統一 (1216)-新光-台中券商分點個股進出

台股 » 個股 » 統一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一

(1216)

可現股當沖

股價
76.5
漲跌
▲0.4
漲幅
+0.53%
成交量
5,475張
產業
上市食品類股
1430人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

統一 (1216)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	6	75.90	4	76.30	76.50	2	8,153	0.02%
2024/04/25	18.2	76.24	5	76.26	76.10	13.2	8,136	0.16%
2024/04/24	21.1	77.08	6	77.43	77.00	15.1	8,129	0.19%
2024/04/23	12.1	78.59	7.6	78.31	78.40	4.6	8,145	0.06%
2024/04/22	19.4	78.13	77.5	78.23	78.90	-58.1	8,194	-0.71%
2024/04/19	14.4	75.79	17.4	75.97	76.00	-3	8,027	-0.04%
2024/04/18	0.4	76.00	16.1	76.51	76.80	-15.7	7,919	-0.20%
2024/04/17	4.3	75.50	1.3	75.31	75.40	3.1	7,794	0.04%
2024/04/16	14.7	75.25	2	74.85	74.50	12.7	7,721	0.16%
2024/04/15	1	76.90	6.5	76.86	76.70	-5.5	7,585	-0.07%
2024/04/12	2	75.80	3.6	76.48	76.80	-1.6	7,557	-0.02%
2024/04/11	2	76.39	0.1	76.30	76.40	1.9	7,539	0.03%
2024/04/10	2.8	76.41	4	76.58	76.40	-1.3	7,514	-0.02%
2024/04/09	1	76.10	6.1	76.26	76.50	-5.1	7,588	-0.07%
2024/04/08	3	74.84	2.1	75.33	75.40	0.9	7,599	0.01%
2024/04/03	3.1	75.57	4	75.50	75.30	-0.9	7,607	-0.01%
2024/04/02	17.7	75.63	1.5	75.58	75.50	16.3	7,597	0.21%
2024/04/01	4.2	76.63	1	76.80	76.50	3.2	7,563	0.04%
2024/03/29	0.4	77.00	13.3	77.36	77.50	-12.9	7,519	-0.17%
2024/03/28	6.7	76.01	2.4	76.39	76.40	4.3	7,096	0.06%
2024/03/27	2.9	75.92	2	76.19	76.60	1	6,992	0.01%
2024/03/26	8.2	74.81	5.4	75.25	75.50	2.8	6,918	0.04%
2024/03/25	0.5	75.37	0	0.00	75.60	0.5	6,859	0.01%
2024/03/22	7.8	75.67	0	0.00	75.40	7.8	6,981	0.11%
2024/03/21	2.1	76.65	0.8	77.00	76.60	1.3	6,961	0.02%
2024/03/20	0	76.20	5	76.42	76.50	-5	6,966	-0.07%
2024/03/19	6.1	75.87	1.1	76.28	75.90	5	6,922	0.07%
2024/03/18	6.8	76.65	0.3	76.67	76.30	6.5	6,714	0.10%
2024/03/15	1.3	77.45	2	77.70	77.50	-0.7	6,672	-0.01%
2024/03/14	3.5	77.38	8.1	77.51	77.80	-4.6	6,534	-0.07%
2024/03/13	2.4	77.83	19.4	77.88	78.00	-17	6,418	-0.26%
2024/03/12	1.2	76.57	2.5	76.48	76.60	-1.4	6,247	-0.02%
2024/03/11	2	76.36	1.2	76.47	76.60	0.8	6,271	0.01%
2024/03/08	2.6	75.70	6.4	75.59	75.70	-3.8	6,321	-0.06%
2024/03/07	0	76.60	3.5	76.82	76.80	-3.5	6,384	-0.05%
2024/03/06	0	0.00	1.6	75.94	76.50	-1.6	6,581	-0.02%
2024/03/05	2.1	75.99	1.2	75.88	75.90	0.9	7,147	0.01%
2024/03/04	1.2	76.04	3.2	76.13	76.20	-2	7,450	-0.03%
2024/03/01	0.1	75.77	4	76.00	75.80	-3.9	7,808	-0.05%
2024/02/29	0	75.49	3.3	76.08	76.70	-3.3	8,155	-0.04%
2024/02/27	1.4	75.55	3	75.50	75.30	-1.6	8,418	-0.02%
2024/02/26	5.3	75.42	11.1	75.31	75.50	-5.8	8,675	-0.07%
2024/02/23	4.1	76.04	6.6	75.88	75.80	-2.5	8,895	-0.03%
2024/02/22	46.2	76.16	10	76.00	76.50	36.2	9,088	0.40%
2024/02/21	2	75.80	9	76.46	76.80	-7	9,110	-0.08%
2024/02/20	6.1	75.27	40.8	75.17	76.10	-34.6	9,087	-0.38%
2024/02/19	3	74.13	5.9	74.16	74.60	-2.9	9,015	-0.03%
2024/02/16	1.2	73.30	3.5	73.34	73.50	-2.3	9,046	-0.03%
2024/02/15	2	73.10	4.1	74.39	73.50	-2.1	9,041	-0.02%
2024/02/05	0	72.75	3.4	73.27	73.10	-3.4	8,949	-0.04%
2024/02/02	0.1	72.91	6.1	72.85	73.10	-6	8,919	-0.07%
2024/02/01	2	73.40	8.1	73.20	73.50	-6.1	8,933	-0.07%
2024/01/31	3.8	72.01	2.1	72.05	72.40	1.8	8,912	0.02%
2024/01/30	3	71.54	0	0.00	71.50	3	8,934	0.03%
2024/01/29	0.1	71.59	0	0.00	71.50	0.1	8,972	0.00%
2024/01/26	3.1	71.27	0	0.00	71.50	3.1	9,043	0.03%
2024/01/25	1.1	71.41	0	71.50	71.70	1	9,119	0.01%
2024/01/24	3.6	71.34	1	71.50	71.30	2.6	9,171	0.03%
2024/01/23	2.6	71.19	6.2	71.23	71.50	-3.6	9,322	-0.04%
2024/01/22	8.2	70.67	0	0.00	70.60	8.2	9,409	0.09%
2024/01/19	0.5	71.23	0	0.00	71.50	0.5	9,462	0.00%
2024/01/18	0.2	70.80	1	70.90	71.10	-0.8	9,563	-0.01%
2024/01/17	10.3	70.65	27	70.64	70.30	-16.7	9,538	-0.18%
2024/01/16	9.5	71.07	1	71.60	71.20	8.5	9,473	0.09%
2024/01/15	2.1	72.11	0.1	72.40	72.20	2	9,425	0.02%
2024/01/12	2.1	71.87	0.2	72.50	72.60	1.9	9,509	0.02%
2024/01/11	3.1	72.40	0	0.00	72.30	3.1	9,501	0.03%
2024/01/10	0.4	72.59	1	72.50	72.50	-0.7	9,654	-0.01%
2024/01/09	2	72.75	1	73.20	72.50	1	9,689	0.01%
2024/01/08	0	0.00	5	73.12	73.00	-5	9,705	-0.05%
2024/01/05	7.1	72.64	0.1	72.70	72.80	6.9	9,760	0.07%
2024/01/04	4.1	72.43	4	72.40	72.50	0.1	9,797	0.00%
2024/01/03	43	72.84	1	73.00	73.00	42	9,946	0.42%
2024/01/02	6	73.67	0.1	73.65	74.10	5.9	9,885	0.06%
2023/12/29	0.1	74.00	0.5	74.20	74.50	-0.4	9,925	0.00%
2023/12/28	0.1	73.60	0	0.00	74.20	0.1	10,055	0.00%
2023/12/27	2.2	73.86	0	0.00	73.90	2.2	10,022	0.02%
2023/12/22	1	73.40	1	73.30	73.10	0	10,040	0.00%
2023/12/21	3	73.53	0	0.00	73.70	3	9,932	0.03%
2023/12/20	0	0.00	48.1	74.50	74.30	-48.1	9,808	-0.49%
2023/12/19	1.1	73.33	2.2	73.52	73.80	-1.1	9,669	-0.01%
2023/12/18	1	74.00	4.1	74.52	74.20	-3.1	9,653	-0.03%
2023/12/15	1	74.50	2	74.50	73.70	-1	9,564	-0.01%
2023/12/14	1	74.28	3.2	74.30	73.80	-2.2	9,411	-0.02%
2023/12/13	6.3	73.30	13	73.25	73.20	-6.7	9,325	-0.07%
2023/12/12	0	0.00	3	74.13	74.00	-3	9,400	-0.03%
2023/12/11	0	73.70	0	73.78	74.10	0	9,405	0.00%
2023/12/08	0.1	74.10	12	73.99	74.10	-12	9,366	-0.13%
2023/12/07	0	0.00	7.2	74.22	74.10	-7.2	9,343	-0.08%
2023/12/06	4.4	73.74	4.2	74.13	73.30	0.1	9,311	0.00%
2023/12/05	4	74.23	3.2	74.27	74.00	0.8	9,243	0.01%
2023/12/04	2	74.60	7	74.73	74.40	-5	9,139	-0.05%
2023/12/01	4.2	74.15	35.3	73.99	74.30	-31.1	9,036	-0.34%
2023/11/30	6.4	72.55	26	72.99	73.00	-19.7	8,783	-0.22%
2023/11/29	23	72.28	14	72.84	72.20	9	8,269	0.11%
2023/11/28	13.1	72.77	5	72.74	71.80	8.1	8,036	0.10%
2023/11/27	12.4	72.91	10.4	73.27	72.00	2	7,843	0.03%
2023/11/24	5.5	73.39	8.7	73.44	72.60	-3.2	7,546	-0.04%
2023/11/23	2.2	72.92	11.5	73.27	72.50	-9.3	7,211	-0.13%
2023/11/22	3.5	72.32	5.2	72.40	71.80	-1.7	6,919	-0.02%
2023/11/21	1.1	72.06	14.8	71.99	71.90	-13.7	6,696	-0.20%
2023/11/20	9.6	71.31	2.5	71.09	71.50	7.1	6,486	0.11%
2023/11/17	0	71.11	1	71.01	71.00	-1	6,450	-0.02%
2023/11/16	13.8	71.27	12.2	71.15	71.10	1.7	6,374	0.03%
2023/11/15	2.1	70.07	3.6	70.55	70.50	-1.5	6,275	-0.02%
2023/11/14	0	69.80	0	0.00	70.00	0	6,171	0.00%
2023/11/13	1.1	69.89	0	69.90	69.80	1	6,269	0.02%
2023/11/10	5.2	69.95	1	70.19	69.80	4.2	6,288	0.07%
2023/11/09	2.4	70.43	10	70.47	70.40	-7.6	6,321	-0.12%
2023/11/08	0.3	70.01	7.4	70.06	70.10	-7.1	6,361	-0.11%
2023/11/07	4.1	69.45	9.6	69.48	69.70	-5.5	6,363	-0.09%
2023/11/06	2.6	70.42	6.1	70.38	70.20	-3.5	6,379	-0.06%
2023/11/03	0.1	69.60	5.1	69.78	70.00	-5	6,379	-0.08%
2023/11/02	5.2	69.21	16.6	69.21	69.30	-11.4	6,396	-0.18%
2023/11/01	13.1	68.28	16	68.23	68.10	-2.9	6,374	-0.05%
2023/10/31	11.3	67.80	8	67.85	67.90	3.3	6,561	0.05%
2023/10/30	4.8	67.26	6	67.50	67.60	-1.2	6,573	-0.02%
2023/10/27	3.2	67.12	0	0.00	67.30	3.2	6,593	0.05%
2023/10/26	6.6	67.36	11	66.95	67.30	-4.4	6,634	-0.07%
2023/10/25	11.1	67.64	0	0.00	67.60	11.1	6,561	0.17%
2023/10/24	3.3	67.73	0	0.00	68.00	3.3	6,586	0.05%
2023/10/23	1.4	67.72	0	0.00	67.70	1.4	6,583	0.02%
2023/10/20	32.7	67.69	1.3	67.99	67.60	31.4	6,580	0.48%
2023/10/19	2.1	68.67	1	68.90	68.60	1.1	6,636	0.02%
2023/10/18	4.6	69.09	9	69.01	68.60	-4.4	6,725	-0.07%
2023/10/17	7.2	69.46	5	69.24	69.30	2.2	6,635	0.03%
2023/10/16	0.2	69.17	1.6	69.02	69.00	-1.4	6,703	-0.02%
2023/10/13	3.6	68.90	0	0.00	69.00	3.6	6,788	0.05%
2023/10/12	4.1	69.38	4	70.00	69.50	0.1	6,768	0.00%
2023/10/11	15.1	69.80	24.2	69.58	70.00	-9.1	6,723	-0.14%
2023/10/06	3.5	68.50	9	68.68	68.70	-5.5	6,580	-0.08%
2023/10/05	6.8	68.57	9.3	68.72	68.60	-2.5	6,615	-0.04%
2023/10/04	65	68.13	17	67.94	67.70	48	6,550	0.73%
2023/10/03	7.4	69.94	0	0.00	69.80	7.4	6,387	0.12%
2023/10/02	0.4	70.34	5	70.31	70.30	-4.6	6,513	-0.07%
2023/09/28	0.2	70.24	1	70.10	70.10	-0.8	6,658	-0.01%
2023/09/27	0	70.20	0.1	70.10	70.30	-0.1	6,657	0.00%
2023/09/26	9.2	69.95	3	70.10	70.10	6.2	6,676	0.09%
2023/09/25	1	70.40	4	70.20	70.30	-3	6,686	-0.04%
2023/09/22	4.1	69.85	0	0.00	69.80	4.1	6,760	0.06%
2023/09/21	18.6	69.94	2	70.60	69.80	16.6	6,798	0.24%
2023/09/20	0	71.00	3	71.07	70.90	-3	6,711	-0.04%
2023/09/19	1	70.70	0	71.00	70.70	1	6,706	0.01%
2023/09/18	2.5	70.79	1.5	71.00	70.90	1	6,804	0.01%
2023/09/15	0	70.93	1	71.00	71.10	-1	6,903	-0.01%
2023/09/14	0.4	70.96	3	70.73	70.60	-2.6	7,013	-0.04%
2023/09/13	2.3	70.74	1	70.90	70.90	1.3	7,199	0.02%
2023/09/12	4.6	70.45	0.1	70.70	70.70	4.5	7,472	0.06%
2023/09/11	1	70.60	7	70.77	70.50	-6	7,492	-0.08%
2023/09/08	1.1	70.43	11.1	70.72	70.80	-10	7,508	-0.13%
2023/09/07	3.1	70.20	0	0.00	70.20	3.1	7,577	0.04%
2023/09/06	17.9	70.24	0	0.00	70.30	17.9	7,575	0.24%
2023/09/05	2.2	70.69	1	70.70	71.00	1.2	7,533	0.02%
2023/09/04	9.2	70.53	3	70.73	70.80	6.2	7,549	0.08%
2023/09/01	8.1	70.78	3.5	71.19	70.70	4.6	7,595	0.06%
2023/08/31	35.3	71.11	7	70.70	70.70	28.3	7,572	0.37%
2023/08/30	1	72.90	2	72.55	72.80	-1	7,397	-0.01%
2023/08/29	1.7	71.48	17	72.31	72.40	-15.3	7,412	-0.21%
2023/08/28	2.2	70.74	0	0.00	71.10	2.2	7,379	0.03%
2023/08/25	3.2	71.10	1	71.10	71.10	2.2	7,658	0.03%
2023/08/24	3.2	71.77	0	0.00	71.70	3.2	7,702	0.04%
2023/08/23	0.2	72.20	3.2	72.28	72.20	-3.1	7,707	-0.04%
2023/08/22	3.3	71.76	0.2	72.00	71.80	3.1	7,766	0.04%
2023/08/21	1.1	72.10	0	72.40	72.20	1	7,798	0.01%
2023/08/18	2	72.30	2.1	72.36	72.40	-0.1	7,861	0.00%
2023/08/17	10.2	72.73	2	72.85	72.80	8.2	7,874	0.10%
2023/08/16	0.3	72.20	2	72.10	72.50	-1.7	7,768	-0.02%
2023/08/15	0.1	72.69	0.3	72.60	72.30	-0.2	7,806	0.00%
2023/08/14	0	0.00	1	72.30	72.80	-1	7,868	-0.01%
2023/08/11	1.1	71.96	37.3	72.01	72.30	-36.2	8,016	-0.45%
2023/08/10	23.6	70.63	0	0.00	70.70	23.6	8,035	0.29%
2023/08/09	7	70.91	3	71.50	71.10	4	7,998	0.05%
2023/08/08	15.1	71.04	0	0.00	71.00	15.1	7,982	0.19%
2023/08/07	5.4	71.65	4.1	71.58	71.70	1.3	7,900	0.02%
2023/08/04	40.2	71.67	5.2	72.50	71.10	35	7,845	0.45%
2023/08/02	15.1	75.81	13	76.05	76.20	2.1	7,623	0.03%
2023/08/01	3.1	75.85	11.6	76.19	76.50	-8.5	7,502	-0.11%
2023/07/31	17.5	75.55	0	0.00	75.30	17.5	7,372	0.24%
2023/07/28	17.1	75.89	6.4	75.97	75.90	10.7	7,299	0.15%
2023/07/27	6.2	76.55	14	76.64	76.40	-7.9	7,249	-0.11%
