	-0.13%
2022/02/24	5.5	68.85	8	68.80	69.00	-2.5	5,286	-0.05%
2022/02/23	1	69.30	0	0.00	69.80	1	5,235	0.02%
2022/02/22	17	69.66	33	69.35	69.60	-16	5,238	-0.31%
2022/02/21	12	69.70	14	70.09	70.10	-2	5,236	-0.04%
2022/02/18	1	69.90	1	70.00	70.10	0	5,306	0.00%
2022/02/17	1	69.90	3	70.00	70.30	-2	5,349	-0.04%
2022/02/15	5	69.36	3	69.37	69.10	2	5,457	0.04%
2022/02/14	0	0.00	10	69.50	69.60	-10	5,494	-0.18%
2022/02/11	0	0.00	3	70.50	70.60	-3	5,513	-0.05%
2022/02/10	11	70.87	2	70.70	70.80	9	5,540	0.16%
2022/02/09	4	70.08	4	70.30	70.80	0	5,515	0.00%
2022/02/08	0	0.00	5	69.60	69.70	-5	5,456	-0.09%
2022/02/07	3	69.10	3	69.60	69.60	0	5,471	0.00%
2022/01/26	8	69.38	1	69.60	69.30	7	5,489	0.13%
2022/01/25	12.1	69.78	3	69.83	69.90	9.1	5,829	0.16%
2022/01/24	2	70.35	2	70.70	70.80	0	5,792	0.00%
2022/01/21	5	70.10	9.2	70.04	70.40	-4.2	5,745	-0.07%
2022/01/20	1	70.50	4.8	70.64	70.90	-3.8	5,651	-0.07%
2022/01/19	10	70.70	11	70.63	71.00	-1	5,613	-0.02%
2022/01/18	0	69.80	44	70.26	70.40	-44	5,451	-0.81%
2022/01/17	0	0.00	15	68.93	69.00	-15	5,157	-0.29%
2022/01/14	1	69.20	1	69.40	69.00	0	5,171	0.00%
2022/01/13	1	69.10	1	69.30	69.30	0	5,198	0.00%
2022/01/12	0.1	68.74	11	69.12	69.30	-10.9	5,218	-0.21%
2022/01/10	1	68.70	4.4	68.69	68.80	-3.4	5,236	-0.06%
2022/01/07	1	68.80	11	68.89	69.10	-10	5,255	-0.19%
2022/01/06	0	68.80	0.2	68.90	69.30	-0.2	5,247	0.00%
2022/01/05	0	0.00	3	68.83	68.90	-3	5,207	-0.06%
2022/01/04	9.2	68.88	5	68.38	68.30	4.2	5,251	0.08%
2022/01/03	3	69.10	3	68.90	68.90	0	5,199	0.00%
2021/12/30	3	69.10	3	69.10	69.10	0	5,216	0.00%
2021/12/29	3	69.40	4	69.28	69.30	-1	5,230	-0.02%
2021/12/28	9	69.06	16	69.28	69.40	-7	5,246	-0.13%
2021/12/27	0	0.00	2	68.80	69.00	-2	5,221	-0.04%
2021/12/24	0	0.00	18	68.63	68.70	-18	5,246	-0.34%
2021/12/23	0	0.00	7.8	68.51	68.70	-7.8	5,275	-0.15%
2021/12/22	11	68.80	16	68.50	68.50	-5	5,294	-0.09%
2021/12/21	0	0.00	1	68.50	68.70	-1	5,306	-0.02%
2021/12/20	1	68.20	0	0.00	68.50	1	5,312	0.02%
2021/12/17	0	0.00	0.1	67.90	68.20	-0.1	5,402	0.00%
2021/12/16	0	0.00	2	67.80	67.90	-2	5,404	-0.04%
2021/12/14	1	67.50	0	0.00	67.50	1	5,527	0.02%
2021/12/13	2	67.70	0	0.00	67.40	2	5,502	0.04%
2021/12/10	3.1	67.97	1	67.90	67.90	2.1	5,489	0.04%
2021/12/09	2	68.00	4	67.73	68.00	-2	5,482	-0.04%
2021/12/08	0	0.00	2	67.00	67.10	-2	5,438	-0.04%
2021/12/07	2	66.70	0	0.00	66.80	2	5,387	0.04%
2021/12/06	6	66.52	0	0.00	66.90	6	5,381	0.11%
2021/12/03	24	66.38	11	66.45	66.40	13	5,382	0.24%
2021/12/02	1.1	66.41	0	0.00	66.40	1.1	5,331	0.02%
2021/12/01	0.1	66.90	4	66.83	66.90	-3.9	5,259	-0.07%
2021/11/30	11	66.99	0.1	67.30	66.60	10.9	5,250	0.21%
2021/11/29	6	66.72	3	66.87	67.00	3	5,112	0.06%
2021/11/26	2.5	67.44	0	0.00	67.30	2.5	5,111	0.05%
2021/11/25	1.1	67.90	0	67.90	67.80	1.1	5,201	0.02%
2021/11/24	1	68.30	6	68.42	68.10	-5	5,184	-0.10%
2021/11/23	1	68.40	4	68.38	68.30	-3	5,190	-0.06%
2021/11/19	18	68.20	8	68.10	68.10	10	5,249	0.19%
2021/11/18	2	68.15	2	68.10	68.30	0	5,245	0.00%
2021/11/17	0	0.00	0	68.40	68.00	0	5,224	0.00%
2021/11/16	9	68.07	12	68.35	68.40	-3	5,203	-0.06%
2021/11/15	25	67.96	2	67.90	68.00	23	5,251	0.44%
2021/11/12	12.1	67.39	160	67.18	67.70	-148	5,276	-2.80%	大賣/鉅額交易
2021/11/11	8.2	68.29	15	67.90	67.90	-6.8	5,244	-0.13%
2021/11/10	18.2	68.37	1	68.60	68.40	17.2	5,304	0.32%
2021/11/09	0.1	68.50	4	68.50	69.00	-3.9	5,375	-0.07%
2021/11/08	8.4	69.26	138	68.26	68.50	-129.6	5,461	-2.37%	大賣/鉅額交易
2021/11/05	6	68.35	2	68.50	69.00	4	5,496	0.07%
2021/11/04	3.6	69.19	0.3	69.30	69.30	3.3	5,483	0.06%
2021/11/03	62	69.45	3.5	69.59	69.50	58.5	5,504	1.06%
2021/11/02	129.1	69.14	22.5	69.94	69.30	106.7	5,477	1.95%	大買/鉅額交易
2021/11/01	8	67.66	9	67.71	68.10	-1	5,329	-0.02%
2021/10/29	5.2	68.00	0	0.00	68.00	5.2	5,344	0.10%
2021/10/28	0.1	67.70	3	67.77	67.90	-2.9	5,340	-0.05%
2021/10/27	1	67.60	0	0.00	67.70	1	5,372	0.02%
2021/10/26	101	67.60	0	0.00	67.90	101	5,448	1.85%	大買/鉅額交易
2021/10/25	3.1	67.11	3	67.10	67.10	0.1	5,456	0.00%
2021/10/22	1	67.20	0	0.00	67.40	1	5,540	0.02%
2021/10/21	2	67.90	0	0.00	67.40	2	5,629	0.04%
2021/10/20	0	0.00	186.1	68.05	67.80	-186.1	5,599	-3.32%	大賣/鉅額交易
2021/10/19	4	67.88	0	0.00	67.90	4	5,613	0.07%
2021/10/18	1	68.10	0	0.00	67.80	1	5,644	0.02%
2021/10/15	0.1	67.67	2	67.65	67.70	-1.9	5,681	-0.03%
2021/10/14	1	68.00	4	67.78	67.40	-3	5,724	-0.05%
2021/10/13	3	67.80	1	68.00	67.80	2	5,744	0.03%
2021/10/12	1	67.60	13	67.55	67.70	-12	5,787	-0.21%
2021/10/08	3	67.00	7	66.93	66.80	-4	5,786	-0.07%
2021/10/07	31	66.90	1.3	67.08	66.80	29.7	5,886	0.50%
2021/10/06	0	66.10	0	0.00	66.50	0	6,001	0.00%
2021/10/05	0	0.00	1	65.80	66.40	-1	6,142	-0.02%
2021/10/04	53	66.68	4	66.23	66.10	49	6,293	0.78%
2021/10/01	0	0.00	2.5	66.22	66.00	-2.5	6,320	-0.04%
2021/09/30	0	0.00	1	66.90	67.00	-1	6,337	-0.02%
2021/09/29	3	65.60	0	0.00	65.80	3	6,376	0.05%
2021/09/28	11.1	66.47	0	0.00	66.50	11.1	6,517	0.17%
2021/09/27	1	67.10	1.1	67.12	67.20	-0.1	6,647	0.00%
2021/09/24	104	67.38	1	67.00	67.10	103	6,925	1.49%	大買/鉅額交易
2021/09/23	0	0.00	2	66.05	66.10	-2	7,370	-0.03%
2021/09/22	0	0.00	2	65.20	65.60	-2	7,624	-0.03%
2021/09/17	2	65.00	0	0.00	64.70	2	7,717	0.03%
2021/09/16	0.1	64.80	1	64.90	64.90	-0.9	7,809	-0.01%
2021/09/15	2	64.80	0	0.00	64.60	2	7,936	0.03%
2021/09/14	0	0.00	11	64.70	64.50	-11	8,037	-0.14%
2021/09/13	12	64.74	2	64.80	65.20	10	8,176	0.12%
2021/09/10	2.2	64.35	2	64.60	65.00	0.2	8,303	0.00%
2021/09/08	1.1	64.34	0	0.00	64.40	1.1	8,506	0.01%
2021/09/07	0	0.00	22	65.11	65.10	-22	8,576	-0.26%
2021/09/06	3	65.43	0	0.00	65.30	3	8,622	0.03%
2021/09/03	4	64.95	0	0.00	65.30	4	8,711	0.05%
2021/09/02	3	64.80	0.1	65.00	64.50	2.9	8,730	0.03%
2021/09/01	0.1	65.20	1.3	65.06	64.90	-1.3	8,760	-0.01%
