統一 (1216)-國泰-高雄券商分點個股進出

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
▼0.8
漲幅
-1.03%
成交量
8,944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

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－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/04/30	3.4	77.36	0.9	77.46	76.50	2.4	8,273	0.03%
2024/04/29	0.7	77.15	0.3	77.20	77.30	0.4	8,185	0.00%
2024/04/26	0.2	76.12	3	76.63	76.50	-2.8	8,153	-0.03%
2024/04/25	3.6	76.24	0.3	76.20	76.10	3.3	8,136	0.04%
2024/04/24	0.9	77.23	2	77.70	77.00	-1.1	8,129	-0.01%
2024/04/23	3.3	78.18	3	78.50	78.40	0.3	8,145	0.00%
2024/04/22	7.2	78.03	21	77.91	78.90	-13.7	8,194	-0.17%
2024/04/19	3.2	75.71	3.1	76.21	76.00	0.1	8,027	0.00%
2024/04/18	1	77.00	10.9	76.68	76.80	-9.9	7,919	-0.12%
2024/04/17	1.2	75.40	7	75.64	75.40	-5.9	7,794	-0.08%
2024/04/16	13.5	74.99	4.4	74.90	74.50	9.1	7,721	0.12%
2024/04/15	1.3	76.78	2	76.90	76.70	-0.7	7,585	-0.01%
2024/04/12	0	0.00	0.1	76.40	76.80	-0.1	7,557	0.00%
2024/04/11	0.5	76.43	5	76.40	76.40	-4.5	7,539	-0.06%
2024/04/10	0.1	76.39	0	0.00	76.40	0.1	7,514	0.00%
2024/04/09	1	76.20	7	76.16	76.50	-6	7,588	-0.08%
2024/04/08	0.1	75.69	5.3	75.77	75.40	-5.2	7,599	-0.07%
2024/04/03	1.2	75.38	0	0.00	75.30	1.2	7,607	0.02%
2024/04/02	10.3	75.67	1	75.70	75.50	9.3	7,597	0.12%
2024/04/01	15.2	77.10	0	0.00	76.50	15.2	7,563	0.20%
2024/03/29	2.3	75.96	4.9	76.82	77.50	-2.6	7,519	-0.03%
2024/03/28	9.6	75.81	10.1	76.25	76.40	-0.5	7,096	-0.01%
2024/03/27	3.1	75.96	3	75.87	76.60	0	6,992	0.00%
2024/03/26	5.7	75.03	2	75.50	75.50	3.7	6,918	0.05%
2024/03/25	0.5	75.20	4.5	75.80	75.60	-4	6,859	-0.06%
2024/03/22	11.6	75.21	1.5	75.58	75.40	10.1	6,981	0.14%
2024/03/21	1.1	76.49	31.4	77.10	76.60	-30.3	6,961	-0.43%
2024/03/20	6.1	76.32	1.3	76.40	76.50	4.8	6,966	0.07%
2024/03/19	10.4	76.00	0.2	75.92	75.90	10.2	6,922	0.15%
2024/03/18	24.3	76.50	1.1	76.53	76.30	23.2	6,714	0.35%
2024/03/15	1	77.40	11	77.39	77.50	-10	6,672	-0.15%
2024/03/14	1.1	78.26	3.6	78.04	77.80	-2.5	6,534	-0.04%
2024/03/13	1.1	77.99	5.5	77.71	78.00	-4.5	6,418	-0.07%
2024/03/12	1.1	76.57	4.1	76.67	76.60	-3	6,247	-0.05%
2024/03/11	2.1	76.39	3.6	76.29	76.60	-1.5	6,271	-0.02%
2024/03/08	1.9	75.49	19.6	75.58	75.70	-17.7	6,321	-0.28%
2024/03/07	2	76.70	16.5	76.93	76.80	-14.5	6,384	-0.23%
2024/03/06	3	75.70	0.3	75.84	76.50	2.7	6,581	0.04%
2024/03/05	0.3	75.90	0.6	75.70	75.90	-0.3	7,147	0.00%
2024/03/04	0.1	75.80	2.2	76.18	76.20	-2.1	7,450	-0.03%
2024/03/01	0.3	75.75	0.2	75.80	75.80	0.1	7,808	0.00%
2024/02/29	0.2	75.43	5.6	76.28	76.70	-5.4	8,155	-0.07%
2024/02/27	0.2	75.29	7	75.24	75.30	-6.8	8,418	-0.08%
2024/02/26	0.6	75.27	4	75.60	75.50	-3.4	8,675	-0.04%
2024/02/23	2.2	75.89	1.1	75.90	75.80	1.1	8,895	0.01%
2024/02/22	1.2	75.89	4.4	76.04	76.50	-3.3	9,088	-0.04%
2024/02/21	2	76.40	10.7	75.89	76.80	-8.7	9,110	-0.10%
2024/02/20	3.1	75.76	19.5	75.42	76.10	-16.5	9,087	-0.18%
2024/02/19	2.1	74.17	15.9	74.13	74.60	-13.8	9,015	-0.15%
2024/02/16	2.2	73.17	2.2	73.35	73.50	0	9,046	0.00%
2024/02/15	0.7	73.12	1	73.20	73.50	-0.3	9,041	0.00%
2024/02/05	2.2	72.67	23	73.00	73.10	-20.8	8,949	-0.23%
2024/02/02	1	73.10	3.3	73.00	73.10	-2.3	8,919	-0.03%
2024/02/01	0.5	73.18	5.5	73.22	73.50	-5.1	8,933	-0.06%
2024/01/31	3	71.80	7.1	71.96	72.40	-4.1	8,912	-0.05%
2024/01/30	4.9	71.58	28	71.89	71.50	-23.2	8,934	-0.26%
2024/01/29	3.2	71.34	0.1	71.60	71.50	3.1	8,972	0.03%
2024/01/26	3.1	71.41	0	0.00	71.50	3.1	9,043	0.03%
2024/01/25	3.1	71.40	0	0.00	71.70	3.1	9,119	0.03%
2024/01/24	1.1	71.23	4	71.40	71.30	-2.9	9,171	-0.03%
2024/01/23	1.1	71.01	1	71.20	71.50	0.1	9,322	0.00%
2024/01/22	26.6	70.79	1.3	70.89	70.60	25.3	9,409	0.27%
2024/01/19	1.1	70.36	1	70.90	71.50	0.1	9,462	0.00%
2024/01/18	2.5	70.89	2	71.00	71.10	0.5	9,563	0.01%
2024/01/17	22.8	70.66	1.2	70.71	70.30	21.6	9,538	0.23%
2024/01/16	16.8	71.18	11	71.37	71.20	5.8	9,473	0.06%
2024/01/15	7.2	72.16	0	0.00	72.20	7.2	9,425	0.08%
2024/01/12	4.1	72.06	4.3	72.59	72.60	-0.2	9,509	0.00%
2024/01/11	1.1	72.32	1	72.50	72.30	0.1	9,501	0.00%
2024/01/10	1	72.40	2	72.40	72.50	-1	9,654	-0.01%
2024/01/09	3.1	72.71	0.2	72.90	72.50	2.9	9,689	0.03%
2024/01/08	8.2	72.72	12.2	73.19	73.00	-4	9,705	-0.04%
2024/01/05	5.2	72.50	1	72.80	72.80	4.2	9,760	0.04%
2024/01/04	2.5	72.42	0	0.00	72.50	2.5	9,797	0.03%
2024/01/03	17.2	72.83	5.2	72.69	73.00	12.1	9,946	0.12%
2024/01/02	8.8	73.54	7.4	74.13	74.10	1.4	9,885	0.01%
2023/12/29	0.1	74.15	2	74.35	74.50	-1.9	9,925	-0.02%
2023/12/28	1.1	73.96	5	73.50	74.20	-3.9	10,055	-0.04%
2023/12/27	0.7	73.51	11.4	73.83	73.90	-10.7	10,022	-0.11%
2023/12/26	0.3	73.34	0	0.00	73.50	0.3	9,984	0.00%
2023/12/25	1.4	73.14	0.1	73.30	73.40	1.3	10,015	0.01%
2023/12/22	7.7	73.26	1	73.10	73.10	6.7	10,040	0.07%
2023/12/21	4.2	73.48	10	73.70	73.70	-5.8	9,932	-0.06%
2023/12/20	0	0.00	9.1	74.37	74.30	-9.1	9,808	-0.09%
2023/12/19	9.1	73.50	0.4	73.58	73.80	8.6	9,669	0.09%
2023/12/18	2.1	74.30	11.4	74.59	74.20	-9.3	9,653	-0.10%
2023/12/15	0	73.80	3.4	74.51	73.70	-3.3	9,564	-0.03%
2023/12/14	0	0.00	14.5	74.19	73.80	-14.5	9,411	-0.15%
2023/12/13	4.8	73.22	0	73.20	73.20	4.7	9,325	0.05%
2023/12/12	0.2	74.08	0	74.00	74.00	0.1	9,400	0.00%
2023/12/11	2.1	73.98	1.2	73.81	74.10	0.9	9,405	0.01%
2023/12/08	1.2	73.83	1.7	74.29	74.10	-0.5	9,366	-0.01%
2023/12/07	0	0.00	14.2	74.23	74.10	-14.2	9,343	-0.15%
2023/12/06	8.4	73.32	0.1	74.00	73.30	8.4	9,311	0.09%
2023/12/05	0.2	74.06	3.6	74.32	74.00	-3.4	9,243	-0.04%
2023/12/04	1.2	74.83	8.5	74.75	74.40	-7.3	9,139	-0.08%
2023/12/01	2	74.00	12.3	74.18	74.30	-10.2	9,036	-0.11%
2023/11/30	1.2	72.78	4.5	73.00	73.00	-3.3	8,783	-0.04%
2023/11/29	0	72.70	3.8	72.75	72.20	-3.8	8,269	-0.05%
2023/11/28	4.1	72.03	2.1	72.70	71.80	2	8,036	0.03%
2023/11/27	0.2	73.01	16	73.28	72.00	-15.8	7,843	-0.20%
2023/11/24	17.9	72.99	2.7	73.12	72.60	15.2	7,546	0.20%
2023/11/23	1.1	73.05	12.6	73.25	72.50	-11.5	7,211	-0.16%
2023/11/22	2.1	72.20	7.8	72.47	71.80	-5.7	6,919	-0.08%
2023/11/21	0	71.80	6.8	71.97	71.90	-6.7	6,696	-0.10%
2023/11/20	1.3	70.80	4.7	71.14	71.50	-3.4	6,486	-0.05%
2023/11/17	1	71.20	1.2	71.48	71.00	-0.2	6,450	0.00%
2023/11/16	0.6	71.10	6.4	71.14	71.10	-5.8	6,374	-0.09%
2023/11/15	0	70.30	9.8	70.26	70.50	-9.8	6,275	-0.16%
2023/11/14	0.1	69.80	0.2	70.10	70.00	-0.1	6,171	0.00%
2023/11/13	13	69.68	2	70.35	69.80	11	6,269	0.18%
2023/11/10	2.7	69.84	0	0.00	69.80	2.7	6,288	0.04%
2023/11/09	0.2	70.19	2.1	70.59	70.40	-1.8	6,321	-0.03%
2023/11/08	0.1	70.08	1.3	70.09	70.10	-1.2	6,361	-0.02%
2023/11/07	4.1	69.65	1	69.80	69.70	3	6,363	0.05%
2023/11/06	0	70.00	8	70.25	70.20	-8	6,379	-0.13%
2023/11/03	2	69.79	3.7	69.74	70.00	-1.7	6,379	-0.03%
2023/11/02	0.1	69.39	3.7	69.28	69.30	-3.6	6,396	-0.06%
2023/11/01	4.9	68.22	21	68.38	68.10	-16.1	6,374	-0.25%
2023/10/31	1.1	67.79	2.3	67.78	67.90	-1.2	6,561	-0.02%
2023/10/30	3.3	67.21	0.3	67.39	67.60	3.1	6,573	0.05%
2023/10/27	6	67.27	5	67.28	67.30	1	6,593	0.02%
2023/10/26	4	67.44	0.3	67.50	67.30	3.7	6,634	0.06%
2023/10/25	8	67.71	0.2	67.90	67.60	7.8	6,561	0.12%
2023/10/24	4.4	67.66	0.5	68.04	68.00	3.9	6,586	0.06%
2023/10/23	4.2	67.70	4.3	67.71	67.70	-0.1	6,583	0.00%
2023/10/20	22.2	67.62	0	0.00	67.60	22.2	6,580	0.34%
2023/10/19	0.3	69.00	10.3	68.80	68.60	-9.9	6,636	-0.15%
2023/10/18	1.4	68.98	5	69.10	68.60	-3.6	6,725	-0.05%
2023/10/17	3.1	69.17	3.6	69.61	69.30	-0.6	6,635	-0.01%
2023/10/16	4	68.88	0	0.00	69.00	4	6,703	0.06%
2023/10/13	14.7	68.94	0.8	69.24	69.00	13.9	6,788	0.20%
2023/10/12	3.3	69.32	1	69.60	69.50	2.3	6,768	0.03%
2023/10/11	3.2	69.32	11.2	69.75	70.00	-8	6,723	-0.12%
2023/10/06	6.4	68.59	1	68.70	68.70	5.4	6,580	0.08%
2023/10/05	0.9	68.37	4.1	68.70	68.60	-3.2	6,615	-0.05%
2023/10/04	28.7	68.05	0	0.00	67.70	28.7	6,550	0.44%
2023/10/03	6.7	69.92	2	69.90	69.80	4.7	6,387	0.07%
2023/10/02	5.2	70.07	4	70.30	70.30	1.2	6,513	0.02%
2023/09/28	12.1	70.08	6.3	70.03	70.10	5.8	6,658	0.09%
2023/09/27	1.3	70.19	0	0.00	70.30	1.3	6,657	0.02%
2023/09/26	11.2	69.93	0	0.00	70.10	11.2	6,676	0.17%
2023/09/25	9.2	70.25	0	0.00	70.30	9.2	6,686	0.14%
2023/09/22	1.4	69.93	2	69.80	69.80	-0.6	6,760	-0.01%
2023/09/21	12.1	69.99	1	71.50	69.80	11.1	6,798	0.16%
2023/09/20	0.1	71.00	2.6	71.10	70.90	-2.5	6,711	-0.04%
2023/09/19	1	70.70	0.4	70.94	70.70	0.6	6,706	0.01%
2023/09/18	1.1	70.74	0	71.10	70.90	1.1	6,804	0.02%
2023/09/15	1.5	70.89	3	70.77	71.10	-1.5	6,903	-0.02%
2023/09/14	5.4	70.75	0	0.00	70.60	5.4	7,013	0.08%
2023/09/13	7.5	70.69	1	70.90	70.90	6.5	7,199	0.09%
2023/09/12	1.7	70.82	0	0.00	70.70	1.7	7,472	0.02%
2023/09/11	1.8	70.74	1	70.60	70.50	0.8	7,492	0.01%
2023/09/08	0.3	70.40	2.2	70.53	70.80	-2	7,508	-0.03%
2023/09/07	2.4	70.04	3	70.10	70.20	-0.6	7,577	-0.01%
2023/09/06	14	70.38	0	0.00	70.30	14	7,575	0.19%
2023/09/05	3.3	70.75	0	0.00	71.00	3.3	7,533	0.04%
2023/09/04	3.7	70.53	1.1	70.84	70.80	2.5	7,549	0.03%
2023/09/01	5.3	70.77	1	71.30	70.70	4.3	7,595	0.06%
2023/08/31	21	71.30	0	0.00	70.70	21	7,572	0.28%
2023/08/30	3.3	72.55	4.2	72.68	72.80	-0.9	7,397	-0.01%
2023/08/29	1.2	71.74	1.3	72.18	72.40	-0.1	7,412	0.00%
2023/08/28	1.6	71.19	0	0.00	71.10	1.6	7,379	0.02%
2023/08/25	2.2	71.06	0	0.00	71.10	2.2	7,658	0.03%
2023/08/24	1.1	71.64	2	71.95	71.70	-0.9	7,702	-0.01%
2023/08/23	0	0.00	1.1	72.29	72.20	-1.1	7,707	-0.01%
2023/08/22	1.1	71.90	1	71.90	71.80	0.1	7,766	0.00%
2023/08/21	1.1	72.38	2.1	72.41	72.20	-1	7,798	-0.01%
2023/08/18	0.1	72.41	3	72.20	72.40	-2.9	7,861	-0.04%
2023/08/17	1	72.89	5	72.80	72.80	-4	7,874	-0.05%
2023/08/16	0.3	72.25	0.1	72.33	72.50	0.2	7,768	0.00%