2023/07/26	2	76.20	8.1	76.29	76.30	-6.1	7,236	-0.08%
2023/07/25	4.1	75.75	3	76.17	75.60	1.1	7,257	0.01%
2023/07/24	2	75.85	5	75.98	76.30	-3	7,238	-0.04%
2023/07/21	8	75.78	6	75.72	75.60	2	7,204	0.03%
2023/07/20	9	76.17	7.6	76.47	76.50	1.5	7,163	0.02%
2023/07/19	27.7	76.19	35	76.43	76.40	-7.3	7,116	-0.10%
2023/07/18	0.3	75.90	11	76.20	76.10	-10.7	7,047	-0.15%
2023/07/17	8	75.76	6	76.00	75.70	2	7,008	0.03%
2023/07/14	0	0.00	28	75.30	75.60	-28	7,035	-0.40%
2023/07/13	2	74.80	22	74.85	74.70	-20	7,027	-0.28%
2023/07/12	11	74.16	4	74.28	74.80	7	7,002	0.10%
2023/07/11	6.2	74.69	0	0.00	74.80	6.2	6,950	0.09%
2023/07/10	19	73.68	1	73.51	73.70	18	6,987	0.26%
2023/07/07	6.2	72.88	5.4	73.07	73.20	0.9	7,054	0.01%
2023/07/06	54.8	73.82	2.7	73.81	74.00	52.1	7,009	0.74%
2023/07/05	11.1	75.84	9	75.72	75.80	2.1	6,853	0.03%
2023/07/04	1.4	76.09	0	0.00	76.90	1.4	6,842	0.02%
2023/07/03	1	76.50	2.2	77.00	76.50	-1.2	6,987	-0.02%
2023/06/30	3	75.90	2.3	76.24	76.30	0.8	7,021	0.01%
2023/06/29	2	76.30	0.1	76.80	76.30	1.9	7,006	0.03%
2023/06/28	2.1	75.96	2	76.20	76.30	0.1	7,063	0.00%
2023/06/27	0.2	76.31	13.1	76.31	76.20	-12.9	7,150	-0.18%
2023/06/26	8.4	76.17	0	0.00	76.20	8.4	7,249	0.12%
2023/06/21	7.4	76.86	2	77.10	77.40	5.4	7,224	0.07%
2023/06/20	13.5	78.02	13.9	78.65	78.20	-0.4	7,178	-0.01%
2023/06/19	3.3	76.66	6.1	78.15	78.80	-2.8	7,018	-0.04%
2023/06/16	3.1	77.27	47.3	77.27	77.20	-44.2	6,838	-0.65%
2023/06/15	0	0.00	1	76.10	76.30	-1	6,572	-0.02%
2023/06/14	1	76.20	3.1	76.27	76.40	-2.1	6,665	-0.03%
2023/06/13	2	76.00	0	76.30	76.10	2	6,727	0.03%
2023/06/12	2	76.50	7.2	76.31	76.20	-5.2	6,723	-0.08%
2023/06/09	0.2	75.80	0.1	75.90	76.00	0	6,775	0.00%
2023/06/08	0.1	75.10	0	0.00	75.40	0.1	6,795	0.00%
2023/06/07	0.3	75.30	2.1	75.48	75.40	-1.9	6,802	-0.03%
2023/06/06	1.1	74.88	0	0.00	74.80	1.1	6,723	0.02%
2023/06/05	8	74.82	0	0.00	74.70	8	6,698	0.12%
2023/06/02	0.2	74.87	3	75.10	75.10	-2.8	6,733	-0.04%
2023/06/01	1	74.30	0.1	74.40	74.50	0.9	6,720	0.01%
2023/05/31	0	0.00	1.4	74.71	74.30	-1.4	6,773	-0.02%
2023/05/30	4.1	74.27	0	0.00	74.30	4.1	6,546	0.06%
2023/05/29	0	74.60	0.1	74.70	74.70	-0.1	6,583	0.00%
2023/05/26	4.2	74.46	2	74.50	74.60	2.2	6,692	0.03%
2023/05/25	6.2	74.75	0	0.00	74.90	6.2	6,731	0.09%
2023/05/24	2.1	75.14	1.1	75.20	75.60	1.1	6,739	0.02%
2023/05/23	0	0.00	1.6	75.75	75.70	-1.6	6,664	-0.02%
2023/05/22	0	0.00	1.1	75.79	75.70	-1.1	6,642	-0.02%
2023/05/19	1.1	75.39	3.4	75.43	75.40	-2.3	6,613	-0.03%
2023/05/18	0.3	75.42	2.8	75.43	75.30	-2.5	6,546	-0.04%
2023/05/17	2.1	75.60	6.3	76.02	76.20	-4.2	6,453	-0.06%
2023/05/16	0	0.00	2	75.05	74.90	-2	6,264	-0.03%
2023/05/15	0	0.00	1.1	74.60	74.60	-1.1	6,229	-0.02%
2023/05/12	0.2	74.30	2	74.30	74.60	-1.8	6,192	-0.03%
2023/05/11	0.2	74.30	2	74.30	74.40	-1.8	6,140	-0.03%
2023/05/10	0.6	74.21	1	74.50	74.50	-0.4	6,132	-0.01%
2023/05/09	0	0.00	1.3	74.30	74.40	-1.3	6,163	-0.02%
2023/05/08	0.1	74.00	11	74.01	74.40	-10.9	6,191	-0.18%
2023/05/05	0.3	73.88	1.1	73.89	73.90	-0.9	6,260	-0.01%
2023/05/04	0	0.00	4	73.98	74.10	-4	6,337	-0.06%
2023/05/03	3.8	73.41	0.5	73.70	73.50	3.4	6,331	0.05%
2023/05/02	0.2	73.50	2	73.80	73.90	-1.8	6,457	-0.03%
2023/04/28	1.1	73.01	0	0.00	73.60	1.1	6,700	0.02%
2023/04/27	2.3	73.13	0	0.00	73.50	2.3	6,720	0.03%
2023/04/26	0.1	73.57	3.4	73.81	73.90	-3.3	6,727	-0.05%
2023/04/25	0	0.00	0	73.00	73.00	0	6,640	0.00%
2023/04/24	0.1	72.80	1	73.00	73.00	-1	6,689	-0.01%
2023/04/21	1	73.30	0	73.00	73.00	1	6,703	0.01%
2023/04/20	4.1	72.53	4	72.60	72.50	0.1	6,735	0.00%
2023/04/19	0	0.00	5	73.18	73.60	-5	6,788	-0.07%
2023/04/18	1	73.30	3.2	73.61	73.60	-2.2	6,782	-0.03%
2023/04/17	1.2	73.27	9	73.26	73.30	-7.8	6,807	-0.12%
2023/04/14	4	73.08	1.3	73.20	73.10	2.7	6,851	0.04%
2023/04/13	0	0.00	0.1	73.50	73.80	-0.1	6,873	0.00%
2023/04/12	3.1	73.10	2.1	73.20	73.10	1	6,864	0.01%
2023/04/11	0.1	73.30	6.6	73.49	73.90	-6.5	6,819	-0.10%
2023/04/10	0	0.00	2.4	72.33	72.50	-2.4	6,755	-0.04%
2023/04/07	4	72.03	49.2	72.11	71.90	-45.2	6,759	-0.67%
2023/04/06	0.2	72.86	10.1	72.69	72.60	-10	6,715	-0.15%
2023/03/31	13.3	72.19	4.6	72.14	71.90	8.7	6,527	0.13%
2023/03/30	0.2	71.90	8.8	71.98	72.00	-8.5	6,468	-0.13%
2023/03/29	0.1	71.30	33.7	71.94	71.90	-33.7	6,464	-0.52%
2023/03/28	3.3	71.13	13.1	71.51	71.30	-9.9	6,410	-0.15%
2023/03/27	0.1	70.80	15.7	71.19	71.00	-15.6	6,325	-0.25%
2023/03/24	43	70.35	14.1	70.31	70.40	29	6,341	0.46%
2023/03/23	6.1	69.60	4	69.60	69.80	2.1	6,351	0.03%
2023/03/22	1.1	69.30	1.1	69.77	69.60	0	6,379	0.00%
2023/03/21	0.1	69.30	10.1	69.58	69.30	-10	6,434	-0.16%
2023/03/20	0	0.00	2.9	69.21	69.00	-2.9	6,423	-0.05%
2023/03/17	4.2	68.68	3	68.60	68.70	1.2	6,485	0.02%
2023/03/16	0	0.00	4.1	69.03	69.20	-4.1	6,451	-0.06%
2023/03/15	5	68.60	2	69.10	69.20	3	6,553	0.05%
2023/03/14	2.1	68.77	8.2	68.55	68.90	-6.1	6,660	-0.09%
2023/03/13	7.2	68.51	3.3	68.32	68.50	3.9	6,685	0.06%
2023/03/10	6	68.23	4.3	68.61	68.40	1.7	6,820	0.02%
2023/03/09	2.1	68.55	1	68.50	68.80	1	7,028	0.01%
2023/03/08	2.4	68.52	1.1	68.87	68.90	1.3	7,474	0.02%
2023/03/07	0	0.00	3	68.83	68.80	-3	7,636	-0.04%
2023/03/06	8	68.76	307.9	68.95	69.00	-299.9	7,927	-3.78%	大賣/鉅額交易
2023/03/03	300.1	68.47	15	68.52	68.40	285.1	8,089	3.52%	大買/鉅額交易
2023/03/02	3	67.90	41.8	67.58	68.00	-38.8	8,283	-0.47%
2023/03/01	7.5	67.14	9	67.50	67.10	-1.5	8,348	-0.02%
2023/02/24	4.1	67.13	13.5	67.44	67.50	-9.4	8,420	-0.11%
2023/02/23	4.1	67.24	36.6	67.30	67.20	-32.5	8,420	-0.39%
2023/02/22	0	66.70	2.2	66.66	66.60	-2.1	8,379	-0.03%
2023/02/21	2.3	66.52	2	66.60	66.80	0.3	8,509	0.00%
2023/02/20	15.1	66.43	5	66.48	66.40	10.1	8,739	0.12%
2023/02/17	5.3	66.35	0	0.00	66.40	5.3	8,839	0.06%
2023/02/16	6.1	66.55	0	0.00	66.30	6.1	8,944	0.07%
2023/02/15	16	66.54	1.5	66.67	66.50	14.5	9,018	0.16%
2023/02/14	2	67.05	13	67.12	67.00	-11	9,096	-0.12%
2023/02/13	4	66.73	5	66.84	67.10	-1	9,179	-0.01%
2023/02/10	6	66.45	0.1	66.80	66.60	5.9	9,183	0.06%
2023/02/09	5	66.66	0.2	66.80	66.80	4.8	9,225	0.05%
2023/02/08	2.2	66.52	0	0.00	66.60	2.2	9,305	0.02%
2023/02/07	2.4	66.58	0	66.60	66.80	2.4	9,361	0.03%
2023/02/06	4.2	66.26	0	66.30	66.20	4.1	9,333	0.04%
2023/02/03	32.7	66.46	4	66.38	66.30	28.7	9,324	0.31%
2023/02/02	4.1	67.05	5	67.38	67.50	-0.9	9,251	-0.01%
2023/02/01	8.2	66.95	3	67.00	67.10	5.2	9,199	0.06%
2023/01/31	5	67.26	6.4	67.78	67.30	-1.4	9,230	-0.01%
2023/01/30	22.6	67.75	20.2	67.95	68.00	2.5	9,145	0.03%
2023/01/17	2.3	67.70	0.5	67.60	67.90	1.8	8,956	0.02%
2023/01/16	1.1	67.42	33.7	67.85	68.00	-32.7	8,951	-0.37%
2023/01/13	0.1	67.60	42.3	67.78	67.50	-42.2	8,932	-0.47%
2023/01/12	0	67.24	2	67.50	67.10	-2	9,087	-0.02%
2023/01/11	1.2	66.90	3	67.17	66.90	-1.8	9,024	-0.02%
2023/01/10	0.3	67.10	0.1	67.10	67.10	0.2	9,036	0.00%
2023/01/09	0	0.00	24.8	67.57	67.60	-24.8	9,000	-0.28%
2023/01/06	1.1	66.90	3.7	66.86	66.60	-2.7	8,959	-0.03%
2023/01/05	0.7	66.60	3	66.67	66.60	-2.3	9,045	-0.02%
2023/01/04	0.1	66.40	1.4	66.47	66.50	-1.3	9,084	-0.01%
2023/01/03	0.4	66.10	1	66.80	66.60	-0.6	9,170	-0.01%
2022/12/30	1.8	66.63	106	66.70	66.60	-104.2	9,157	-1.14%	大賣/鉅額交易
2022/12/29	0	66.00	2	66.20	66.30	-2	9,165	-0.02%
2022/12/28	0.1	65.90	2.1	66.10	66.20	-2	9,155	-0.02%
2022/12/27	2	66.05	17	66.18	66.20	-15	9,145	-0.16%
2022/12/26	1.2	65.90	0	0.00	65.80	1.2	9,170	0.01%
2022/12/23	0	0.00	1	65.90	65.90	-1	9,370	-0.01%
2022/12/22	1.1	65.89	10	65.85	65.90	-8.9	9,487	-0.09%
2022/12/21	6.1	65.29	0	0.00	65.40	6.1	9,610	0.06%
2022/12/20	0	0.00	8.1	65.88	65.60	-8.1	9,610	-0.08%
2022/12/19	0	0.00	6.7	65.36	65.30	-6.7	9,631	-0.07%
2022/12/16	9	65.02	3	65.40	65.30	6	9,644	0.06%
2022/12/15	11	65.50	0	66.00	65.50	11	9,577	0.11%
2022/12/14	0	0.00	161	65.99	66.00	-161	9,534	-1.69%	大賣/鉅額交易
2022/12/13	1.1	65.42	24	65.98	65.40	-22.9	9,545	-0.24%
2022/12/12	12.5	65.48	6.1	65.65	65.80	6.5	9,531	0.07%
2022/12/09	17	65.85	31.1	65.79	66.00	-14.1	9,737	-0.14%
2022/12/08	39.1	64.83	6.1	64.94	65.00	33	9,706	0.34%
2022/12/07	1.3	65.08	15	65.32	65.20	-13.7	9,691	-0.14%
2022/12/06	8.2	64.86	1	64.60	64.60	7.2	9,573	0.08%
2022/12/05	1.1	65.12	4	65.30	65.40	-2.9	9,457	-0.03%
2022/12/02	44.6	65.10	2.3	65.12	65.00	42.3	9,365	0.45%
2022/12/01	28.8	65.58	11	65.85	65.90	17.8	9,245	0.19%
2022/11/30	10.1	65.54	22.4	65.79	66.10	-12.3	9,034	-0.14%
2022/11/29	8.1	65.41	28	65.33	65.80	-20	8,559	-0.23%
2022/11/28	35.5	64.34	12.4	65.15	65.30	23.1	8,381	0.28%
2022/11/25	21.2	64.37	16	65.42	65.70	5.2	8,129	0.06%
2022/11/24	19.9	63.85	16	64.99	65.30	3.9	7,981	0.05%
2022/11/23	13.9	63.50	6	63.55	64.00	7.9	7,761	0.10%
2022/11/22	17.8	63.55	19.1	63.47	63.80	-1.2	7,680	-0.02%
2022/11/21	7.3	63.83	7	63.80	64.20	0.3	7,519	0.00%
2022/11/18	7.2	64.01	1.3	64.07	64.10	5.9	7,396	0.08%
2022/11/17	14.2	64.07	0	0.00	64.10	14.2	7,339	0.19%
2022/11/16	32.5	64.67	2	64.65	64.50	30.5	7,190	0.42%
2022/11/15	7.2	65.75	3	65.90	66.00	4.2	6,980	0.06%
2022/11/14	102.8	65.90	7.3	65.88	66.10	95.5	6,907	1.38%	大買/
2022/11/11	1	65.30	15	65.61	65.40	-14	6,817	-0.20%
2022/11/10	11.2	64.68	0	65.10	64.90	11.2	6,777	0.16%
2022/11/09	3.3	65.04	0	0.00	65.30	3.3	6,774	0.05%
2022/11/08	6.3	65.12	2	65.10	65.50	4.3	6,713	0.06%
2022/11/07	0.1	65.40	0	65.50	65.80	0	6,703	0.00%
2022/11/04	0.3	65.46	0	0.00	65.50	0.3	6,696	0.00%
2022/11/03	4.1	65.13	0	0.00	65.60	4.1	6,682	0.06%
2022/11/02	0.4	65.90	0	0.00	65.90	0.4	6,626	0.01%
2022/11/01	0	0.00	4	65.68	66.10	-4	6,629	-0.06%
2022/10/31	2.4	65.86	5	65.90	65.50	-2.6	6,624	-0.04%
2022/10/28	3	65.73	1	65.60	65.80	2	6,790	0.03%
2022/10/27	1.1	65.61	4	65.70	65.80	-2.9	6,845	-0.04%
2022/10/26	0	0.00	3	65.73	65.60	-3	7,032	-0.04%
2022/10/25	0	0.00	1	65.60	65.50	-1	7,063	-0.01%
2022/10/24	1	65.00	7.1	65.00	65.10	-6.1	7,038	-0.09%
2022/10/21	2.6	64.53	5	64.48	64.10	-2.4	7,015	-0.03%
2022/10/20	18.1	64.22	4	64.58	64.70	14.1	7,014	0.20%
2022/10/19	2.1	65.35	8	65.35	65.30	-5.9	6,886	-0.09%
2022/10/18	11.3	65.42	0	0.00	65.30	11.3	6,897	0.16%