2021/08/30	1	64.40	0	0.00	64.60	1	8,683	0.01%
2021/08/27	8.1	64.47	0	0.00	64.70	8.1	8,706	0.09%
2021/08/26	0	0.00	4	64.60	64.60	-4	8,732	-0.05%
2021/08/25	4.3	64.57	0	0.00	64.30	4.3	8,778	0.05%
2021/08/24	1.1	65.19	2	64.95	64.90	-0.9	8,764	-0.01%
2021/08/23	1	64.50	1	64.40	64.50	0	8,846	0.00%
2021/08/20	1	64.60	0	0.00	64.20	1	8,974	0.01%
2021/08/19	3.2	64.05	1	64.30	64.50	2.2	9,122	0.02%
2021/08/18	42.2	63.98	1	64.20	64.10	41.2	9,144	0.45%
2021/08/17	4.1	64.31	4	64.55	64.50	0.1	9,221	0.00%
2021/08/16	9.2	64.67	26	64.80	64.50	-16.8	9,212	-0.18%
2021/08/13	16	65.89	4	65.93	65.70	12	9,230	0.13%
2021/08/12	7.1	66.78	12	67.00	66.60	-5	9,300	-0.05%
2021/08/11	11	67.69	2	67.70	67.80	9	9,333	0.10%
2021/08/10	2	67.75	0	0.00	68.00	2	9,357	0.02%
2021/08/09	15	67.64	0	0.00	67.50	15	9,527	0.16%
2021/08/06	9	68.26	3	68.27	68.30	6	9,564	0.06%
2021/08/05	18.2	68.48	25.1	68.55	68.80	-6.9	9,788	-0.07%
2021/08/04	9	66.89	1	67.20	67.20	8	10,213	0.08%
2021/08/03	1	67.10	1	66.90	67.10	0	10,434	0.00%
2021/08/02	12.1	66.93	0	0.00	67.10	12.1	10,492	0.12%
2021/07/30	1	66.90	1	67.30	67.30	0	10,571	0.00%
2021/07/29	3	67.50	1	67.60	67.60	2	10,767	0.02%
2021/07/28	5	67.74	4	67.68	67.80	1	10,891	0.01%
2021/07/27	12	67.45	4	67.75	68.00	8	11,112	0.07%
2021/07/26	3	66.93	0	0.00	66.90	3	11,257	0.03%
2021/07/23	5	66.84	4	67.10	66.80	1	11,392	0.01%
2021/07/22	3.1	67.21	4	67.30	67.10	-0.9	11,465	-0.01%
2021/07/21	16	67.03	6	67.18	67.20	10	11,550	0.09%
2021/07/20	23.1	67.41	1	67.60	67.20	22.1	11,656	0.19%
2021/07/19	3	67.60	0	0.00	67.90	3	11,774	0.03%
2021/07/16	7	67.87	0	0.00	68.00	7	12,296	0.06%
2021/07/15	18	67.88	1	67.70	67.90	17	12,418	0.14%
2021/07/14	4	67.53	5	67.68	67.80	-1	12,453	-0.01%
2021/07/13	3	67.83	5	67.64	68.00	-2	12,488	-0.02%
2021/07/12	29	66.96	0	0.00	66.90	29	12,472	0.23%
2021/07/09	9.2	67.62	0	0.00	67.60	9.2	12,388	0.07%
2021/07/08	14	68.10	4	68.33	68.10	10	12,472	0.08%
2021/07/07	4	68.15	0.1	68.40	68.30	3.9	12,569	0.03%
2021/07/06	4	68.25	5	68.50	68.30	-1	12,718	-0.01%
2021/07/05	23.1	67.91	5	68.58	68.70	18.1	12,813	0.14%
2021/07/02	21	67.90	0	0.00	68.00	21	12,858	0.16%
2021/07/01	58.6	68.43	5	68.32	68.30	53.6	12,921	0.41%
2021/06/30	25.4	68.84	11.4	68.77	68.80	14	12,878	0.11%
2021/06/29	9	73.78	75	73.86	73.70	-66	12,478	-0.53%
2021/06/28	6	73.90	106	74.10	74.00	-100	12,325	-0.81%	大賣/
2021/06/25	2	74.55	3	74.63	74.50	-1	12,356	-0.01%
2021/06/24	3	74.77	11	74.76	74.50	-8	12,490	-0.06%
2021/06/23	1	74.50	8.1	74.60	74.60	-7.1	13,119	-0.05%
2021/06/22	106	74.98	11.1	74.85	74.30	94.9	13,325	0.71%	大買/
2021/06/21	9	73.99	13	74.07	74.40	-4	13,359	-0.03%
2021/06/18	7	74.43	20.1	74.52	74.70	-13.1	13,457	-0.10%
2021/06/17	4	73.80	0.2	74.10	74.00	3.8	13,494	0.03%
2021/06/16	0.1	73.70	16	73.76	73.80	-15.9	13,793	-0.12%
2021/06/15	5	72.10	0	0.00	73.00	5	14,090	0.04%
2021/06/11	8	72.48	100	72.80	72.30	-92	14,259	-0.65%
2021/06/10	0	0.00	72	72.80	73.00	-72	14,363	-0.50%
2021/06/09	1	72.70	0	0.00	72.70	1	14,498	0.01%
2021/06/08	0	0.00	1	73.40	73.50	-1	14,816	-0.01%
2021/06/07	1.4	72.99	11	72.57	72.90	-9.6	15,404	-0.06%
2021/06/04	3	73.23	1	73.60	73.40	2	15,470	0.01%
2021/06/02	76	74.10	5	74.20	73.60	71	15,739	0.45%
2021/06/01	44	73.68	2	73.55	73.80	42	15,892	0.26%
2021/05/31	1	73.10	8	73.40	73.50	-7	15,999	-0.04%
2021/05/28	3	73.13	7	73.21	73.20	-4	16,099	-0.02%
2021/05/27	0	0.00	2	73.00	73.20	-2	16,226	-0.01%
2021/05/26	66	73.15	25	73.18	73.30	41	16,505	0.25%
2021/05/25	5	72.88	8.1	72.82	72.90	-3.1	16,687	-0.02%
2021/05/24	2	72.60	2	72.80	72.70	0	16,815	0.00%
2021/05/21	3	72.60	3	72.77	72.50	0	16,964	0.00%
2021/05/20	5	72.24	12	72.18	72.10	-7	17,089	-0.04%
2021/05/19	0	0.00	1	71.60	71.50	-1	17,153	-0.01%
2021/05/18	0	0.00	11	70.19	70.20	-11	17,358	-0.06%
2021/05/17	0	0.00	3.4	68.59	68.40	-3.4	17,964	-0.02%
2021/05/14	1	70.30	0.2	70.30	70.60	0.8	17,941	0.00%
2021/05/13	10	70.70	1	70.00	70.10	9	18,054	0.05%
2021/05/12	5	68.80	57.6	70.37	71.10	-52.6	17,959	-0.29%
2021/05/11	8.2	69.61	15	69.71	69.30	-6.8	17,558	-0.04%
2021/05/10	1	70.60	2	70.75	70.60	-1	17,580	-0.01%
2021/05/07	1.2	70.95	3	70.60	71.10	-1.8	18,197	-0.01%
2021/05/06	12	70.01	13	70.81	69.70	-1	19,274	-0.01%
2021/05/05	7	71.33	4	71.25	70.80	3	19,804	0.02%
2021/05/04	18.2	71.28	4	71.43	71.50	14.2	20,037	0.07%
2021/05/03	5.3	72.59	3	72.70	72.20	2.3	20,055	0.01%
2021/04/29	3	73.80	0	0.00	73.60	3	20,347	0.01%
2021/04/28	0	0.00	0.1	73.60	73.60	-0.1	20,672	0.00%
2021/04/27	15.1	73.23	9	73.18	73.30	6.1	21,355	0.03%
2021/04/26	19	73.58	12	73.63	73.60	7	21,679	0.03%
2021/04/23	16	74.10	21	73.96	73.90	-5	22,419	-0.02%
2021/04/22	67	75.01	29.5	75.02	74.10	37.5	24,604	0.15%
2021/04/21	7	73.70	13	73.88	74.30	-6	25,484	-0.02%
2021/04/20	2	73.85	5	73.62	74.00	-3	26,144	-0.01%
2021/04/19	10	73.77	13	73.71	73.80	-3	26,288	-0.01%
2021/04/16	2	73.25	7	73.26	73.50	-5	26,368	-0.02%
2021/04/15	2	73.10	1	73.00	73.00	1	26,429	0.00%
2021/04/14	16.2	72.95	28	72.23	73.20	-11.8	26,434	-0.04%
2021/04/13	9.3	72.69	4	72.88	72.50	5.3	26,365	0.02%
2021/04/12	32	72.90	6	72.92	72.70	26	26,479	0.10%
2021/04/09	12	73.33	9	73.53	73.30	3	26,461	0.01%
2021/04/08	8.5	73.64	5	73.42	73.60	3.5	26,327	0.01%
2021/04/07	25.6	72.66	2	72.60	72.80	23.6	26,181	0.09%
2021/04/06	23	73.17	0.1	73.60	73.00	22.9	26,030	0.09%
2021/04/01	10.2	73.75	5	73.68	73.50	5.2	25,829	0.02%
2021/03/31	5	74.06	8	73.91	74.10	-3	25,726	-0.01%
2021/03/30	22	73.50	7	73.54	73.70	15	25,623	0.06%
2021/03/29	10.1	73.78	34	73.52	73.60	-23.9	25,510	-0.09%
2021/03/26	59.1	73.90	18	73.91	73.80	41.1	25,357	0.16%
2021/03/25	11	75.21	7	75.27	75.70	4	24,820	0.02%
2021/03/24	2	73.95	13	74.37	74.20	-11	24,692	-0.04%