2023/08/15	0.2	73.09	1.3	72.94	72.30	-1.1	7,806	-0.01%
2023/08/14	0.3	72.28	3.3	72.17	72.80	-3	7,868	-0.04%
2023/08/11	0.2	72.18	10.9	72.18	72.30	-10.7	8,016	-0.13%
2023/08/10	8	70.47	0	0.00	70.70	8	8,035	0.10%
2023/08/09	9.2	71.17	0	71.30	71.10	9.2	7,998	0.11%
2023/08/08	2	71.03	1	70.90	71.00	1	7,982	0.01%
2023/08/07	1.4	71.50	11	71.74	71.70	-9.6	7,900	-0.12%
2023/08/04	37.6	71.39	0	0.00	71.10	37.6	7,845	0.48%
2023/08/02	10.9	75.79	0.6	76.07	76.20	10.3	7,623	0.13%
2023/08/01	3	76.02	4.2	75.83	76.50	-1.1	7,502	-0.02%
2023/07/31	6.6	75.66	2.1	75.60	75.30	4.5	7,372	0.06%
2023/07/28	10.6	75.83	7.1	75.96	75.90	3.5	7,299	0.05%
2023/07/27	1.1	76.40	0	76.80	76.40	1.1	7,249	0.02%
2023/07/26	0.3	76.20	1.1	75.93	76.30	-0.8	7,236	-0.01%
2023/07/25	3.2	75.82	2	75.80	75.60	1.2	7,257	0.02%
2023/07/24	0	0.00	0.1	76.30	76.30	-0.1	7,238	0.00%
2023/07/21	2.1	75.61	1.2	76.07	75.60	0.9	7,204	0.01%
2023/07/20	0.1	76.08	0	0.00	76.50	0.1	7,163	0.00%
2023/07/19	1.2	75.85	1	76.60	76.40	0.2	7,116	0.00%
2023/07/18	0.2	75.75	0.7	76.00	76.10	-0.4	7,047	-0.01%
2023/07/17	0	75.90	1	76.10	75.70	-1	7,008	-0.01%
2023/07/14	0.1	75.53	9.7	75.63	75.60	-9.6	7,035	-0.14%
2023/07/13	0.2	74.90	4.1	75.15	74.70	-3.9	7,027	-0.06%
2023/07/12	5	73.90	4	74.30	74.80	1	7,002	0.01%
2023/07/11	4.1	74.10	5	74.56	74.80	-1	6,950	-0.01%
2023/07/10	1.4	73.60	2.6	73.84	73.70	-1.2	6,987	-0.02%
2023/07/07	6.6	72.80	4	72.85	73.20	2.6	7,054	0.04%
2023/07/06	24.9	73.76	4	73.75	74.00	20.9	7,009	0.30%
2023/07/05	11.9	75.97	0	0.00	75.80	11.9	6,853	0.17%
2023/07/04	6.8	76.01	6.2	76.50	76.90	0.7	6,842	0.01%
2023/07/03	0.1	76.50	1	77.10	76.50	-0.9	6,987	-0.01%
2023/06/30	1.3	75.97	0.9	76.67	76.30	0.4	7,021	0.00%
2023/06/29	1.2	76.57	0	76.50	76.30	1.1	7,006	0.02%
2023/06/28	0.3	76.08	0	76.10	76.30	0.3	7,063	0.00%
2023/06/27	0	76.20	0	0.00	76.20	0	7,150	0.00%
2023/06/26	1.4	76.25	0	0.00	76.20	1.4	7,249	0.02%
2023/06/21	2.5	76.71	3.4	77.17	77.40	-0.9	7,224	-0.01%
2023/06/20	0	77.90	5.7	78.38	78.20	-5.7	7,178	-0.08%
2023/06/19	0.1	76.84	2.2	77.89	78.80	-2	7,018	-0.03%
2023/06/16	0.2	76.91	7.2	77.46	77.20	-7	6,838	-0.10%
2023/06/15	0	76.10	0.5	76.20	76.30	-0.5	6,572	-0.01%
2023/06/14	0	0.00	3.1	76.37	76.40	-3.1	6,665	-0.05%
2023/06/13	1.1	76.36	1.5	76.39	76.10	-0.4	6,727	-0.01%
2023/06/12	0	76.30	5.9	76.22	76.20	-5.9	6,723	-0.09%
2023/06/09	2	75.90	0.4	75.84	76.00	1.6	6,775	0.02%
2023/06/08	1	75.20	0.7	75.30	75.40	0.3	6,795	0.00%
2023/06/07	1	75.40	6.4	75.40	75.40	-5.4	6,802	-0.08%
2023/06/06	1	74.70	0.4	74.83	74.80	0.7	6,723	0.01%
2023/06/05	1.1	75.09	1.9	75.07	74.70	-0.8	6,698	-0.01%
2023/06/02	1.2	75.07	8.7	74.99	75.10	-7.5	6,733	-0.11%
2023/06/01	0	0.00	1.1	74.39	74.50	-1.1	6,720	-0.02%
2023/05/31	0.1	74.40	5.2	74.75	74.30	-5.2	6,773	-0.08%
2023/05/30	4	74.30	1.8	74.30	74.30	2.2	6,546	0.03%
2023/05/29	0	74.70	7.8	74.89	74.70	-7.8	6,583	-0.12%
2023/05/26	13.1	74.39	6.6	74.35	74.60	6.5	6,692	0.10%
2023/05/25	7.3	74.61	5	74.90	74.90	2.3	6,731	0.03%
2023/05/24	8.9	75.10	8	75.19	75.60	0.9	6,739	0.01%
2023/05/23	1.4	75.69	4.1	75.85	75.70	-2.7	6,664	-0.04%
2023/05/22	1	75.30	3.4	75.57	75.70	-2.3	6,642	-0.04%
2023/05/19	2	75.35	3.1	75.56	75.40	-1.1	6,613	-0.02%
2023/05/18	4.3	75.44	4.5	75.59	75.30	-0.2	6,546	0.00%
2023/05/17	0.7	75.29	3.3	75.54	76.20	-2.6	6,453	-0.04%
2023/05/16	1.4	74.91	1	74.90	74.90	0.4	6,264	0.01%
2023/05/15	1.2	74.56	7.1	74.42	74.60	-5.9	6,229	-0.10%
2023/05/12	2	74.45	11.2	74.41	74.60	-9.2	6,192	-0.15%
2023/05/11	2	74.45	11.2	74.41	74.40	-9.2	6,140	-0.15%
2023/05/10	1.3	74.39	3.2	74.55	74.50	-1.9	6,132	-0.03%
2023/05/09	8.1	74.45	1	74.50	74.40	7.1	6,163	0.12%
2023/05/08	0.1	74.00	6.3	74.00	74.40	-6.2	6,191	-0.10%
2023/05/05	0	0.00	2.3	74.01	73.90	-2.3	6,260	-0.04%
2023/05/04	0	0.00	11	73.92	74.10	-11	6,337	-0.17%
2023/05/03	11.1	73.28	1.2	73.62	73.50	9.9	6,331	0.16%
2023/05/02	1.2	73.70	3.4	73.72	73.90	-2.1	6,457	-0.03%
2023/04/28	1.2	73.03	4.2	73.46	73.60	-3	6,700	-0.04%
2023/04/27	0.1	73.26	1.1	73.49	73.50	-0.9	6,720	-0.01%
2023/04/26	3	73.73	5.4	73.80	73.90	-2.4	6,727	-0.04%
2023/04/25	0	73.16	2.5	73.17	73.00	-2.5	6,640	-0.04%
2023/04/24	1.5	72.93	1.1	73.00	73.00	0.4	6,689	0.01%
2023/04/21	0.5	72.77	0.2	72.90	73.00	0.4	6,703	0.01%
2023/04/20	1.1	72.23	9	72.51	72.50	-7.9	6,735	-0.12%
2023/04/19	0	73.20	1.3	73.16	73.60	-1.3	6,788	-0.02%
2023/04/18	0	0.00	1.7	73.44	73.60	-1.7	6,782	-0.02%
2023/04/17	0.3	73.10	0	0.00	73.30	0.3	6,807	0.00%
2023/04/14	2.1	73.10	4.7	73.16	73.10	-2.6	6,851	-0.04%
2023/04/13	21.1	73.57	24.1	73.62	73.80	-3	6,873	-0.04%
2023/04/12	5.1	73.24	2	73.25	73.10	3.1	6,864	0.04%
2023/04/11	5.1	73.40	13.7	73.53	73.90	-8.6	6,819	-0.13%
2023/04/10	0	0.00	3	72.23	72.50	-3	6,755	-0.04%
2023/04/07	0.7	71.99	1	72.40	71.90	-0.3	6,759	-0.01%
2023/04/06	0	72.40	4.4	72.91	72.60	-4.4	6,715	-0.07%
2023/03/31	1.2	72.00	4.3	72.05	71.90	-3	6,527	-0.05%
2023/03/30	0	0.00	0.2	71.99	72.00	-0.2	6,468	0.00%
2023/03/29	0	0.00	4.3	71.48	71.90	-4.3	6,464	-0.07%
2023/03/28	1	71.10	5.9	71.27	71.30	-4.9	6,410	-0.08%
2023/03/27	1.1	70.80	11.3	70.70	71.00	-10.2	6,325	-0.16%
2023/03/24	0	0.00	11.8	70.17	70.40	-11.8	6,341	-0.19%
2023/03/23	1	69.50	4.1	69.58	69.80	-3.1	6,351	-0.05%
2023/03/22	0.1	69.30	4.2	69.61	69.60	-4.1	6,379	-0.06%
2023/03/21	1.6	69.40	3.2	69.48	69.30	-1.6	6,434	-0.02%
2023/03/20	1	69.00	2.2	69.09	69.00	-1.2	6,423	-0.02%
2023/03/17	3.7	68.66	1.6	68.84	68.70	2.1	6,485	0.03%
2023/03/16	0.1	68.75	1.2	69.05	69.20	-1.1	6,451	-0.02%
2023/03/15	0.2	68.39	0.3	68.78	69.20	-0.1	6,553	0.00%
2023/03/14	0.1	68.12	7	68.71	68.90	-7	6,660	-0.10%
2023/03/13	1.6	68.37	3.1	68.30	68.50	-1.5	6,685	-0.02%
2023/03/10	4.1	68.33	4.1	68.59	68.40	0	6,820	0.00%
2023/03/09	0.3	68.44	0	0.00	68.80	0.3	7,028	0.00%
2023/03/08	0.1	68.31	5	68.90	68.90	-4.9	7,474	-0.07%
2023/03/07	2.1	68.79	0.2	68.81	68.80	1.9	7,636	0.02%
2023/03/06	0.1	68.60	7.7	68.86	69.00	-7.7	7,927	-0.10%
2023/03/03	1	68.40	6.7	68.42	68.40	-5.7	8,089	-0.07%
2023/03/02	1.4	67.16	4.3	67.94	68.00	-2.9	8,283	-0.04%
2023/03/01	2.1	67.35	1.1	67.58	67.10	1	8,348	0.01%
2023/02/24	1	67.30	4.7	67.35	67.50	-3.7	8,420	-0.04%
2023/02/23	2	67.30	10.5	67.19	67.20	-8.5	8,420	-0.10%
2023/02/22	2.2	66.66	2	66.80	66.60	0.2	8,379	0.00%
2023/02/21	1.2	66.70	1	66.60	66.80	0.2	8,509	0.00%
2023/02/20	1.3	66.53	0.5	66.60	66.40	0.8	8,739	0.01%
2023/02/17	2	66.30	0	66.60	66.40	2	8,839	0.02%
2023/02/16	2.1	66.42	0	0.00	66.30	2.1	8,944	0.02%
2023/02/15	7.1	66.60	2.2	67.10	66.50	4.8	9,018	0.05%
2023/02/14	0.6	67.00	5.3	67.19	67.00	-4.7	9,096	-0.05%
2023/02/13	3.1	66.60	14.4	66.99	67.10	-11.4	9,179	-0.12%
2023/02/10	0.1	66.61	0	66.77	66.60	0	9,183	0.00%
2023/02/09	0.2	66.79	0.6	66.73	66.80	-0.4	9,225	0.00%
2023/02/08	5.3	66.51	6.3	66.65	66.60	-0.9	9,305	-0.01%
2023/02/07	0.2	66.60	4	66.70	66.80	-3.8	9,361	-0.04%
2023/02/06	3.8	66.22	1	66.60	66.20	2.8	9,333	0.03%
2023/02/03	31.1	66.44	1.2	66.72	66.30	29.9	9,324	0.32%
2023/02/02	2.3	66.97	5	67.22	67.50	-2.7	9,251	-0.03%
2023/02/01	5.3	66.99	1.2	66.95	67.10	4.1	9,199	0.04%
2023/01/31	2.1	67.40	13.1	67.52	67.30	-11	9,230	-0.12%
2023/01/30	5.2	67.20	1.2	67.53	68.00	4	9,145	0.04%
2023/01/17	2.1	67.74	1	67.80	67.90	1.1	8,956	0.01%
2023/01/16	0.2	67.80	3.6	67.88	68.00	-3.4	8,951	-0.04%
2023/01/13	0	0.00	1	67.70	67.50	-1	8,932	-0.01%
2023/01/12	0	0.00	3	67.40	67.10	-3	9,087	-0.03%
2023/01/11	0.4	66.91	1	66.90	66.90	-0.6	9,024	-0.01%
2023/01/10	4	66.70	6	67.03	67.10	-2	9,036	-0.02%
2023/01/09	0	67.20	3.1	67.53	67.60	-3.1	9,000	-0.03%
2023/01/06	0.1	66.61	13.5	66.98	66.60	-13.4	8,959	-0.15%
2023/01/05	0.1	66.60	1	66.70	66.60	-0.9	9,045	-0.01%
2023/01/04	0	66.30	2.1	66.49	66.50	-2.1	9,084	-0.02%
2023/01/03	4	66.50	33	66.77	66.60	-29	9,170	-0.32%
2022/12/30	0	0.00	6.1	66.63	66.60	-6.1	9,157	-0.07%
2022/12/29	1.1	66.28	3.1	66.27	66.30	-2	9,165	-0.02%
2022/12/28	1.9	65.99	0.2	65.92	66.20	1.7	9,155	0.02%
2022/12/27	0	0.00	8.5	66.14	66.20	-8.5	9,145	-0.09%
2022/12/26	0.5	65.81	1.2	65.97	65.80	-0.7	9,170	-0.01%
2022/12/23	2	65.40	0	0.00	65.90	2	9,370	0.02%
2022/12/22	1	65.51	4.1	65.82	65.90	-3	9,487	-0.03%
2022/12/21	2	65.15	0.2	65.50	65.40	1.9	9,610	0.02%
2022/12/20	0	0.00	18.2	65.53	65.60	-18.2	9,610	-0.19%
2022/12/19	0.1	65.42	5	65.52	65.30	-4.9	9,631	-0.05%
2022/12/16	3.1	65.05	1.1	65.31	65.30	2	9,644	0.02%
2022/12/15	0	65.80	2.2	65.85	65.50	-2.2	9,577	-0.02%
2022/12/14	0.1	65.79	11	65.93	66.00	-10.9	9,534	-0.11%
2022/12/13	6.2	65.21	6.2	65.97	65.40	0	9,545	0.00%
2022/12/12	3	65.57	6.8	65.61	65.80	-3.7	9,531	-0.04%
2022/12/09	1	65.20	11.2	65.53	66.00	-10.2	9,737	-0.10%
2022/12/08	12.1	64.63	44.1	64.90	65.00	-31.9	9,706	-0.33%
2022/12/07	0.2	65.10	1.1	65.02	65.20	-0.9	9,691	-0.01%
2022/12/06	1.3	64.92	2.1	65.10	64.60	-0.8	9,573	-0.01%
2022/12/05	0	65.40	58.6	65.23	65.40	-58.6	9,457	-0.62%
2022/12/02	13.3	65.05	6	65.08	65.00	7.3	9,365	0.08%
2022/12/01	10.3	65.76	6	65.82	65.90	4.3	9,245	0.05%
2022/11/30	9.1	65.58	8.3	65.96	66.10	0.7	9,034	0.01%
2022/11/29	4.3	65.35	35.5	65.35	65.80	-31.2	8,559	-0.36%
2022/11/28	28.8	64.38	3.4	64.57	65.30	25.4	8,381	0.30%
2022/11/25	92.5	64.55	102.1	64.58	65.70	-9.6	8,129	-0.12%	大賣/
2022/11/24	12.1	63.76	12	64.87	65.30	0.1	7,981	0.00%
2022/11/23	12	63.43	2	63.75	64.00	10	7,761	0.13%
2022/11/22	38.1	63.41	2	63.65	63.80	36.1	7,680	0.47%
2022/11/21	40.5	63.84	0.1	64.20	64.20	40.4	7,519	0.54%
2022/11/18	12.2	63.96	1	64.10	64.10	11.2	7,396	0.15%
2022/11/17	54.3	64.08	0	0.00	64.10	54.3	7,339	0.74%
2022/11/16	26	64.71	0	0.00	64.50	26	7,190	0.36%