2022/10/17	0.1	66.00	0.1	66.08	65.90	0	6,957	0.00%
2022/10/14	1	66.20	0.3	66.10	66.10	0.8	7,010	0.01%
2022/10/13	11	65.95	1.1	66.06	66.40	9.9	7,216	0.14%
2022/10/12	3	66.53	13	66.61	66.90	-10	7,131	-0.14%
2022/10/11	1.1	65.73	7	66.14	65.80	-5.9	7,089	-0.08%
2022/10/07	1	65.70	0	0.00	65.70	1	6,999	0.01%
2022/10/06	1	65.80	1	66.50	66.00	0	7,059	0.00%
2022/10/04	0.2	65.80	1.6	65.94	65.70	-1.4	7,142	-0.02%
2022/10/03	0.1	66.90	3	66.53	66.40	-3	7,173	-0.04%
2022/09/30	1.1	66.99	4.4	67.06	67.30	-3.3	7,261	-0.05%
2022/09/29	1	66.90	10.3	67.32	67.50	-9.3	7,268	-0.13%
2022/09/28	2.1	66.40	15	66.67	66.60	-13	7,342	-0.18%
2022/09/27	0.1	65.90	1	66.20	65.90	-0.9	7,358	-0.01%
2022/09/26	2	65.35	8	65.77	66.00	-6	7,449	-0.08%
2022/09/23	1	65.50	2	65.60	65.50	-1	7,531	-0.01%
2022/09/22	5	64.78	14	65.36	65.30	-9	7,605	-0.12%
2022/09/21	3	65.47	6	65.47	65.70	-3	7,584	-0.04%
2022/09/20	9	64.90	9	65.40	65.50	0	7,571	0.00%
2022/09/19	7.4	65.12	2	65.20	65.20	5.4	7,569	0.07%
2022/09/16	10.4	65.73	1.2	65.58	65.70	9.1	7,526	0.12%
2022/09/15	3.3	66.60	2	67.10	66.90	1.3	7,453	0.02%
2022/09/14	3	66.77	1	67.20	67.00	2	7,426	0.03%
2022/09/13	10.2	67.85	14.9	67.89	67.80	-4.6	7,441	-0.06%
2022/09/12	0.1	67.14	8.1	67.83	67.20	-7.9	7,453	-0.11%
2022/09/08	1.1	66.60	21	66.73	66.90	-20	7,593	-0.26%
2022/09/07	1	66.01	1	66.60	66.50	0	7,609	0.00%
2022/09/06	0	0.00	1	65.60	66.40	-1	7,573	-0.01%
2022/09/05	0	0.00	0.2	65.83	65.70	-0.2	7,548	0.00%
2022/09/02	0	65.70	1	65.50	65.50	-1	7,600	-0.01%
2022/09/01	1.1	65.61	1	65.60	65.70	0.1	7,589	0.00%
2022/08/31	1	65.60	1.1	65.63	66.00	-0.1	7,505	0.00%
2022/08/30	6.1	66.06	0	0.00	65.60	6.1	7,418	0.08%
2022/08/29	1.2	65.06	0	0.00	66.00	1.2	7,404	0.02%
2022/08/26	1.1	66.58	5	66.56	66.40	-3.9	7,385	-0.05%
2022/08/25	1	66.30	0	0.00	66.10	1	7,381	0.01%
2022/08/24	0.3	66.00	0	66.20	65.80	0.3	7,462	0.00%
2022/08/23	1.1	65.91	0	0.00	65.90	1.1	7,732	0.01%
2022/08/22	3	65.93	3	66.03	66.20	0	7,799	0.00%
2022/08/19	1	65.61	0	0.00	65.80	1	7,841	0.01%
2022/08/18	0.1	65.80	0.1	66.00	65.90	0	7,836	0.00%
2022/08/17	3	65.67	0	0.00	66.00	3	7,863	0.04%
2022/08/16	2.1	65.32	0	0.00	65.80	2.1	7,865	0.03%
2022/08/15	15	65.94	1.2	66.01	65.70	13.8	7,826	0.18%
2022/08/12	5	65.76	0.1	66.10	65.90	5	7,807	0.06%
2022/08/11	2.1	65.76	0	0.00	66.00	2.1	7,807	0.03%
2022/08/10	2.1	65.41	0	0.00	65.60	2.1	7,804	0.03%
2022/08/09	0.1	66.20	0	0.00	66.20	0.1	7,807	0.00%
2022/08/08	2	65.65	5	66.00	66.00	-3	7,924	-0.04%
2022/08/05	8.1	65.67	2.1	65.86	65.80	6	7,966	0.08%
2022/08/04	20	64.97	4.2	64.73	65.10	15.8	8,000	0.20%
2022/08/03	2.1	68.03	20.4	68.09	68.50	-18.2	7,843	-0.23%
2022/08/02	35	68.33	4.5	68.37	67.90	30.5	7,831	0.39%
2022/08/01	1.1	69.63	0	0.00	70.00	1.1	7,621	0.01%
2022/07/29	0	70.20	14	70.04	70.40	-14	7,651	-0.18%
2022/07/28	14.7	69.89	3	69.97	69.90	11.7	7,598	0.15%
2022/07/27	3	70.10	6	70.45	70.40	-3	7,572	-0.04%
2022/07/26	16.7	70.27	6.5	70.32	70.50	10.2	7,602	0.13%
2022/07/25	11.7	69.95	16.7	69.93	70.00	-5	7,571	-0.07%
2022/07/22	6.5	68.73	13.1	68.97	69.60	-6.6	7,606	-0.09%
2022/07/21	4.5	67.37	7.6	67.41	67.90	-3.2	7,571	-0.04%
2022/07/20	56.5	69.33	35.6	69.07	67.80	20.9	7,569	0.28%
2022/07/19	2.4	67.11	12.2	67.20	67.50	-9.8	7,404	-0.13%
2022/07/18	1.6	67.66	5	67.76	67.90	-3.5	7,377	-0.05%
2022/07/15	4.9	68.40	10.2	68.53	68.50	-5.3	7,354	-0.07%
2022/07/14	1.2	68.83	5.8	69.11	69.10	-4.5	7,358	-0.06%
2022/07/13	3.8	68.75	14.7	69.18	68.60	-10.9	7,270	-0.15%
2022/07/12	1.6	69.23	4	69.50	69.50	-2.4	7,169	-0.03%
2022/07/11	0.9	69.23	14	69.71	69.30	-13.1	7,242	-0.18%
2022/07/08	20.9	68.88	30.6	68.88	68.80	-9.7	7,205	-0.13%
2022/07/07	6.1	70.50	32.7	70.48	70.60	-26.6	7,101	-0.37%
2022/07/06	1.1	69.56	18	69.66	69.60	-16.9	6,968	-0.24%
2022/07/05	1.1	68.95	28.3	68.87	68.70	-27.2	6,825	-0.40%
2022/07/04	0	68.10	6.2	68.45	68.00	-6.2	6,705	-0.09%
2022/07/01	4	67.62	7	67.82	67.90	-3.1	6,704	-0.05%
2022/06/30	1.1	67.10	6	67.27	67.00	-5	6,677	-0.07%
2022/06/29	2.1	66.71	10.1	67.05	66.90	-8	6,618	-0.12%
2022/06/28	1.1	66.98	18	67.00	67.10	-16.9	6,691	-0.25%
2022/06/27	4.1	66.76	19	67.26	66.60	-14.9	6,752	-0.22%
2022/06/24	7	66.27	6.5	66.32	66.40	0.6	6,689	0.01%
2022/06/23	1	65.70	26.5	65.71	66.00	-25.5	6,689	-0.38%
2022/06/22	1.1	64.32	11	64.45	64.00	-9.9	6,626	-0.15%
2022/06/21	0	0.00	34	64.06	64.70	-34	6,643	-0.51%
2022/06/20	8.8	63.37	15.2	63.50	63.00	-6.4	6,608	-0.10%
2022/06/17	2.1	63.57	4	63.70	63.60	-1.9	6,599	-0.03%
2022/06/16	3.1	64.46	2	64.70	64.20	1.1	6,454	0.02%
2022/06/15	32.2	64.09	1	64.50	64.10	31.2	6,578	0.47%
2022/06/14	5.3	64.07	1	64.50	64.00	4.3	6,681	0.06%
2022/06/13	34.2	64.09	2	64.50	64.40	32.2	6,876	0.47%
2022/06/10	8	64.56	0	0.00	64.60	8	6,876	0.12%
2022/06/09	10.2	65.06	0	0.00	64.90	10.2	6,951	0.15%
2022/06/08	10	65.20	6	65.32	65.30	4	6,991	0.06%
2022/06/07	15	64.78	2	65.10	64.80	13	7,046	0.18%
2022/06/06	11.1	64.85	1	65.20	65.20	10.1	7,138	0.14%
2022/06/02	9.4	65.05	4	65.25	65.10	5.4	7,365	0.07%
2022/06/01	17.3	65.82	4	66.18	65.60	13.3	7,526	0.18%
2022/05/31	11.2	65.52	35	66.98	67.40	-23.8	7,517	-0.32%
2022/05/30	9	65.56	11.3	65.42	66.00	-2.3	7,278	-0.03%
2022/05/27	6	64.87	3	65.10	65.00	3	7,266	0.04%
2022/05/26	1.1	64.73	0	0.00	64.90	1.1	7,360	0.02%
2022/05/25	2	64.45	0	0.00	64.90	2	7,504	0.03%
2022/05/24	3.1	64.64	0	0.00	64.40	3.1	7,680	0.04%
2022/05/23	2	65.00	4	65.10	65.10	-2	7,665	-0.03%
2022/05/20	2.1	64.90	1	64.60	64.60	1.1	7,735	0.01%
2022/05/19	17.9	64.50	12.5	64.74	64.50	5.4	7,741	0.07%
2022/05/18	23.2	65.06	2	65.15	65.10	21.2	7,793	0.27%
2022/05/17	1.7	64.43	0.3	64.88	64.20	1.4	7,818	0.02%
2022/05/16	38.6	64.63	11.4	64.66	64.50	27.3	7,781	0.35%
2022/05/13	2	65.35	0.1	65.60	65.20	1.9	7,714	0.02%
2022/05/12	6.5	65.44	8	65.78	65.30	-1.5	7,711	-0.02%
2022/05/11	2.4	66.23	4	66.20	66.30	-1.6	7,693	-0.02%
2022/05/10	2.2	66.04	9	66.44	66.90	-6.8	7,715	-0.09%
2022/05/09	4.6	66.73	19	66.63	66.50	-14.4	7,673	-0.19%
2022/05/06	2.6	67.46	4	67.70	67.30	-1.4	7,685	-0.02%
2022/05/05	1.2	68.01	7	68.13	68.00	-5.8	7,765	-0.08%
2022/05/04	1.2	68.19	0	0.00	68.20	1.2	7,774	0.02%
2022/05/03	2	68.25	11	68.51	68.60	-9	7,851	-0.11%
2022/04/29	2	68.00	11.2	68.20	68.40	-9.2	7,830	-0.12%
2022/04/28	3	68.07	10.6	68.13	68.30	-7.6	7,921	-0.10%
2022/04/27	8.6	67.86	4.5	67.90	67.30	4.1	7,838	0.05%
2022/04/26	13.2	68.22	16	68.39	68.20	-2.8	7,767	-0.04%
2022/04/25	33	67.23	9	67.37	67.60	24	7,679	0.31%
2022/04/22	2.1	67.15	3.1	67.23	67.40	-1	7,579	-0.01%
2022/04/21	24	67.78	25	67.51	67.50	-1	7,555	-0.01%
2022/04/20	4	67.10	9	67.06	67.30	-5	7,541	-0.07%
2022/04/19	2.1	67.15	6	67.17	66.80	-3.9	7,528	-0.05%
2022/04/18	8	67.34	14	67.44	67.00	-6	7,526	-0.08%
2022/04/15	21.8	67.52	23.7	67.26	67.40	-1.9	7,496	-0.02%
2022/04/14	5	66.18	30.3	66.21	66.30	-25.3	7,379	-0.34%
2022/04/13	22	66.00	0	0.00	66.00	22	7,373	0.30%
2022/04/12	15	65.59	2	65.75	65.70	13	7,365	0.18%
2022/04/11	9	65.59	1	65.80	65.50	8	7,310	0.11%
2022/04/08	45.3	65.85	35	66.01	66.00	10.3	7,257	0.14%
2022/04/07	7.4	65.85	43	65.91	65.50	-35.7	7,232	-0.49%
2022/04/06	9.1	65.37	12	65.57	65.90	-2.9	7,124	-0.04%
2022/04/01	5	65.54	11	65.79	66.10	-6	6,991	-0.09%
2022/03/31	12	66.04	8.1	65.94	65.60	3.9	6,917	0.06%
2022/03/30	33	65.83	29	65.73	65.70	4	6,778	0.06%
2022/03/29	3.1	65.47	29.2	65.60	65.60	-26.1	6,690	-0.39%
2022/03/28	12.1	65.25	30	65.38	65.50	-17.9	6,681	-0.27%
2022/03/25	23.7	65.36	1	65.60	65.50	22.7	6,655	0.34%
2022/03/24	16.3	65.59	0	0.00	65.60	16.3	6,622	0.25%
2022/03/23	21.1	65.70	20.1	65.60	65.90	1.1	6,700	0.02%
2022/03/22	18.2	65.59	0	0.00	65.50	18.2	6,658	0.27%
2022/03/21	6.1	65.67	0.4	65.99	65.70	5.7	6,620	0.09%
2022/03/18	4	65.40	1	65.40	65.50	3	6,581	0.05%
2022/03/17	16.1	65.58	3	66.00	65.50	13.1	6,468	0.20%
2022/03/16	111.5	65.11	0	0.00	65.30	111.5	6,343	1.76%	大買/鉅額交易
2022/03/15	1.7	65.29	0	0.00	65.30	1.7	6,154	0.03%
2022/03/14	20.7	65.83	8	65.71	65.50	12.7	6,151	0.21%
2022/03/11	1.2	66.13	1	66.30	66.30	0.2	6,138	0.00%
2022/03/10	11.5	65.85	10.2	65.85	66.00	1.4	6,115	0.02%
2022/03/09	44.7	65.05	34	64.97	65.10	10.7	6,099	0.18%
2022/03/08	43.1	65.01	8.3	65.22	65.40	34.8	5,980	0.58%
2022/03/07	22.4	66.33	3	66.30	66.20	19.4	5,815	0.33%
2022/03/04	17.3	67.16	7.2	67.28	67.20	10.1	5,955	0.17%
2022/03/03	10	67.70	6	67.85	68.00	4	5,932	0.07%
2022/03/02	22	67.60	5	67.62	68.00	17	5,928	0.29%
2022/03/01	6.5	67.16	12	67.22	67.50	-5.5	5,857	-0.09%
2022/02/25	6.4	66.81	4	67.03	67.10	2.4	5,746	0.04%
2022/02/24	30.5	66.83	25	66.91	66.80	5.5	5,636	0.10%
2022/02/23	7.2	67.89	11	67.92	68.00	-3.8	5,431	-0.07%
2022/02/22	22.4	67.51	3	67.73	67.60	19.4	5,424	0.36%
2022/02/21	0	0.00	9	68.30	68.50	-9	5,372	-0.17%
2022/02/18	10.2	67.84	0	0.00	67.60	10.2	5,480	0.19%
2022/02/17	2.1	68.25	5	68.20	68.50	-2.9	5,526	-0.05%
2022/02/16	2.1	68.44	2	68.30	68.40	0.1	5,590	0.00%
2022/02/15	3.1	68.20	5	68.10	67.90	-1.9	5,663	-0.03%
2022/02/14	4.1	68.00	3	68.23	68.10	1.1	5,699	0.02%
2022/02/11	9	68.34	0.2	68.60	68.80	8.8	5,671	0.16%
2022/02/10	4.4	68.48	3	68.33	68.80	1.3	5,741	0.02%
2022/02/09	1	68.10	1.1	68.18	68.40	-0.1	5,718	0.00%
2022/02/08	4	67.30	8	67.81	67.80	-4	5,743	-0.07%
2022/02/07	33.8	66.52	24	66.91	67.00	9.7	5,693	0.17%
2022/01/26	2.4	67.67	2	67.65	67.60	0.4	5,536	0.01%
2022/01/25	28.4	67.03	11.7	67.29	67.60	16.7	5,542	0.30%
2022/01/24	0.1	67.92	1.2	68.38	68.10	-1.1	5,485	-0.02%
2022/01/21	22.4	67.28	9	67.40	67.80	13.4	5,560	0.24%
2022/01/20	4	68.43	1.1	68.78	68.30	2.9	5,463	0.05%
2022/01/19	12.2	68.35	1	68.80	68.30	11.2	5,548	0.20%
2022/01/18	1.4	68.56	1.1	68.31	68.30	0.3	5,624	0.01%
2022/01/17	11	68.60	8	68.75	68.80	3	5,618	0.05%
2022/01/14	3.2	69.03	8.1	69.26	69.30	-4.9	5,624	-0.09%
2022/01/13	13.3	69.35	17.3	69.58	69.80	-4.1	5,674	-0.07%
2022/01/12	2	68.80	2.6	68.80	69.30	-0.6	5,694	-0.01%
2022/01/11	1	68.70	0	0.00	68.70	1	5,650	0.02%
2022/01/10	0	0.00	1	68.40	68.70	-1	5,641	-0.02%