2021/03/23	14	73.84	2	73.80	74.00	12	24,594	0.05%
2021/03/22	11	74.05	18	74.15	74.00	-7	24,491	-0.03%
2021/03/19	15	74.47	9	74.22	75.00	6	24,545	0.02%
2021/03/18	57	74.42	36.4	74.11	74.30	20.6	24,358	0.08%
2021/03/17	10	72.29	9.1	72.50	72.30	1	24,366	0.00%
2021/03/16	12.3	71.82	3	71.80	71.50	9.3	24,370	0.04%
2021/03/15	25	71.51	1	71.00	71.50	24	24,405	0.10%
2021/03/12	19.1	71.21	8	71.40	71.40	11.1	24,426	0.05%
2021/03/11	33.7	71.55	50	71.72	72.00	-16.4	24,483	-0.07%
2021/03/10	3	74.30	7	74.10	73.90	-4	23,998	-0.02%
2021/03/09	16	72.89	5	73.06	72.80	11	23,975	0.05%
2021/03/08	7	73.70	1	73.40	73.20	6	23,979	0.03%
2021/03/05	6	73.62	2	73.60	73.50	4	23,936	0.02%
2021/03/04	18.2	74.70	12	74.49	74.30	6.2	23,982	0.03%
2021/03/03	19	74.54	13.1	75.14	75.50	5.9	23,918	0.02%
2021/03/02	4.1	74.23	15	74.03	73.90	-10.9	23,861	-0.05%
2021/02/26	11.2	74.78	3	75.10	74.60	8.2	23,754	0.03%
2021/02/25	13	76.25	2	75.70	75.90	11	23,456	0.05%
2021/02/24	24	76.19	10	76.38	76.00	14	23,325	0.06%
2021/02/23	13	75.02	52	75.10	75.10	-39	23,270	-0.17%
2021/02/22	54.1	76.09	14.1	76.02	75.80	40	23,118	0.17%
2021/02/19	12	75.83	4.1	75.64	76.10	7.9	22,985	0.03%
2021/02/18	16.1	75.19	9.2	75.36	75.40	6.9	22,853	0.03%
2021/02/17	82.2	75.80	31	75.66	75.20	51.2	22,678	0.23%
2021/02/05	19.1	78.60	4	78.68	78.40	15.1	22,274	0.07%
2021/02/04	3	79.13	36	78.58	78.90	-33	22,157	-0.15%
2021/02/03	3.1	78.11	4.2	78.32	78.20	-1.1	22,161	0.00%
2021/02/02	12.1	78.46	13	78.40	78.10	-0.9	22,341	0.00%
2021/02/01	38	77.87	7	77.81	78.00	31	22,368	0.14%
2021/01/29	62	80.11	20	80.25	78.40	42	22,106	0.19%
2021/01/28	73	81.81	106.1	82.26	81.50	-33.1	21,406	-0.15%	大賣/
2021/01/27	21.4	80.34	42.1	80.65	81.10	-20.7	20,213	-0.10%
2021/01/26	19	78.98	67	78.63	77.70	-48	19,412	-0.25%
2021/01/25	23	77.81	122	77.66	78.00	-99	19,027	-0.52%	大賣/
2021/01/22	178	76.80	49.7	76.27	77.60	128.3	18,789	0.68%	大買/鉅額交易
2021/01/21	19	77.27	20	77.86	77.00	-1	18,280	-0.01%
2021/01/20	64.1	77.04	93	77.13	76.00	-28.9	17,816	-0.16%
2021/01/19	10	79.10	41	79.22	79.00	-31	17,029	-0.18%
2021/01/18	63.1	79.27	385	78.84	79.00	-322	16,570	-1.94%	大賣/鉅額交易
2021/01/15	147	81.19	115	81.44	80.40	32	15,678	0.20%	大買/大賣/
2021/01/14	191	76.98	103.8	76.83	77.90	87.2	13,423	0.65%	大買/大賣/
2021/01/13	163	68.89	101.1	70.60	70.90	62	12,034	0.51%	大買/大賣/
2021/01/12	137.1	67.53	6	67.62	67.50	131.1	11,175	1.17%	大買/鉅額交易
2021/01/11	3.1	66.81	12	66.83	67.30	-9	10,964	-0.08%
2021/01/08	8	67.20	3	67.10	67.40	5	10,765	0.05%
2021/01/07	15	66.72	5	66.78	66.80	10	10,613	0.09%
2021/01/06	13	67.04	56	66.67	66.70	-43	10,633	-0.40%
2021/01/05	31	67.00	2	67.00	66.80	29	10,501	0.28%
2021/01/04	4	68.20	27.2	67.87	68.00	-23.2	10,269	-0.23%
2020/12/31	0	0.00	1	67.20	67.30	-1	10,070	-0.01%
2020/12/30	4	67.00	18	67.34	67.50	-14	10,034	-0.14%
2020/12/29	33	67.49	1	67.40	67.10	32	9,957	0.32%
2020/12/28	8	68.00	3	68.03	68.00	5	9,906	0.05%
2020/12/25	7	67.14	3	67.53	67.80	4	9,956	0.04%
2020/12/24	11	66.62	0	0.00	66.80	11	9,924	0.11%
2020/12/23	21	66.49	4	66.65	66.80	17	9,889	0.17%
2020/12/22	19	66.27	1	66.20	66.20	18	9,905	0.18%
2020/12/21	16.1	65.77	4	65.58	66.20	12.1	9,896	0.12%
2020/12/18	17	67.51	0	0.00	66.70	17	9,762	0.17%
2020/12/16	3	68.00	0	0.00	68.50	3	9,602	0.03%
2020/12/15	12	68.04	109.9	67.96	67.30	-97.9	9,669	-1.01%	大賣/
2020/12/14	105	70.50	47	70.51	69.60	58	9,443	0.61%	大買/
2020/12/11	19	70.46	8	69.84	69.90	11	9,331	0.12%
2020/12/10	10	69.20	3	69.17	69.40	7	8,938	0.08%
2020/12/09	7	69.14	28	69.01	69.40	-21	8,781	-0.24%
2020/12/08	35	68.45	11	68.40	68.40	24	8,606	0.28%
2020/12/07	13	68.65	49	68.11	68.80	-36	8,455	-0.43%
2020/12/04	10	66.60	9	66.42	66.60	1	8,094	0.01%
2020/12/03	7	66.37	2	66.50	66.10	5	8,018	0.06%
2020/12/02	6	65.75	21	66.14	66.40	-15	7,971	-0.19%
2020/12/01	5	65.16	19	65.30	65.50	-14	7,857	-0.18%
2020/11/30	10.1	66.55	0	0.00	65.30	10.1	7,741	0.13%
2020/11/27	8	66.74	16	66.57	66.50	-8	7,551	-0.11%
2020/11/26	13	66.12	67.1	66.19	66.50	-54.1	7,521	-0.72%
2020/11/25	27	66.27	8	66.10	65.90	19	7,510	0.25%
2020/11/24	19	66.14	19	66.11	66.20	0	7,477	0.00%
2020/11/23	29	66.00	41	65.61	65.90	-12	7,358	-0.16%
2020/11/20	20	65.88	4	65.98	65.60	16	7,246	0.22%
2020/11/19	16	65.15	0	0.00	65.00	16	7,129	0.22%
2020/11/18	1	65.00	13	65.18	65.30	-12	7,205	-0.17%
2020/11/17	6	64.88	5	64.82	65.00	1	7,243	0.01%
2020/11/16	0	0.00	7	65.09	65.00	-7	7,368	-0.10%
2020/11/13	46.6	63.78	19.1	63.88	64.10	27.5	7,365	0.37%
2020/11/11	0	0.00	4	61.75	62.50	-4	7,841	-0.05%
2020/11/10	10	60.30	0.1	60.60	60.30	10	8,501	0.12%
2020/11/09	30	61.24	0	0.00	60.90	30	8,160	0.37%
2020/11/05	0	0.00	3	62.20	62.30	-3	8,012	-0.04%
2020/11/04	1	62.40	0	0.00	62.30	1	8,066	0.01%
2020/11/03	4	62.48	2	62.20	62.40	2	8,181	0.02%
2020/11/02	10	61.70	6	61.68	62.20	4	8,331	0.05%
2020/10/30	3	61.57	0	0.00	61.50	3	8,537	0.04%
2020/10/29	0	0.00	1	61.80	61.90	-1	8,543	-0.01%
2020/10/28	2	62.20	2	62.65	62.30	0	8,639	0.00%
2020/10/27	9	62.13	5	62.20	62.50	4	8,706	0.05%
2020/10/26	29	62.57	10	62.20	62.30	19	8,767	0.22%
2020/10/23	17	62.64	0	0.00	62.40	17	8,830	0.19%
2020/10/22	12	62.43	0	0.00	62.30	12	8,865	0.14%
2020/10/21	6	63.05	0	0.00	62.80	6	8,820	0.07%
2020/10/19	0	0.00	2	63.80	63.50	-2	8,992	-0.02%
2020/10/16	1	63.30	2	63.30	63.10	-1	9,136	-0.01%
2020/10/15	12	63.24	0	0.00	63.10	12	9,382	0.13%
2020/10/14	7	64.34	9	64.69	63.70	-2	9,365	-0.02%
2020/10/13	4	64.15	13	63.95	64.20	-9	9,314	-0.10%
2020/10/12	10	64.00	15	63.93	64.10	-5	9,380	-0.05%
2020/10/08	0	0.00	10	64.00	64.00	-10	9,392	-0.11%
2020/10/07	2	63.55	1	63.50	63.40	1	9,439	0.01%
2020/10/06	2	63.70	0	0.00	63.80	2	9,513	0.02%
2020/10/05	1	63.40	0	0.00	63.20	1	9,602	0.01%
2020/09/30	0	0.00	11	63.78	63.80	-11	9,703	-0.11%