2022/11/15	1.1	65.81	0.1	66.00	66.00	1	6,980	0.01%
2022/11/14	0.2	65.90	8	66.01	66.10	-7.8	6,907	-0.11%
2022/11/11	1.2	65.52	25.2	65.62	65.40	-24	6,817	-0.35%
2022/11/10	9.3	64.68	0.3	64.80	64.90	9	6,777	0.13%
2022/11/09	6.6	65.05	0	0.00	65.30	6.6	6,774	0.10%
2022/11/08	14	65.17	0	65.50	65.50	14	6,713	0.21%
2022/11/07	2.1	65.16	3.4	65.77	65.80	-1.3	6,703	-0.02%
2022/11/04	10	65.14	0	65.40	65.50	10	6,696	0.15%
2022/11/03	72	65.20	70.1	65.50	65.60	1.9	6,682	0.03%
2022/11/02	1	65.70	1.2	66.08	65.90	-0.2	6,626	0.00%
2022/11/01	1.1	65.42	2.4	65.90	66.10	-1.4	6,629	-0.02%
2022/10/31	1	65.50	1.3	66.02	65.50	-0.3	6,624	0.00%
2022/10/28	0	65.70	2.2	65.89	65.80	-2.1	6,790	-0.03%
2022/10/27	1	65.50	51	65.80	65.80	-50	6,845	-0.73%
2022/10/26	0	65.30	7	65.50	65.60	-7	7,032	-0.10%
2022/10/25	0.1	64.90	11.2	65.50	65.50	-11.1	7,063	-0.16%
2022/10/24	0	0.00	5.8	64.98	65.10	-5.8	7,038	-0.08%
2022/10/21	2.1	64.16	0	0.00	64.10	2.1	7,015	0.03%
2022/10/20	40.5	64.15	35	64.67	64.70	5.4	7,014	0.08%
2022/10/19	2	65.30	0	0.00	65.30	2	6,886	0.03%
2022/10/18	64.2	65.41	0	0.00	65.30	64.2	6,897	0.93%
2022/10/17	8	66.02	1.1	65.99	65.90	6.9	6,957	0.10%
2022/10/14	2.2	65.92	1	66.50	66.10	1.1	7,010	0.02%
2022/10/13	82.5	65.68	80.2	66.06	66.40	2.3	7,216	0.03%
2022/10/12	6	66.72	11.7	66.70	66.90	-5.7	7,131	-0.08%
2022/10/11	1	65.80	362	65.96	65.80	-361	7,089	-5.09%	大賣/鉅額交易
2022/10/07	0.2	65.84	0	0.00	65.70	0.2	6,999	0.00%
2022/10/06	1.1	65.90	0	0.00	66.00	1.1	7,059	0.02%
2022/10/05	2	65.75	1.3	66.15	66.30	0.7	7,121	0.01%
2022/10/04	60.5	65.89	1	66.00	65.70	59.5	7,142	0.83%
2022/10/03	3.3	66.50	3.2	66.95	66.40	0.1	7,173	0.00%
2022/09/30	3.1	66.96	5.5	67.17	67.30	-2.4	7,261	-0.03%
2022/09/29	3	66.97	9.7	67.25	67.50	-6.7	7,268	-0.09%
2022/09/28	2	66.40	8.4	66.60	66.60	-6.4	7,342	-0.09%
2022/09/27	0.2	65.70	16.2	66.04	65.90	-15.9	7,358	-0.22%
2022/09/26	1.1	65.04	7.5	65.69	66.00	-6.4	7,449	-0.09%
2022/09/23	0.1	65.40	1	65.80	65.50	-1	7,531	-0.01%
2022/09/22	3.3	64.83	3	65.63	65.30	0.3	7,605	0.00%
2022/09/21	2.1	65.02	0	65.70	65.70	2.1	7,584	0.03%
2022/09/20	7.2	64.88	5.5	65.48	65.50	1.7	7,571	0.02%
2022/09/19	4.6	65.08	1	65.70	65.20	3.6	7,569	0.05%
2022/09/16	19.5	65.63	1	65.70	65.70	18.5	7,526	0.25%
2022/09/15	2.1	66.41	63	66.52	66.90	-60.9	7,453	-0.82%
2022/09/14	6.5	67.03	2	67.50	67.00	4.5	7,426	0.06%
2022/09/13	2.5	67.84	16	67.83	67.80	-13.5	7,441	-0.18%
2022/09/12	3.5	66.84	1.7	67.16	67.20	1.8	7,453	0.02%
2022/09/08	0.2	66.64	2.2	66.85	66.90	-2	7,593	-0.03%
2022/09/07	0	66.00	1	66.50	66.50	-1	7,609	-0.01%
2022/09/06	0	0.00	4	66.15	66.40	-4	7,573	-0.05%
2022/09/05	0.1	65.80	1.4	65.93	65.70	-1.3	7,548	-0.02%
2022/09/02	2	65.55	2.8	65.76	65.50	-0.8	7,600	-0.01%
2022/09/01	3	65.10	0.6	65.40	65.70	2.4	7,589	0.03%
2022/08/31	2.1	65.52	1	65.80	66.00	1.1	7,505	0.01%
2022/08/30	2.3	65.61	1	65.70	65.60	1.3	7,418	0.02%
2022/08/29	3.4	65.07	0	0.00	66.00	3.4	7,404	0.05%
2022/08/26	1.1	66.50	1.1	66.60	66.40	0.1	7,385	0.00%
2022/08/25	0.2	66.20	8.1	66.30	66.10	-7.9	7,381	-0.11%
2022/08/24	11.2	65.81	1.1	66.00	65.80	10.2	7,462	0.14%
2022/08/23	22	66.00	1	65.70	65.90	21	7,732	0.27%
2022/08/22	0	66.30	5.1	66.18	66.20	-5	7,799	-0.06%
2022/08/19	0.4	65.87	1	65.80	65.80	-0.6	7,841	-0.01%
2022/08/18	8.1	65.59	5	65.90	65.90	3.1	7,836	0.04%
2022/08/17	23.2	65.50	0	65.80	66.00	23.1	7,863	0.29%
2022/08/16	6.4	65.36	0	65.30	65.80	6.4	7,865	0.08%
2022/08/15	7	66.00	4.1	66.02	65.70	2.9	7,826	0.04%
2022/08/12	6	65.73	0	0.00	65.90	6	7,807	0.08%
2022/08/11	3.1	65.62	6.3	66.05	66.00	-3.2	7,807	-0.04%
2022/08/10	26.4	65.58	2	65.50	65.60	24.4	7,804	0.31%
2022/08/09	4.2	66.01	2.1	66.05	66.20	2.2	7,807	0.03%
2022/08/08	3.2	65.58	0	0.00	66.00	3.2	7,924	0.04%
2022/08/05	4.2	65.71	0	66.10	65.80	4.2	7,966	0.05%
2022/08/04	25.8	64.85	1.2	65.43	65.10	24.6	8,000	0.31%
2022/08/03	1.3	68.22	8.8	68.28	68.50	-7.5	7,843	-0.10%
2022/08/02	26.9	68.46	20.6	67.91	67.90	6.3	7,831	0.08%
2022/08/01	5.3	69.90	0	0.00	70.00	5.3	7,621	0.07%
2022/07/29	1.1	69.91	4.2	70.17	70.40	-3.2	7,651	-0.04%
2022/07/28	1.4	70.00	11.2	70.06	69.90	-9.8	7,598	-0.13%
2022/07/27	9.2	70.34	7.5	70.09	70.40	1.7	7,572	0.02%
2022/07/26	0	70.00	5.3	70.19	70.50	-5.3	7,602	-0.07%
2022/07/25	1.5	70.05	10	69.98	70.00	-8.5	7,571	-0.11%
2022/07/22	5.1	67.81	13.9	68.35	69.60	-8.8	7,606	-0.12%
2022/07/21	19.4	67.10	19	67.38	67.90	0.4	7,571	0.01%
2022/07/20	48.4	69.03	18.2	68.39	67.80	30.2	7,569	0.40%
2022/07/19	5.8	67.19	2.1	67.59	67.50	3.6	7,404	0.05%
2022/07/18	2.3	67.76	5	67.96	67.90	-2.7	7,377	-0.04%
2022/07/15	2.3	68.50	2.1	68.31	68.50	0.2	7,354	0.00%
2022/07/14	0	0.00	3	69.07	69.10	-3	7,358	-0.04%
2022/07/13	6.1	69.05	8.5	69.58	68.60	-2.5	7,270	-0.03%
2022/07/12	4.2	69.38	6.3	69.31	69.50	-2.1	7,169	-0.03%
2022/07/11	1	69.59	1.1	69.50	69.30	-0.1	7,242	0.00%
2022/07/08	11.6	68.85	4.5	68.53	68.80	7.1	7,205	0.10%
2022/07/07	8.1	70.33	6.7	70.46	70.60	1.4	7,101	0.02%
2022/07/06	0	0.00	53.1	70.00	69.60	-53.1	6,968	-0.76%
2022/07/05	0.1	69.00	5.3	68.82	68.70	-5.3	6,825	-0.08%
2022/07/04	5.3	68.67	19.6	68.51	68.00	-14.3	6,705	-0.21%
2022/07/01	2	67.90	21.5	67.82	67.90	-19.5	6,704	-0.29%
2022/06/30	6	67.17	18.4	67.36	67.00	-12.3	6,677	-0.18%
2022/06/29	0	0.00	6.1	67.13	66.90	-6.1	6,618	-0.09%
2022/06/28	0	0.00	1.2	66.97	67.10	-1.2	6,691	-0.02%
2022/06/27	1.1	67.18	13	67.01	66.60	-11.9	6,752	-0.18%
2022/06/24	13.3	66.24	14.3	66.29	66.40	-1.1	6,689	-0.02%
2022/06/23	0	0.00	22.4	65.76	66.00	-22.4	6,689	-0.33%
2022/06/22	1.3	64.32	0	0.00	64.00	1.3	6,626	0.02%
2022/06/21	0	0.00	107	64.30	64.70	-107	6,643	-1.61%	大賣/鉅額交易
2022/06/20	7.7	63.41	2	63.40	63.00	5.7	6,608	0.09%
2022/06/17	9.8	63.68	7.1	63.81	63.60	2.7	6,599	0.04%
2022/06/16	8.2	64.32	2.1	64.55	64.20	6.1	6,454	0.10%
2022/06/15	6	64.07	1	64.20	64.10	5	6,578	0.08%
2022/06/14	5.6	64.09	2.4	64.16	64.00	3.3	6,681	0.05%
2022/06/13	10.5	64.11	0	0.00	64.40	10.5	6,876	0.15%
2022/06/10	7.2	64.61	1	64.90	64.60	6.2	6,876	0.09%
2022/06/09	3	65.10	0	0.00	64.90	3	6,951	0.04%
2022/06/08	1	65.11	4	65.33	65.30	-3	6,991	-0.04%
2022/06/07	6.3	64.71	0	0.00	64.80	6.3	7,046	0.09%
2022/06/06	3.8	64.76	2	65.30	65.20	1.8	7,138	0.02%
2022/06/02	3	65.10	0	0.00	65.10	3	7,365	0.04%
2022/06/01	5.7	65.94	1	65.70	65.60	4.7	7,526	0.06%
2022/05/31	1.1	65.52	0.1	65.80	67.40	1	7,517	0.01%
2022/05/30	0.2	65.38	5	65.72	66.00	-4.8	7,278	-0.07%
2022/05/27	1.1	64.82	2	65.10	65.00	-0.9	7,266	-0.01%
2022/05/26	4.3	64.81	0	0.00	64.90	4.3	7,360	0.06%
2022/05/25	2	64.45	1.4	64.84	64.90	0.6	7,504	0.01%
2022/05/24	3.3	64.54	0.1	64.80	64.40	3.2	7,680	0.04%
2022/05/23	0.2	64.90	2	65.10	65.10	-1.8	7,665	-0.02%
2022/05/20	2.1	64.63	0	0.00	64.60	2.1	7,735	0.03%
2022/05/19	7.4	64.44	0	0.00	64.50	7.4	7,741	0.10%
2022/05/18	2.2	64.26	2	65.20	65.10	0.2	7,793	0.00%
2022/05/17	2.1	64.24	0	0.00	64.20	2.1	7,818	0.03%
2022/05/16	63.2	64.55	0	65.30	64.50	63.2	7,781	0.81%
2022/05/13	1	65.30	0	0.00	65.20	1	7,714	0.01%
2022/05/12	1.7	65.88	5.2	65.83	65.30	-3.5	7,711	-0.05%
2022/05/11	52.5	66.31	0.3	66.60	66.30	52.2	7,693	0.68%
2022/05/10	2.1	66.28	2.1	66.52	66.90	0	7,715	0.00%
2022/05/09	1.3	66.65	6	66.62	66.50	-4.7	7,673	-0.06%
2022/05/06	3.1	67.34	1.5	67.55	67.30	1.7	7,685	0.02%
2022/05/05	2.2	67.81	3.2	68.09	68.00	-1	7,765	-0.01%
2022/05/04	2.3	68.47	0.2	68.20	68.20	2.2	7,774	0.03%
2022/05/03	2.5	68.06	4.7	68.41	68.60	-2.2	7,851	-0.03%
2022/04/29	1.5	68.23	2	68.07	68.40	-0.5	7,830	-0.01%
2022/04/28	0	0.00	8	68.13	68.30	-8	7,921	-0.10%
2022/04/27	1.4	67.76	1.7	67.92	67.30	-0.3	7,838	0.00%
2022/04/26	11.3	68.09	10.4	68.24	68.20	0.9	7,767	0.01%
2022/04/25	2.2	67.56	9.3	67.35	67.60	-7.2	7,679	-0.09%
2022/04/22	0.4	67.25	2.7	67.30	67.40	-2.3	7,579	-0.03%
2022/04/21	0.3	67.40	5.3	67.66	67.50	-5	7,555	-0.07%
2022/04/20	3.2	66.81	3.3	67.14	67.30	-0.1	7,541	0.00%
2022/04/19	3	66.87	2.1	67.11	66.80	0.9	7,528	0.01%
2022/04/18	12.5	67.69	17.2	67.03	67.00	-4.7	7,526	-0.06%
2022/04/15	3.7	67.27	19.7	67.33	67.40	-16	7,496	-0.21%
2022/04/14	17.9	66.29	3.2	66.34	66.30	14.7	7,379	0.20%
2022/04/13	0.3	66.00	11	66.18	66.00	-10.7	7,373	-0.15%
2022/04/12	2.6	65.64	6.2	65.70	65.70	-3.6	7,365	-0.05%
2022/04/11	6.5	65.65	2	65.80	65.50	4.5	7,310	0.06%
2022/04/08	6.3	65.83	4	65.95	66.00	2.3	7,257	0.03%
2022/04/07	6.7	65.68	3	66.07	65.50	3.7	7,232	0.05%
2022/04/06	5.3	65.56	0	0.00	65.90	5.3	7,124	0.07%
2022/04/01	3.2	65.23	1	65.90	66.10	2.2	6,991	0.03%
2022/03/31	4.4	65.92	10	66.01	65.60	-5.6	6,917	-0.08%
2022/03/30	3.2	65.61	0.1	65.89	65.70	3.1	6,778	0.05%
2022/03/29	3.7	65.50	1	65.50	65.60	2.7	6,690	0.04%
2022/03/28	10.1	65.25	0	0.00	65.50	10.1	6,681	0.15%
2022/03/25	5.8	65.37	2.3	65.51	65.50	3.4	6,655	0.05%
2022/03/24	3.7	65.62	0.3	65.80	65.60	3.4	6,622	0.05%
2022/03/23	15.6	65.64	0.1	65.82	65.90	15.5	6,700	0.23%
2022/03/22	11.2	65.54	0.1	66.00	65.50	11.1	6,658	0.17%
2022/03/21	1.3	65.54	1.4	65.86	65.70	-0.1	6,620	0.00%
2022/03/18	8	65.36	1	65.71	65.50	7.1	6,581	0.11%
2022/03/17	6.2	65.61	5.2	65.95	65.50	1	6,468	0.02%
2022/03/16	22.3	64.83	0.1	65.30	65.30	22.2	6,343	0.35%
2022/03/15	3.6	65.31	10.5	65.21	65.30	-6.9	6,154	-0.11%
2022/03/14	15.2	65.76	1.2	66.32	65.50	14	6,151	0.23%
2022/03/11	3.4	66.16	9.1	66.28	66.30	-5.7	6,138	-0.09%
2022/03/10	5	65.70	1	65.70	66.00	4	6,115	0.07%
2022/03/09	18.8	65.05	0	0.00	65.10	18.8	6,099	0.31%
2022/03/08	23.6	65.11	0.2	65.70	65.40	23.4	5,980	0.39%
2022/03/07	19.2	66.30	3.6	66.21	66.20	15.6	5,815	0.27%
2022/03/04	2.5	67.19	0	0.00	67.20	2.5	5,955	0.04%