2022/01/07	4.1	68.18	2	68.20	68.00	2.1	5,689	0.04%
2022/01/06	0.1	68.50	0	0.00	68.40	0.1	5,679	0.00%
2022/01/05	4	68.40	0.2	68.53	68.90	3.8	5,679	0.07%
2022/01/04	1.1	68.42	1.2	68.70	68.80	0	5,734	0.00%
2022/01/03	3.1	68.58	6	68.90	68.40	-2.9	5,749	-0.05%
2021/12/30	1.3	68.96	6	68.67	68.60	-4.7	5,812	-0.08%
2021/12/29	5.1	69.40	29	69.46	69.40	-23.9	5,882	-0.41%
2021/12/28	1.1	68.59	10	68.72	68.70	-8.9	5,913	-0.15%
2021/12/27	0	0.00	6	68.48	68.40	-6	5,917	-0.10%
2021/12/24	4.1	68.40	9.3	68.47	68.50	-5.2	6,049	-0.09%
2021/12/23	1	67.90	3	68.20	68.30	-2	6,128	-0.03%
2021/12/22	0	0.00	2	68.05	68.20	-2	6,222	-0.03%
2021/12/21	1	68.00	2	68.05	67.90	-1	6,249	-0.02%
2021/12/20	4.3	67.65	1	67.70	67.60	3.3	6,251	0.05%
2021/12/17	3	67.90	0	0.00	67.90	3	6,191	0.05%
2021/12/16	8	68.18	10	68.60	68.50	-2	6,105	-0.03%
2021/12/15	15	68.61	2	68.75	68.40	13	6,196	0.21%
2021/12/14	0	0.00	2.3	68.54	68.80	-2.3	6,332	-0.04%
2021/12/13	5.5	68.55	0.5	68.70	68.40	5	6,442	0.08%
2021/12/10	1.3	68.83	6.2	68.51	68.90	-4.9	6,422	-0.08%
2021/12/09	0	0.00	5	68.60	68.90	-5	6,422	-0.08%
2021/12/08	11.5	68.55	26	68.58	68.40	-14.5	6,423	-0.23%
2021/12/07	4	68.05	7	68.07	68.50	-3	6,410	-0.05%
2021/12/06	5.1	67.35	1	67.70	67.30	4.1	6,543	0.06%
2021/12/03	1.1	67.55	3	67.93	67.50	-1.9	6,590	-0.03%
2021/12/02	0.3	67.33	18.1	67.58	67.70	-17.7	6,589	-0.27%
2021/12/01	5.3	66.90	13	67.34	67.10	-7.7	6,577	-0.12%
2021/11/30	33.3	66.96	4	67.20	65.40	29.3	6,526	0.45%
2021/11/29	6	67.18	4.1	67.42	67.30	1.9	6,283	0.03%
2021/11/26	6.3	67.41	0	0.00	67.40	6.3	6,269	0.10%
2021/11/25	0.2	67.92	10	68.07	68.10	-9.8	6,336	-0.15%
2021/11/24	2.5	67.72	12	67.82	67.50	-9.5	6,375	-0.15%
2021/11/23	14.2	67.21	1	67.20	67.10	13.2	6,426	0.20%
2021/11/22	15	67.69	3	67.80	67.50	12	6,473	0.19%
2021/11/19	24.3	68.38	1	68.60	68.20	23.3	6,509	0.36%
2021/11/18	2.4	68.33	181	68.31	68.50	-178.6	6,472	-2.76%	大賣/鉅額交易
2021/11/17	20.2	68.00	9	68.09	68.40	11.2	6,462	0.17%
2021/11/16	15.2	68.42	10	68.44	68.60	5.2	6,434	0.08%
2021/11/15	188.2	67.80	25	67.86	68.00	163.2	6,471	2.52%	大買/鉅額交易
2021/11/12	15	67.31	13.7	67.36	67.30	1.4	6,413	0.02%
2021/11/11	11	67.16	3	67.23	67.20	8	6,430	0.12%
2021/11/10	0.1	67.50	5	67.30	67.30	-4.9	6,517	-0.08%
2021/11/09	16.2	67.02	3.1	67.24	67.30	13.1	6,775	0.19%
2021/11/08	4	67.25	7	67.26	67.40	-3	6,728	-0.04%
2021/11/05	9.2	66.84	5	66.92	67.10	4.2	6,722	0.06%
2021/11/04	12.9	66.95	0	67.30	66.80	12.9	6,704	0.19%
2021/11/03	6.8	67.47	23	67.78	67.50	-16.2	6,746	-0.24%
2021/11/02	7	67.19	6	67.22	67.40	1	6,752	0.02%
2021/11/01	19.2	66.95	6.1	67.00	66.90	13.1	6,740	0.19%
2021/10/29	19.1	66.70	0	0.00	66.60	19.1	6,809	0.28%
2021/10/28	8.3	66.85	4	67.18	67.20	4.3	6,737	0.06%
2021/10/27	17.1	67.07	6	67.13	67.20	11.1	6,869	0.16%
2021/10/26	17	67.34	16	67.39	67.30	1	6,783	0.01%
2021/10/25	7.3	67.12	0	0.00	67.10	7.3	6,736	0.11%
2021/10/22	6	67.08	1	67.30	67.30	5	6,808	0.07%
2021/10/21	9	67.17	0	0.00	67.00	9	6,790	0.13%
2021/10/20	12.1	67.55	3	67.70	67.40	9	6,731	0.13%
2021/10/19	7.3	67.96	6.1	68.08	67.80	1.2	6,672	0.02%
2021/10/18	0.1	68.10	3	68.10	68.10	-2.9	6,709	-0.04%
2021/10/15	3	67.74	0	68.30	68.10	3	6,711	0.05%
2021/10/14	0.4	68.00	13.5	68.13	67.70	-13.1	6,653	-0.20%
2021/10/13	8.1	67.03	1	67.90	67.20	7.1	6,675	0.11%
2021/10/12	18.1	67.02	15	67.32	67.20	3.1	6,669	0.05%
2021/10/08	1.2	67.87	0	0.00	68.00	1.2	6,604	0.02%
2021/10/07	3.1	68.27	16.1	68.06	68.00	-13	6,620	-0.20%
2021/10/06	3.1	67.40	1.6	67.02	67.30	1.5	6,617	0.02%
2021/10/05	7	66.70	0	0.00	66.70	7	6,569	0.11%
2021/10/04	1	67.30	7	67.47	67.50	-6	6,567	-0.09%
2021/10/01	28.1	67.30	4	68.05	67.10	24.1	6,592	0.37%
2021/09/30	12.1	68.19	1	68.50	68.30	11.1	6,467	0.17%
2021/09/29	8.5	68.03	11	68.35	68.60	-2.5	6,413	-0.04%
2021/09/28	11.1	68.84	2	69.25	68.70	9.1	6,357	0.14%
2021/09/27	6	69.33	4	69.68	69.50	2	6,328	0.03%
2021/09/24	2.1	69.15	2.1	69.30	69.10	0	6,295	0.00%
2021/09/23	2	68.75	6.1	68.94	68.80	-4.1	6,300	-0.07%
2021/09/22	27.2	68.26	5	68.36	68.50	22.2	6,259	0.35%
2021/09/17	4	69.85	13	69.92	69.60	-9	6,118	-0.15%
2021/09/16	9.2	69.27	3.2	69.18	69.10	6	5,969	0.10%
2021/09/15	1	69.50	4	69.48	69.40	-3	5,826	-0.05%
2021/09/14	3.1	69.44	3	69.67	69.40	0.1	5,820	0.00%
2021/09/13	6.5	68.66	1	68.90	69.10	5.5	5,822	0.09%
2021/09/10	3.5	67.80	4	68.33	68.40	-0.5	5,833	-0.01%
2021/09/09	29.8	67.34	0	0.00	67.20	29.8	5,955	0.50%
2021/09/08	3	70.90	11	70.75	70.90	-8	5,791	-0.14%
2021/09/07	9	70.80	4.2	70.91	70.70	4.8	5,741	0.08%
2021/09/06	3	71.80	3	71.63	71.50	0	5,690	0.00%
2021/09/03	9.1	71.72	1	71.60	72.00	8.1	5,707	0.14%
2021/09/02	7	72.06	16	72.47	71.60	-9	5,683	-0.16%
2021/09/01	15.1	71.47	3	71.53	71.40	12.1	5,635	0.21%
2021/08/31	1.1	72.25	0.1	71.40	72.30	1	5,594	0.02%
2021/08/30	3	70.87	10	71.20	71.60	-7	5,508	-0.13%
2021/08/27	1.1	70.46	3	71.33	70.50	-1.9	5,475	-0.03%
2021/08/26	3	69.87	0	0.00	69.80	3	5,375	0.06%
2021/08/25	3.3	70.18	1	70.90	70.60	2.3	5,329	0.04%
2021/08/24	7.3	70.41	1	69.90	70.50	6.3	5,270	0.12%
2021/08/23	1.3	70.00	1	70.50	69.50	0.3	5,336	0.01%
2021/08/20	7	68.99	8	69.01	68.90	-1	5,385	-0.02%
2021/08/19	10.2	69.17	14	69.10	69.10	-3.9	5,538	-0.07%
2021/08/18	2	70.10	3.3	69.98	70.10	-1.3	5,432	-0.02%
2021/08/17	15.1	70.22	1	70.20	70.00	14.1	5,412	0.26%
2021/08/16	10.1	69.59	17	69.84	70.10	-6.9	5,358	-0.13%
2021/08/13	79.7	70.67	40	69.96	69.80	39.7	5,275	0.75%
2021/08/12	59.2	73.00	5.1	73.01	73.00	54.1	5,057	1.07%
2021/08/11	7	73.84	7	74.24	74.40	0	5,016	0.00%
2021/08/10	0	73.90	4.1	74.59	75.00	-4	5,056	-0.08%
2021/08/09	9.5	73.22	10	74.00	74.60	-0.5	5,313	-0.01%
2021/08/06	1	74.50	4	75.03	75.20	-3	5,353	-0.06%
2021/08/05	12	75.20	2	75.10	75.30	10	5,483	0.18%
2021/08/04	5	75.10	17	75.55	75.50	-12	5,708	-0.21%
2021/08/03	1	74.70	2	74.80	75.00	-1	5,663	-0.02%
2021/08/02	63	74.41	81.2	74.65	74.70	-18.2	5,658	-0.32%
2021/07/29	0	0.00	8.1	73.30	73.50	-8.1	5,585	-0.15%
2021/07/28	13.1	72.31	12	72.72	72.60	1.1	5,605	0.02%
2021/07/27	1	72.90	2	73.00	73.30	-1	5,713	-0.02%
2021/07/26	4	72.65	4	73.05	72.50	0	5,773	0.00%
2021/07/23	1	73.20	2	73.25	73.20	-1	5,893	-0.02%
2021/07/22	0	0.00	16.1	73.40	73.50	-16.1	5,980	-0.27%
2021/07/21	11.2	72.40	7.1	72.80	72.70	4.2	5,997	0.07%
2021/07/20	5.1	72.47	0	0.00	72.50	5.1	6,104	0.08%
2021/07/19	2	72.75	1	73.00	73.20	1	6,196	0.02%
2021/07/16	1.1	72.91	1	73.20	73.10	0.1	6,362	0.00%
2021/07/15	0	73.10	2	72.90	73.40	-2	6,425	-0.03%
2021/07/14	0	73.30	0	0.00	73.20	0	6,565	0.00%
2021/07/13	0	0.00	3.1	73.59	73.90	-3.1	6,631	-0.05%
2021/07/12	7.6	73.09	1.1	73.41	72.90	6.4	6,622	0.10%
2021/07/09	10	72.99	4.4	73.53	73.80	5.6	6,620	0.08%
2021/07/08	0	0.00	2	74.00	74.10	-2	6,617	-0.03%
2021/07/07	1.5	73.62	19	73.78	73.90	-17.6	6,712	-0.26%
2021/07/06	1.6	73.51	4	73.78	73.80	-2.5	6,756	-0.04%
2021/07/05	5	73.54	13.1	73.58	73.90	-8.1	6,823	-0.12%
2021/07/02	3.8	72.76	4	72.90	73.40	-0.2	6,825	0.00%
2021/07/01	4.1	72.80	3	72.93	72.70	1.1	6,866	0.02%
2021/06/30	3.3	73.31	1.2	73.67	73.20	2.1	6,920	0.03%
2021/06/29	1	73.10	1.1	73.10	73.50	0	6,939	0.00%
2021/06/28	5.1	73.60	2	73.50	73.80	3.1	7,101	0.04%
2021/06/25	5	73.32	4	73.30	73.50	1	7,286	0.01%
2021/06/24	0.7	73.20	0	0.00	73.40	0.7	7,376	0.01%
2021/06/23	0.1	73.10	9	73.38	73.30	-9	7,615	-0.12%
2021/06/22	7.1	72.56	8	72.96	72.50	-0.9	7,681	-0.01%
2021/06/21	2.4	72.48	1	73.10	72.60	1.4	7,693	0.02%
2021/06/18	1	72.50	2	73.25	73.70	-1	7,677	-0.01%
2021/06/17	13	72.59	2	73.00	73.20	11	7,526	0.15%
2021/06/16	0	0.00	4	74.00	74.10	-4	7,783	-0.05%
2021/06/15	0	73.40	0	0.00	73.60	0	7,846	0.00%
2021/06/11	0.1	73.61	1	74.00	73.60	-0.9	7,903	-0.01%
2021/06/10	0	0.00	7	73.50	73.10	-7	7,950	-0.09%
2021/06/09	0	73.20	1	73.20	73.30	-1	7,987	-0.01%
2021/06/08	0.2	73.30	1	73.01	73.40	-0.8	8,022	-0.01%
2021/06/07	2.3	73.09	0	0.00	73.00	2.3	8,137	0.03%
2021/06/04	2.2	73.42	2.1	73.55	73.60	0.1	8,194	0.00%
2021/06/03	1.1	73.92	5	74.24	74.10	-3.9	8,359	-0.05%
2021/06/02	6	73.93	12.1	74.29	74.50	-6.1	8,406	-0.07%
2021/06/01	0	0.00	17	73.74	74.10	-17	8,448	-0.20%
2021/05/31	2.1	73.20	7.5	73.34	73.60	-5.4	8,562	-0.06%
2021/05/28	0	72.80	13.5	72.87	72.80	-13.5	8,609	-0.16%
2021/05/27	11.1	72.06	3.7	72.45	72.00	7.3	8,652	0.08%
2021/05/26	2.1	72.65	11	72.72	72.80	-8.9	8,680	-0.10%
2021/05/25	3.4	73.09	5.1	73.21	73.20	-1.7	8,690	-0.02%
2021/05/24	11	73.53	3	73.67	73.60	8	8,718	0.09%
2021/05/21	8.1	74.50	16.6	75.33	75.00	-8.6	8,761	-0.10%
2021/05/20	0	0.00	5	74.20	74.50	-5	8,719	-0.06%
2021/05/19	5	73.36	3	73.27	73.40	2	8,727	0.02%
2021/05/18	1	72.50	15.5	73.64	74.00	-14.5	8,830	-0.16%
2021/05/17	74	74.85	53	74.14	72.60	21	8,957	0.23%
2021/05/14	12	73.22	27	73.73	74.20	-15	8,809	-0.17%
2021/05/13	20.5	72.81	13.1	72.94	72.70	7.4	8,802	0.08%
2021/05/12	25.4	74.57	30.3	72.92	72.60	-4.9	8,677	-0.06%
2021/05/11	8.5	74.59	30.8	74.51	74.70	-22.3	8,607	-0.26%
2021/05/10	6.3	74.94	6	75.15	75.20	0.3	8,721	0.00%
2021/05/07	10.1	74.50	10.2	74.70	74.60	-0.1	8,962	0.00%
2021/05/06	3.5	73.83	15.1	73.97	74.70	-11.5	9,174	-0.13%
2021/05/05	8	73.60	15.1	73.75	73.00	-7.1	9,193	-0.08%
2021/05/04	5.5	74.38	15	74.77	74.10	-9.5	9,218	-0.10%
2021/05/03	3.3	74.58	12.1	75.02	74.50	-8.7	9,135	-0.10%
2021/04/29	2.2	75.52	4.5	75.84	75.10	-2.3	9,349	-0.02%
2021/04/28	9.8	74.94	29	75.44	75.80	-19.2	9,344	-0.20%
2021/04/27	3.3	74.71	4.2	74.97	75.20	-0.9	9,587	-0.01%
2021/04/26	11.3	74.79	8	74.71	75.50	3.3	9,615	0.03%
2021/04/23	19	75.43	10	75.28	75.60	9	9,625	0.09%
2021/04/22	9.3	75.95	22	75.91	76.00	-12.7	9,633	-0.13%
2021/04/21	19.8	74.89	2	75.40	74.70	17.8	9,589	0.19%
2021/04/20	5	75.50	32.1	75.59	75.80	-27.1	9,632	-0.28%
2021/04/19	0.1	74.30	50.5	74.26	74.70	-50.4	9,548	-0.53%
2021/04/16	3	72.98	21	73.15	73.20	-18	9,565	-0.19%
2021/04/15	0.1	73.00	4.3	72.90	73.10	-4.2	9,749	-0.04%
2021/04/14	13.1	72.53	3	73.00	73.00	10.1	9,781	0.10%
2021/04/13	14.3	72.79	7.4	73.15	72.70	7	9,902	0.07%