2020/09/29	0	0.00	1	63.00	62.90	-1	9,763	-0.01%
2020/09/25	20	61.00	2	61.90	61.30	18	9,978	0.18%
2020/09/24	18	61.66	0	0.00	61.50	18	10,068	0.18%
2020/09/23	19	63.02	1	63.60	63.00	18	10,071	0.18%
2020/09/22	3	63.47	2	63.70	63.20	1	10,826	0.01%
2020/09/21	31	64.52	9	65.13	64.20	22	11,198	0.20%
2020/09/18	3	65.20	16	64.84	65.60	-13	11,465	-0.11%
2020/09/17	3.4	64.16	0	0.00	63.90	3.4	11,566	0.03%
2020/09/16	1	64.30	0	0.00	64.00	1	11,769	0.01%
2020/09/15	1	64.10	5	64.10	63.90	-4	11,987	-0.03%
2020/09/14	1	63.40	7	63.51	63.80	-6	12,033	-0.05%
2020/09/11	3.1	62.84	4	62.80	62.80	-0.9	12,060	-0.01%
2020/09/10	1	63.10	1	62.80	62.80	0	12,134	0.00%
2020/09/09	6	62.52	3	62.80	63.20	3	12,278	0.02%
2020/09/08	9.7	62.75	0	0.00	63.10	9.7	12,530	0.08%
2020/09/07	1	63.10	0	0.00	62.90	1	12,889	0.01%
2020/09/04	0	0.00	15	62.92	63.60	-15	12,959	-0.12%
2020/09/03	0.3	63.70	7	63.93	63.70	-6.7	13,012	-0.05%
2020/09/02	24	63.47	0	0.00	63.70	24	13,103	0.18%
2020/09/01	5	63.24	7	63.41	63.50	-2	13,101	-0.02%
2020/08/31	1	62.90	8	62.80	62.50	-7	13,183	-0.05%
2020/08/28	14	62.89	7	63.26	62.90	7	13,242	0.05%
2020/08/27	4	63.63	1	63.70	63.90	3	13,210	0.02%
2020/08/26	2	63.30	0	0.00	63.60	2	13,311	0.02%
2020/08/25	3	63.73	2	64.00	63.80	1	13,476	0.01%
2020/08/24	17	63.48	1	63.60	63.30	16	13,484	0.12%
2020/08/21	6	64.85	1	65.20	64.40	5	13,382	0.04%
2020/08/20	3	65.00	42	64.05	64.00	-39	13,352	-0.29%
2020/08/19	10	67.47	20	68.20	66.60	-10	13,179	-0.08%
2020/08/18	31	68.07	7	68.50	67.70	24	13,092	0.18%
2020/08/17	29	68.90	24.1	68.67	69.10	4.9	13,050	0.04%
2020/08/14	14	66.35	123.1	65.93	66.70	-109.1	12,536	-0.87%	大賣/鉅額交易
2020/08/12	3	62.27	10	62.07	62.10	-7	11,973	-0.06%
2020/08/11	5	62.74	2	62.80	62.00	3	12,059	0.02%
2020/08/10	18	63.63	0	0.00	63.60	18	12,418	0.14%
2020/08/07	0	0.00	3	63.50	63.60	-3	12,421	-0.02%
2020/08/06	1	64.00	0	0.00	64.00	1	12,425	0.01%
2020/08/05	7	63.93	17	63.91	63.40	-10	12,453	-0.08%
2020/08/04	8	63.99	90	63.22	63.80	-82	12,389	-0.66%
2020/08/03	16	61.99	104	62.30	62.10	-88	12,256	-0.72%	大賣/
2020/07/31	2	61.60	4	61.70	61.70	-2	12,209	-0.02%
2020/07/30	4	60.70	3	60.97	61.30	1	12,140	0.01%
2020/07/29	14	60.39	2	60.60	60.10	12	12,083	0.10%
2020/07/28	11	61.10	14	60.94	60.60	-3	12,092	-0.02%
2020/07/27	16	60.60	0	0.00	60.40	16	12,154	0.13%
2020/07/24	32	61.30	200	62.18	61.20	-168	12,241	-1.37%	大賣/鉅額交易
2020/07/23	6	61.92	750	62.10	62.20	-744	12,237	-6.08%	大賣/鉅額交易
2020/07/22	0	0.00	7	62.01	61.90	-7	12,201	-0.06%
2020/07/21	8	61.34	3	61.40	61.20	5	12,219	0.04%
2020/07/20	25	61.95	1	61.60	61.50	24	12,115	0.20%
2020/07/17	18	64.13	8	64.00	64.00	10	11,970	0.08%
2020/07/16	1	64.10	6	64.18	64.10	-5	12,076	-0.04%
2020/07/15	8	64.01	5	63.84	63.90	3	12,107	0.02%
2020/07/14	12	64.68	2	65.00	64.70	10	12,193	0.08%
2020/07/13	14	64.40	1	64.70	64.80	13	12,260	0.11%
2020/07/10	5	64.10	6	63.87	63.70	-1	12,339	-0.01%
2020/07/09	9	64.83	1	64.70	64.80	8	12,411	0.06%
2020/07/08	5	65.00	11	65.14	65.10	-6	12,351	-0.05%
2020/07/07	25	65.26	3	65.67	65.60	22	12,272	0.18%
2020/07/06	10	66.40	1	67.00	66.50	9	12,140	0.07%
2020/07/03	17	66.09	16.4	65.93	66.10	0.6	12,122	0.00%
2020/07/02	1	64.70	56.1	65.13	65.30	-55.1	12,087	-0.46%
2020/07/01	13	64.50	1	64.60	64.50	12	12,103	0.10%
2020/06/30	55.2	64.35	5	65.36	64.00	50.2	12,039	0.42%
2020/06/29	27	69.97	2	69.85	69.80	25	11,418	0.22%
2020/06/24	9	70.18	24	70.10	70.10	-15	11,148	-0.13%
2020/06/23	20	70.35	14	70.45	70.00	6	11,187	0.05%
2020/06/22	14	69.76	22.5	70.09	70.10	-8.5	10,980	-0.08%
2020/06/19	3	68.53	4	68.70	68.80	-1	10,829	-0.01%
2020/06/18	3	68.80	7.1	68.89	68.90	-4.1	10,687	-0.04%
2020/06/17	9	68.33	2	68.40	68.60	7	10,682	0.07%
2020/06/16	11	68.75	0	0.00	68.60	11	10,759	0.10%
2020/06/15	10	68.38	12	68.62	67.80	-2	10,819	-0.02%
2020/06/12	4	68.43	7	67.93	69.10	-3	10,733	-0.03%
2020/06/11	64	67.85	6	69.50	67.80	58	10,583	0.55%
2020/06/10	0	0.00	2	66.85	67.00	-2	10,270	-0.02%
2020/06/09	2	66.75	1	66.80	66.00	1	10,382	0.01%
2020/06/08	10	66.60	2	66.80	66.80	8	10,395	0.08%
2020/06/05	13	66.19	3.4	66.18	66.30	9.6	10,372	0.09%
2020/06/04	3	66.50	7	66.60	66.40	-4	10,458	-0.04%
2020/06/03	0	0.00	5	66.16	66.10	-5	10,478	-0.05%
2020/06/02	0	0.00	7	65.00	65.10	-7	10,380	-0.07%
2020/06/01	0	0.00	7	64.41	64.20	-7	10,357	-0.07%
2020/05/29	4	62.40	7	62.81	64.50	-3	10,339	-0.03%
2020/05/28	8	61.80	0	0.00	61.50	8	10,282	0.08%
2020/05/27	2	62.10	1	62.40	62.00	1	10,402	0.01%
2020/05/26	1	62.00	4	62.23	62.00	-3	10,471	-0.03%
2020/05/25	6	61.03	2	61.15	61.50	4	10,386	0.04%
2020/05/22	15	60.50	0	0.00	60.70	15	10,385	0.14%
2020/05/21	14	60.81	4	60.80	60.60	10	10,324	0.10%
2020/05/20	27	61.16	0	0.00	61.00	27	10,203	0.26%
2020/05/19	9	61.48	0	0.00	61.10	9	10,136	0.09%
2020/05/15	16	62.59	3	63.40	62.60	13	9,872	0.13%
2020/05/14	0	0.00	2	66.20	66.00	-2	9,435	-0.02%
2020/05/12	4	65.93	3	66.00	66.00	1	9,318	0.01%
2020/05/11	1	67.10	1	67.00	66.90	0	9,223	0.00%
2020/05/07	1	65.00	0	0.00	65.30	1	9,155	0.01%
2020/05/06	1	65.40	60	65.30	65.00	-59	9,143	-0.65%
2020/05/04	10	64.90	1	64.90	64.90	9	9,171	0.10%
2020/04/30	0	0.00	2	66.10	66.10	-2	9,167	-0.02%
2020/04/29	1	66.30	1	66.30	65.50	0	9,145	0.00%
2020/04/28	1	65.60	6	65.68	65.90	-5	9,085	-0.06%
2020/04/27	4	65.55	0	0.00	65.40	4	9,228	0.04%
2020/04/24	1	64.90	0	0.00	64.70	1	9,151	0.01%
2020/04/23	4	63.43	2	64.40	64.40	2	9,083	0.02%
2020/04/22	7	63.06	1	63.20	63.10	6	8,999	0.07%
2020/04/21	9	64.08	7	63.80	63.20	2	8,908	0.02%
2020/04/20	1	65.30	0	0.00	64.40	1	8,809	0.01%
2020/04/17	2	65.15	2	65.50	65.10	0	8,824	0.00%
2020/04/16	1	64.60	2	64.80	65.00	-1	8,673	-0.01%
2020/04/15	1	65.00	6.1	64.72	64.80	-5.1	8,597	-0.06%