2022/03/03	9.2	67.90	1	68.00	68.00	8.2	5,932	0.14%
2022/03/02	0.2	67.58	12	67.47	68.00	-11.8	5,928	-0.20%
2022/03/01	13.1	67.14	3.4	67.49	67.50	9.7	5,857	0.17%
2022/02/25	2.7	66.87	1	67.00	67.10	1.7	5,746	0.03%
2022/02/24	13	66.90	2.7	67.20	66.80	10.4	5,636	0.18%
2022/02/23	1.3	67.92	4	68.03	68.00	-2.7	5,431	-0.05%
2022/02/22	59.8	67.35	1	67.80	67.60	58.8	5,424	1.08%
2022/02/21	2	68.15	5	68.40	68.50	-3	5,372	-0.06%
2022/02/18	4.2	67.81	0	0.00	67.60	4.2	5,480	0.08%
2022/02/17	1	68.30	1	68.30	68.50	0	5,526	0.00%
2022/02/16	0	68.30	0	68.40	68.40	0	5,590	0.00%
2022/02/15	1	67.90	2	68.20	67.90	-1	5,663	-0.02%
2022/02/14	12.8	67.92	10	68.10	68.10	2.8	5,699	0.05%
2022/02/11	2.2	68.41	1.1	68.59	68.80	1.1	5,671	0.02%
2022/02/10	0.1	68.30	0	0.00	68.80	0.1	5,741	0.00%
2022/02/09	0.4	68.28	3	68.20	68.40	-2.6	5,718	-0.04%
2022/02/08	2	67.40	1.5	67.53	67.80	0.5	5,743	0.01%
2022/02/07	7.8	66.69	2	66.80	67.00	5.8	5,693	0.10%
2022/01/26	1.2	67.71	2	67.75	67.60	-0.8	5,536	-0.01%
2022/01/25	23.6	66.86	10	67.39	67.60	13.6	5,542	0.25%
2022/01/24	1.3	68.11	5.3	68.22	68.10	-4	5,485	-0.07%
2022/01/21	27.6	67.19	12	67.27	67.80	15.6	5,560	0.28%
2022/01/20	1.2	68.59	3.1	68.69	68.30	-1.9	5,463	-0.04%
2022/01/19	1.1	68.32	0	0.00	68.30	1.1	5,548	0.02%
2022/01/18	5.1	68.46	1	68.60	68.30	4.1	5,624	0.07%
2022/01/17	1.1	68.54	0.6	68.72	68.80	0.5	5,618	0.01%
2022/01/14	5.4	69.32	2.1	69.20	69.30	3.3	5,624	0.06%
2022/01/13	1.1	69.30	1.1	69.39	69.80	0	5,674	0.00%
2022/01/12	0	68.90	0	0.00	69.30	0	5,694	0.00%
2022/01/11	0.1	68.70	7	68.87	68.70	-7	5,650	-0.12%
2022/01/10	1.1	68.30	0.4	68.30	68.70	0.7	5,641	0.01%
2022/01/07	4.1	68.03	10	68.20	68.00	-5.9	5,689	-0.10%
2022/01/06	4.8	68.39	0	0.00	68.40	4.8	5,679	0.08%
2022/01/05	0	68.70	0	0.00	68.90	0	5,679	0.00%
2022/01/03	5	68.72	4	69.00	68.40	1	5,749	0.02%
2021/12/30	8.2	68.68	0	0.00	68.60	8.2	5,812	0.14%
2021/12/29	2	69.39	7.4	69.34	69.40	-5.4	5,882	-0.09%
2021/12/28	0.1	68.40	0.1	68.50	68.70	-0.1	5,913	0.00%
2021/12/27	3.3	68.43	3.2	68.55	68.40	0.1	5,917	0.00%
2021/12/24	0.1	68.38	4	68.43	68.50	-3.9	6,049	-0.06%
2021/12/23	0	0.00	20	68.20	68.30	-20	6,128	-0.33%
2021/12/22	0	68.00	0	0.00	68.20	0	6,222	0.00%
2021/12/21	10.1	68.10	0	0.00	67.90	10.1	6,249	0.16%
2021/12/20	1.1	67.63	1.2	67.82	67.60	-0.1	6,251	0.00%
2021/12/17	3.2	68.14	0	0.00	67.90	3.2	6,191	0.05%
2021/12/16	4	68.25	1.4	68.39	68.50	2.6	6,105	0.04%
2021/12/15	5.3	68.72	0.6	68.65	68.40	4.8	6,196	0.08%
2021/12/14	1.1	68.39	6	68.57	68.80	-4.9	6,332	-0.08%
2021/12/13	0.2	68.40	5.1	68.51	68.40	-5	6,442	-0.08%
2021/12/10	5.4	68.60	7.2	68.82	68.90	-1.8	6,422	-0.03%
2021/12/09	0.1	68.60	8	68.69	68.90	-7.9	6,422	-0.12%
2021/12/08	0.4	68.48	12.6	68.58	68.40	-12.2	6,423	-0.19%
2021/12/07	1.1	67.22	5.3	67.78	68.50	-4.2	6,410	-0.07%
2021/12/06	1	67.59	0.2	67.80	67.30	0.8	6,543	0.01%
2021/12/03	1	67.51	7.1	67.79	67.50	-6.1	6,590	-0.09%
2021/12/02	0.1	67.40	2.2	67.72	67.70	-2.1	6,589	-0.03%
2021/12/01	4.3	66.63	3	66.93	67.10	1.3	6,577	0.02%
2021/11/30	20.3	66.52	0.6	67.60	65.40	19.8	6,526	0.30%
2021/11/29	1.1	67.49	1	67.30	67.30	0.1	6,283	0.00%
2021/11/26	1.4	67.39	0.1	67.80	67.40	1.3	6,269	0.02%
2021/11/25	0.1	67.90	18.2	67.88	68.10	-18.1	6,336	-0.29%
2021/11/24	2.2	67.52	2.1	67.75	67.50	0.1	6,375	0.00%
2021/11/23	7.8	67.18	33	67.21	67.10	-25.2	6,426	-0.39%
2021/11/22	10.3	67.79	4.2	67.93	67.50	6.1	6,473	0.09%
2021/11/19	50.2	68.34	4.6	68.51	68.20	45.5	6,509	0.70%
2021/11/18	5.2	68.24	4.4	68.62	68.50	0.8	6,472	0.01%
2021/11/17	76.1	67.90	2	68.40	68.40	74.1	6,462	1.15%
2021/11/16	3.3	68.46	19.1	68.53	68.60	-15.8	6,434	-0.25%
2021/11/15	5.1	67.56	7	67.83	68.00	-1.9	6,471	-0.03%
2021/11/12	26	67.13	1	67.30	67.30	25	6,413	0.39%
2021/11/11	2.4	67.12	0.1	67.50	67.20	2.4	6,430	0.04%
2021/11/10	4.3	67.29	1	67.40	67.30	3.3	6,517	0.05%
2021/11/09	7.4	67.02	0	0.00	67.30	7.4	6,775	0.11%
2021/11/08	2.1	67.06	4	67.33	67.40	-2	6,728	-0.03%
2021/11/05	2.2	66.74	0	0.00	67.10	2.2	6,722	0.03%
2021/11/04	24.9	66.97	1	67.10	66.80	23.9	6,704	0.36%
2021/11/03	4.3	67.46	11.1	67.66	67.50	-6.8	6,746	-0.10%
2021/11/02	6.3	67.22	4.2	67.42	67.40	2.1	6,752	0.03%
2021/11/01	4.4	66.98	2	66.85	66.90	2.4	6,740	0.04%
2021/10/29	22	66.75	0	0.00	66.60	22	6,809	0.32%
2021/10/28	15.1	67.01	2	67.30	67.20	13.1	6,737	0.19%
2021/10/27	14.3	66.83	0	0.00	67.20	14.3	6,869	0.21%
2021/10/26	1.1	67.13	1.1	67.22	67.30	0	6,783	0.00%
2021/10/25	2.2	67.04	0	0.00	67.10	2.2	6,736	0.03%
2021/10/22	11.1	67.08	13	67.01	67.30	-1.9	6,808	-0.03%
2021/10/21	9.7	67.29	0.1	67.60	67.00	9.5	6,790	0.14%
2021/10/20	8.5	67.57	1.2	67.61	67.40	7.3	6,731	0.11%
2021/10/19	4.1	67.98	3	68.20	67.80	1.1	6,672	0.02%
2021/10/18	0.3	68.23	4.9	68.08	68.10	-4.7	6,709	-0.07%
2021/10/15	6.5	67.53	3.4	68.04	68.10	3.1	6,711	0.05%
2021/10/14	2	68.05	11.9	68.13	67.70	-9.9	6,653	-0.15%
2021/10/13	2.5	67.50	2.1	67.43	67.20	0.3	6,675	0.00%
2021/10/12	14.5	67.07	3	67.56	67.20	11.6	6,669	0.17%
2021/10/08	3	67.83	2	68.10	68.00	1	6,604	0.02%
2021/10/07	3.3	68.06	7	68.16	68.00	-3.7	6,620	-0.06%
2021/10/06	5.2	66.97	0	0.00	67.30	5.2	6,617	0.08%
2021/10/05	6.1	66.75	0	0.00	66.70	6.1	6,569	0.09%
2021/10/04	35.6	67.72	33	67.50	67.50	2.6	6,567	0.04%
2021/10/01	26.7	67.29	0	0.00	67.10	26.7	6,592	0.41%
2021/09/30	0.2	68.57	2.1	68.86	68.30	-2	6,467	-0.03%
2021/09/29	11.4	68.20	5.1	68.57	68.60	6.3	6,413	0.10%
2021/09/28	16.2	68.76	2.4	69.24	68.70	13.8	6,357	0.22%
2021/09/27	6.3	69.19	9	69.63	69.50	-2.7	6,328	-0.04%
2021/09/24	6.1	69.00	0.1	69.40	69.10	6	6,295	0.10%
2021/09/23	6.8	68.86	1.1	69.26	68.80	5.7	6,300	0.09%
2021/09/22	15.8	68.24	0	69.00	68.50	15.8	6,259	0.25%
2021/09/17	1.4	69.55	28.7	69.84	69.60	-27.3	6,118	-0.45%
2021/09/16	10.4	68.67	2	69.15	69.10	8.4	5,969	0.14%
2021/09/15	0.1	69.60	3	69.80	69.40	-2.9	5,826	-0.05%
2021/09/14	3.1	69.50	5.1	69.60	69.40	-2	5,820	-0.03%
2021/09/13	6.4	68.68	6.2	68.92	69.10	0.3	5,822	0.00%
2021/09/10	4.8	67.96	2	67.80	68.40	2.8	5,833	0.05%
2021/09/09	41.9	67.42	0	0.00	67.20	41.9	5,955	0.70%
2021/09/08	4.6	70.73	3.2	71.01	70.90	1.4	5,791	0.02%
2021/09/07	6.4	70.81	2.3	70.88	70.70	4.1	5,741	0.07%
2021/09/06	3.1	71.64	0.2	72.00	71.50	3	5,690	0.05%
2021/09/03	0.4	71.90	0.1	71.80	72.00	0.2	5,707	0.00%
2021/09/02	1.1	71.92	6.2	72.03	71.60	-5	5,683	-0.09%
2021/09/01	6.1	71.39	2	71.80	71.40	4.1	5,635	0.07%
2021/08/31	2.6	71.27	5.1	71.67	72.30	-2.5	5,594	-0.04%
2021/08/30	11.1	70.60	6.3	71.33	71.60	4.8	5,508	0.09%
2021/08/27	1.2	70.85	16	70.71	70.50	-14.8	5,475	-0.27%
2021/08/26	4.2	69.91	0	0.00	69.80	4.2	5,375	0.08%
2021/08/25	0.2	70.52	0.6	70.31	70.60	-0.5	5,329	-0.01%
2021/08/24	2.1	70.25	0	0.00	70.50	2.1	5,270	0.04%
2021/08/23	1.2	70.09	0	0.00	69.50	1.2	5,336	0.02%
2021/08/20	51.3	68.91	10	69.00	68.90	41.3	5,385	0.77%
2021/08/19	9.3	69.10	1	69.10	69.10	8.3	5,538	0.15%
2021/08/18	2.5	69.59	5	69.62	70.10	-2.5	5,432	-0.05%
2021/08/17	3.2	70.04	1	70.20	70.00	2.2	5,412	0.04%
2021/08/16	11.4	69.69	2.1	70.33	70.10	9.4	5,358	0.17%
2021/08/13	33.7	70.33	6	70.42	69.80	27.7	5,275	0.53%
2021/08/12	19.3	72.71	0	0.00	73.00	19.3	5,057	0.38%
2021/08/11	2.2	73.69	0.3	73.80	74.40	1.9	5,016	0.04%
2021/08/10	0.1	74.60	8.1	74.46	75.00	-8	5,056	-0.16%
2021/08/09	15.1	73.11	7.2	74.56	74.60	7.9	5,313	0.15%
2021/08/06	0	0.00	3.8	74.92	75.20	-3.8	5,353	-0.07%
2021/08/05	0	0.00	0.5	74.90	75.30	-0.5	5,483	-0.01%
2021/08/04	0	0.00	2.7	75.58	75.50	-2.7	5,708	-0.05%
2021/08/03	0	0.00	3.5	74.92	75.00	-3.5	5,663	-0.06%
2021/08/02	1	74.70	15.5	74.11	74.70	-14.5	5,658	-0.26%
2021/07/30	0.2	73.40	1	73.50	73.20	-0.8	5,527	-0.01%
2021/07/29	0.1	72.94	5.3	73.36	73.50	-5.2	5,585	-0.09%
2021/07/28	2.1	72.16	0	0.00	72.60	2.1	5,605	0.04%
2021/07/27	0	72.70	1	72.90	73.30	-1	5,713	-0.02%
2021/07/26	1	72.60	1	72.60	72.50	0	5,773	0.00%
2021/07/23	2.2	73.19	12	73.38	73.20	-9.8	5,893	-0.17%
2021/07/22	0	0.00	3	73.30	73.50	-3	5,980	-0.05%
2021/07/21	1.2	72.44	1	72.70	72.70	0.2	5,997	0.00%
2021/07/20	6.5	72.51	0	0.00	72.50	6.5	6,104	0.11%
2021/07/19	2.4	72.56	0	0.00	73.20	2.4	6,196	0.04%
2021/07/16	1.2	73.00	0.5	73.00	73.10	0.7	6,362	0.01%
2021/07/15	0.1	73.10	0	0.00	73.40	0.1	6,425	0.00%
2021/07/14	13.1	72.99	0.1	73.41	73.20	13	6,565	0.20%
2021/07/13	0	0.00	2	73.70	73.90	-2	6,631	-0.03%
2021/07/12	1.1	73.04	2.2	73.24	72.90	-1.1	6,622	-0.02%
2021/07/09	4.1	72.76	1	73.60	73.80	3.1	6,620	0.05%
2021/07/08	1.5	73.58	0.5	73.80	74.10	1	6,617	0.02%
2021/07/07	0	0.00	1.2	73.50	73.90	-1.2	6,712	-0.02%
2021/07/06	1.6	73.72	0	0.00	73.80	1.6	6,756	0.02%
2021/07/05	0	0.00	11	73.69	73.90	-11	6,823	-0.16%
2021/07/02	2	72.60	2	73.05	73.40	0	6,825	0.00%
2021/07/01	5	72.81	0	0.00	72.70	5	6,866	0.07%
2021/06/30	0	0.00	0.8	73.46	73.20	-0.8	6,920	-0.01%
2021/06/29	3	73.20	0	73.50	73.50	3	6,939	0.04%
2021/06/28	2	73.60	3.5	73.60	73.80	-1.5	7,101	-0.02%
2021/06/25	0.1	73.20	0	0.00	73.50	0.1	7,286	0.00%
2021/06/24	0.1	73.10	3.2	73.32	73.40	-3.1	7,376	-0.04%
2021/06/23	0	0.00	8.3	73.29	73.30	-8.3	7,615	-0.11%
2021/06/22	1.1	72.61	14.2	72.97	72.50	-13.1	7,681	-0.17%
2021/06/21	3.4	72.44	0	0.00	72.60	3.4	7,693	0.04%
2021/06/18	10.5	72.61	7	72.61	73.70	3.5	7,677	0.05%
2021/06/17	19.4	72.66	2.5	72.84	73.20	16.9	7,526	0.23%
2021/06/16	0.6	74.03	1.6	73.71	74.10	-1	7,783	-0.01%
2021/06/15	0.2	73.52	0.1	73.50	73.60	0.1	7,846	0.00%
2021/06/11	0.5	73.60	1.2	73.96	73.60	-0.7	7,903	-0.01%
2021/06/10	0.1	73.30	0	0.00	73.10	0.1	7,950	0.00%
2021/06/09	2	73.00	1.5	73.20	73.30	0.5	7,987	0.01%
2021/06/08	0	73.10	1	73.30	73.40	-1	8,022	-0.01%