2021/04/12	3.6	72.42	19	72.42	72.50	-15.4	9,875	-0.16%
2021/04/09	0.1	72.80	18	72.88	72.80	-17.9	9,934	-0.18%
2021/04/08	2.1	72.80	4.1	73.07	73.00	-2	9,926	-0.02%
2021/04/07	4.7	72.78	4.1	72.97	73.00	0.6	9,992	0.01%
2021/04/06	3.6	72.92	6	72.93	72.90	-2.5	9,962	-0.02%
2021/04/01	3.5	72.48	2	72.50	72.50	1.5	9,933	0.02%
2021/03/31	2.6	72.78	17.1	72.65	73.00	-14.5	9,912	-0.15%
2021/03/30	8.2	72.15	29.2	72.36	73.00	-21	9,750	-0.22%
2021/03/29	6.2	71.35	15.9	71.43	71.70	-9.7	9,605	-0.10%
2021/03/26	11	71.06	39.2	71.20	71.20	-28.1	9,563	-0.29%
2021/03/25	1.5	69.59	44	69.58	69.70	-42.5	9,432	-0.45%
2021/03/24	5	68.68	1	69.00	68.50	4	9,498	0.04%
2021/03/23	6.1	68.84	0	0.00	68.90	6.1	9,632	0.06%
2021/03/22	3.1	68.67	28	69.10	69.00	-25	9,765	-0.26%
2021/03/19	36.3	68.67	1	68.50	68.50	35.3	9,888	0.36%
2021/03/18	1	70.10	21	70.04	70.10	-20	9,676	-0.21%
2021/03/17	6	69.18	2	69.20	69.40	4	9,681	0.04%
2021/03/16	3.2	69.41	3.1	69.54	69.30	0.1	9,662	0.00%
2021/03/15	8.2	69.70	4	69.68	69.70	4.2	9,652	0.04%
2021/03/12	5	69.96	51	69.73	70.00	-46	9,657	-0.48%
2021/03/11	20	69.97	8	70.50	69.80	12	9,712	0.12%
2021/03/10	3.2	70.28	9.1	70.32	70.20	-5.9	9,684	-0.06%
2021/03/09	30.1	69.72	42	69.88	70.10	-11.9	9,700	-0.12%
2021/03/08	3.3	68.71	5	68.98	68.80	-1.7	9,663	-0.02%
2021/03/05	2	67.95	45	68.53	68.40	-43	9,739	-0.44%
2021/03/04	11	68.31	5	68.56	68.50	6	10,094	0.06%
2021/03/03	0.1	69.10	12.1	68.98	69.10	-12	10,103	-0.12%
2021/03/02	5.2	68.15	20	68.62	68.00	-14.8	10,028	-0.15%
2021/02/26	46.2	67.88	10	68.48	67.20	36.2	9,946	0.36%
2021/02/25	7.1	69.68	7.1	69.68	69.90	0	9,688	0.00%
2021/02/24	6	69.20	5.3	69.48	69.10	0.7	9,663	0.01%
2021/02/23	4	69.32	31	69.18	69.00	-27	9,618	-0.28%
2021/02/22	2.3	68.47	7.3	68.54	68.50	-4.9	9,592	-0.05%
2021/02/19	4.2	68.31	7	68.66	68.40	-2.8	9,648	-0.03%
2021/02/18	3	68.83	16	69.16	68.70	-13	9,689	-0.13%
2021/02/17	42.1	68.33	8.1	68.53	68.80	34	9,677	0.35%
2021/02/05	20.9	68.58	32.3	68.72	68.70	-11.4	9,668	-0.12%
2021/02/04	3	68.43	16	68.32	68.50	-13	9,882	-0.13%
2021/02/03	5.1	67.88	10	67.80	68.10	-4.9	9,913	-0.05%
2021/02/02	59.3	68.03	12.2	67.99	67.60	47.1	10,012	0.47%
2021/02/01	18.2	68.42	18	68.64	68.00	0.2	9,911	0.00%
2021/01/29	49.1	68.26	53	68.34	68.00	-3.9	9,761	-0.04%
2021/01/28	5.1	67.52	58.6	67.63	67.90	-53.5	9,527	-0.56%
2021/01/27	11.1	67.29	8.4	67.27	67.20	2.8	9,321	0.03%
2021/01/26	1	66.60	4.2	67.02	67.00	-3.2	9,260	-0.03%
2021/01/25	2	66.50	1.2	66.55	66.70	0.8	9,205	0.01%
2021/01/22	6	66.97	33.3	67.12	66.70	-27.3	9,262	-0.29%
2021/01/21	8.4	66.21	62.1	66.21	66.10	-53.7	9,059	-0.59%
2021/01/20	89.6	65.09	3	65.67	64.30	86.6	9,015	0.96%
2021/01/19	14	66.99	2	67.00	67.10	12	8,802	0.14%
2021/01/18	2	66.40	36.5	66.87	67.40	-34.5	8,739	-0.39%
2021/01/15	29.1	66.18	7	66.41	66.00	22.1	8,642	0.26%
2021/01/14	18.7	66.60	11.2	67.10	66.80	7.5	8,593	0.09%
2021/01/13	27	66.64	7.4	66.77	67.00	19.6	8,465	0.23%
2021/01/12	11.2	66.69	16	66.74	67.00	-4.8	8,358	-0.06%
2021/01/11	4	67.15	4.1	67.47	67.30	-0.1	8,318	0.00%
2021/01/08	20.2	67.02	9.8	67.26	67.70	10.4	8,270	0.13%
2021/01/07	8.1	66.51	9	66.51	66.60	-0.9	8,136	-0.01%
2021/01/06	26.5	66.24	18.4	66.50	66.10	8.1	8,144	0.10%
2021/01/05	14.3	67.16	1	67.00	67.00	13.3	7,996	0.17%
2021/01/04	0	67.70	44.1	67.71	67.60	-44	7,998	-0.55%
2020/12/31	3	67.53	131.2	67.70	67.50	-128.2	7,997	-1.60%	大賣/鉅額交易
2020/12/30	5	67.52	19.5	67.50	67.80	-14.5	8,079	-0.18%
2020/12/29	4	66.92	9	67.00	66.90	-5	8,043	-0.06%
2020/12/28	12.4	66.72	6.3	66.56	66.90	6.1	8,122	0.08%
2020/12/25	18.1	66.50	16	66.51	66.30	2.1	8,198	0.03%
2020/12/24	36	65.92	5	66.20	66.00	31	8,211	0.38%
2020/12/23	3.3	65.81	3	65.83	65.90	0.3	8,271	0.00%
2020/12/22	5	66.10	2	66.45	66.10	3	8,363	0.04%
2020/12/21	12.5	66.58	24	66.59	66.80	-11.5	8,541	-0.13%
2020/12/18	24.5	66.73	20	66.95	66.50	4.5	8,509	0.05%
2020/12/17	33.1	66.64	40.6	66.72	67.00	-7.4	8,454	-0.09%
2020/12/16	3	65.23	14	65.84	65.70	-11	8,406	-0.13%
2020/12/15	28.4	64.91	5	64.88	65.00	23.4	8,485	0.28%
2020/12/14	6.2	65.27	1	65.50	65.00	5.2	8,596	0.06%
2020/12/11	19	65.23	0	0.00	65.10	19	8,557	0.22%
2020/12/10	5	65.76	4	65.58	65.50	1	8,523	0.01%
2020/12/09	6.4	65.44	1	65.50	65.40	5.4	8,525	0.06%
2020/12/08	9.1	65.42	3	65.53	65.40	6.1	8,504	0.07%
2020/12/07	21.3	65.65	5	65.32	65.60	16.3	8,467	0.19%
2020/12/04	7	66.34	10	66.23	66.30	-3	8,452	-0.04%
2020/12/03	14.2	65.56	3	65.87	65.70	11.2	8,493	0.13%
2020/12/02	24.2	65.57	4	65.63	65.30	20.2	8,483	0.24%
2020/12/01	114	65.71	4	65.75	66.10	110	8,681	1.27%	大買/鉅額交易
2020/11/30	26.1	65.75	7	65.79	65.00	19.1	8,899	0.21%
2020/11/27	12	66.26	0	66.70	66.30	12	8,648	0.14%
2020/11/26	14.2	66.95	1.7	67.14	67.00	12.5	8,681	0.14%
2020/11/25	4.3	67.27	22.2	67.29	67.00	-17.9	8,828	-0.20%
2020/11/24	13.3	67.81	3	68.10	67.60	10.3	8,856	0.12%
2020/11/23	8.4	68.23	3.3	68.44	68.50	5.1	8,835	0.06%
2020/11/20	1	68.00	5	68.18	68.10	-4	8,860	-0.04%
2020/11/19	5	68.30	12	68.40	68.40	-7	8,891	-0.08%
2020/11/18	3.1	68.11	17	68.34	68.30	-13.9	8,864	-0.16%
2020/11/17	7.1	67.73	11.1	67.66	67.90	-4	8,807	-0.05%
2020/11/16	15.1	68.13	24.5	68.06	68.00	-9.4	8,851	-0.11%
2020/11/13	20.2	67.84	57	68.10	68.40	-36.8	8,821	-0.42%
2020/11/12	9.2	66.68	77	66.98	67.50	-67.8	8,679	-0.78%
2020/11/11	8.2	64.64	19	64.81	65.10	-10.9	8,388	-0.13%
2020/11/10	3.3	63.68	12	64.08	64.30	-8.7	8,345	-0.10%
2020/11/09	6	63.18	16.3	63.17	63.30	-10.2	8,273	-0.12%
2020/11/06	4.1	62.33	29	62.59	62.80	-24.9	8,318	-0.30%
2020/11/05	19	62.58	3	62.73	62.60	16	8,382	0.19%
2020/11/04	4.1	62.16	6	62.38	62.50	-1.9	8,427	-0.02%
2020/11/03	2.3	61.94	15	61.97	62.30	-12.7	8,500	-0.15%
2020/11/02	1.1	60.85	5.1	61.17	61.20	-4	8,583	-0.05%
2020/10/30	15.7	60.89	3.5	61.10	61.30	12.2	8,674	0.14%
2020/10/29	18.1	61.26	2	61.70	61.20	16.1	8,607	0.19%
2020/10/28	8.2	61.72	6.1	61.80	61.70	2.1	8,650	0.02%
2020/10/27	38.5	61.99	1	61.90	61.90	37.5	8,658	0.43%
2020/10/26	8	62.71	2	62.60	62.60	6	8,600	0.07%
2020/10/23	1	62.60	0	0.00	62.60	1	8,677	0.01%
2020/10/22	1	62.70	6	62.55	63.00	-5	8,747	-0.06%
2020/10/21	12.1	62.11	0	0.00	62.00	12.1	8,739	0.14%
2020/10/20	2	62.50	10	62.71	62.50	-8	8,822	-0.09%
2020/10/19	4	62.50	1	62.70	62.30	3	8,888	0.03%
2020/10/16	8.2	62.45	4.2	62.42	62.10	4	8,902	0.04%
2020/10/15	5.5	62.51	1	62.50	62.50	4.5	8,856	0.05%
2020/10/14	5	62.90	0	0.00	62.70	5	8,755	0.06%
2020/10/13	6	62.78	1	62.80	62.80	5	8,708	0.06%
2020/10/12	10.1	63.47	2	63.35	63.10	8.1	8,710	0.09%
2020/10/08	9.1	62.90	4	62.95	63.10	5.1	8,693	0.06%
2020/10/07	13.6	62.59	0	0.00	62.40	13.6	8,669	0.16%
2020/10/06	4	63.30	3	63.07	63.40	1	8,614	0.01%
2020/10/05	8	62.84	8	63.31	62.60	0	8,635	0.00%
2020/09/30	5.2	62.74	8	63.18	62.50	-2.8	8,625	-0.03%
2020/09/29	4.5	62.58	2	62.85	62.50	2.5	8,604	0.03%
2020/09/28	3.1	63.06	16	62.89	62.80	-12.9	8,738	-0.15%
2020/09/25	8.1	61.94	19	62.11	61.80	-10.9	8,774	-0.12%
2020/09/24	64.1	62.18	27.6	62.02	61.70	36.6	8,735	0.42%
2020/09/23	10	63.68	2	63.80	64.00	8	8,593	0.09%
2020/09/22	18	63.73	2	64.10	64.00	16	8,627	0.19%
2020/09/21	31.1	64.15	3	64.33	64.00	28.1	8,659	0.32%
2020/09/18	48.2	64.73	9	64.80	64.50	39.2	8,646	0.45%
2020/09/17	62.5	64.79	3	64.83	64.50	59.5	8,541	0.70%
2020/09/16	11	65.94	24	66.25	66.40	-13	8,373	-0.16%
2020/09/15	25.1	66.02	1	66.00	66.00	24.1	8,437	0.29%
2020/09/14	4	66.18	1	66.40	66.80	3	8,646	0.03%
2020/09/11	4.2	65.83	7	65.79	66.00	-2.8	8,676	-0.03%
2020/09/10	5.4	65.73	6	65.60	66.00	-0.6	8,722	-0.01%
2020/09/09	12.1	65.09	3	65.27	65.30	9.1	8,841	0.10%
2020/09/08	11	65.19	13	65.32	66.00	-2	8,912	-0.02%
2020/09/07	9	64.49	5	64.62	64.90	4	8,905	0.04%
2020/09/04	20.6	63.92	13	63.87	63.60	7.6	8,897	0.08%
2020/09/03	39.2	64.53	10	64.64	64.60	29.2	8,645	0.34%
2020/09/02	24	65.21	13	65.22	65.20	11	8,410	0.13%
2020/09/01	8.4	66.33	31	66.05	66.20	-22.7	8,313	-0.27%
2020/08/31	20.1	66.75	0	0.00	66.60	20.1	8,204	0.24%
2020/08/28	8.1	67.14	1	67.10	67.00	7.1	8,120	0.09%
2020/08/27	3.2	67.13	2	67.15	67.40	1.2	8,129	0.01%
2020/08/26	5	67.00	10.1	67.00	67.30	-5.1	8,161	-0.06%
2020/08/25	1	67.10	1	67.40	67.40	0	8,156	0.00%
2020/08/24	8	66.96	14.1	67.01	67.00	-6.1	8,284	-0.07%
2020/08/21	7	67.39	1	67.20	67.10	6	8,330	0.07%
2020/08/20	19	67.49	4	67.53	67.10	15	8,304	0.18%
2020/08/19	6	68.60	12.1	68.60	68.40	-6.1	8,224	-0.07%
2020/08/18	16	68.84	3	68.87	68.70	13	8,176	0.16%
2020/08/17	14.3	68.79	3.9	69.17	69.20	10.4	8,262	0.13%
2020/08/14	28	68.21	7	68.50	68.30	21	8,311	0.25%
2020/08/13	1.2	68.30	7	68.49	68.30	-5.8	8,309	-0.07%
2020/08/12	37.5	68.26	1.1	67.90	67.80	36.4	8,354	0.44%
2020/08/11	15	68.91	1	68.90	68.60	14	8,279	0.17%
2020/08/10	11.3	68.84	0	0.00	69.00	11.3	8,300	0.14%
2020/08/07	11	69.09	2	69.15	69.10	9	8,292	0.11%
2020/08/06	16	69.23	32	69.14	69.50	-16	8,242	-0.19%
2020/08/05	11	70.29	3	70.33	70.70	8	8,238	0.10%
2020/08/04	10	70.28	4	70.35	70.20	6	8,150	0.07%
2020/08/03	18.1	70.34	0	0.00	70.00	18.1	8,148	0.22%
2020/07/31	33.5	71.29	0	0.00	71.50	33.5	8,083	0.41%
2020/07/30	1	70.80	29	71.48	72.00	-28	8,117	-0.34%
2020/07/29	0.1	71.00	1	70.40	70.70	-1	8,133	-0.01%
2020/07/28	9	70.70	2	70.85	70.60	7	8,146	0.09%
2020/07/27	3	71.57	4	71.85	71.30	-1	8,170	-0.01%
2020/07/24	9	71.39	0	0.00	71.30	9	8,262	0.11%
2020/07/23	4	72.08	1	72.40	72.00	3	8,232	0.04%
2020/07/22	1	72.00	2.7	72.13	72.10	-1.7	8,244	-0.02%
2020/07/21	0	0.00	9	72.87	72.10	-9	8,389	-0.11%
2020/07/20	0	0.00	2	72.45	72.60	-2	8,447	-0.02%
2020/07/17	3	72.73	0	0.00	72.50	3	8,556	0.04%
2020/07/16	0.1	73.00	0	0.00	73.00	0.1	8,731	0.00%
2020/07/15	12	72.89	0	0.00	73.00	12	8,820	0.14%
2020/07/14	2	72.90	0	0.00	72.90	2	8,915	0.02%
2020/07/13	4	73.45	16	73.79	73.60	-12	8,942	-0.13%
2020/07/10	1	72.80	5	73.60	73.60	-4	9,032	-0.04%
2020/07/09	12.3	73.57	7.1	73.56	73.50	5.2	9,072	0.06%
2020/07/08	6	73.08	9	73.34	73.30	-3	9,006	-0.03%
2020/07/07	6.3	73.25	5	73.22	73.20	1.3	8,939	0.01%