2020/04/14	2	63.70	3	63.23	63.70	-1	8,529	-0.01%
2020/04/13	2	61.50	0	0.00	62.00	2	8,480	0.02%
2020/04/09	9	61.89	16	63.41	61.80	-7	8,497	-0.08%
2020/04/08	2	61.95	3	61.80	62.50	-1	8,461	-0.01%
2020/04/07	14	62.59	3	62.00	61.80	11	8,374	0.13%
2020/04/06	2	60.45	9	61.11	61.60	-7	8,244	-0.08%
2020/04/01	4	58.40	0	0.00	58.40	4	8,028	0.05%
2020/03/31	2	59.15	2	60.15	58.00	0	7,929	0.00%
2020/03/30	10	59.01	5	58.76	59.30	5	7,705	0.06%
2020/03/27	24	60.35	11	60.38	60.10	13	7,575	0.17%
2020/03/26	1	55.60	0	0.00	55.10	1	7,245	0.01%
2020/03/24	0	0.00	1	51.70	51.90	-1	7,242	-0.01%
2020/03/23	1	49.60	0	0.00	48.20	1	7,341	0.01%
2020/03/19	0.3	48.10	0	0.00	48.10	0.3	7,245	0.00%
2020/03/18	1	51.00	4	50.30	50.30	-3	7,137	-0.04%
2020/03/17	1	50.80	1	52.30	50.70	0	7,143	0.00%
2020/03/16	8	53.65	4	53.60	52.60	4	7,083	0.06%
2020/03/12	21	57.11	4	57.10	56.80	17	6,839	0.25%
2020/03/11	1	59.90	3	59.90	59.40	-2	6,756	-0.03%
2020/03/10	4	60.18	4	60.60	60.30	0	6,727	0.00%
2020/03/09	10	61.43	17	60.72	61.30	-7	6,612	-0.11%
2020/03/06	7	61.49	1	62.30	61.30	6	6,580	0.09%
2020/03/04	1	61.50	1	62.10	61.60	0	6,685	0.00%
2020/03/03	13	61.02	6	61.40	61.00	7	6,584	0.11%
2020/03/02	30	60.43	0	0.00	60.30	30	6,503	0.46%
2020/02/27	1	63.80	11	63.24	62.70	-10	6,430	-0.16%
2020/02/26	2	64.20	0	0.00	64.20	2	6,378	0.03%
2020/02/25	0	0.00	50	63.70	64.70	-50	6,416	-0.78%
2020/02/21	1	65.40	1	65.50	65.50	0	6,652	0.00%
2020/02/19	1	66.70	1	66.60	66.70	0	6,893	0.00%
2020/02/17	0	0.00	1	64.90	65.80	-1	7,238	-0.01%
2020/02/14	2	66.15	2	66.15	66.20	0	7,735	0.00%
2020/02/13	0	0.00	2	65.75	65.40	-2	8,226	-0.02%
2020/02/10	0	0.00	1	64.30	64.70	-1	9,654	-0.01%
2020/02/07	2	65.30	1	65.40	65.30	1	9,618	0.01%
2020/02/06	0	0.00	2	65.80	66.60	-2	9,648	-0.02%
2020/02/05	0	0.00	1	65.10	64.80	-1	9,685	-0.01%
2020/02/04	2	64.50	4	65.03	64.80	-2	9,735	-0.02%
2020/02/03	5	63.56	5	63.36	63.90	0	9,818	0.00%
2020/01/31	1	63.90	3	64.43	63.60	-2	9,843	-0.02%
2020/01/30	4	64.23	1.2	63.67	62.80	2.8	9,970	0.03%
2020/01/20	6	67.97	2	68.25	68.00	4	9,796	0.04%
2020/01/17	18	67.93	1	68.40	67.90	17	9,809	0.17%
2020/01/16	0	0.00	1	68.10	68.00	-1	9,812	-0.01%
2020/01/15	4	68.58	0	0.00	68.20	4	9,888	0.04%
2020/01/14	1	69.00	1	69.40	69.10	0	9,932	0.00%
2020/01/13	1	68.30	25	69.06	69.20	-24	9,978	-0.24%
2020/01/10	2	66.85	1	67.70	67.00	1	10,257	0.01%
2020/01/09	4	67.35	9	67.73	67.40	-5	10,402	-0.05%
2020/01/08	1	67.40	4	67.60	67.70	-3	10,386	-0.03%
2020/01/07	1	68.00	5.1	67.92	68.30	-4.1	10,325	-0.04%
2020/01/06	13	66.92	0	0.00	66.80	13	10,281	0.13%
2020/01/03	2	67.85	3	69.17	68.20	-1	10,280	-0.01%
2020/01/02	6	68.23	2	68.20	68.60	4	10,267	0.04%
2019/12/31	0	0.00	1	68.60	68.40	-1	10,309	-0.01%
2019/12/30	2	69.00	3	69.10	68.80	-1	10,280	-0.01%
2019/12/27	3	69.30	0	0.00	69.40	3	10,289	0.03%
2019/12/26	7	69.13	0	0.00	69.20	7	10,324	0.07%
2019/12/25	0	0.00	7	68.96	69.30	-7	10,395	-0.07%
2019/12/23	3	70.03	3	70.33	69.80	0	10,403	0.00%
2019/12/20	7	70.36	1	70.50	70.10	6	10,393	0.06%
2019/12/19	3	70.03	0	0.00	70.20	3	10,340	0.03%
2019/12/18	5	70.50	14.8	70.47	71.10	-9.8	10,264	-0.10%
2019/12/17	0	0.00	9	69.29	69.80	-9	10,110	-0.09%
2019/12/16	7	68.99	2	69.15	68.70	5	10,061	0.05%
2019/12/13	2	68.90	3	68.63	68.80	-1	10,081	-0.01%
2019/12/12	1	69.60	53	69.46	69.00	-52	10,022	-0.52%
2019/12/11	12	67.82	0	0.00	68.70	12	9,921	0.12%
2019/12/10	15	68.00	16	68.70	68.90	-1	9,860	-0.01%
2019/12/09	3	68.83	2	68.70	68.40	1	9,870	0.01%
2019/12/05	4	69.18	5	69.10	68.80	-1	9,812	-0.01%
2019/12/04	5	69.00	6	68.83	69.00	-1	9,768	-0.01%
2019/12/03	3.5	69.13	13	68.63	69.10	-9.5	9,735	-0.10%
2019/12/02	7	67.36	6	67.27	67.50	1	9,595	0.01%
2019/11/29	6	68.10	0	0.00	68.00	6	9,533	0.06%
2019/11/28	1	69.40	0.1	69.30	69.50	0.9	9,419	0.01%
2019/11/27	4	69.75	2	70.05	69.70	2	9,548	0.02%
2019/11/26	2	70.30	5	70.28	70.20	-3	9,489	-0.03%
2019/11/25	3	69.90	16	70.04	69.90	-13	9,335	-0.14%
2019/11/22	0	0.00	1	71.00	70.80	-1	9,321	-0.01%
2019/11/21	0	0.00	11	70.86	71.30	-11	9,256	-0.12%
2019/11/20	9	71.13	215	70.91	71.00	-206	9,097	-2.26%	大賣/鉅額交易
2019/11/19	2	70.65	113	70.59	70.70	-111	8,977	-1.24%	大賣/鉅額交易
2019/11/18	4	69.85	3	70.33	70.00	1	8,747	0.01%
2019/11/15	3	69.63	3	70.10	69.80	0	8,659	0.00%
2019/11/14	29	69.69	21	70.32	70.00	8	8,545	0.09%
2019/11/13	17	70.06	30	69.93	70.00	-13	8,312	-0.16%
2019/11/12	88	67.60	72	68.45	68.60	16	7,853	0.20%
2019/11/11	112	67.00	4	66.93	66.70	108	7,394	1.46%	大買/鉅額交易
2019/11/08	28	66.01	96	66.12	67.30	-68	7,023	-0.97%
2019/11/07	2	60.95	3	61.00	61.20	-1	6,158	-0.02%
2019/11/06	200	61.20	8	60.94	61.30	192	6,163	3.11%	大買/鉅額交易
2019/11/05	4	61.08	3	61.23	61.00	1	6,181	0.02%
2019/11/04	2	60.85	6	61.02	61.10	-4	6,224	-0.06%
2019/11/01	1	59.80	4	60.10	60.20	-3	6,196	-0.05%
2019/10/31	2	59.50	0	0.00	59.30	2	6,190	0.03%
2019/10/30	11	60.85	6	60.85	60.40	5	6,095	0.08%
2019/10/29	5	60.56	8	60.81	60.70	-3	6,217	-0.05%
2019/10/28	4	59.80	9	59.92	59.80	-5	6,159	-0.08%
2019/10/25	0	0.00	6	59.53	59.60	-6	6,204	-0.10%
2019/10/24	4	59.00	5	59.32	59.30	-1	6,228	-0.02%
2019/10/23	5	59.08	5	59.14	59.20	0	6,267	0.00%
2019/10/22	6	58.80	15	58.86	58.50	-9	6,216	-0.14%
2019/10/21	15	58.07	4	58.45	58.30	11	6,157	0.18%
2019/10/18	17	58.59	45.6	58.87	58.00	-28.6	6,074	-0.47%
2019/10/17	12	56.96	40	56.75	57.30	-28	5,714	-0.49%
2019/10/16	3	55.00	19	55.32	55.50	-16	5,511	-0.29%
2019/10/15	1	55.20	1	55.20	55.10	0	5,528	0.00%
2019/10/14	4	55.23	6	55.57	55.00	-2	5,583	-0.04%
2019/10/09	7	54.64	0	0.00	54.00	7	5,533	0.13%
2019/10/08	7	55.23	2	55.60	55.10	5	5,520	0.09%
2019/10/07	1	55.10	26	55.45	55.50	-25	5,520	-0.45%
2019/10/04	2	54.40	0	0.00	54.40	2	5,464	0.04%
2019/10/03	3	53.93	44	54.21	54.60	-41	5,499	-0.75%