2021/06/07	3.7	72.95	1	73.01	73.00	2.7	8,137	0.03%
2021/06/04	7.1	73.31	6.3	73.52	73.60	0.9	8,194	0.01%
2021/06/03	1	74.29	2	74.10	74.10	-1	8,359	-0.01%
2021/06/02	15.2	74.43	0	74.22	74.50	15.1	8,406	0.18%
2021/06/01	0	0.00	2	74.00	74.10	-2	8,448	-0.02%
2021/05/31	0.2	72.82	1.3	72.99	73.60	-1.2	8,562	-0.01%
2021/05/28	0.1	72.88	0	0.00	72.80	0.1	8,609	0.00%
2021/05/27	42.4	72.00	0.1	72.60	72.00	42.3	8,652	0.49%
2021/05/26	0.6	72.88	0	0.00	72.80	0.6	8,680	0.01%
2021/05/25	4.4	73.11	4.1	73.35	73.20	0.4	8,690	0.00%
2021/05/24	22.4	73.49	0	74.00	73.60	22.3	8,718	0.26%
2021/05/21	1	74.40	0.3	75.30	75.00	0.7	8,761	0.01%
2021/05/20	2	73.90	10.3	74.03	74.50	-8.3	8,719	-0.09%
2021/05/19	0.4	73.48	4.6	73.64	73.40	-4.2	8,727	-0.05%
2021/05/18	4.1	73.18	13.2	73.03	74.00	-9.1	8,830	-0.10%
2021/05/17	53.3	74.71	44	74.68	72.60	9.3	8,957	0.10%
2021/05/14	5	72.00	9.4	73.77	74.20	-4.4	8,809	-0.05%
2021/05/13	3.2	72.96	10.1	73.76	72.70	-6.9	8,802	-0.08%
2021/05/12	37.7	72.05	4.5	71.44	72.60	33.3	8,677	0.38%
2021/05/11	33	74.75	4.3	74.70	74.70	28.7	8,607	0.33%
2021/05/10	44.2	75.18	14	74.99	75.20	30.1	8,721	0.35%
2021/05/07	0.8	74.50	4.6	74.89	74.60	-3.8	8,962	-0.04%
2021/05/06	0	0.00	0.1	73.70	74.70	-0.1	9,174	0.00%
2021/05/05	8.3	73.59	1	74.00	73.00	7.3	9,193	0.08%
2021/05/04	2.2	75.23	5.5	74.04	74.10	-3.3	9,218	-0.04%
2021/05/03	0.1	74.50	3.8	74.97	74.50	-3.7	9,135	-0.04%
2021/04/29	14.1	75.41	3.2	75.96	75.10	10.8	9,349	0.12%
2021/04/28	5.1	74.90	5.1	75.41	75.80	0	9,344	0.00%
2021/04/27	1.2	74.72	2.2	75.09	75.20	-0.9	9,587	-0.01%
2021/04/26	3.2	74.53	12.1	75.23	75.50	-8.9	9,615	-0.09%
2021/04/23	0.2	75.40	2.1	75.49	75.60	-1.8	9,625	-0.02%
2021/04/22	0.1	75.20	6.8	75.76	76.00	-6.7	9,633	-0.07%
2021/04/21	3	74.90	4.3	75.09	74.70	-1.3	9,589	-0.01%
2021/04/20	0.4	75.30	6.9	75.37	75.80	-6.5	9,632	-0.07%
2021/04/19	1.4	74.51	4.8	74.56	74.70	-3.3	9,548	-0.03%
2021/04/16	4.1	73.15	2.6	73.06	73.20	1.5	9,565	0.02%
2021/04/15	3.1	72.71	7.4	72.98	73.10	-4.3	9,749	-0.04%
2021/04/14	1.5	72.77	10.1	72.74	73.00	-8.6	9,781	-0.09%
2021/04/13	7.2	73.24	8.3	73.22	72.70	-1.1	9,902	-0.01%
2021/04/12	0.3	72.49	4	72.60	72.50	-3.8	9,875	-0.04%
2021/04/09	8	72.74	4.2	72.79	72.80	3.8	9,934	0.04%
2021/04/08	0.4	72.95	14	72.91	73.00	-13.6	9,926	-0.14%
2021/04/07	0	72.60	6.1	72.93	73.00	-6.1	9,992	-0.06%
2021/04/06	2	73.00	29.3	72.95	72.90	-27.3	9,962	-0.27%
2021/04/01	3.2	72.44	4	72.50	72.50	-0.8	9,933	-0.01%
2021/03/31	2.3	72.65	8	72.81	73.00	-5.7	9,912	-0.06%
2021/03/30	3.2	72.11	12.3	72.32	73.00	-9.1	9,750	-0.09%
2021/03/29	5	71.13	12.1	71.66	71.70	-7.1	9,605	-0.07%
2021/03/26	3.1	71.00	22.3	71.25	71.20	-19.2	9,563	-0.20%
2021/03/25	5	69.20	6.1	69.76	69.70	-1.1	9,432	-0.01%
2021/03/24	6.2	68.58	5	68.90	68.50	1.2	9,498	0.01%
2021/03/23	5.1	68.90	0	0.00	68.90	5.1	9,632	0.05%
2021/03/22	1.1	68.54	69	69.24	69.00	-67.9	9,765	-0.70%
2021/03/19	71.6	68.75	0	0.00	68.50	71.6	9,888	0.72%
2021/03/18	5	70.10	2.1	70.19	70.10	2.9	9,676	0.03%
2021/03/17	14.5	69.40	1.4	69.38	69.40	13.2	9,681	0.14%
2021/03/16	3.6	69.47	0.3	69.80	69.30	3.3	9,662	0.03%
2021/03/15	5.5	69.56	6	69.68	69.70	-0.5	9,652	-0.01%
2021/03/12	1.2	69.90	4.8	69.82	70.00	-3.6	9,657	-0.04%
2021/03/11	4.7	70.26	3.5	70.42	69.80	1.2	9,712	0.01%
2021/03/10	0.6	70.13	2	70.25	70.20	-1.5	9,684	-0.01%
2021/03/09	8.1	69.83	19.6	69.60	70.10	-11.6	9,700	-0.12%
2021/03/08	0.2	68.83	1	68.90	68.80	-0.9	9,663	-0.01%
2021/03/05	3.3	68.24	13.3	68.37	68.40	-10	9,739	-0.10%
2021/03/04	3.2	68.27	0.1	68.30	68.50	3	10,094	0.03%
2021/03/03	0	0.00	6.1	69.01	69.10	-6.1	10,103	-0.06%
2021/03/02	7.5	68.26	3	68.47	68.00	4.5	10,028	0.05%
2021/02/26	9.1	67.98	2	67.90	67.20	7.1	9,946	0.07%
2021/02/25	0.4	69.52	3	69.67	69.90	-2.6	9,688	-0.03%
2021/02/24	8	69.21	8.1	69.69	69.10	-0.1	9,663	0.00%
2021/02/23	11.8	69.11	2	69.30	69.00	9.8	9,618	0.10%
2021/02/22	4.2	68.48	2.4	68.72	68.50	1.8	9,592	0.02%
2021/02/19	2.2	68.51	4	68.55	68.40	-1.8	9,648	-0.02%
2021/02/18	2.1	68.88	7.3	68.98	68.70	-5.2	9,689	-0.05%
2021/02/17	4	68.30	12.2	68.47	68.80	-8.1	9,677	-0.08%
2021/02/05	13.4	68.47	8.7	68.69	68.70	4.7	9,668	0.05%
2021/02/04	0.2	68.32	10.2	68.33	68.50	-10	9,882	-0.10%
2021/02/03	0.3	67.85	10.5	68.06	68.10	-10.2	9,913	-0.10%
2021/02/02	17.2	67.88	1.7	68.08	67.60	15.5	10,012	0.15%
2021/02/01	2.5	68.16	8.3	68.25	68.00	-5.8	9,911	-0.06%
2021/01/29	8.1	68.68	141.7	68.49	68.00	-133.6	9,761	-1.37%	大賣/鉅額交易
2021/01/28	1	67.40	22.9	67.54	67.90	-21.9	9,527	-0.23%
2021/01/27	1.4	67.31	13.1	67.33	67.20	-11.7	9,321	-0.13%
2021/01/26	0.1	66.80	3.4	66.86	67.00	-3.3	9,260	-0.04%
2021/01/25	0.1	66.55	5	66.40	66.70	-4.9	9,205	-0.05%
2021/01/22	2	66.55	9.4	66.90	66.70	-7.4	9,262	-0.08%
2021/01/21	0.7	66.16	23.3	66.19	66.10	-22.6	9,059	-0.25%
2021/01/20	33.8	65.15	6	65.93	64.30	27.7	9,015	0.31%
2021/01/19	0	0.00	4.5	67.01	67.10	-4.5	8,802	-0.05%
2021/01/18	1.1	66.31	10.5	66.90	67.40	-9.4	8,739	-0.11%
2021/01/15	1.4	66.32	9	66.29	66.00	-7.6	8,642	-0.09%
2021/01/14	1.5	66.51	11.1	66.98	66.80	-9.6	8,593	-0.11%
2021/01/13	1.2	66.56	6.4	66.65	67.00	-5.2	8,465	-0.06%
2021/01/12	20.4	66.80	1.1	66.73	67.00	19.2	8,358	0.23%
2021/01/11	9.8	67.39	7	67.30	67.30	2.8	8,318	0.03%
2021/01/08	3	66.70	9.2	66.51	67.70	-6.1	8,270	-0.07%
2021/01/07	2.2	66.44	20	66.55	66.60	-17.8	8,136	-0.22%
2021/01/06	32.4	66.38	7	66.22	66.10	25.4	8,144	0.31%
2021/01/05	10.7	67.01	0	0.00	67.00	10.7	7,996	0.13%
2021/01/04	2.1	67.02	238.5	67.74	67.60	-236.4	7,998	-2.96%	大賣/鉅額交易
2020/12/31	1.2	67.52	3.1	67.70	67.50	-1.9	7,997	-0.02%
2020/12/30	13.1	67.40	6.5	67.61	67.80	6.6	8,079	0.08%
2020/12/29	1	66.90	6.1	66.85	66.90	-5.1	8,043	-0.06%
2020/12/28	3.4	66.78	6	66.77	66.90	-2.6	8,122	-0.03%
2020/12/25	2.2	66.22	0	66.60	66.30	2.2	8,198	0.03%
2020/12/24	0.2	66.10	0	0.00	66.00	0.2	8,211	0.00%
2020/12/23	8.2	65.80	3.1	65.84	65.90	5.1	8,271	0.06%
2020/12/22	41.2	66.11	4	66.15	66.10	37.2	8,363	0.44%
2020/12/21	106.1	66.35	4.2	66.69	66.80	102	8,541	1.19%	大買/鉅額交易
2020/12/18	105.4	66.71	4.1	67.05	66.50	101.3	8,509	1.19%	大買/鉅額交易
2020/12/17	1.2	66.85	26.8	66.67	67.00	-25.6	8,454	-0.30%
2020/12/16	1.3	65.43	3.7	65.60	65.70	-2.4	8,406	-0.03%
2020/12/15	4.7	64.68	3	64.90	65.00	1.7	8,485	0.02%
2020/12/14	3.3	65.06	0	0.00	65.00	3.3	8,596	0.04%
2020/12/11	6.7	65.17	0	0.00	65.10	6.7	8,557	0.08%
2020/12/10	3.1	65.64	1	65.60	65.50	2.1	8,523	0.02%
2020/12/09	2.3	65.42	1	65.40	65.40	1.3	8,525	0.02%
2020/12/08	8.2	65.49	1	65.70	65.40	7.2	8,504	0.08%
2020/12/07	9.7	65.48	1	66.00	65.60	8.7	8,467	0.10%
2020/12/04	1.2	66.40	5.4	66.35	66.30	-4.2	8,452	-0.05%
2020/12/03	4.5	65.78	6	65.90	65.70	-1.5	8,493	-0.02%
2020/12/02	19.2	65.55	0	0.00	65.30	19.2	8,483	0.23%
2020/12/01	1.9	65.88	5.1	65.78	66.10	-3.1	8,681	-0.04%
2020/11/30	22.6	65.76	3.1	66.57	65.00	19.5	8,899	0.22%
2020/11/27	8.7	66.30	0	0.00	66.30	8.7	8,648	0.10%
2020/11/26	7.7	66.91	2	66.80	67.00	5.7	8,681	0.07%
2020/11/25	3.3	67.36	1	67.80	67.00	2.3	8,828	0.03%
2020/11/24	6.3	67.92	73	67.86	67.60	-66.7	8,856	-0.75%
2020/11/23	2.2	67.85	3.2	68.25	68.50	-1.1	8,835	-0.01%
2020/11/20	0	68.30	20.5	68.24	68.10	-20.5	8,860	-0.23%
2020/11/19	1.3	68.32	1	68.40	68.40	0.3	8,891	0.00%
2020/11/18	0.4	68.19	6	68.20	68.30	-5.6	8,864	-0.06%
2020/11/17	2.4	67.96	7.2	67.62	67.90	-4.7	8,807	-0.05%
2020/11/16	3.1	68.26	35	68.08	68.00	-32	8,851	-0.36%
2020/11/13	15.4	68.20	28.7	67.82	68.40	-13.3	8,821	-0.15%
2020/11/12	2.3	67.19	27	67.07	67.50	-24.7	8,679	-0.28%
2020/11/11	5.1	64.70	8	64.66	65.10	-2.9	8,388	-0.03%
2020/11/10	7	63.80	17	64.08	64.30	-10	8,345	-0.12%
2020/11/09	5.6	63.17	13	63.21	63.30	-7.4	8,273	-0.09%
2020/11/06	2.4	62.44	4	62.45	62.80	-1.6	8,318	-0.02%
2020/11/05	1.4	62.63	7	62.74	62.60	-5.6	8,382	-0.07%
2020/11/04	0.3	62.44	12	62.43	62.50	-11.7	8,427	-0.14%
2020/11/03	0.7	62.07	3	61.83	62.30	-2.3	8,500	-0.03%
2020/11/02	1.9	61.12	1	61.32	61.20	0.8	8,583	0.01%
2020/10/30	10.4	60.95	1	61.30	61.30	9.4	8,674	0.11%
2020/10/29	75.6	61.32	3	61.50	61.20	72.6	8,607	0.84%
2020/10/28	17.9	61.78	1	61.90	61.70	16.9	8,650	0.20%
2020/10/27	16	61.99	3	62.03	61.90	13	8,658	0.15%
2020/10/26	3.2	62.69	1	62.50	62.60	2.2	8,600	0.03%
2020/10/23	12.1	62.72	1	62.80	62.60	11.1	8,677	0.13%
2020/10/22	1	62.50	3	62.67	63.00	-2	8,747	-0.02%
2020/10/21	7.1	62.22	0	0.00	62.00	7.1	8,739	0.08%
2020/10/20	0	0.00	1	62.70	62.50	-1	8,822	-0.01%
2020/10/19	1.2	62.67	3	62.77	62.30	-1.8	8,888	-0.02%
2020/10/16	17.2	62.21	1	62.50	62.10	16.2	8,902	0.18%
2020/10/15	2.1	62.52	1	62.50	62.50	1.1	8,856	0.01%
2020/10/14	3	62.73	1	62.90	62.70	2	8,755	0.02%
2020/10/13	3	62.80	0	0.00	62.80	3	8,708	0.03%
2020/10/12	2.6	63.22	11	63.48	63.10	-8.4	8,710	-0.10%
2020/10/08	18	62.66	17	62.92	63.10	1	8,693	0.01%
2020/10/07	19.3	62.54	0	0.00	62.40	19.3	8,669	0.22%
2020/10/06	5.9	63.39	9	63.34	63.40	-3.2	8,614	-0.04%
2020/10/05	4	62.58	0	0.00	62.60	4	8,635	0.05%
2020/09/30	8.1	63.15	7	63.39	62.50	1.1	8,625	0.01%
2020/09/29	1.1	62.53	1	62.80	62.50	0.1	8,604	0.00%
2020/09/28	2.2	63.00	8	63.09	62.80	-5.9	8,738	-0.07%
2020/09/25	3.1	62.20	3	62.17	61.80	0.1	8,774	0.00%
2020/09/24	46	62.22	0	0.00	61.70	46	8,735	0.53%
2020/09/23	2	63.70	0	0.00	64.00	2	8,593	0.02%
2020/09/22	6.1	63.90	3	64.07	64.00	3.1	8,627	0.04%
2020/09/21	5.2	64.23	1	64.50	64.00	4.2	8,659	0.05%
2020/09/18	8.1	64.83	1	64.80	64.50	7.1	8,646	0.08%
2020/09/17	26.1	64.79	0.1	65.20	64.50	26	8,541	0.30%
2020/09/16	3	66.00	10	66.40	66.40	-7	8,373	-0.08%
2020/09/15	6	66.12	5	66.02	66.00	1	8,437	0.01%