2020/07/06	2	73.00	19	73.49	73.80	-17	8,833	-0.19%
2020/07/03	4	72.98	16	73.00	73.20	-12	8,856	-0.14%
2020/07/02	0	0.00	19	71.88	72.40	-19	8,947	-0.21%
2020/07/01	24	71.38	4	71.33	71.20	20	9,089	0.22%
2020/06/30	6	71.40	5	71.46	71.30	1	9,120	0.01%
2020/06/29	4	71.40	6	71.80	71.80	-2	9,167	-0.02%
2020/06/24	12	71.56	5	71.68	71.40	7	9,191	0.08%
2020/06/23	8	71.15	12	71.79	72.10	-4	9,234	-0.04%
2020/06/22	17.1	71.24	16	70.91	71.00	1.1	9,315	0.01%
2020/06/19	30.1	71.56	0	0.00	71.20	30.1	9,341	0.32%
2020/06/18	2.1	72.60	1	72.50	72.50	1.1	9,259	0.01%
2020/06/17	3	72.43	1	73.00	72.50	2	9,341	0.02%
2020/06/16	9	72.68	11	72.80	73.30	-2	9,625	-0.02%
2020/06/15	23.1	71.23	4	71.18	70.60	19.1	9,749	0.20%
2020/06/12	5	72.14	5	72.36	72.00	0	9,839	0.00%
2020/06/11	12	73.17	4	72.95	73.00	8	10,050	0.08%
2020/06/10	3.8	73.62	13	73.62	73.70	-9.2	10,183	-0.09%
2020/06/09	16	73.09	6	73.72	73.90	10	10,540	0.10%
2020/06/08	11.2	73.64	1	73.70	73.50	10.2	10,729	0.10%
2020/06/05	11	74.11	1.3	73.98	73.90	9.7	10,796	0.09%
2020/06/04	8.1	74.05	20	74.19	74.60	-12	10,928	-0.11%
2020/06/03	9.1	74.14	8	74.51	74.30	1.1	11,035	0.01%
2020/06/02	0.5	73.50	6	73.58	73.50	-5.5	11,028	-0.05%
2020/06/01	1	73.50	5	73.74	73.40	-4	11,082	-0.04%
2020/05/29	2	71.80	3	72.57	72.80	-1	11,097	-0.01%
2020/05/28	11	72.12	1	72.40	71.50	10	11,018	0.09%
2020/05/27	1.5	72.10	2	72.30	72.40	-0.5	11,182	0.00%
2020/05/26	2	72.70	15	72.72	72.30	-13	11,279	-0.12%
2020/05/25	5	71.18	5	71.12	71.80	0	11,292	0.00%
2020/05/22	2.2	71.90	4.6	72.70	71.90	-2.4	11,320	-0.02%
2020/05/21	3	72.07	18	72.19	72.30	-15	11,274	-0.13%
2020/05/20	0.2	71.20	7	70.96	71.30	-6.8	11,200	-0.06%
2020/05/19	1	70.20	15	70.79	70.20	-14	11,208	-0.12%
2020/05/18	4	69.43	6	69.55	69.80	-2	11,149	-0.02%
2020/05/15	9	69.44	7	69.41	69.10	2	11,149	0.02%
2020/05/14	3.1	69.43	10	69.70	70.00	-6.9	11,042	-0.06%
2020/05/13	1	69.61	14.9	69.83	70.40	-13.9	10,999	-0.13%
2020/05/12	42	69.58	13	69.66	69.40	29	11,011	0.26%
2020/05/11	7.1	71.14	4	71.10	71.00	3.1	10,965	0.03%
2020/05/08	8.1	70.86	7	71.10	70.90	1.1	10,991	0.01%
2020/05/07	2.1	70.40	5.1	70.32	70.10	-3	10,980	-0.03%
2020/05/06	8	69.86	3	70.00	69.70	5	10,975	0.05%
2020/05/05	14.1	69.27	26	69.86	70.00	-11.9	10,893	-0.11%
2020/05/04	24	68.33	15.1	68.08	68.30	8.9	10,897	0.08%
2020/04/30	21	69.91	11.4	69.76	69.50	9.6	10,870	0.09%
2020/04/29	6	69.10	17	69.42	69.00	-11	10,833	-0.10%
2020/04/28	1	68.00	3	68.23	68.30	-2	10,846	-0.02%
2020/04/27	1	67.90	4	67.83	67.70	-3	11,077	-0.03%
2020/04/24	15.2	67.19	20	66.90	66.60	-4.8	11,017	-0.04%
2020/04/23	10	67.82	1	67.90	67.90	9	10,900	0.08%
2020/04/22	7	66.77	5	67.04	67.10	2	10,927	0.02%
2020/04/21	36.2	66.44	0	0.00	66.00	36.2	10,883	0.33%
2020/04/20	22	67.97	0	0.00	67.80	22	10,768	0.20%
2020/04/17	4.1	68.16	7	68.31	67.80	-2.9	10,666	-0.03%
2020/04/16	21	67.79	3	67.67	67.50	18	10,510	0.17%
2020/04/15	37.2	68.10	0	0.00	68.00	37.2	10,437	0.36%
2020/04/14	5.1	68.72	2	68.90	68.10	3.1	10,296	0.03%
2020/04/13	6	68.28	0	0.00	68.10	6	10,232	0.06%
2020/04/10	31.2	69.35	12	69.49	69.00	19.2	10,256	0.19%
2020/04/09	17	69.46	0	0.00	69.60	17	10,264	0.17%
2020/04/08	2	70.75	46.5	70.74	70.20	-44.5	10,237	-0.43%
2020/04/07	14.5	69.74	6	69.35	69.00	8.5	10,132	0.08%
2020/04/06	0	0.00	7.3	68.08	69.00	-7.3	10,009	-0.07%
2020/04/01	4	65.33	6	66.55	65.10	-2	9,790	-0.02%
2020/03/31	2.1	65.70	6	65.65	65.60	-3.9	9,659	-0.04%
2020/03/30	5	63.98	11	63.95	63.80	-6	9,466	-0.06%
2020/03/27	8	66.08	2	65.35	64.10	6	9,339	0.06%
2020/03/26	4.3	66.48	6	67.03	65.80	-1.7	9,225	-0.02%
2020/03/25	51	67.47	18.5	67.40	66.60	32.5	9,192	0.35%
2020/03/24	1	65.60	36	67.19	66.60	-35	9,131	-0.38%
2020/03/23	5.1	63.92	21	63.87	62.60	-15.9	9,052	-0.18%
2020/03/20	82	64.84	46	65.67	65.00	36	9,022	0.40%
2020/03/19	25	62.58	11	62.30	62.90	14	8,745	0.16%
2020/03/18	19	63.28	23	63.02	61.90	-4	8,607	-0.05%
2020/03/17	6	64.00	8	64.90	64.90	-2	8,457	-0.02%
2020/03/16	4.1	66.72	26	67.32	66.30	-21.9	8,189	-0.27%
2020/03/13	33.1	64.94	26	65.79	68.20	7.1	8,082	0.09%
2020/03/12	30	70.11	27	70.51	70.30	3	7,658	0.04%
2020/03/11	1	72.20	4	72.88	72.90	-3	7,406	-0.04%
2020/03/10	0.1	72.50	9	72.28	72.40	-8.9	7,382	-0.12%
2020/03/09	21	71.51	3	71.83	71.80	18	7,269	0.25%
2020/03/06	2	72.60	3	73.07	72.70	-1	7,055	-0.01%
2020/03/05	2	73.20	1	73.60	73.60	1	7,025	0.01%
2020/03/04	0.4	73.40	39	72.58	73.50	-38.6	7,001	-0.55%
2020/03/03	33	71.68	19	71.87	72.00	14	6,944	0.20%
2020/03/02	29	71.42	2	71.55	71.20	27	6,900	0.39%
2020/02/27	16.1	72.91	3	73.00	73.20	13.1	7,065	0.18%
2020/02/26	3	72.93	0	0.00	73.00	3	7,023	0.04%
2020/02/25	1	73.00	11	73.51	73.50	-10	7,025	-0.14%
2020/02/24	24	73.28	23	73.48	73.50	1	7,162	0.01%
2020/02/21	15	74.20	10	74.30	74.00	5	7,140	0.07%
2020/02/20	15	74.08	3	74.13	74.00	12	7,170	0.17%
2020/02/19	0	0.00	2	75.20	75.00	-2	7,160	-0.03%
2020/02/18	2	75.00	35	75.09	75.10	-33	7,213	-0.46%
2020/02/17	1.2	74.73	7	74.79	75.00	-5.8	7,237	-0.08%
2020/02/14	1.1	74.12	3	74.23	74.20	-1.9	7,307	-0.03%
2020/02/12	1	74.70	0	0.00	74.40	1	7,366	0.01%
2020/02/11	0	0.00	4	75.00	74.60	-4	7,444	-0.05%
2020/02/10	0	0.00	8	74.69	75.00	-8	7,457	-0.11%
2020/02/07	16.1	73.23	13	73.57	73.60	3.1	7,505	0.04%
2020/02/06	1	73.70	1	74.00	74.00	0	7,507	0.00%
2020/02/05	9	72.99	9	73.41	73.70	0	7,550	0.00%
2020/02/04	38	73.29	21	73.54	73.50	17	7,596	0.22%
2020/02/03	10	73.11	14	73.51	73.00	-4	7,597	-0.05%
2020/01/31	8	73.08	2	72.45	72.60	6	7,616	0.08%
2020/01/30	12	73.73	28	74.37	72.00	-16	7,571	-0.21%
2020/01/20	4.3	75.50	11	75.67	75.40	-6.7	7,347	-0.09%
2020/01/17	11	75.52	5	75.62	75.70	6	7,375	0.08%
2020/01/16	0	0.00	16	74.92	75.50	-16	7,399	-0.22%
2020/01/15	5	74.42	4	74.60	74.60	1	7,392	0.01%
2020/01/14	5.2	74.34	0	0.00	74.40	5.2	7,453	0.07%
2020/01/13	1	74.30	0	0.00	74.60	1	7,483	0.01%
2020/01/10	0	0.00	9	73.80	74.00	-9	7,867	-0.11%
2020/01/09	0	0.00	3	73.43	73.40	-3	7,911	-0.04%
2020/01/08	9	72.88	1	72.80	72.60	8	8,032	0.10%
2020/01/07	7	73.36	0	0.00	73.40	7	8,088	0.09%
2020/01/06	18	73.96	0	0.00	73.90	18	8,249	0.22%
2020/01/03	0	0.00	10	74.67	74.80	-10	8,285	-0.12%
2020/01/02	10	73.75	2	74.05	74.20	8	8,329	0.10%
2019/12/31	3	74.20	10	74.18	74.20	-7	8,322	-0.08%
2019/12/30	3	74.37	3	74.43	74.60	0	8,326	0.00%
2019/12/27	1	74.60	7.7	74.56	74.60	-6.7	8,353	-0.08%
2019/12/26	8	74.30	1	74.30	74.60	7	8,444	0.08%
2019/12/25	0	0.00	2	74.80	74.80	-2	8,715	-0.02%
2019/12/24	2	74.85	3.1	74.83	74.60	-1.1	8,789	-0.01%
2019/12/23	20.5	74.58	5.8	74.58	74.90	14.7	8,860	0.17%
2019/12/20	10	73.71	12	73.96	74.10	-2	8,863	-0.02%
2019/12/19	5	73.44	13	73.56	73.50	-8	8,807	-0.09%
2019/12/18	11	73.21	10	73.25	73.50	1	8,762	0.01%
2019/12/17	1.5	72.57	1	72.70	72.60	0.5	8,799	0.01%
2019/12/16	2	72.70	0	0.00	72.30	2	8,724	0.02%
2019/12/13	1	72.80	20	72.90	72.50	-19	8,711	-0.22%
2019/12/12	1	72.50	3	72.93	72.50	-2	8,662	-0.02%
2019/12/11	10	72.40	2	72.65	72.80	8	8,622	0.09%
2019/12/10	9	71.82	0	0.00	71.80	9	8,616	0.10%
2019/12/09	5	72.78	1	72.80	72.40	4	8,580	0.05%
2019/12/06	1	72.80	4	72.50	72.70	-3	8,628	-0.03%
2019/12/05	17.1	71.87	0	0.00	71.80	17.1	8,620	0.20%
2019/12/04	5	72.18	2	72.15	72.20	3	8,544	0.04%
2019/12/03	1	72.60	2	72.50	72.50	-1	8,613	-0.01%
2019/12/02	6	72.45	0	0.00	72.60	6	8,670	0.07%
2019/11/29	5	72.52	0	0.00	72.50	5	8,655	0.06%
2019/11/28	2.1	72.95	4	73.20	72.90	-1.9	8,568	-0.02%
2019/11/27	15.5	72.81	0	0.00	72.80	15.5	8,644	0.18%
2019/11/26	12	72.77	21	72.44	72.40	-9	8,640	-0.10%
2019/11/25	0	0.00	4	74.00	74.00	-4	8,255	-0.05%
2019/11/22	5	73.02	4	73.18	73.40	1	8,343	0.01%
2019/11/21	8.8	72.86	2.2	73.08	73.00	6.6	8,317	0.08%
2019/11/20	12	74.03	11	74.30	74.30	1	8,168	0.01%
2019/11/19	2	73.10	1	73.40	74.00	1	8,261	0.01%
2019/11/18	25	73.83	5	73.62	73.90	20	8,262	0.24%
2019/11/15	5	72.92	3	73.07	73.00	2	8,224	0.02%
2019/11/14	9	72.71	1	73.00	72.60	8	8,181	0.10%
2019/11/13	6	72.95	3	73.13	73.00	3	8,217	0.04%
2019/11/12	2.1	73.45	1	73.70	73.40	1.1	8,216	0.01%
2019/11/11	7	73.16	1	73.50	73.20	6	8,253	0.07%
2019/11/08	17	73.38	1	73.70	73.00	16	8,244	0.19%
2019/11/07	10.4	74.29	5	74.28	74.40	5.4	8,159	0.07%
2019/11/06	8	74.85	3	75.17	74.70	5	8,159	0.06%
2019/11/05	2	75.55	1	76.50	76.00	1	8,150	0.01%
2019/11/04	4	75.70	6	76.12	76.40	-2	8,183	-0.02%
2019/11/01	7.1	74.16	6	74.45	74.20	1.1	8,175	0.01%
2019/10/31	4	75.58	1	76.10	75.20	3	8,157	0.04%
2019/10/30	1	75.80	6	75.93	75.70	-5	8,257	-0.06%
2019/10/29	1	75.00	4	75.63	75.80	-3	8,253	-0.04%
2019/10/28	1	75.20	6	74.92	75.20	-5	8,192	-0.06%
2019/10/25	3	74.37	0	74.30	74.10	3	8,206	0.04%
2019/10/24	0	0.00	15	74.03	74.20	-15	8,193	-0.18%
2019/10/23	14	73.60	3	74.00	72.80	11	8,271	0.13%
2019/10/22	6	73.90	4.1	74.08	74.20	1.9	8,253	0.02%
2019/10/21	8	73.63	9	73.37	73.60	-1	8,189	-0.01%
2019/10/18	14	71.86	8	72.80	73.00	6	8,094	0.07%
2019/10/17	6	72.03	2	72.40	72.30	4	7,727	0.05%
2019/10/16	7.3	72.00	2	72.30	72.40	5.3	7,690	0.07%
2019/10/15	8.1	72.13	10	72.55	72.40	-1.9	7,574	-0.03%
2019/10/14	11.1	71.75	3	71.73	71.60	8.1	7,506	0.11%
2019/10/09	9	72.23	0	0.00	72.00	9	7,314	0.12%
2019/10/08	5	72.92	2	73.00	73.00	3	7,234	0.04%
2019/10/07	1	73.00	0	0.00	73.50	1	7,227	0.01%
2019/10/04	4	73.25	0	0.00	73.60	4	7,272	0.06%
2019/10/03	10.3	72.57	3	73.13	73.20	7.3	7,306	0.10%
2019/10/02	6	73.37	6	73.97	73.40	0	7,269	0.00%
2019/10/01	17	73.82	0	0.00	73.20	17	7,159	0.24%
2019/09/27	7.4	75.09	61	75.50	74.80	-53.6	6,916	-0.77%
2019/09/26	2	75.90	0	0.00	75.80	2	6,891	0.03%
2019/09/25	0	0.00	3	76.17	76.10	-3	6,853	-0.04%
2019/09/24	5	76.32	0	0.00	76.50	5	6,839	0.07%
2019/09/23	7	77.03	0	0.00	77.00	7	6,831	0.10%
2019/09/20	1	76.60	0	0.00	78.00	1	7,046	0.01%
2019/09/19	0	0.00	3	76.90	76.60	-3	6,945	-0.04%
2019/09/18	0	0.00	1	77.30	77.00	-1	6,949	-0.01%
2019/09/17	4	76.93	0	0.00	76.90	4	6,914	0.06%
2019/09/16	61	77.94	6	77.88	78.00	55	7,000	0.79%