2019/10/02	1.1	54.53	2	54.85	54.90	-0.9	5,516	-0.02%
2019/10/01	0	0.00	7	54.57	54.80	-7	5,504	-0.13%
2019/09/27	1.6	54.13	2	54.75	54.00	-0.4	5,447	-0.01%
2019/09/26	4	54.63	1	54.30	54.70	3	5,459	0.05%
2019/09/25	2	54.35	1	54.20	54.70	1	5,464	0.02%
2019/09/24	4	55.18	7	55.10	55.00	-3	5,499	-0.05%
2019/09/23	1	54.50	1	54.90	54.50	0	5,470	0.00%
2019/09/20	3	54.57	0	0.00	54.60	3	5,506	0.05%
2019/09/19	3	54.63	0	0.00	54.60	3	5,456	0.05%
2019/09/18	5	54.46	7	54.53	54.70	-2	5,436	-0.04%
2019/09/17	2	53.75	3	53.80	53.90	-1	5,345	-0.02%
2019/09/12	2	53.30	4	53.40	53.40	-2	5,472	-0.04%
2019/09/11	2	52.70	9	53.07	53.00	-7	5,504	-0.13%
2019/09/10	1	52.30	0	0.00	52.30	1	5,466	0.02%
2019/09/09	0	52.80	4	52.93	52.90	-4	5,468	-0.07%
2019/09/06	4	52.78	2	53.00	52.80	2	5,458	0.04%
2019/09/05	2	52.40	5	52.66	52.70	-3	5,431	-0.06%
2019/09/04	2	51.95	12	52.37	52.40	-10	5,497	-0.18%
2019/09/03	2	52.00	1	52.00	51.90	1	5,541	0.02%
2019/09/02	7	52.57	5	52.76	52.20	2	5,567	0.04%
2019/08/30	5	52.34	15	51.92	52.40	-10	5,581	-0.18%
2019/08/29	3	50.20	0	0.00	50.20	3	5,415	0.06%
2019/08/28	0	0.00	1	50.60	50.50	-1	5,400	-0.02%
2019/08/27	10	50.40	4	50.48	50.40	6	5,391	0.11%
2019/08/26	5	50.22	0	0.00	50.00	5	5,427	0.09%
2019/08/23	4	50.73	1	50.80	50.70	3	5,469	0.05%
2019/08/22	12	51.41	1	51.60	51.10	11	5,556	0.20%
2019/08/21	0	0.00	1	51.40	51.30	-1	5,627	-0.02%
2019/08/20	10	51.41	6	51.28	51.10	4	5,617	0.07%
2019/08/19	2	51.15	2.1	51.41	51.50	-0.1	5,590	0.00%
2019/08/16	3	50.13	39	51.28	51.00	-36	5,592	-0.64%
2019/08/15	11	50.10	11	50.09	50.10	0	5,512	0.00%
2019/08/14	24	51.18	4	51.45	50.70	20	5,523	0.36%
2019/08/13	10	50.83	0	0.00	50.50	10	5,505	0.18%
2019/08/12	3	50.43	13	50.16	50.60	-10	5,493	-0.18%
2019/08/08	11	48.05	3	48.65	48.00	8	5,414	0.15%
2019/08/07	4	48.03	2	48.55	48.00	2	5,477	0.04%
2019/08/06	4	47.56	0	0.00	47.70	4	5,537	0.07%
2019/08/05	4	48.54	4	48.61	48.45	0	5,533	0.00%
2019/08/02	22	49.76	13	49.66	49.70	9	5,541	0.16%
2019/08/01	2	50.80	1	51.30	50.80	1	5,735	0.02%
2019/07/31	32	51.42	2	51.10	50.90	30	6,001	0.50%
2019/07/30	25	56.62	26	56.45	56.00	-1	5,782	-0.02%
2019/07/29	11	57.01	2	57.20	57.00	9	5,768	0.16%
2019/07/26	6	57.32	1	57.40	57.50	5	5,731	0.09%
2019/07/25	10	57.26	17	56.96	57.40	-7	5,669	-0.12%
2019/07/24	10	56.19	5	56.12	56.10	5	5,675	0.09%
2019/07/23	2	55.90	11	55.91	55.90	-9	5,669	-0.16%
2019/07/22	5	55.88	0	0.00	55.80	5	5,704	0.09%
2019/07/19	1	55.60	6	55.75	55.60	-5	5,719	-0.09%
2019/07/18	2	55.30	1	55.80	55.20	1	5,809	0.02%
2019/07/17	5	55.64	4	55.68	55.40	1	5,893	0.02%
2019/07/16	9	55.86	10.4	55.84	56.30	-1.4	5,932	-0.02%
2019/07/15	12	55.10	0	0.00	55.00	12	6,042	0.20%
2019/07/12	1	55.20	0	0.00	55.00	1	6,297	0.02%
2019/07/11	0	0.00	21	55.35	55.50	-21	6,804	-0.31%
2019/07/10	1	54.70	25	54.66	54.70	-24	7,505	-0.32%
2019/07/09	2	54.55	0	0.00	54.50	2	7,637	0.03%
2019/07/08	8	55.10	4	55.15	55.10	4	7,647	0.05%
2019/07/05	17	55.00	4	55.05	55.10	13	7,660	0.17%
2019/07/04	0	0.00	7	54.77	54.70	-7	7,710	-0.09%
2019/07/03	3	54.53	2	54.65	54.50	1	7,790	0.01%
2019/07/02	0	0.00	3	54.60	54.60	-3	7,808	-0.04%
2019/07/01	5	54.34	6	54.52	54.50	-1	7,840	-0.01%
2019/06/28	1	53.90	0	0.00	53.70	1	7,830	0.01%
2019/06/27	0	0.00	2	54.50	54.30	-2	7,899	-0.03%
2019/06/26	1	54.00	1	53.90	54.00	0	7,916	0.00%
2019/06/25	13	53.83	0	0.00	53.70	13	7,976	0.16%
2019/06/24	0	0.00	1	54.10	54.20	-1	8,010	-0.01%
2019/06/21	6	54.22	2	54.35	53.70	4	8,018	0.05%
2019/06/20	1	53.70	15	53.93	54.10	-14	7,932	-0.18%
2019/06/19	7	53.07	13	52.98	53.40	-6	7,889	-0.08%
2019/06/18	1	51.90	4	52.03	52.20	-3	7,844	-0.04%
2019/06/17	4	52.15	7	52.31	52.20	-3	7,877	-0.04%
2019/06/14	0	0.00	1	52.00	52.00	-1	7,892	-0.01%
2019/06/13	4	51.45	0	0.00	51.50	4	7,969	0.05%
2019/06/12	2	51.85	18	51.45	52.20	-16	8,383	-0.19%
2019/06/11	7	50.59	4	50.50	50.50	3	8,308	0.04%
2019/06/10	13	50.68	11	50.60	50.30	2	8,293	0.02%
2019/06/06	11	50.16	3	50.40	50.00	8	8,306	0.10%
2019/06/05	0	0.00	1	51.00	51.00	-1	8,423	-0.01%
2019/06/03	2	51.40	0	0.00	51.20	2	8,513	0.02%
2019/05/31	2	51.90	11	51.79	51.50	-9	8,517	-0.11%
2019/05/30	3	50.40	8	50.80	51.10	-5	8,440	-0.06%
2019/05/29	8	49.24	0	0.00	49.40	8	8,432	0.09%
2019/05/28	14	50.73	0	0.00	50.00	14	8,395	0.17%
2019/05/27	1	50.60	0	0.00	50.60	1	8,375	0.01%
2019/05/24	1	50.60	1	50.60	50.50	0	8,474	0.00%
2019/05/22	1	50.60	1	50.40	50.50	0	8,627	0.00%
2019/05/21	6.2	50.62	0	0.00	50.40	6.2	8,804	0.07%
2019/05/20	1	50.50	1	50.40	50.50	0	8,846	0.00%
2019/05/17	11	50.14	1	50.40	49.95	10	8,864	0.11%
2019/05/16	6	50.09	2	50.50	49.95	4	8,820	0.05%
2019/05/15	6	50.90	1	51.10	50.90	5	8,787	0.06%
2019/05/14	11	50.35	1	50.60	50.80	10	8,743	0.11%
2019/05/13	3	51.80	2	51.10	51.70	1	8,680	0.01%
2019/05/10	4	51.60	0	0.00	51.70	4	8,645	0.05%
2019/05/09	18	51.83	0	0.00	52.00	18	8,585	0.21%
2019/05/08	19	53.89	11	53.95	53.50	8	8,315	0.10%
2019/05/07	1	57.10	1	57.30	57.20	0	8,026	0.00%
2019/05/06	4	57.63	1	58.40	57.00	3	8,125	0.04%
2019/04/30	13	57.92	1	58.40	58.30	12	7,912	0.15%
2019/04/29	0	0.00	24	58.59	58.30	-24	7,847	-0.31%
2019/04/26	0	0.00	8	59.01	58.80	-8	7,833	-0.10%
2019/04/25	0	0.00	3	59.10	59.20	-3	7,834	-0.04%
2019/04/24	2	59.30	9	59.66	59.40	-7	7,862	-0.09%
2019/04/23	11	58.37	7	58.47	59.10	4	7,782	0.05%
2019/04/22	3	59.20	0	0.00	58.90	3	7,733	0.04%
2019/04/19	4	60.63	1	60.80	60.10	3	7,713	0.04%
2019/04/18	7	61.86	4	62.38	60.90	3	7,671	0.04%
2019/04/17	6	62.57	11.1	62.83	61.10	-5.1	7,539	-0.07%
2019/04/16	8	58.23	38.3	59.33	60.90	-30.3	7,192	-0.42%
2019/04/15	0	0.00	5	55.12	55.50	-5	6,540	-0.08%
2019/04/12	1	53.80	5	53.90	53.80	-4	6,451	-0.06%
2019/04/10	1.2	53.77	2	53.90	54.20	-0.8	6,413	-0.01%