2020/09/14	1	66.30	21	66.37	66.80	-20	8,646	-0.23%
2020/09/11	1	65.80	3	65.90	66.00	-2	8,676	-0.02%
2020/09/10	1.5	65.83	8	65.55	66.00	-6.5	8,722	-0.07%
2020/09/09	4	65.28	1	65.30	65.30	3	8,841	0.03%
2020/09/08	6.7	65.43	5	65.24	66.00	1.7	8,912	0.02%
2020/09/07	7.5	64.69	3	64.80	64.90	4.5	8,905	0.05%
2020/09/04	75	63.95	1	63.90	63.60	74	8,897	0.83%
2020/09/03	51	64.69	5.4	64.85	64.60	45.6	8,645	0.53%
2020/09/02	30	65.25	21	65.63	65.20	9	8,410	0.11%
2020/09/01	9	66.16	0	0.00	66.20	9	8,313	0.11%
2020/08/31	11.4	66.67	2	66.75	66.60	9.4	8,204	0.11%
2020/08/28	4	67.13	0	0.00	67.00	4	8,120	0.05%
2020/08/27	2	67.00	0	0.00	67.40	2	8,129	0.02%
2020/08/26	17	67.00	1	67.00	67.30	16	8,161	0.20%
2020/08/25	0	0.00	4	67.65	67.40	-4	8,156	-0.05%
2020/08/24	5	66.96	0	0.00	67.00	5	8,284	0.06%
2020/08/21	4	67.30	2	67.40	67.10	2	8,330	0.02%
2020/08/20	26.1	67.26	6	67.32	67.10	20.1	8,304	0.24%
2020/08/19	10	68.52	1	68.60	68.40	9	8,224	0.11%
2020/08/18	10.1	68.73	0	0.00	68.70	10.1	8,176	0.12%
2020/08/17	1	69.01	2	69.06	69.20	-1	8,262	-0.01%
2020/08/14	3	68.33	0	0.00	68.30	3	8,311	0.04%
2020/08/13	0.2	68.30	0	0.00	68.30	0.2	8,309	0.00%
2020/08/12	34	67.98	0.3	68.60	67.80	33.7	8,354	0.40%
2020/08/11	9	68.77	0	0.00	68.60	9	8,279	0.11%
2020/08/10	7	68.90	0	0.00	69.00	7	8,300	0.08%
2020/08/07	3	69.04	0	0.00	69.10	3	8,292	0.04%
2020/08/06	52.2	69.26	8	69.31	69.50	44.2	8,242	0.54%
2020/08/05	4	70.33	2	70.40	70.70	2	8,238	0.02%
2020/08/04	21	70.21	3	70.37	70.20	18	8,150	0.22%
2020/08/03	20.1	70.50	2.1	70.89	70.00	18	8,148	0.22%
2020/07/31	5.1	71.16	1	71.00	71.50	4.1	8,083	0.05%
2020/07/30	3	70.70	1.3	71.92	72.00	1.7	8,117	0.02%
2020/07/29	5	70.96	2	70.90	70.70	3	8,133	0.04%
2020/07/28	3	70.77	1	70.90	70.60	2	8,146	0.03%
2020/07/27	2.1	71.45	0	0.00	71.30	2.1	8,170	0.03%
2020/07/24	2	71.31	0	0.00	71.30	2	8,262	0.02%
2020/07/23	1.2	72.03	6	72.02	72.00	-4.8	8,232	-0.06%
2020/07/22	3	72.17	1	72.10	72.10	2	8,244	0.02%
2020/07/21	2	72.25	0	0.00	72.10	2	8,389	0.02%
2020/07/20	0	72.60	0	0.00	72.60	0	8,447	0.00%
2020/07/17	7.1	72.87	4	72.70	72.50	3.1	8,556	0.04%
2020/07/16	2	73.10	3	73.07	73.00	-1	8,731	-0.01%
2020/07/15	0	0.00	4	73.40	73.00	-4	8,820	-0.05%
2020/07/14	4.3	72.78	6	72.77	72.90	-1.7	8,915	-0.02%
2020/07/13	1	73.60	7	73.80	73.60	-6	8,942	-0.07%
2020/07/10	1	72.60	4	73.70	73.60	-3	9,032	-0.03%
2020/07/09	0	0.00	3	73.50	73.50	-3	9,072	-0.03%
2020/07/08	1	73.40	6.2	73.40	73.30	-5.2	9,006	-0.06%
2020/07/07	1	73.78	0	0.00	73.20	1	8,939	0.01%
2020/07/06	0.2	73.70	5	73.62	73.80	-4.8	8,833	-0.05%
2020/07/03	12.1	72.99	15	72.83	73.20	-2.9	8,856	-0.03%
2020/07/02	3	71.43	9	72.28	72.40	-6	8,947	-0.07%
2020/07/01	4	71.25	0	0.00	71.20	4	9,089	0.04%
2020/06/30	5.1	71.46	2	71.45	71.30	3.1	9,120	0.03%
2020/06/29	3	71.57	1	71.30	71.80	2	9,167	0.02%
2020/06/24	8	71.68	0	0.00	71.40	8	9,191	0.09%
2020/06/23	0	0.00	10	71.98	72.10	-10	9,234	-0.11%
2020/06/22	16	71.18	3	71.20	71.00	13	9,315	0.14%
2020/06/19	12	71.61	1	71.50	71.20	11	9,341	0.12%
2020/06/18	0.1	72.60	1	72.50	72.50	-0.9	9,259	-0.01%
2020/06/17	14	72.58	1.2	72.58	72.50	12.8	9,341	0.14%
2020/06/16	2.5	72.52	10	73.23	73.30	-7.5	9,625	-0.08%
2020/06/15	10	71.10	14	70.61	70.60	-4	9,749	-0.04%
2020/06/12	1	72.10	12	72.18	72.00	-11	9,839	-0.11%
2020/06/11	10.1	73.12	2	73.10	73.00	8.1	10,050	0.08%
2020/06/10	2.1	73.56	1.1	73.70	73.70	1.1	10,183	0.01%
2020/06/08	9.4	73.58	13	73.68	73.50	-3.6	10,729	-0.03%
2020/06/05	1	74.10	0	0.00	73.90	1	10,796	0.01%
2020/06/04	4.2	73.91	5	74.18	74.60	-0.9	10,928	-0.01%
2020/06/03	24	74.25	0	0.00	74.30	24	11,035	0.22%
2020/06/02	1	73.60	2.3	73.59	73.50	-1.3	11,028	-0.01%
2020/06/01	0	0.00	2	73.85	73.40	-2	11,082	-0.02%
2020/05/29	0	0.00	2	72.60	72.80	-2	11,097	-0.02%
2020/05/28	1.3	72.08	0	0.00	71.50	1.3	11,018	0.01%
2020/05/26	0	72.30	20	72.84	72.30	-20	11,279	-0.18%
2020/05/25	4	71.25	1	71.50	71.80	3	11,292	0.03%
2020/05/22	14	72.34	11	73.03	71.90	3	11,320	0.03%
2020/05/21	5	72.00	5	72.16	72.30	0	11,274	0.00%
2020/05/20	0	0.00	2	71.10	71.30	-2	11,200	-0.02%
2020/05/19	2	70.65	0	0.00	70.20	2	11,208	0.02%
2020/05/18	0	0.00	2	69.95	69.80	-2	11,149	-0.02%
2020/05/15	15	69.17	0	0.00	69.10	15	11,149	0.13%
2020/05/14	3	69.50	2	69.80	70.00	1	11,042	0.01%
2020/05/13	2	69.80	1	69.90	70.40	1	10,999	0.01%
2020/05/12	11.3	69.55	0	0.00	69.40	11.3	11,011	0.10%
2020/05/11	4	71.15	0	0.00	71.00	4	10,965	0.04%
2020/05/08	1.4	70.54	3	70.77	70.90	-1.6	10,991	-0.01%
2020/05/07	3	70.13	2	70.45	70.10	1	10,980	0.01%
2020/05/06	6.2	69.76	6	70.02	69.70	0.2	10,975	0.00%
2020/05/05	0	0.00	10	69.78	70.00	-10	10,893	-0.09%
2020/05/04	5.4	68.27	3.3	68.33	68.30	2.1	10,897	0.02%
2020/04/30	2	69.75	11	69.65	69.50	-9	10,870	-0.08%
2020/04/29	2	69.40	7	69.74	69.00	-5	10,833	-0.05%
2020/04/28	1.3	68.32	6	68.48	68.30	-4.7	10,846	-0.04%
2020/04/27	3	67.93	11	67.85	67.70	-8	11,077	-0.07%
2020/04/24	11	67.00	0	0.00	66.60	11	11,017	0.10%
2020/04/23	1	67.40	0	0.00	67.90	1	10,900	0.01%
2020/04/22	7	66.24	2	65.80	67.10	5	10,927	0.05%
2020/04/21	11	66.56	0	0.00	66.00	11	10,883	0.10%
2020/04/20	11	67.82	0	0.00	67.80	11	10,768	0.10%
2020/04/17	6	68.22	3	68.37	67.80	3	10,666	0.03%
2020/04/16	4.3	67.82	0	0.00	67.50	4.3	10,510	0.04%
2020/04/15	6	68.05	0	0.00	68.00	6	10,437	0.06%
2020/04/14	3	68.50	1	69.10	68.10	2	10,296	0.02%
2020/04/10	2	69.50	0	0.00	69.00	2	10,256	0.02%
2020/04/09	5	69.58	0	0.00	69.60	5	10,264	0.05%
2020/04/08	1.3	70.71	7	70.54	70.20	-5.7	10,237	-0.06%
2020/04/07	0	0.00	2	70.25	69.00	-2	10,132	-0.02%
2020/04/06	0	0.00	18	68.16	69.00	-18	10,009	-0.18%
2020/03/31	3	65.47	2	65.70	65.60	1	9,659	0.01%
2020/03/30	1	63.70	6	63.55	63.80	-5	9,466	-0.05%
2020/03/27	18	65.82	1	64.80	64.10	17	9,339	0.18%
2020/03/26	4	66.40	2.3	67.17	65.80	1.7	9,225	0.02%
2020/03/25	17	67.22	4	67.00	66.60	13	9,192	0.14%
2020/03/24	3.1	66.44	4	66.88	66.60	-0.9	9,131	-0.01%
2020/03/23	4	64.05	3	64.13	62.60	1	9,052	0.01%
2020/03/20	17	65.38	20	65.74	65.00	-3	9,022	-0.03%
2020/03/19	2.3	62.86	13	62.30	62.90	-10.7	8,745	-0.12%
2020/03/18	22.1	63.38	0	0.00	61.90	22.1	8,607	0.26%
2020/03/17	2.2	63.83	6	64.60	64.90	-3.8	8,457	-0.04%
2020/03/16	2	67.00	1	66.20	66.30	1	8,189	0.01%
2020/03/13	10	65.25	15	66.27	68.20	-5	8,082	-0.06%
2020/03/12	6	70.45	5	70.92	70.30	1	7,658	0.01%
2020/03/11	3	72.50	1	72.90	72.90	2	7,406	0.03%
2020/03/10	1	72.60	3	72.23	72.40	-2	7,382	-0.03%
2020/03/09	5	71.62	103.2	71.80	71.80	-98.1	7,269	-1.35%	大賣/
2020/03/06	2	72.80	0	0.00	72.70	2	7,055	0.03%
2020/03/05	0.3	73.60	1	73.70	73.60	-0.8	7,025	-0.01%
2020/03/04	2	72.60	3	73.23	73.50	-1	7,001	-0.01%
2020/03/03	28	71.80	5	72.30	72.00	23	6,944	0.33%
2020/03/02	91	71.55	5	71.60	71.20	86	6,900	1.25%
2020/02/26	2	72.95	0	0.00	73.00	2	7,023	0.03%
2020/02/25	1	73.50	0	0.00	73.50	1	7,025	0.01%
2020/02/24	1	73.50	0	0.00	73.50	1	7,162	0.01%
2020/02/20	2	74.50	0	0.00	74.00	2	7,170	0.03%
2020/02/19	0.2	75.00	7	75.20	75.00	-6.9	7,160	-0.10%
2020/02/18	0.3	75.00	0	0.00	75.10	0.3	7,213	0.00%
2020/02/17	2.3	74.94	4	74.80	75.00	-1.7	7,237	-0.02%
2020/02/14	0	0.00	5	74.20	74.20	-5	7,307	-0.07%
2020/02/13	0	0.00	0.1	74.50	74.50	-0.1	7,333	0.00%
2020/02/11	0	0.00	0	75.00	74.60	0	7,444	0.00%
2020/02/10	0	0.00	5	74.46	75.00	-5	7,457	-0.07%
2020/02/07	1.2	73.38	1	73.70	73.60	0.2	7,505	0.00%
2020/02/06	1.6	73.89	3	73.67	74.00	-1.4	7,507	-0.02%
2020/02/05	2.3	73.12	0	0.00	73.70	2.3	7,550	0.03%
2020/02/04	0	0.00	1.1	73.54	73.50	-1.1	7,596	-0.01%
2020/02/03	2	73.30	7	73.16	73.00	-5	7,597	-0.07%
2020/01/31	9	72.91	8	72.90	72.60	1	7,616	0.01%
2020/01/30	8	72.76	9	74.52	72.00	-1	7,571	-0.01%
2020/01/20	7	75.49	1.2	75.58	75.40	5.8	7,347	0.08%
2020/01/17	3	75.63	0	0.00	75.70	3	7,375	0.04%
2020/01/16	0	0.00	12	75.48	75.50	-12	7,399	-0.16%
2020/01/15	4	74.50	1	74.40	74.60	3	7,392	0.04%
2020/01/14	4	74.35	10	74.50	74.40	-6	7,453	-0.08%
2020/01/09	0.3	73.40	0	0.00	73.40	0.3	7,911	0.00%
2020/01/08	1	73.00	0	0.00	72.60	1	8,032	0.01%
2020/01/07	2	73.30	1	73.40	73.40	1	8,088	0.01%
2020/01/06	3	73.93	0	0.00	73.90	3	8,249	0.04%
2020/01/03	2.1	74.61	15.2	74.75	74.80	-13.1	8,285	-0.16%
2020/01/02	3	73.67	0	0.00	74.20	3	8,329	0.04%
2019/12/31	2.1	74.20	1	74.40	74.20	1.1	8,322	0.01%
2019/12/27	1.1	74.50	0	0.00	74.60	1.1	8,353	0.01%
2019/12/26	2.4	74.33	5	74.44	74.60	-2.6	8,444	-0.03%
2019/12/25	5.3	74.80	1	74.60	74.80	4.3	8,715	0.05%
2019/12/24	1	74.80	2	74.65	74.60	-1	8,789	-0.01%
2019/12/23	0.2	74.80	3	74.73	74.90	-2.8	8,860	-0.03%
2019/12/20	0.1	74.00	2	73.85	74.10	-2	8,863	-0.02%
2019/12/19	1	73.50	1	73.40	73.50	0	8,807	0.00%
2019/12/18	0	0.00	2	73.40	73.50	-2	8,762	-0.02%
2019/12/17	2.1	72.50	0	0.00	72.60	2.1	8,799	0.02%
2019/12/16	1.1	72.79	0	0.00	72.30	1.1	8,724	0.01%
2019/12/13	0	0.00	1	73.00	72.50	-1	8,711	-0.01%
2019/12/12	0	0.00	1	72.90	72.50	-1	8,662	-0.01%
2019/12/11	0	0.00	1	72.40	72.80	-1	8,622	-0.01%
2019/12/10	3	71.80	2	71.85	71.80	1	8,616	0.01%
2019/12/09	4	72.78	0	0.00	72.40	4	8,580	0.05%
2019/12/06	3	72.73	3	72.47	72.70	0	8,628	0.00%
2019/12/05	8	71.91	0	0.00	71.80	8	8,620	0.09%
2019/12/04	4	72.10	0	0.00	72.20	4	8,544	0.05%
2019/12/03	2	72.40	0	0.00	72.50	2	8,613	0.02%
2019/12/02	1	72.50	0	0.00	72.60	1	8,670	0.01%
2019/11/29	2	72.45	0	0.00	72.50	2	8,655	0.02%
2019/11/27	0	0.00	1.2	72.80	72.80	-1.2	8,644	-0.01%
2019/11/26	1.3	72.56	0	0.00	72.40	1.3	8,640	0.02%
2019/11/25	0	0.00	2	73.85	74.00	-2	8,255	-0.02%
2019/11/22	0.2	73.40	0	0.00	73.40	0.2	8,343	0.00%
2019/11/21	5	72.82	1	73.00	73.00	4	8,317	0.05%