2019/09/12	3	77.50	0	0.00	77.50	3	7,031	0.04%
2019/09/11	3	77.20	7	76.77	76.80	-4	7,104	-0.06%
2019/09/10	1	77.40	0	77.10	77.00	1	7,086	0.01%
2019/09/06	0	0.00	2	77.70	77.10	-2	7,103	-0.03%
2019/09/05	1	77.50	3	77.60	77.50	-2	7,089	-0.03%
2019/09/03	3	76.20	17	76.70	75.80	-14	7,048	-0.20%
2019/09/02	0	0.00	3	76.70	76.70	-3	7,076	-0.04%
2019/08/30	2	75.75	0	0.00	76.60	2	7,138	0.03%
2019/08/29	3	75.80	1	75.90	76.20	2	7,080	0.03%
2019/08/28	1.2	75.13	0	0.00	75.20	1.2	7,062	0.02%
2019/08/26	4	75.40	4	75.70	75.80	0	7,054	0.00%
2019/08/23	0	0.00	5	76.04	76.50	-5	7,091	-0.07%
2019/08/22	16	76.02	2	75.95	75.90	14	7,082	0.20%
2019/08/21	3	77.00	0	0.00	77.00	3	7,213	0.04%
2019/08/20	1	77.10	1	77.70	77.80	0	7,230	0.00%
2019/08/19	2.1	77.43	0	0.00	77.00	2.1	7,259	0.03%
2019/08/16	1	77.60	3	77.57	77.50	-2	7,320	-0.03%
2019/08/15	4	76.50	0	0.00	76.50	4	7,303	0.05%
2019/08/14	6	77.70	0	0.00	77.70	6	7,442	0.08%
2019/08/13	0	0.00	3	78.07	78.00	-3	7,508	-0.04%
2019/08/12	0.5	78.30	3	79.13	78.30	-2.5	7,620	-0.03%
2019/08/08	3	77.80	10	78.24	78.20	-7	7,654	-0.09%
2019/08/07	2	76.75	0	0.00	76.70	2	7,683	0.03%
2019/08/06	6	76.45	0	0.00	76.60	6	7,752	0.08%
2019/08/05	0	0.00	1	77.00	77.00	-1	7,792	-0.01%
2019/08/02	4	76.15	0	0.00	76.80	4	7,936	0.05%
2019/08/01	17.2	77.58	8	77.73	77.10	9.2	8,122	0.11%
2019/07/31	4	80.78	0	0.00	80.80	4	8,315	0.05%
2019/07/30	36	80.61	10	80.18	80.00	26	8,310	0.31%
2019/07/29	4	80.45	0	0.00	80.30	4	8,328	0.05%
2019/07/25	0	0.00	2	82.35	82.40	-2	8,296	-0.02%
2019/07/24	0	0.00	4	81.40	81.30	-4	8,222	-0.05%
2019/07/23	5	81.60	5	81.30	80.90	0	8,177	0.00%
2019/07/22	4.3	81.55	0	0.00	81.60	4.3	8,142	0.05%
2019/07/19	0.1	81.50	1	82.20	81.80	-0.9	8,237	-0.01%
2019/07/18	1	81.20	2.5	81.70	81.20	-1.5	8,245	-0.02%
2019/07/16	1.2	82.17	0	0.00	82.20	1.2	8,223	0.01%
2019/07/15	0	0.00	3	82.60	82.40	-3	8,197	-0.04%
2019/07/12	2.2	82.09	1	82.10	82.00	1.2	8,452	0.01%
2019/07/11	2	82.65	2	82.80	83.00	0	8,537	0.00%
2019/07/10	1.1	82.18	0	0.00	82.00	1.1	8,533	0.01%
2019/07/09	0	0.00	2	82.15	82.90	-2	8,517	-0.02%
2019/07/08	1	81.30	0	0.00	81.80	1	8,485	0.01%
2019/07/04	0.1	81.20	0	0.00	81.50	0.1	8,635	0.00%
2019/07/02	1.1	81.28	0	0.00	81.30	1.1	8,781	0.01%
2019/07/01	3	81.63	1	81.60	81.50	2	8,809	0.02%
2019/06/28	0	0.00	1	82.70	82.70	-1	8,822	-0.01%
2019/06/27	1	82.40	7	82.79	82.00	-6	8,822	-0.07%
2019/06/25	1	81.40	0	0.00	82.00	1	8,782	0.01%
2019/06/24	0	0.00	1	81.80	82.20	-1	8,759	-0.01%
2019/06/21	1	81.00	9	82.16	82.30	-8	8,729	-0.09%
2019/06/20	0	0.00	6	81.90	81.80	-6	8,572	-0.07%
2019/06/19	1	80.50	0	0.00	81.20	1	8,482	0.01%
2019/06/18	3	80.17	2	80.25	80.40	1	8,388	0.01%
2019/06/17	1	79.90	0.4	79.90	79.90	0.6	8,359	0.01%
2019/06/14	1	80.80	0	0.00	80.60	1	8,309	0.01%
2019/06/13	0.4	81.30	2.2	81.66	81.80	-1.8	8,282	-0.02%
2019/06/12	1	80.30	0	0.00	80.30	1	8,476	0.01%
2019/06/11	4	80.53	1.3	80.50	80.60	2.7	8,470	0.03%
2019/06/10	0.3	81.50	14	81.77	82.00	-13.7	8,400	-0.16%
2019/06/05	1	80.70	3.2	81.38	81.50	-2.2	8,369	-0.03%
2019/06/04	1.1	80.68	1	80.90	80.90	0.1	8,419	0.00%
2019/06/03	1.2	81.45	6	81.13	80.90	-4.8	8,416	-0.06%
2019/05/31	2	79.75	3	80.03	81.30	-1	8,393	-0.01%
2019/05/30	1.1	80.27	0.1	80.00	80.10	1	8,260	0.01%
2019/05/29	1.1	80.77	0	0.00	81.00	1.1	8,305	0.01%
2019/05/28	4	81.25	5	81.20	81.40	-1	8,343	-0.01%
2019/05/27	1	80.30	6	80.82	80.90	-5	8,072	-0.06%
2019/05/24	4.1	79.38	1	79.20	80.00	3.1	8,036	0.04%
2019/05/23	2	80.00	4	80.23	80.00	-2	8,022	-0.02%
2019/05/22	7.3	80.27	4.1	80.16	79.50	3.2	7,974	0.04%
2019/05/21	10	81.16	32	80.84	81.40	-22	7,969	-0.28%
2019/05/20	23	79.30	40	79.55	80.00	-17	7,759	-0.22%
2019/05/17	19.2	78.59	50	78.36	78.80	-30.8	7,623	-0.40%
2019/05/16	26.1	77.39	5	77.44	76.80	21.1	7,462	0.28%
2019/05/15	2.1	77.50	8	78.00	77.70	-5.9	7,400	-0.08%
2019/05/14	9.1	77.59	28	77.93	78.20	-18.9	7,355	-0.26%
2019/05/13	8.2	77.83	14	77.45	77.70	-5.8	7,265	-0.08%
2019/05/10	4	76.70	10	77.54	77.30	-6	7,304	-0.08%
2019/05/09	12	76.09	8	76.33	76.50	4	7,209	0.06%
2019/05/08	12	76.38	39	76.39	76.40	-27	6,998	-0.39%
2019/05/07	0	0.00	8	74.00	74.00	-8	6,674	-0.12%
2019/05/06	2	72.60	1	73.00	73.10	1	6,655	0.02%
2019/05/03	0	0.00	1	73.70	73.80	-1	6,670	-0.01%
2019/04/30	1	72.30	12	72.85	73.40	-11	6,583	-0.17%
2019/04/29	1	72.90	7	72.70	72.80	-6	6,531	-0.09%
2019/04/26	2.2	71.23	1	71.70	72.00	1.2	6,549	0.02%
2019/04/25	8	71.40	0	0.00	71.40	8	6,641	0.12%
2019/04/24	3	71.87	0	0.00	72.00	3	6,597	0.05%
2019/04/23	2	72.00	5	71.94	72.00	-3	6,639	-0.05%
2019/04/22	1	72.00	1	71.90	71.70	0	6,641	0.00%
2019/04/19	5	71.62	1	71.80	71.60	4	6,728	0.06%
2019/04/18	33	71.65	0	0.00	71.10	33	6,837	0.48%
2019/04/17	5	72.90	0	0.00	72.80	5	6,668	0.07%
2019/04/15	1.2	73.27	2	73.60	73.60	-0.8	6,720	-0.01%
2019/04/12	1	72.90	3	73.00	73.50	-2	6,737	-0.03%
2019/04/11	2	73.30	3.2	72.54	72.40	-1.2	6,777	-0.02%
2019/04/10	1	73.40	2	73.70	73.50	-1	6,728	-0.01%
2019/04/09	2.1	73.85	2	73.70	73.90	0.1	6,685	0.00%
2019/04/08	9.2	73.77	1.1	74.19	74.10	8.1	6,719	0.12%
2019/04/03	0.1	74.70	1	75.00	75.00	-0.9	6,565	-0.01%
2019/04/02	0.1	74.70	0	0.00	75.10	0.1	6,488	0.00%
2019/04/01	9.2	74.83	13	75.10	75.00	-3.8	6,440	-0.06%
2019/03/29	1.1	74.32	12	74.91	74.80	-10.9	6,332	-0.17%
2019/03/28	4	73.75	5	74.24	74.60	-1	6,282	-0.02%
2019/03/27	0.3	74.70	3.1	74.93	74.70	-2.8	6,217	-0.05%
2019/03/26	0	0.00	3	73.93	74.80	-3	6,255	-0.05%
2019/03/25	4	73.60	7	74.03	74.20	-3	6,353	-0.05%
2019/03/22	3	73.40	1	73.42	73.90	2	6,373	0.03%
2019/03/20	2	73.40	2	73.30	73.60	0	6,480	0.00%
2019/03/19	8	73.48	2	73.45	73.50	6	6,575	0.09%
2019/03/18	11	73.40	13	73.55	73.60	-2	6,670	-0.03%
2019/03/15	5	73.52	11	73.36	73.30	-6	6,747	-0.09%
2019/03/14	1	72.30	1	72.50	72.30	0	6,589	0.00%
2019/03/13	4.5	71.99	0	0.00	71.90	4.5	6,936	0.06%
2019/03/12	0	0.00	2	73.00	72.50	-2	7,151	-0.03%
2019/03/11	0.1	72.50	1.2	72.59	72.50	-1.1	7,397	-0.01%
2019/03/08	19	71.85	6	71.80	71.70	13	7,493	0.17%
2019/03/06	1	73.30	13	73.12	73.30	-12	7,698	-0.16%
2019/03/05	2	72.50	1	72.90	72.60	1	7,799	0.01%
2019/03/04	26	72.63	1	72.90	72.50	25	7,915	0.32%
2019/02/27	0	0.00	3	74.83	75.00	-3	7,808	-0.04%
2019/02/26	0	0.00	2	74.60	74.50	-2	7,721	-0.03%
2019/02/25	5	73.86	3	74.57	74.40	2	7,709	0.03%
2019/02/22	0	0.00	3	75.00	75.00	-3	7,695	-0.04%
2019/02/21	1	73.80	5	74.04	74.20	-4	7,677	-0.05%
2019/02/20	0	0.00	3	73.90	73.40	-3	7,705	-0.04%
2019/02/19	1	73.40	1	73.60	73.60	0	7,691	0.00%
2019/02/18	0	0.00	1	73.60	73.40	-1	7,738	-0.01%
2019/02/15	1	73.10	2	73.00	72.70	-1	7,775	-0.01%
2019/02/14	1.1	73.36	0	0.00	73.00	1.1	7,876	0.01%
2019/02/13	7	73.67	0	0.00	72.70	7	7,936	0.09%
2019/02/12	0	0.00	14	73.91	73.90	-14	8,061	-0.17%
2019/02/11	2	73.05	10	73.18	72.50	-8	8,080	-0.10%
2019/01/30	4	72.12	0	0.00	71.90	4	7,923	0.05%
2019/01/29	1	73.00	0	0.00	72.50	1	7,840	0.01%
2019/01/28	1	72.80	0	0.00	72.50	1	7,804	0.01%
2019/01/25	0	0.00	7	73.39	73.30	-7	7,823	-0.09%
2019/01/24	1	71.80	5	72.08	72.40	-4	7,854	-0.05%
2019/01/23	0	0.00	1	73.00	72.50	-1	7,897	-0.01%
2019/01/21	0	0.00	2	72.55	72.80	-2	8,055	-0.02%
2019/01/18	2	72.25	1	72.30	72.10	1	8,113	0.01%
2019/01/17	1	72.30	3.1	72.83	72.90	-2.1	8,238	-0.03%
2019/01/16	1	72.10	12.3	72.46	73.00	-11.3	8,213	-0.14%
2019/01/15	0	0.00	46	72.08	72.10	-46	8,216	-0.56%
2019/01/11	1.3	70.85	2	70.90	71.10	-0.7	8,558	-0.01%
2019/01/10	7	70.43	1	70.60	70.50	6	8,521	0.07%
2019/01/09	13	71.93	14	71.79	72.10	-1	8,488	-0.01%
2019/01/08	1	70.70	10	70.78	70.20	-9	8,453	-0.11%
2019/01/07	2	69.85	18	70.49	70.40	-16	8,506	-0.19%
2019/01/04	4	67.63	3	68.00	67.90	1	8,526	0.01%
2019/01/03	16	67.79	1	68.40	67.50	15	8,857	0.17%
2019/01/02	8	68.45	6	68.40	68.30	2	8,859	0.02%
2018/12/28	0	0.00	2	69.20	69.80	-2	8,840	-0.02%
2018/12/27	5	68.74	8	69.83	69.20	-3	8,878	-0.03%
2018/12/26	1	68.90	2	68.80	68.60	-1	8,919	-0.01%
2018/12/25	2	68.00	0	0.00	68.00	2	8,937	0.02%
2018/12/24	2	69.00	1	69.10	69.00	1	8,989	0.01%
2018/12/22	10	69.80	10	69.60	69.50	0	8,994	0.00%
2018/12/21	2	70.00	0	0.00	69.40	2	9,085	0.02%
2018/12/20	3	69.97	10	70.38	69.70	-7	9,066	-0.08%
2018/12/19	4	69.80	9	69.82	70.10	-5	9,109	-0.05%
2018/12/18	3	69.87	10	70.00	69.80	-7	9,119	-0.08%
2018/12/17	1	69.40	0	0.00	69.80	1	9,153	0.01%
2018/12/14	11	69.03	4	69.40	68.90	7	9,168	0.08%
2018/12/13	3	70.33	23	70.45	70.30	-20	9,198	-0.22%
2018/12/12	10	69.51	21	69.94	69.40	-11	9,328	-0.12%
2018/12/11	27	69.15	1	69.40	68.90	26	9,238	0.28%
2018/12/10	3	68.13	0	0.00	68.20	3	9,215	0.03%
2018/12/07	10	68.34	14	68.40	68.90	-4	9,182	-0.04%
2018/12/06	77.1	67.37	29	67.70	67.40	48.1	9,138	0.53%
2018/12/05	42	70.02	10	70.01	69.30	32	8,783	0.36%
2018/12/04	51.1	71.03	43	71.18	70.70	8.1	8,601	0.09%
2018/12/03	4	73.05	7.1	73.19	73.30	-3.1	8,376	-0.04%
2018/11/30	1	72.50	1	72.60	72.20	0	8,302	0.00%
2018/11/29	6	72.50	6	72.52	72.20	0	8,140	0.00%
2018/11/28	8	72.35	10	72.78	72.80	-2	8,033	-0.02%
2018/11/27	13	72.48	0	0.00	72.60	13	7,925	0.16%
2018/11/26	7	74.11	8	75.18	74.10	-1	7,855	-0.01%
2018/11/23	0	0.00	3.5	73.69	73.80	-3.5	7,877	-0.04%
2018/11/22	7	73.91	0	0.00	73.90	7	8,018	0.09%
2018/11/21	1	74.70	4	74.75	74.60	-3	8,092	-0.04%
2018/11/19	0	0.00	14	76.00	76.20	-14	8,248	-0.17%
2018/11/16	0	0.00	3	74.47	74.80	-3	8,286	-0.04%
2018/11/15	2	73.35	14	73.79	73.60	-12	8,294	-0.14%
2018/11/14	4	73.80	13	73.90	74.30	-9	8,292	-0.11%
2018/11/13	10	73.87	27	73.40	75.00	-17	8,383	-0.20%
2018/11/12	5	72.50	9	72.32	72.40	-4	8,445	-0.05%
2018/11/09	36	72.49	7	72.13	72.10	29	8,458	0.34%
2018/11/08	12	75.26	2	75.35	75.00	10	8,402	0.12%
2018/11/07	4	75.83	10	75.95	76.00	-6	8,567	-0.07%
2018/11/06	4.1	75.24	3	76.43	75.90	1.1	8,652	0.01%
2018/11/05	0	0.00	4	75.23	76.30	-4	8,747	-0.05%
2018/11/02	4	74.65	0	0.00	75.60	4	8,925	0.04%
2018/11/01	2	74.70	11	75.20	76.20	-9	9,044	-0.10%
2018/10/31	5	74.42	2	74.60	74.90	3	9,012	0.03%
2018/10/30	23	75.00	3	74.90	74.80	20	8,941	0.22%