2019/04/09	0	0.00	4	53.70	54.30	-4	6,410	-0.06%
2019/04/08	14	53.20	3	53.20	53.30	11	6,352	0.17%
2019/04/03	18	52.59	2	52.60	52.70	16	6,299	0.25%
2019/04/02	2	53.20	11	53.28	53.00	-9	6,261	-0.14%
2019/04/01	10	53.00	0	0.00	53.00	10	6,228	0.16%
2019/03/27	0	0.00	1	52.40	52.50	-1	6,037	-0.02%
2019/03/26	0	0.00	1	52.10	52.00	-1	5,996	-0.02%
2019/03/25	3	51.23	0	0.00	51.40	3	5,977	0.05%
2019/03/22	1	52.10	6	52.30	52.10	-5	5,960	-0.08%
2019/03/21	10	51.80	6	52.02	51.80	4	5,968	0.07%
2019/03/20	4	51.80	0	0.00	52.10	4	5,968	0.07%
2019/03/19	0	0.00	3	52.07	52.10	-3	5,944	-0.05%
2019/03/18	4	51.55	8	51.50	51.90	-4	5,967	-0.07%
2019/03/15	9	51.78	0	0.00	52.40	9	5,896	0.15%
2019/03/12	0	0.00	6	54.92	54.90	-6	5,551	-0.11%
2019/03/11	0	0.00	18	53.40	53.90	-18	5,506	-0.33%
2019/03/07	2	52.10	0	0.00	52.40	2	5,432	0.04%
2019/03/06	5	52.52	1	52.30	52.40	4	5,427	0.07%
2019/03/05	1	51.50	0	0.00	52.30	1	5,536	0.02%
2019/03/04	16	51.96	1	51.80	51.80	15	5,537	0.27%
2019/02/27	5	52.30	2	52.60	52.80	3	5,499	0.05%
2019/02/26	0	0.00	1	53.30	53.00	-1	5,490	-0.02%
2019/02/25	4.2	53.41	1	53.70	53.70	3.2	5,416	0.06%
2019/02/22	2	52.70	5	52.70	52.90	-3	5,346	-0.06%
2019/02/21	2	52.60	0	0.00	52.50	2	5,238	0.04%
2019/02/20	0	0.00	1	52.60	52.50	-1	5,169	-0.02%
2019/02/19	3	51.33	0	0.00	51.50	3	5,040	0.06%
2019/02/18	1	51.70	0	0.00	51.20	1	5,006	0.02%
2019/02/14	1	51.50	0	0.00	50.60	1	5,132	0.02%
2019/02/11	0	0.00	2	52.50	51.00	-2	5,259	-0.04%
2019/01/30	0	0.00	3	51.70	51.80	-3	5,336	-0.06%
2019/01/28	2	51.50	6	51.30	51.50	-4	5,462	-0.07%
2019/01/25	0	0.00	5	50.40	51.00	-5	5,457	-0.09%
2019/01/24	0	0.00	1	49.05	49.00	-1	5,331	-0.02%
2019/01/23	1	48.60	0	0.00	48.60	1	5,384	0.02%
2019/01/22	1	49.00	0	0.00	49.00	1	5,401	0.02%
2019/01/18	2	48.65	0	0.00	48.95	2	5,526	0.04%
2019/01/17	3	48.68	0	0.00	48.60	3	5,541	0.05%
2019/01/16	1	48.90	0	0.00	48.90	1	5,539	0.02%
2019/01/15	0	0.00	1	48.85	48.90	-1	5,593	-0.02%
2019/01/11	7	48.17	1	48.45	48.10	6	5,548	0.11%
2019/01/08	5	47.41	0	0.00	47.40	5	5,403	0.09%
2019/01/07	8	48.61	1	49.05	48.50	7	5,269	0.13%
2019/01/04	1	48.50	0	0.00	48.50	1	5,286	0.02%
2019/01/03	4	49.48	1	50.00	49.60	3	5,461	0.05%
2018/12/27	0	0.00	4	50.30	50.40	-4	5,535	-0.07%
2018/12/26	0	0.00	1	50.10	49.70	-1	5,629	-0.02%
2018/12/25	5	49.42	0	0.00	49.90	5	5,676	0.09%
2018/12/20	8	50.05	0	0.00	49.90	8	6,148	0.13%
2018/12/17	2	50.90	0	0.00	51.30	2	6,491	0.03%
2018/12/14	1	50.50	0	0.00	50.70	1	6,565	0.02%
2018/12/13	2	51.40	0	0.00	51.70	2	6,571	0.03%
2018/12/12	2	51.20	6	51.28	51.20	-4	6,605	-0.06%
2018/12/11	0	0.00	2	50.20	50.30	-2	6,679	-0.03%
2018/12/07	0	0.00	1	50.90	50.80	-1	6,982	-0.01%
2018/12/06	12	50.40	0	0.00	50.10	12	7,050	0.17%
2018/12/05	0	0.00	1	52.90	52.90	-1	6,990	-0.01%
2018/12/04	2	53.90	0	0.00	53.80	2	7,131	0.03%
2018/12/03	0	0.00	7	53.96	54.10	-7	7,168	-0.10%
2018/11/30	0	0.00	1	53.30	52.30	-1	7,220	-0.01%
2018/11/29	0	0.00	2	53.70	52.40	-2	7,230	-0.03%
2018/11/28	3	53.10	4	52.65	53.00	-1	7,195	-0.01%
2018/11/27	0	0.00	6	51.20	51.30	-6	7,127	-0.08%
2018/11/26	0	0.00	1	50.80	50.80	-1	7,191	-0.01%
2018/11/23	7	50.06	0	0.00	49.70	7	7,236	0.10%
2018/11/22	1	50.20	0	0.00	50.10	1	7,204	0.01%
2018/11/20	5	51.70	0	0.00	51.60	5	7,199	0.07%
2018/11/19	0	0.00	7	52.34	52.50	-7	7,236	-0.10%
2018/11/15	5	50.20	1	50.40	50.30	4	7,281	0.05%
2018/11/14	2	50.70	0	0.00	50.70	2	7,347	0.03%
2018/11/13	3	48.87	2	50.95	51.20	1	7,356	0.01%
2018/11/12	1	51.10	0	0.00	51.10	1	7,337	0.01%
2018/11/09	1	51.90	0	0.00	52.20	1	7,313	0.01%
2018/11/08	3	51.83	7	51.94	51.90	-4	7,210	-0.06%
2018/11/07	1	51.10	0	0.00	51.30	1	7,148	0.01%
2018/11/06	11	52.59	3	52.90	51.90	8	7,093	0.11%
2018/11/05	2	54.40	0	0.00	54.40	2	7,198	0.03%
2018/11/02	2	55.00	0	0.00	55.40	2	7,214	0.03%
2018/11/01	4	56.10	2	55.70	56.00	2	7,235	0.03%
2018/10/30	2	55.20	0	0.00	54.40	2	7,357	0.03%
2018/10/29	0	0.00	3	56.73	55.30	-3	7,450	-0.04%
2018/10/25	0	0.00	5	54.80	54.10	-5	7,509	-0.07%
2018/10/24	0	0.00	1	55.20	54.60	-1	7,636	-0.01%
2018/10/23	3	54.53	0	0.00	54.00	3	7,746	0.04%
2018/10/22	1	56.80	0	0.00	56.90	1	7,885	0.01%
2018/10/17	100	58.45	1	58.00	56.80	99	8,128	1.22%
2018/10/16	0	0.00	7	55.90	56.80	-7	8,138	-0.09%
2018/10/15	7	53.76	1	54.00	54.00	6	8,170	0.07%
2018/10/12	10	53.75	0	0.00	53.90	10	8,204	0.12%
2018/10/11	8	54.40	0	0.00	53.80	8	8,194	0.10%
2018/10/09	7	59.87	0	0.00	59.60	7	8,068	0.09%
2018/10/08	1	60.60	0	0.00	60.60	1	8,084	0.01%
2018/10/05	5	60.64	2	61.05	61.30	3	8,095	0.04%
2018/10/03	6	60.68	0	0.00	60.50	6	7,961	0.08%
2018/10/02	1	61.00	0	0.00	61.00	1	7,960	0.01%
2018/10/01	0	0.00	2	61.65	61.70	-2	7,920	-0.03%
2018/09/28	1	60.30	0	0.00	61.10	1	7,917	0.01%
2018/09/27	7	60.69	1	60.20	60.90	6	7,811	0.08%
2018/09/26	9	62.09	0	0.00	62.10	9	7,624	0.12%
2018/09/21	3	62.37	3	63.87	65.10	0	7,541	0.00%
2018/09/20	2	63.90	0	0.00	63.60	2	7,445	0.03%
2018/09/18	1	64.80	1	64.60	64.90	0	7,627	0.00%
2018/09/14	0	0.00	20	65.46	65.60	-20	7,751	-0.26%
2018/09/13	4	60.90	0	0.00	60.90	4	7,565	0.05%
2018/09/12	0	0.00	1	60.20	60.10	-1	7,568	-0.01%
2018/09/11	0	0.00	0	60.30	59.90	0	7,571	0.00%
2018/09/10	5	59.12	1	58.70	58.80	4	7,639	0.05%
2018/09/07	8	61.11	1	61.70	61.20	7	7,704	0.09%
2018/09/06	8	62.70	0	0.00	62.50	8	7,709	0.10%
2018/09/05	2	64.15	0	0.00	63.90	2	7,699	0.03%
2018/09/03	1	65.10	0	0.00	65.20	1	7,769	0.01%
2018/08/31	0	0.00	1	65.20	66.20	-1	7,945	-0.01%
2018/08/30	5	64.80	0	0.00	64.50	5	7,987	0.06%
2018/08/29	0	0.00	1	66.00	66.00	-1	8,020	-0.01%
2018/08/28	0	0.00	1	65.40	65.20	-1	8,081	-0.01%
2018/08/27	0	0.00	0.1	64.60	64.50	-0.1	8,153	0.00%
2018/08/24	2	63.25	0	0.00	63.70	2	8,186	0.02%
2018/08/22	3	64.27	0	0.00	64.50	3	8,521	0.04%