2019/11/20	0.1	74.30	1	74.10	74.30	-1	8,168	-0.01%
2019/11/19	2	73.20	0	0.00	74.00	2	8,261	0.02%
2019/11/18	1	73.00	0	0.00	73.90	1	8,262	0.01%
2019/11/15	2.1	72.81	0	0.00	73.00	2.1	8,224	0.02%
2019/11/14	2.1	72.81	0	0.00	72.60	2.1	8,181	0.03%
2019/11/13	4	72.93	0	0.00	73.00	4	8,217	0.05%
2019/11/12	3.1	73.47	1	73.70	73.40	2.1	8,216	0.02%
2019/11/11	3	73.07	1	73.30	73.20	2	8,253	0.02%
2019/11/08	19	73.29	3	73.70	73.00	16	8,244	0.19%
2019/11/07	9.2	74.18	0	0.00	74.40	9.2	8,159	0.11%
2019/11/06	4	75.05	1.1	76.10	74.70	2.9	8,159	0.04%
2019/11/05	3.1	75.64	0	0.00	76.00	3.1	8,150	0.04%
2019/11/04	0.1	76.10	11	75.91	76.40	-11	8,183	-0.13%
2019/11/01	0.1	74.40	0	0.00	74.20	0.1	8,175	0.00%
2019/10/31	2.1	75.60	0	75.40	75.20	2	8,157	0.03%
2019/10/30	0.1	75.80	2.1	75.99	75.70	-2.1	8,257	-0.02%
2019/10/28	7	74.93	1	75.10	75.20	6	8,192	0.07%
2019/10/25	2	74.05	1	74.20	74.10	1	8,206	0.01%
2019/10/24	0	0.00	3	74.00	74.20	-3	8,193	-0.04%
2019/10/23	7	73.23	2	74.00	72.80	5	8,271	0.06%
2019/10/22	4	73.98	5	74.10	74.20	-1	8,253	-0.01%
2019/10/21	0	73.90	2	73.40	73.60	-2	8,189	-0.02%
2019/10/18	5	71.96	0	0.00	73.00	5	8,094	0.06%
2019/10/17	3	72.13	3	72.10	72.30	0	7,727	0.00%
2019/10/16	1	71.90	0	0.00	72.40	1	7,690	0.01%
2019/10/15	2	72.05	2	72.65	72.40	0	7,574	0.00%
2019/10/14	7	71.63	9	71.60	71.60	-2	7,506	-0.03%
2019/10/09	2	72.40	0	0.00	72.00	2	7,314	0.03%
2019/10/07	2	73.25	1	73.20	73.50	1	7,227	0.01%
2019/10/04	1	73.30	0	0.00	73.60	1	7,272	0.01%
2019/10/03	5	72.30	0	0.00	73.20	5	7,306	0.07%
2019/10/02	5	73.62	0	0.00	73.40	5	7,269	0.07%
2019/10/01	5.3	73.56	0	0.00	73.20	5.3	7,159	0.07%
2019/09/27	4	74.90	0	0.00	74.80	4	6,916	0.06%
2019/09/26	6	75.97	0	0.00	75.80	6	6,891	0.09%
2019/09/24	0.2	76.60	0	0.00	76.50	0.2	6,839	0.00%
2019/09/19	4	77.10	0	0.00	76.60	4	6,945	0.06%
2019/09/17	3	77.17	0	0.00	76.90	3	6,914	0.04%
2019/09/16	0	0.00	2	77.95	78.00	-2	7,000	-0.03%
2019/09/12	0	0.00	1	77.40	77.50	-1	7,031	-0.01%
2019/09/11	0.1	77.00	0	0.00	76.80	0.1	7,104	0.00%
2019/09/09	0	0.00	1	77.50	77.80	-1	7,091	-0.01%
2019/09/05	1	77.70	5	78.00	77.50	-4	7,089	-0.06%
2019/09/04	1	76.40	12	76.70	76.60	-11	7,011	-0.16%
2019/09/03	0	0.00	14	76.60	75.80	-14	7,048	-0.20%
2019/09/02	0	0.00	0	76.80	76.70	0	7,076	0.00%
2019/08/30	10	75.90	10.1	76.10	76.60	-0.1	7,138	0.00%
2019/08/29	1	74.90	0	0.00	76.20	1	7,080	0.01%
2019/08/27	2	75.30	0	0.00	75.00	2	7,062	0.03%
2019/08/26	3.3	75.38	1	75.40	75.80	2.3	7,054	0.03%
2019/08/23	11.1	75.98	8.2	76.33	76.50	2.9	7,091	0.04%
2019/08/22	17	76.36	18	76.00	75.90	-1	7,082	-0.01%
2019/08/21	7	77.07	5.2	77.00	77.00	1.8	7,213	0.02%
2019/08/20	14	77.20	1	77.70	77.80	13	7,230	0.18%
2019/08/19	3	77.20	0.2	77.00	77.00	2.8	7,259	0.04%
2019/08/15	7	76.51	0	0.00	76.50	7	7,303	0.10%
2019/08/14	2	77.60	0	0.00	77.70	2	7,442	0.03%
2019/08/13	2	78.20	0	0.00	78.00	2	7,508	0.03%
2019/08/12	0	0.00	3	79.17	78.30	-3	7,620	-0.04%
2019/08/07	12	76.73	1	77.00	76.70	11	7,683	0.14%
2019/08/06	2	76.45	1	77.00	76.60	1	7,752	0.01%
2019/08/05	1	76.00	2.3	76.47	77.00	-1.3	7,792	-0.02%
2019/08/02	1	76.10	0	0.00	76.80	1	7,936	0.01%
2019/08/01	11	77.51	0	0.00	77.10	11	8,122	0.14%
2019/07/29	7	80.70	0	0.00	80.30	7	8,328	0.08%
2019/07/25	0	0.00	2	81.85	82.40	-2	8,296	-0.02%
2019/07/24	1	81.30	0	0.00	81.30	1	8,222	0.01%
2019/07/23	3.5	81.09	0	0.00	80.90	3.5	8,177	0.04%
2019/07/22	1	81.60	0.1	81.50	81.60	0.9	8,142	0.01%
2019/07/18	0	0.00	1	82.00	81.20	-1	8,245	-0.01%
2019/07/17	0.8	81.90	1	82.10	82.20	-0.3	8,276	0.00%
2019/07/16	0.2	82.00	0	0.00	82.20	0.2	8,223	0.00%
2019/07/11	0	0.00	3.1	82.80	83.00	-3.1	8,537	-0.04%
2019/07/10	2	82.15	0	0.00	82.00	2	8,533	0.02%
2019/07/09	1	81.70	2	82.40	82.90	-1	8,517	-0.01%
2019/07/05	0	0.00	6.3	81.59	82.00	-6.3	8,540	-0.07%
2019/07/04	4	80.93	0	0.00	81.50	4	8,635	0.05%
2019/07/01	9.2	81.40	0.3	81.50	81.50	8.9	8,809	0.10%
2019/06/28	0	0.00	1	82.01	82.70	-1	8,822	-0.01%
2019/06/27	0	0.00	8	82.60	82.00	-8	8,822	-0.09%
2019/06/26	2	81.75	2	81.55	81.40	0	8,706	0.00%
2019/06/25	2	81.30	2	82.10	82.00	0	8,782	0.00%
2019/06/24	1.1	81.35	0	0.00	82.20	1.1	8,759	0.01%
2019/06/21	0	0.00	1	81.80	82.30	-1	8,729	-0.01%
2019/06/20	0	0.00	15	81.77	81.80	-15	8,572	-0.17%
2019/06/19	1	80.50	0	0.00	81.20	1	8,482	0.01%
2019/06/14	11	80.71	0	0.00	80.60	11	8,309	0.13%
2019/06/13	0	0.00	6	81.67	81.80	-6	8,282	-0.07%
2019/06/12	1.2	80.33	0	0.00	80.30	1.2	8,476	0.01%
2019/06/11	7	80.53	0	0.00	80.60	7	8,470	0.08%
2019/06/10	0	0.00	6.1	81.84	82.00	-6.1	8,400	-0.07%
2019/06/06	0	0.00	2	81.20	81.20	-2	8,367	-0.02%
2019/06/05	0	0.00	8.4	80.98	81.50	-8.4	8,369	-0.10%
2019/06/03	3	81.03	4	81.35	80.90	-1	8,416	-0.01%
2019/05/31	5	79.70	9	80.79	81.30	-4	8,393	-0.05%
2019/05/30	1	80.10	1	80.30	80.10	0	8,260	0.00%
2019/05/29	0	0.00	6	80.80	81.00	-6	8,305	-0.07%
2019/05/28	0.2	81.00	3	81.27	81.40	-2.8	8,343	-0.03%
2019/05/27	0	0.00	7	80.94	80.90	-7	8,072	-0.09%
2019/05/24	0	0.00	3	80.07	80.00	-3	8,036	-0.04%
2019/05/23	0	0.00	6	80.30	80.00	-6	8,022	-0.07%
2019/05/22	6	79.83	23	79.54	79.50	-17	7,974	-0.21%
2019/05/21	1.1	81.00	6	80.95	81.40	-5	7,969	-0.06%
2019/05/20	1.3	79.75	3	80.00	80.00	-1.7	7,759	-0.02%
2019/05/17	1.1	77.35	5	78.74	78.80	-4	7,623	-0.05%
2019/05/16	1	77.10	0	0.00	76.80	1	7,462	0.01%
2019/05/15	1	77.80	0	0.00	77.70	1	7,400	0.01%
2019/05/14	3	77.77	1	77.31	78.20	2	7,355	0.03%
2019/05/13	1	77.90	1	78.00	77.70	0	7,265	0.00%
2019/05/10	0	77.00	12	77.37	77.30	-12	7,304	-0.16%
2019/05/09	3	75.50	22.3	76.14	76.50	-19.3	7,209	-0.27%
2019/05/08	22	75.92	31.1	76.64	76.40	-9.1	6,998	-0.13%
2019/05/07	0	0.00	1	73.50	74.00	-1	6,674	-0.01%
2019/05/06	1	72.70	0	0.00	73.10	1	6,655	0.02%
2019/05/03	0.2	73.80	4	73.35	73.80	-3.8	6,670	-0.06%
2019/05/02	1	73.50	2	73.20	73.70	-1	6,644	-0.02%
2019/04/29	2	72.40	1.2	72.72	72.80	0.8	6,531	0.01%
2019/04/25	1.5	71.63	0	0.00	71.40	1.5	6,641	0.02%
2019/04/24	1	72.00	1	72.00	72.00	0	6,597	0.00%
2019/04/23	0	0.00	1	71.80	72.00	-1	6,639	-0.02%
2019/04/22	1	71.80	0	0.00	71.70	1	6,641	0.02%
2019/04/19	6	71.62	1	71.80	71.60	5	6,728	0.07%
2019/04/18	25	71.15	0	0.00	71.10	25	6,837	0.37%
2019/04/17	3	72.87	1.1	73.00	72.80	1.9	6,668	0.03%
2019/04/16	0	0.00	2	73.65	73.60	-2	6,646	-0.03%
2019/04/15	1	73.60	0	0.00	73.60	1	6,720	0.01%
2019/04/12	0	0.00	1	73.30	73.50	-1	6,737	-0.01%
2019/04/11	4	72.90	0	0.00	72.40	4	6,777	0.06%
2019/04/10	9	73.47	1	74.00	73.50	8	6,728	0.12%
2019/04/09	2	73.55	0	0.00	73.90	2	6,685	0.03%
2019/04/08	5	73.92	2.3	74.14	74.10	2.7	6,719	0.04%
2019/04/03	0	0.00	1	75.00	75.00	-1	6,565	-0.02%
2019/04/02	0	0.00	2	74.70	75.10	-2	6,488	-0.03%
2019/04/01	0	0.00	3	75.07	75.00	-3	6,440	-0.05%
2019/03/29	1	74.00	4	74.85	74.80	-3	6,332	-0.05%
2019/03/28	7	74.29	6.2	73.85	74.60	0.8	6,282	0.01%
2019/03/27	1	74.80	3	74.70	74.70	-2	6,217	-0.03%
2019/03/25	0	0.00	1	74.20	74.20	-1	6,353	-0.02%
2019/03/22	0	0.00	1	73.40	73.90	-1	6,373	-0.02%
2019/03/21	0	0.00	6	73.47	73.50	-6	6,447	-0.09%
2019/03/20	4	73.55	0	0.00	73.60	4	6,480	0.06%
2019/03/19	0	0.00	1.1	73.50	73.50	-1.1	6,575	-0.02%
2019/03/15	0	0.00	7	73.59	73.30	-7	6,747	-0.10%
2019/03/14	1	71.90	0	0.00	72.30	1	6,589	0.02%
2019/03/13	3	71.93	0	0.00	71.90	3	6,936	0.04%
2019/03/12	10	73.00	1	73.17	72.50	9	7,151	0.13%
2019/03/11	0	0.00	3	72.53	72.50	-3	7,397	-0.04%
2019/03/08	5	71.92	0	0.00	71.70	5	7,493	0.07%
2019/03/07	1	73.30	2	73.20	73.10	-1	7,617	-0.01%
2019/03/05	1	72.30	1	72.40	72.60	0	7,799	0.00%
2019/03/04	8	72.86	1	73.10	72.50	7	7,915	0.09%
2019/02/27	0.1	74.60	2	74.75	75.00	-1.9	7,808	-0.02%
2019/02/25	2	74.00	2	74.20	74.40	0	7,709	0.00%
2019/02/22	1	74.00	2	74.50	75.00	-1	7,695	-0.01%
2019/02/21	0	0.00	1	74.20	74.20	-1	7,677	-0.01%
2019/02/18	0.1	73.40	3	73.60	73.40	-3	7,738	-0.04%
2019/02/12	0.1	73.50	9	73.72	73.90	-9	8,061	-0.11%
2019/02/11	3	72.80	0	0.00	72.50	3	8,080	0.04%
2019/01/30	12	72.13	0	0.00	71.90	12	7,923	0.15%
2019/01/28	2	72.45	0	0.00	72.50	2	7,804	0.03%
2019/01/22	0	0.00	1	72.70	72.90	-1	8,022	-0.01%
2019/01/21	0	0.00	1	72.80	72.80	-1	8,055	-0.01%
2019/01/18	2	72.10	0	0.00	72.10	2	8,113	0.02%
2019/01/17	1	72.50	2	73.10	72.90	-1	8,238	-0.01%
2019/01/16	0	0.00	7	72.71	73.00	-7	8,213	-0.09%
2019/01/15	0	72.10	1	72.00	72.10	-1	8,216	-0.01%
2019/01/14	2	71.60	1	71.40	71.30	1	8,179	0.01%
2019/01/11	1	70.90	11.2	71.05	71.10	-10.2	8,558	-0.12%
2019/01/10	7	70.41	1	70.40	70.50	6	8,521	0.07%
2019/01/09	0	0.00	5	72.06	72.10	-5	8,488	-0.06%
2019/01/08	0	0.00	6	70.82	70.20	-6	8,453	-0.07%
2019/01/07	0.3	70.40	21	70.34	70.40	-20.7	8,506	-0.24%
2019/01/04	4.2	67.40	1	68.00	67.90	3.2	8,526	0.04%
2019/01/03	3	67.87	0	0.00	67.50	3	8,857	0.03%
2019/01/02	2	68.40	0	0.00	68.30	2	8,859	0.02%
2018/12/28	0	0.00	1	69.50	69.80	-1	8,840	-0.01%
2018/12/27	1	69.10	4	69.73	69.20	-3	8,878	-0.03%
2018/12/26	0	0.00	1	68.90	68.60	-1	8,919	-0.01%
2018/12/25	1	68.10	0	0.00	68.00	1	8,937	0.01%
2018/12/21	1	69.40	2	69.90	69.40	-1	9,085	-0.01%
2018/12/20	1	69.40	1	70.20	69.70	0	9,066	0.00%
2018/12/19	2	69.50	4	70.38	70.10	-2	9,109	-0.02%
2018/12/17	0	0.00	1	69.40	69.80	-1	9,153	-0.01%
2018/12/14	4	69.05	7	69.69	68.90	-3	9,168	-0.03%
2018/12/12	3	69.53	1	69.80	69.40	2	9,328	0.02%
2018/12/10	0	0.00	1	68.40	68.20	-1	9,215	-0.01%
2018/12/07	8	68.44	0	0.00	68.90	8	9,182	0.09%
2018/12/06	22.3	67.28	0	0.00	67.40	22.3	9,138	0.24%
2018/12/05	17	69.76	1	70.60	69.30	16	8,783	0.18%
2018/12/04	14	71.21	0	0.00	70.70	14	8,601	0.16%
2018/12/03	2.1	73.01	1	73.40	73.30	1.1	8,376	0.01%
2018/11/30	3.1	72.50	2	72.85	72.20	1.1	8,302	0.01%