2018/10/29	0	0.00	14	76.59	76.70	-14	8,889	-0.16%
2018/10/26	2	74.10	10	75.24	75.80	-8	9,243	-0.09%
2018/10/25	2.4	74.71	9	74.46	75.00	-6.6	9,663	-0.07%
2018/10/24	2	73.15	3	73.23	73.10	-1	9,759	-0.01%
2018/10/23	4	72.83	1	72.80	72.80	3	9,786	0.03%
2018/10/22	9	73.99	3	74.10	74.10	6	9,858	0.06%
2018/10/19	4	75.28	16	74.39	74.90	-12	9,941	-0.12%
2018/10/18	1	73.00	1.1	73.76	72.70	-0.1	9,671	0.00%
2018/10/17	6	73.53	5	74.14	73.50	1	9,791	0.01%
2018/10/16	11	72.92	13	73.35	73.30	-2	9,897	-0.02%
2018/10/15	15	71.00	5	71.90	72.80	10	10,024	0.10%
2018/10/12	16	71.68	9	71.58	72.90	7	10,143	0.07%
2018/10/11	36	70.74	13	70.72	70.20	23	10,213	0.23%
2018/10/09	5	75.38	2	75.30	75.30	3	10,031	0.03%
2018/10/08	4	75.25	7	75.21	75.50	-3	9,986	-0.03%
2018/10/05	29	75.52	4	75.55	75.30	25	10,038	0.25%
2018/10/04	17	76.21	7	75.87	75.40	10	10,035	0.10%
2018/10/03	11.7	78.01	2.1	78.16	78.30	9.6	9,971	0.10%
2018/10/02	5	77.48	0	0.00	77.50	5	10,059	0.05%
2018/10/01	1	79.20	1	80.00	78.90	0	10,077	0.00%
2018/09/28	0	0.00	0.4	79.50	79.70	-0.4	10,191	0.00%
2018/09/27	2	79.70	8	79.90	79.30	-6	10,190	-0.06%
2018/09/26	2	79.40	19	79.58	79.80	-17	10,150	-0.17%
2018/09/25	0	0.00	8	79.55	79.10	-8	10,151	-0.08%
2018/09/21	0	0.00	5	78.74	78.10	-5	10,161	-0.05%
2018/09/20	2	77.60	1	77.90	77.70	1	10,224	0.01%
2018/09/19	4	78.28	9	78.68	79.00	-5	10,345	-0.05%
2018/09/18	3	76.57	24	77.68	78.40	-21	10,325	-0.20%
2018/09/14	1	75.40	0	0.00	75.40	1	10,237	0.01%
2018/09/13	4	75.18	3	75.37	75.00	1	10,272	0.01%
2018/09/12	4	75.93	2	76.30	76.40	2	10,348	0.02%
2018/09/11	0	0.00	2	76.80	76.80	-2	10,489	-0.02%
2018/09/10	1	74.80	1	75.20	75.70	0	10,657	0.00%
2018/09/07	15	74.83	2	74.95	74.80	13	10,802	0.12%
2018/09/06	3	75.70	4.5	75.34	75.50	-1.5	10,853	-0.01%
2018/09/05	6	75.43	2	75.35	75.00	4	10,851	0.04%
2018/09/04	0	0.00	24	76.06	76.60	-24	10,941	-0.22%
2018/09/03	5	76.38	0	0.00	76.20	5	11,004	0.05%
2018/08/31	0	0.00	2	77.60	77.60	-2	11,058	-0.02%
2018/08/30	2	76.90	12	77.23	77.20	-10	11,104	-0.09%
2018/08/29	19	77.99	7	77.64	77.50	12	11,127	0.11%
2018/08/28	0	0.00	12	78.25	78.80	-12	11,063	-0.11%
2018/08/27	5	78.00	7	78.01	77.90	-2	11,070	-0.02%
2018/08/24	10	77.44	1	77.70	77.70	9	11,041	0.08%
2018/08/23	5	77.54	39	77.31	78.00	-34	11,455	-0.30%
2018/08/22	1	76.60	27	76.28	76.30	-26	11,471	-0.23%
2018/08/21	14.2	75.85	2	75.95	76.20	12.2	11,432	0.11%
2018/08/20	9	75.81	8	75.53	75.40	1	11,430	0.01%
2018/08/17	6	76.45	13	76.59	77.00	-7	11,345	-0.06%
2018/08/16	1	75.00	1.3	75.00	75.10	-0.3	11,234	0.00%
2018/08/15	5	75.06	0	0.00	74.80	5	11,184	0.04%
2018/08/14	2	74.80	35	74.70	75.00	-33	11,099	-0.30%
2018/08/13	32.2	72.49	11	72.85	72.20	21.2	10,848	0.20%
2018/08/10	8.2	72.68	7	72.37	72.70	1.2	10,821	0.01%
2018/08/09	26	71.02	6.5	71.22	71.00	19.5	10,823	0.18%
2018/08/08	16	72.68	5.1	73.09	72.20	10.9	10,669	0.10%
2018/08/07	5	73.62	2	74.15	73.40	3	10,574	0.03%
2018/08/06	9.5	74.56	3	74.70	74.20	6.5	10,651	0.06%
2018/08/03	4.2	74.57	4	74.65	74.60	0.2	10,654	0.00%
2018/08/02	69	73.84	25	74.25	73.90	44	10,622	0.41%
2018/08/01	55	78.63	2.2	78.80	78.80	52.8	10,327	0.51%
2018/07/31	26.5	80.22	0	0.00	80.80	26.5	9,869	0.27%
2018/07/30	1	80.70	4.1	81.06	80.70	-3.1	9,626	-0.03%
2018/07/27	12.2	80.40	1	80.60	80.70	11.2	9,671	0.12%
2018/07/26	7	80.60	4.1	81.04	80.70	2.9	9,687	0.03%
2018/07/25	6	80.23	6.4	80.74	79.80	-0.4	9,643	0.00%
2018/07/24	4.2	80.34	2	80.35	80.60	2.2	9,599	0.02%
2018/07/23	11	80.10	0.7	80.20	80.10	10.3	9,604	0.11%
2018/07/20	19.1	81.26	0	0.00	80.80	19.1	9,485	0.20%
2018/07/19	6	82.33	2	82.30	82.10	4	9,348	0.04%
2018/07/18	8	82.79	15	82.60	82.40	-7	9,169	-0.08%
2018/07/17	3.3	79.64	5	79.40	79.40	-1.7	9,023	-0.02%
2018/07/16	2	79.10	0	79.00	79.00	2	8,879	0.02%
2018/07/13	2.2	79.16	0	0.00	79.30	2.2	9,008	0.02%
2018/07/12	2	79.45	1.4	79.84	79.50	0.6	8,978	0.01%
2018/07/11	3.7	80.08	2	80.30	80.10	1.7	8,966	0.02%
2018/07/10	3	79.30	5	79.40	79.70	-2	8,954	-0.02%
2018/07/09	6.2	78.58	9	78.70	78.80	-2.8	8,941	-0.03%
2018/07/06	10	77.50	18.1	77.95	78.00	-8.1	8,920	-0.09%
2018/07/05	0.1	76.90	0	0.00	77.00	0.1	8,843	0.00%
2018/07/04	0.1	77.00	2	77.10	77.10	-1.9	8,909	-0.02%
2018/07/03	0.2	76.60	1	77.50	76.60	-0.8	9,030	-0.01%
2018/07/02	1	76.90	3	77.10	76.90	-2	9,038	-0.02%
2018/06/29	2	76.00	29	75.88	77.40	-27	8,951	-0.30%
2018/06/28	23	75.58	2	75.95	75.00	21	8,740	0.24%
2018/06/27	0	0.00	2	77.35	77.50	-2	8,633	-0.02%
2018/06/26	1	77.00	0	0.00	76.80	1	8,778	0.01%
2018/06/25	0	76.50	0	0.00	76.70	0	8,757	0.00%
2018/06/22	8.1	76.70	1	76.80	76.70	7.1	8,737	0.08%
2018/06/21	3.1	77.12	1	77.30	77.00	2.1	8,671	0.02%
2018/06/20	12	75.70	14	75.73	75.90	-2	8,608	-0.02%
2018/06/19	1	72.60	3	74.60	74.30	-2	8,494	-0.02%
2018/06/15	1.2	74.13	0	0.00	74.20	1.2	8,339	0.01%
2018/06/14	21	72.96	1	73.10	72.50	20	8,197	0.24%
2018/06/13	2	73.65	0	0.00	73.70	2	8,096	0.02%
2018/06/12	3	73.73	3	74.57	74.50	0	8,297	0.00%
2018/06/11	6	74.15	1	74.80	74.00	5	8,149	0.06%
2018/06/08	1	74.80	1	74.90	75.00	0	8,118	0.00%
2018/06/07	4	75.50	0	0.00	75.50	4	8,083	0.05%
2018/06/06	6	75.83	0.5	75.50	75.90	5.5	8,015	0.07%
2018/06/05	1	74.80	3	75.10	75.00	-2	7,905	-0.03%
2018/06/04	0	0.00	2.1	74.94	75.10	-2.1	7,823	-0.03%
2018/06/01	0	0.00	6	73.80	74.00	-6	7,771	-0.08%
2018/05/31	2	72.40	3	72.73	73.10	-1	7,715	-0.01%
2018/05/30	7	72.11	0	0.00	71.90	7	7,255	0.10%
2018/05/29	1	73.70	1	73.70	73.50	0	7,169	0.00%
2018/05/28	0.1	72.90	0	0.00	73.30	0.1	7,275	0.00%
2018/05/25	0.1	72.10	0	0.00	72.40	0.1	7,326	0.00%
2018/05/24	0	0.00	1	72.30	72.10	-1	7,407	-0.01%
2018/05/23	1	72.40	1.1	72.56	72.00	-0.1	7,462	0.00%
2018/05/22	0	0.00	1	72.00	71.80	-1	7,577	-0.01%
2018/05/21	0.1	71.50	0	0.00	71.70	0.1	7,680	0.00%
2018/05/18	1	71.30	1	71.00	71.40	0	7,735	0.00%
2018/05/17	1	71.40	0	0.00	70.70	1	7,763	0.01%
2018/05/16	2	71.90	1	72.50	72.50	1	7,682	0.01%
2018/05/15	0	0.00	2	72.00	72.00	-2	7,739	-0.03%
2018/05/14	0	0.00	34	70.71	72.00	-34	7,863	-0.43%
2018/05/10	0	0.00	6	70.08	70.30	-6	7,845	-0.08%
2018/05/09	6.1	69.12	0	0.00	68.90	6.1	7,879	0.08%
2018/05/08	3	69.77	0	0.00	69.80	3	7,891	0.04%
2018/05/07	1	70.10	2	70.30	70.20	-1	7,915	-0.01%
2018/05/04	7.2	69.19	3	70.13	70.00	4.2	7,973	0.05%
2018/05/03	18	69.63	2	68.90	68.80	16	7,870	0.20%
2018/05/02	14	70.30	1	70.70	70.50	13	7,820	0.17%
2018/04/30	1	71.60	19	71.17	71.60	-18	7,809	-0.23%
2018/04/27	16	69.91	0	0.00	70.30	16	7,737	0.21%
2018/04/26	2.2	70.20	7	70.60	70.80	-4.8	7,648	-0.06%
2018/04/25	3.1	69.51	2	69.55	69.60	1.1	7,655	0.01%
2018/04/24	0.3	70.30	2	70.50	70.30	-1.7	7,708	-0.02%
2018/04/23	9.2	70.28	4	70.55	70.30	5.2	7,687	0.07%
2018/04/20	7	71.40	0	0.00	71.40	7	7,638	0.09%
2018/04/19	1	73.20	4	73.08	73.40	-3	7,621	-0.04%
2018/04/18	0	0.00	1	71.30	71.20	-1	7,510	-0.01%
2018/04/17	2	70.50	0	0.00	70.50	2	7,504	0.03%
2018/04/16	0	0.00	5	71.76	71.60	-5	7,444	-0.07%
2018/04/13	1	70.60	0	0.00	70.70	1	7,478	0.01%
2018/04/12	2	70.30	2	70.90	70.80	0	7,451	0.00%
2018/04/11	4	70.25	1	70.40	70.70	3	7,486	0.04%
2018/04/10	1	70.80	2	70.65	70.60	-1	7,510	-0.01%
2018/04/09	0	0.00	2	69.40	70.20	-2	7,479	-0.03%
2018/04/02	0	0.00	2	69.20	69.40	-2	7,306	-0.03%
2018/03/31	1	69.00	3	69.10	69.00	-2	7,344	-0.03%
2018/03/30	3	68.73	13	68.80	68.50	-10	7,340	-0.14%
2018/03/29	24	69.33	36	69.33	68.30	-12	7,251	-0.17%
2018/03/28	8	67.86	2	67.90	68.00	6	6,986	0.09%
2018/03/27	17	68.17	4	68.65	68.20	13	6,964	0.19%
2018/03/26	1	67.60	1	67.40	68.00	0	6,932	0.00%
2018/03/23	8	67.63	1	67.60	68.00	7	6,896	0.10%
2018/03/22	2	68.30	10	68.20	68.60	-8	6,911	-0.12%
2018/03/20	2	68.30	0	0.00	68.10	2	6,966	0.03%
2018/03/16	2	68.20	1	70.10	70.10	1	7,162	0.01%
2018/03/15	2	69.00	0	0.00	69.00	2	6,931	0.03%
2018/03/14	0	69.00	1	69.50	69.30	-1	6,984	-0.01%
2018/03/13	0	0.00	3	69.23	69.80	-3	7,111	-0.04%
2018/03/12	2	69.50	5	69.44	69.60	-3	7,219	-0.04%
2018/03/09	1	68.10	0	0.00	68.20	1	7,288	0.01%
2018/03/08	1	68.50	0	0.00	68.50	1	7,431	0.01%
2018/03/07	0	0.00	1	68.60	69.00	-1	7,521	-0.01%
2018/03/06	0	0.00	0.2	67.50	67.50	-0.2	7,605	0.00%
2018/03/05	3.1	68.28	0	0.00	67.80	3.1	7,800	0.04%
2018/03/02	11	68.84	1	69.20	68.70	10	7,774	0.13%
2018/03/01	0	0.00	4.1	69.15	69.30	-4.1	7,764	-0.05%
2018/02/27	0	0.00	2	68.85	69.00	-2	7,622	-0.03%
2018/02/26	43	68.63	40	68.98	68.40	3	7,534	0.04%
2018/02/23	1	66.60	2	66.60	66.80	-1	7,433	-0.01%
2018/02/22	3.1	66.87	0.1	67.00	66.80	3.1	7,451	0.04%
2018/02/21	2	69.00	3	67.50	69.20	-1	7,295	-0.01%
2018/02/12	1	65.30	0	0.00	65.50	1	7,187	0.01%
2018/02/09	1	66.10	1	66.50	66.00	0	7,220	0.00%
2018/02/08	0	0.00	3	66.13	66.60	-3	7,185	-0.04%
2018/02/07	3	66.80	3	66.80	66.80	0	7,232	0.00%
2018/02/06	7.2	66.02	2	65.65	65.70	5.2	7,196	0.07%
2018/02/05	0	0.00	5	68.30	68.30	-5	7,049	-0.07%
2018/02/02	3	69.00	0	0.00	69.00	3	7,021	0.04%
2018/02/01	0	0.00	5	69.74	70.30	-5	7,054	-0.07%
2018/01/31	0	0.00	1	70.00	70.00	-1	7,035	-0.01%
2018/01/29	0	0.00	11	68.90	69.20	-11	6,952	-0.16%
2018/01/26	1.5	67.63	1	67.80	67.50	0.5	6,901	0.01%
2018/01/25	1	68.60	0	0.00	68.70	1	6,905	0.01%
2018/01/24	0.3	68.00	2	68.70	68.40	-1.7	6,847	-0.02%
2018/01/23	12.2	69.22	0.1	68.70	69.10	12.1	6,810	0.18%
2018/01/22	2	69.25	0	0.00	69.90	2	6,832	0.03%
2018/01/19	0	0.00	4	69.10	69.20	-4	6,813	-0.06%
2018/01/18	1.1	68.54	3	68.00	68.20	-1.9	6,768	-0.03%
2018/01/17	0.2	67.30	1	67.50	67.60	-0.8	6,663	-0.01%
2018/01/16	0.2	68.00	0	0.00	68.30	0.2	6,673	0.00%
2018/01/15	11	68.40	1	68.50	68.70	10	6,735	0.15%
2018/01/12	30	67.68	0	0.00	68.10	30	6,741	0.45%
2018/01/11	0.1	67.50	1	67.90	67.90	-0.9	6,724	-0.01%
2018/01/10	0.2	67.30	2	67.50	67.60	-1.8	6,729	-0.03%
2018/01/09	0.1	67.40	1	67.50	67.60	-0.9	6,848	-0.01%
2018/01/08	0	0.00	2	67.60	67.90	-2	6,822	-0.03%
2018/01/04	1.1	67.19	0.7	67.10	67.50	0.4	6,928	0.01%
2018/01/03	6	67.00	11	67.35	67.50	-5	6,992	-0.07%
2018/01/02	0	0.00	1	66.20	67.20	-1	6,938	-0.01%