2018/08/21	7	64.31	0	0.00	64.30	7	8,490	0.08%
2018/08/20	0	0.00	3	66.07	65.60	-3	8,393	-0.04%
2018/08/17	5	65.82	1	65.60	65.40	4	8,433	0.05%
2018/08/16	2	66.00	0	0.00	66.50	2	8,397	0.02%
2018/08/15	3	67.43	0	0.00	67.20	3	8,421	0.04%
2018/08/13	2	68.10	1	68.80	67.80	1	8,510	0.01%
2018/08/10	2	68.95	7.1	68.70	69.00	-5.1	8,628	-0.06%
2018/08/09	1	66.70	0	0.00	66.70	1	8,437	0.01%
2018/08/08	1	66.60	0	0.00	66.60	1	8,460	0.01%
2018/08/07	3	66.53	0	0.00	66.60	3	8,454	0.04%
2018/08/06	4	66.10	0	0.00	66.00	4	8,446	0.05%
2018/08/03	1	66.10	0	0.00	66.70	1	8,554	0.01%
2018/08/02	2	66.85	0	0.00	66.60	2	8,514	0.02%
2018/08/01	4	67.50	0	0.00	67.50	4	8,558	0.05%
2018/07/31	0	0.00	29	67.51	68.10	-29	8,505	-0.34%
2018/07/30	1	66.60	1	66.10	66.50	0	8,359	0.00%
2018/07/27	1,000	69.20	20	68.78	69.20	980	8,238	11.89%	大買/鉅額交易
2018/07/26	26	68.10	0	0.00	67.90	26	8,051	0.32%
2018/07/24	1	68.90	1	69.10	69.10	0	7,906	0.00%
2018/07/20	0	0.00	3	67.70	68.40	-3	7,839	-0.04%
2018/07/19	2	67.50	0	0.00	67.30	2	7,779	0.03%
2018/07/18	2	66.95	0	0.00	67.20	2	7,784	0.03%
2018/07/17	0	0.00	11	66.31	66.70	-11	7,697	-0.14%
2018/07/16	1	65.10	4	64.85	65.30	-3	7,641	-0.04%
2018/07/13	1	63.50	1	63.90	64.00	0	7,622	0.00%
2018/07/05	5	63.00	0	0.00	63.10	5	7,836	0.06%
2018/07/03	1	63.10	0	0.00	63.00	1	8,002	0.01%
2018/07/02	1	62.50	1	62.80	62.70	0	8,029	0.00%
2018/06/29	0	0.00	2	62.20	62.70	-2	7,960	-0.03%
2018/06/28	5	60.90	1	60.80	60.90	4	7,855	0.05%
2018/06/27	3	62.57	1	63.00	62.00	2	7,719	0.03%
2018/06/26	5	62.44	0	0.00	62.10	5	7,654	0.07%
2018/06/25	3	63.93	0	0.00	63.80	3	7,524	0.04%
2018/06/22	11	64.98	0	0.00	65.00	11	7,433	0.15%
2018/06/20	1	67.00	1	66.20	67.00	0	7,443	0.00%
2018/06/19	2	65.35	0	0.00	65.30	2	7,395	0.03%
2018/06/15	2	66.20	0	0.00	66.20	2	7,276	0.03%
2018/06/12	2	67.30	0	0.00	67.30	2	7,456	0.03%
2018/06/11	9	67.50	0	0.00	67.80	9	7,380	0.12%
2018/06/08	4	68.45	0	0.00	67.90	4	7,316	0.05%
2018/06/07	2	67.70	0	0.00	67.80	2	7,122	0.03%
2018/06/06	4	68.05	6	68.25	68.50	-2	7,133	-0.03%
2018/06/04	2	66.50	1	65.60	66.60	1	6,949	0.01%
2018/06/01	0	0.00	5	64.00	64.90	-5	6,869	-0.07%
2018/05/31	9	63.68	0	0.00	63.30	9	6,838	0.13%
2018/05/30	1	65.00	0	0.00	65.00	1	6,577	0.02%
2018/05/25	1	65.60	3	65.73	66.10	-2	6,495	-0.03%
2018/05/24	6	64.67	1	64.50	65.00	5	6,445	0.08%
2018/05/23	0	0.00	1	65.00	65.00	-1	6,377	-0.02%
2018/05/22	3	65.07	0	0.00	65.00	3	6,467	0.05%
2018/05/21	1.1	64.81	0	0.00	65.00	1.1	6,557	0.02%
2018/05/18	17	65.25	10	65.10	65.00	7	6,557	0.11%
2018/05/17	1	67.30	0	0.00	67.20	1	6,511	0.02%
2018/05/16	2	66.60	0	0.00	66.60	2	6,523	0.03%
2018/05/15	2	66.90	0	0.00	66.90	2	6,665	0.03%
2018/05/11	10	67.04	1	67.20	67.00	9	6,863	0.13%
2018/05/10	30	68.93	14	68.70	68.60	16	6,723	0.24%
2018/05/09	2	68.65	0	0.00	68.90	2	6,771	0.03%
2018/05/08	1	69.50	0	0.00	70.00	1	6,748	0.01%
2018/05/02	0	0.00	3	70.50	71.00	-3	7,220	-0.04%
2018/04/26	8	68.60	0	0.00	68.30	8	7,428	0.11%
2018/04/25	11	68.30	11	68.52	68.60	0	7,458	0.00%
2018/04/24	4	69.53	1	69.60	69.10	3	7,537	0.04%
2018/04/20	0	0.00	1	70.10	70.50	-1	7,670	-0.01%
2018/04/19	1	69.10	0	0.00	69.50	1	7,699	0.01%
2018/04/18	1	69.60	0	0.00	69.10	1	7,853	0.01%
2018/04/17	5	69.80	0	0.00	69.00	5	7,917	0.06%
2018/04/16	2	71.10	0	0.00	70.30	2	7,869	0.03%
2018/04/13	13	71.60	13	71.70	71.10	0	7,902	0.00%
2018/04/12	2	71.40	0.4	71.80	71.50	1.6	7,967	0.02%
2018/04/11	0	0.00	2	72.75	71.80	-2	7,980	-0.03%
2018/04/10	29	71.78	45	72.00	71.80	-16	8,034	-0.20%
2018/04/03	6	72.08	0	0.00	72.00	6	7,974	0.08%
2018/04/02	18	73.04	0	0.00	72.80	18	7,947	0.23%
2018/03/30	1	73.20	1	73.60	73.20	0	8,034	0.00%
2018/03/29	1	72.80	0	0.00	72.60	1	8,048	0.01%
2018/03/28	1	73.50	1	73.70	73.50	0	7,982	0.00%
2018/03/26	20	72.91	15	73.40	73.50	5	8,013	0.06%
2018/03/23	2	73.05	1	73.90	73.50	1	8,130	0.01%
2018/03/20	1	75.00	10	75.00	74.90	-9	8,420	-0.11%
2018/03/16	1	74.10	22	74.25	76.10	-21	8,395	-0.25%
2018/03/13	2	77.30	0	0.00	77.30	2	8,494	0.02%
2018/03/12	0	0.00	4	77.30	77.40	-4	8,568	-0.05%
2018/03/09	5	74.60	1	74.90	75.00	4	8,656	0.05%
2018/03/02	2	74.05	0	0.00	74.20	2	9,334	0.02%
2018/03/01	1	74.00	0	0.00	75.00	1	9,440	0.01%
2018/02/26	1	75.50	0	0.00	74.90	1	9,606	0.01%
2018/02/23	9	74.70	1	75.50	75.60	8	9,770	0.08%
2018/02/22	0	0.00	1	74.40	73.70	-1	9,939	-0.01%
2018/02/21	0	0.00	1	76.00	76.00	-1	9,970	-0.01%
2018/02/12	0.1	73.10	10	74.50	72.30	-9.9	10,052	-0.10%
2018/02/09	3	70.40	20	72.80	73.40	-17	10,206	-0.17%
2018/02/08	24	72.38	0	0.00	72.00	24	10,208	0.24%
2018/02/07	6	73.10	0	0.00	73.60	6	10,332	0.06%
2018/02/06	11	72.69	0	0.00	71.50	11	10,314	0.11%
2018/02/05	16	75.50	0	0.00	77.00	16	10,248	0.16%
2018/02/02	16	76.95	34	77.26	77.60	-18	10,482	-0.17%
2018/02/01	34	77.98	1	78.30	77.00	33	10,459	0.32%
2018/01/31	31	79.06	31	79.35	79.00	0	10,408	0.00%
2018/01/30	31	79.78	47	80.06	79.90	-16	10,369	-0.15%
2018/01/26	0	0.00	1	78.50	78.40	-1	10,063	-0.01%
2018/01/25	15	78.27	51	78.69	79.00	-36	10,070	-0.36%
2018/01/24	10	77.60	0.2	77.60	77.60	9.8	9,969	0.10%
2018/01/23	0	0.00	1.3	77.80	78.00	-1.3	10,000	-0.01%
2018/01/22	1	77.30	5	77.40	77.40	-4	9,954	-0.04%
2018/01/19	0	0.00	3	77.20	77.30	-3	9,898	-0.03%
2018/01/18	0	76.60	5	77.06	76.70	-5	9,823	-0.05%
2018/01/17	0	0.00	8	76.95	77.10	-8	9,719	-0.08%
2018/01/15	1	74.80	1.8	75.06	75.10	-0.8	9,577	-0.01%
2018/01/12	2	74.55	8	74.81	75.10	-6	9,655	-0.06%
2018/01/11	0	0.00	10	72.80	72.50	-10	9,617	-0.10%
2018/01/10	1	71.70	0	0.00	72.50	1	9,623	0.01%
2018/01/09	2	72.25	0	0.00	72.20	2	9,658	0.02%
2018/01/08	5	72.00	1	71.90	72.00	4	9,577	0.04%
2018/01/04	10	71.90	0	0.00	71.90	10	9,572	0.10%
2018/01/03	0.5	72.50	1	72.80	72.60	-0.5	9,580	-0.01%