2018/11/29	3	72.57	1	72.90	72.20	2	8,140	0.02%
2018/11/28	7	72.29	1	72.90	72.80	6	8,033	0.07%
2018/11/27	4	72.50	0	0.00	72.60	4	7,925	0.05%
2018/11/23	1	73.30	0	0.00	73.80	1	7,877	0.01%
2018/11/22	1	73.90	1	73.90	73.90	0	8,018	0.00%
2018/11/21	1	74.70	0	0.00	74.60	1	8,092	0.01%
2018/11/19	0	0.00	3	76.07	76.20	-3	8,248	-0.04%
2018/11/15	5	73.50	0	0.00	73.60	5	8,294	0.06%
2018/11/13	0	0.00	7	73.54	75.00	-7	8,383	-0.08%
2018/11/12	1	71.70	2	72.15	72.40	-1	8,445	-0.01%
2018/11/09	12.1	72.41	0	0.00	72.10	12.1	8,458	0.14%
2018/11/07	0.2	75.70	1	76.00	76.00	-0.8	8,567	-0.01%
2018/11/06	1	75.20	0	0.00	75.90	1	8,652	0.01%
2018/11/05	0	0.00	1	75.80	76.30	-1	8,747	-0.01%
2018/11/02	2	75.30	0	0.00	75.60	2	8,925	0.02%
2018/11/01	1	74.50	0	0.00	76.20	1	9,044	0.01%
2018/10/31	1	74.20	0	0.00	74.90	1	9,012	0.01%
2018/10/30	1	74.80	3	75.70	74.80	-2	8,941	-0.02%
2018/10/29	13.1	76.53	17	76.54	76.70	-4	8,889	-0.04%
2018/10/26	1	74.80	6	75.47	75.80	-5	9,243	-0.05%
2018/10/25	0	0.00	4	74.85	75.00	-4	9,663	-0.04%
2018/10/24	5	72.80	1	73.50	73.10	4	9,759	0.04%
2018/10/23	1	72.70	0	0.00	72.80	1	9,786	0.01%
2018/10/22	2	74.00	1	74.90	74.10	1	9,858	0.01%
2018/10/19	0	0.00	9	74.48	74.90	-9	9,941	-0.09%
2018/10/17	3	73.53	1	74.38	73.50	2	9,791	0.02%
2018/10/16	1	73.40	2	72.70	73.30	-1	9,897	-0.01%
2018/10/15	2	71.70	0	0.00	72.80	2	10,024	0.02%
2018/10/12	1	69.70	3	70.90	72.90	-2	10,143	-0.02%
2018/10/11	15	70.66	2	70.55	70.20	13	10,213	0.13%
2018/10/09	3	75.50	1	75.40	75.30	2	10,031	0.02%
2018/10/08	0	0.00	0	76.00	75.50	0	9,986	0.00%
2018/10/05	9	75.38	1.2	75.57	75.30	7.9	10,038	0.08%
2018/10/04	3	75.80	0	0.00	75.40	3	10,035	0.03%
2018/10/02	4	77.43	1	77.40	77.50	3	10,059	0.03%
2018/10/01	0	0.00	1	79.10	78.90	-1	10,077	-0.01%
2018/09/27	0	0.00	1	79.80	79.30	-1	10,190	-0.01%
2018/09/26	0	0.00	1	79.50	79.80	-1	10,150	-0.01%
2018/09/25	0	0.00	3	79.03	79.10	-3	10,151	-0.03%
2018/09/21	0	0.00	1	78.70	78.10	-1	10,161	-0.01%
2018/09/20	3	77.73	0	0.00	77.70	3	10,224	0.03%
2018/09/19	2	77.95	7	78.46	79.00	-5	10,345	-0.05%
2018/09/18	0	0.00	12	77.40	78.40	-12	10,325	-0.12%
2018/09/17	0	0.00	1	76.10	75.60	-1	10,196	-0.01%
2018/09/14	0.3	75.60	10	75.40	75.40	-9.7	10,237	-0.09%
2018/09/13	5.5	75.14	0	0.00	75.00	5.5	10,272	0.05%
2018/09/12	1	76.10	0	0.00	76.40	1	10,348	0.01%
2018/09/11	3	76.00	1	76.00	76.80	2	10,489	0.02%
2018/09/10	0	0.00	1	75.40	75.70	-1	10,657	-0.01%
2018/09/07	2	74.85	0	0.00	74.80	2	10,802	0.02%
2018/09/06	1	76.00	3	75.37	75.50	-2	10,853	-0.02%
2018/09/05	1	75.50	1	75.50	75.00	0	10,851	0.00%
2018/09/04	1	76.00	0	0.00	76.60	1	10,941	0.01%
2018/09/03	1	76.40	0	0.00	76.20	1	11,004	0.01%
2018/08/31	1	77.20	2	77.20	77.60	-1	11,058	-0.01%
2018/08/30	2.2	76.88	0	0.00	77.20	2.2	11,104	0.02%
2018/08/29	6.2	78.10	0	0.00	77.50	6.2	11,127	0.06%
2018/08/28	0	0.00	2.3	78.32	78.80	-2.3	11,063	-0.02%
2018/08/27	3	77.53	8	77.94	77.90	-5	11,070	-0.05%
2018/08/24	4	77.33	4	77.48	77.70	0	11,041	0.00%
2018/08/23	0	0.00	6	77.45	78.00	-6	11,455	-0.05%
2018/08/22	1	76.50	1.1	76.67	76.30	-0.1	11,471	0.00%
2018/08/21	1	75.70	0	0.00	76.20	1	11,432	0.01%
2018/08/20	1	75.20	0	0.00	75.40	1	11,430	0.01%
2018/08/17	0	0.00	11	76.33	77.00	-11	11,345	-0.10%
2018/08/16	10.2	75.10	0	0.00	75.10	10.2	11,234	0.09%
2018/08/15	3.2	75.48	8	75.19	74.80	-4.9	11,184	-0.04%
2018/08/14	2	74.25	7	74.66	75.00	-5	11,099	-0.05%
2018/08/13	3	72.17	0	0.00	72.20	3	10,848	0.03%
2018/08/10	0	0.00	1	72.70	72.70	-1	10,821	-0.01%
2018/08/09	13	70.78	0	0.00	71.00	13	10,823	0.12%
2018/08/08	3	72.93	2	73.25	72.20	1	10,669	0.01%
2018/08/07	0.6	74.00	0	0.00	73.40	0.6	10,574	0.01%
2018/08/06	3	74.10	1	74.80	74.20	2	10,651	0.02%
2018/08/03	2	74.55	4	74.68	74.60	-2	10,654	-0.02%
2018/08/02	16	73.75	6	74.05	73.90	10	10,622	0.09%
2018/08/01	10	78.74	0	0.00	78.80	10	10,327	0.10%
2018/07/31	5	80.06	0	0.00	80.80	5	9,869	0.05%
2018/07/30	3	81.03	1	81.20	80.70	2	9,626	0.02%
2018/07/27	2	80.40	1	80.70	80.70	1	9,671	0.01%
2018/07/26	5	80.88	0	0.00	80.70	5	9,687	0.05%
2018/07/25	3	80.07	1.4	79.80	79.80	1.6	9,643	0.02%
2018/07/24	3	80.30	0	0.00	80.60	3	9,599	0.03%
2018/07/23	5.2	80.08	0.3	80.20	80.10	4.9	9,604	0.05%
2018/07/20	4.2	81.19	1	82.00	80.80	3.2	9,485	0.03%
2018/07/19	1.3	82.33	0	0.00	82.10	1.3	9,348	0.01%
2018/07/18	1	82.10	2	81.30	82.40	-1	9,169	-0.01%
2018/07/17	3	79.27	0	0.00	79.40	3	9,023	0.03%
2018/07/16	0	0.00	3	79.20	79.00	-3	8,879	-0.03%
2018/07/13	2.5	79.46	0	0.00	79.30	2.5	9,008	0.03%
2018/07/10	1	79.90	0	0.00	79.70	1	8,954	0.01%
2018/07/09	3	78.80	3	79.00	78.80	0	8,941	0.00%
2018/07/06	1	77.60	2	78.00	78.00	-1	8,920	-0.01%
2018/07/05	2	76.70	2	76.70	77.00	0	8,843	0.00%
2018/07/04	0	0.00	3	77.57	77.10	-3	8,909	-0.03%
2018/07/02	2	76.90	0	0.00	76.90	2	9,038	0.02%
2018/06/29	2	75.00	11	76.40	77.40	-9	8,951	-0.10%
2018/06/28	11	75.26	0	0.00	75.00	11	8,740	0.13%
2018/06/27	0	0.00	3	77.00	77.50	-3	8,633	-0.03%
2018/06/26	0	0.00	1	76.90	76.80	-1	8,778	-0.01%
2018/06/25	0	0.00	1	76.50	76.70	-1	8,757	-0.01%
2018/06/22	0	0.00	0	76.60	76.70	0	8,737	0.00%
2018/06/21	2	76.85	13	76.88	77.00	-11	8,671	-0.13%
2018/06/20	2	75.30	131	75.85	75.90	-129	8,608	-1.50%	大賣/鉅額交易
2018/06/19	17	72.33	22	74.41	74.30	-5	8,494	-0.06%
2018/06/15	8	72.20	28	73.78	74.20	-20	8,339	-0.24%
2018/06/14	20	72.91	0	0.00	72.50	20	8,197	0.24%
2018/06/13	1	73.70	2	73.80	73.70	-1	8,096	-0.01%
2018/06/12	0	74.10	0	0.00	74.50	0	8,297	0.00%
2018/06/11	4	74.08	0	0.00	74.00	4	8,149	0.05%
2018/06/08	2	74.85	0	0.00	75.00	2	8,118	0.02%
2018/06/07	0	0.00	3	75.60	75.50	-3	8,083	-0.04%
2018/06/06	0	0.00	5	75.66	75.90	-5	8,015	-0.06%
2018/06/05	3	74.50	1	75.00	75.00	2	7,905	0.03%
2018/06/04	0	0.00	8	75.04	75.10	-8	7,823	-0.10%
2018/06/01	0	0.00	56	73.93	74.00	-56	7,771	-0.72%
2018/05/28	0	0.00	1	73.30	73.30	-1	7,275	-0.01%
2018/05/23	0	0.00	3	72.63	72.00	-3	7,462	-0.04%
2018/05/21	0	0.00	5	71.72	71.70	-5	7,680	-0.07%
2018/05/17	4	71.03	1	71.00	70.70	3	7,763	0.04%
2018/05/15	0	0.00	2.2	72.37	72.00	-2.2	7,739	-0.03%
2018/05/14	0	0.00	8	71.60	72.00	-8	7,863	-0.10%
2018/05/11	0	0.00	2	70.15	70.00	-2	7,781	-0.03%
2018/05/10	0	0.00	2	70.30	70.30	-2	7,845	-0.03%
2018/05/09	4	69.03	0	0.00	68.90	4	7,879	0.05%
2018/05/08	0	0.00	1	69.80	69.80	-1	7,891	-0.01%
2018/05/07	0.2	70.20	0	0.00	70.20	0.2	7,915	0.00%
2018/05/04	1.4	69.19	2	70.40	70.00	-0.6	7,973	-0.01%
2018/05/03	16.2	68.96	0	0.00	68.80	16.2	7,870	0.21%
2018/04/30	0	0.00	4	71.50	71.60	-4	7,809	-0.05%
2018/04/27	1	70.20	0	0.00	70.30	1	7,737	0.01%
2018/04/26	2	70.30	0	0.00	70.80	2	7,648	0.03%
2018/04/25	15	69.47	1	69.30	69.60	14	7,655	0.18%
2018/04/24	1	69.80	0	0.00	70.30	1	7,708	0.01%
2018/04/23	34.2	70.34	0	0.00	70.30	34.2	7,687	0.44%
2018/04/20	71	71.43	0	0.00	71.40	71	7,638	0.93%
2018/04/19	1	72.40	73	73.24	73.40	-72	7,621	-0.94%
2018/04/18	5	70.92	0	0.00	71.20	5	7,510	0.07%
2018/04/17	2	70.50	20	70.60	70.50	-18	7,504	-0.24%
2018/04/16	0	0.00	7	71.87	71.60	-7	7,444	-0.09%
2018/04/13	0	0.00	1	71.00	70.70	-1	7,478	-0.01%
2018/04/11	2	70.30	0	0.00	70.70	2	7,486	0.03%
2018/04/10	0	0.00	3	70.67	70.60	-3	7,510	-0.04%
2018/04/09	10	69.50	15	69.86	70.20	-5	7,479	-0.07%
2018/04/03	7	68.27	0	0.00	68.20	7	7,388	0.09%
2018/04/02	0	0.00	61	69.20	69.40	-61	7,306	-0.83%
2018/03/31	0	0.00	0.1	69.20	69.00	-0.1	7,344	0.00%
2018/03/30	0.6	68.80	12.3	68.85	68.50	-11.7	7,340	-0.16%
2018/03/29	79	69.28	2	69.05	68.30	77	7,251	1.06%
2018/03/27	15	68.37	3	68.20	68.20	12	6,964	0.17%
2018/03/26	3	67.33	0	0.00	68.00	3	6,932	0.04%
2018/03/23	2	67.80	0	0.00	68.00	2	6,896	0.03%
2018/03/22	3	67.90	0	0.00	68.60	3	6,911	0.04%
2018/03/21	5	68.02	1	68.80	68.80	4	6,880	0.06%
2018/03/20	1	68.30	0	0.00	68.10	1	6,966	0.01%
2018/03/19	4	68.80	0	0.00	69.30	4	7,077	0.06%
2018/03/16	4	68.18	3	69.83	70.10	1	7,162	0.01%
2018/03/14	2	68.80	1	69.50	69.30	1	6,984	0.01%
2018/03/13	0	0.00	3	69.73	69.80	-3	7,111	-0.04%
2018/03/09	1	68.20	0	0.00	68.20	1	7,288	0.01%
2018/03/08	2	68.65	0.1	68.50	68.50	1.9	7,431	0.03%
2018/03/07	1	68.00	10	68.75	69.00	-9	7,521	-0.12%
2018/03/06	3.6	67.61	0.1	67.50	67.50	3.6	7,605	0.05%
2018/03/05	1	68.30	0.1	67.80	67.80	0.9	7,800	0.01%
2018/03/02	1	69.30	1.2	69.30	68.70	-0.2	7,774	0.00%
2018/03/01	0	0.00	3	69.50	69.30	-3	7,764	-0.04%
2018/02/27	0	0.00	1.5	68.90	69.00	-1.5	7,622	-0.02%
2018/02/26	0	0.00	8	68.95	68.40	-8	7,534	-0.11%
2018/02/23	4	66.43	0	0.00	66.80	4	7,433	0.05%
2018/02/22	12	66.70	8	66.40	66.80	4	7,451	0.05%
2018/02/21	0	0.00	11	68.62	69.20	-11	7,295	-0.15%
2018/02/09	1.5	65.77	0	0.00	66.00	1.5	7,220	0.02%
2018/02/08	5	66.18	0	0.00	66.60	5	7,185	0.07%
2018/02/07	0	0.00	2	67.40	66.80	-2	7,232	-0.03%
2018/02/06	5	65.60	4	66.25	65.70	1	7,196	0.01%
2018/02/05	1	68.10	1	68.30	68.30	0	7,049	0.00%
2018/02/02	10	68.70	0	0.00	69.00	10	7,021	0.14%
2018/02/01	2	69.40	0.3	69.90	70.30	1.7	7,054	0.02%
2018/01/31	0	0.00	11	69.95	70.00	-11	7,035	-0.16%
2018/01/30	10	68.60	0	0.00	69.40	10	6,983	0.14%
2018/01/24	1	68.70	2	68.54	68.40	-1	6,847	-0.01%
2018/01/23	0.2	68.70	0	0.00	69.10	0.2	6,810	0.00%
2018/01/22	0	0.00	0.1	69.50	69.90	-0.1	6,832	0.00%
2018/01/19	0	0.00	1.6	68.99	69.20	-1.6	6,813	-0.02%
2018/01/18	0	0.00	4	68.40	68.20	-4	6,768	-0.06%
2018/01/17	1	67.80	0	0.00	67.60	1	6,663	0.02%
2018/01/16	0	0.00	0.2	68.00	68.30	-0.2	6,673	0.00%
2018/01/15	0	0.00	1.1	68.58	68.70	-1.1	6,735	-0.02%
2018/01/08	1	67.50	0	0.00	67.90	1	6,822	0.01%
2018/01/05	0.2	66.90	0	0.00	67.30	0.2	6,869	0.00%
2018/01/02	0	0.00	3	67.13	67.20	-3	6,938	-0.04%