和碩 (4938)-永豐金-桃盛券商分點個股進出

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

和碩

(4938)

可現股當沖

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

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－永豐金-桃盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	94.60	4	95.00	94.70	-3	13,407	-0.02%
2024/04/24	2.1	96.31	16	95.31	96.70	-13.9	13,360	-0.10%
2024/04/23	0	0.00	2	94.90	94.70	-2	13,435	-0.01%
2024/04/22	0	0.00	2	94.30	94.50	-2	13,481	-0.01%
2024/04/19	1.1	93.95	6	94.72	94.80	-4.9	13,453	-0.04%
2024/04/18	0.1	96.90	2	96.80	96.60	-1.9	13,250	-0.01%
2024/04/17	3	96.13	1	96.40	96.40	2	13,289	0.02%
2024/04/16	1	98.39	2	96.80	95.40	-1	13,217	-0.01%
2024/04/15	1	98.70	2	99.05	98.70	-1	12,982	-0.01%
2024/04/12	12.1	99.01	1	98.30	98.30	11.1	12,865	0.09%
2024/04/11	5	99.50	5.2	99.87	101.50	-0.2	12,727	0.00%
2024/04/10	4.1	100.88	22.1	101.91	101.00	-18	12,741	-0.14%
2024/04/09	0	0.00	9	101.33	100.50	-9	12,653	-0.07%
2024/04/08	3	101.17	3.3	100.74	101.00	-0.3	12,569	0.00%
2024/04/03	1.1	97.51	1	97.40	97.40	0.1	12,409	0.00%
2024/04/02	1.1	98.49	1	98.80	98.30	0.1	12,352	0.00%
2024/04/01	10.5	98.73	2	98.80	97.50	8.5	12,444	0.07%
2024/03/29	28.1	100.55	24	101.46	102.00	4.1	12,305	0.03%
2024/03/28	30.1	99.40	16.1	100.09	99.70	14	11,794	0.12%
2024/03/27	1	96.71	10	96.60	98.40	-9	11,473	-0.08%
2024/03/26	28.2	98.54	50	97.42	97.80	-21.8	11,451	-0.19%
2024/03/25	14	100.93	7	101.57	101.50	7	11,190	0.06%
2024/03/22	2	102.25	1	102.50	102.00	1	10,988	0.01%
2024/03/21	31	102.55	31	102.68	104.50	0	10,738	0.00%
2024/03/20	70.1	104.45	30	104.28	103.50	40.1	10,139	0.40%
2024/03/19	20.1	97.53	7.1	98.06	100.00	13	8,878	0.15%
2024/03/18	1.3	89.90	3	90.33	91.00	-1.7	8,004	-0.02%
2024/03/15	0	87.70	1	89.30	89.10	-1	7,842	-0.01%
2024/03/14	2	89.50	0	88.10	88.60	2	7,682	0.03%
2024/03/13	4	89.90	5.1	89.75	89.90	-1.1	7,542	-0.01%
2024/03/08	0	0.00	3	85.83	85.30	-3	7,116	-0.04%
2024/03/07	1	85.30	0	0.00	85.40	1	7,063	0.01%
2024/03/06	0	85.80	0	0.00	86.50	0	6,997	0.00%
2024/03/05	0	0.00	1	86.38	86.50	-1	7,064	-0.01%
2024/03/04	0	0.00	0.2	85.80	86.00	-0.2	7,086	0.00%
2024/03/01	0.1	85.50	0	0.00	84.90	0.1	7,078	0.00%
2024/02/29	1	85.50	0	0.00	85.50	1	7,042	0.01%
2024/02/27	1	84.60	2	85.60	84.30	-1	6,954	-0.01%
2024/02/23	0.1	85.90	5.1	86.80	85.90	-5	6,926	-0.07%
2024/02/22	2	85.90	2.2	86.41	86.60	-0.2	6,984	0.00%
2024/02/21	0	0.00	1	85.40	85.90	-1	6,966	-0.01%
2024/02/20	0	0.00	1.1	85.17	85.50	-1.1	7,099	-0.02%
2024/02/19	0	0.00	1	84.80	84.80	-1	7,108	-0.01%
2024/02/15	1.1	83.51	0	0.00	83.70	1.1	7,308	0.01%
2024/02/05	2	84.15	1	84.40	84.50	1	7,268	0.01%
2024/02/02	0	0.00	1	84.20	84.30	-1	7,266	-0.01%
2024/02/01	1.1	83.42	0	0.00	84.10	1.1	7,299	0.01%
2024/01/31	0	82.90	1	82.70	82.70	-1	7,276	-0.01%
2024/01/30	1	83.70	0	0.00	83.80	1	7,219	0.01%
2024/01/29	1	83.00	2	84.20	84.20	-1	7,241	-0.01%
2024/01/26	1	83.69	1	83.30	83.30	0	7,212	0.00%
2024/01/25	0.1	84.79	1	85.50	84.20	-0.9	7,174	-0.01%
2024/01/24	11.1	84.82	12	85.91	86.10	-1	7,126	-0.01%
2024/01/23	0	82.60	0	0.00	83.50	0	6,876	0.00%
2024/01/22	1	83.60	0	0.00	83.00	1	6,794	0.01%
2024/01/17	1	80.80	1	81.10	80.80	0	6,811	0.00%
2024/01/16	0	81.60	1	81.70	81.80	-1	6,705	-0.01%
2024/01/15	2	82.70	0	82.70	82.40	2	6,637	0.03%
2024/01/12	0	0.00	0	83.00	83.00	0	6,638	0.00%
2024/01/11	0	0.00	4	82.60	82.50	-4	6,663	-0.06%
2024/01/10	1	82.80	4	83.48	82.90	-3	6,595	-0.05%
2024/01/09	0	0.00	1	84.10	83.80	-1	6,670	-0.02%
2024/01/04	8	84.75	0	0.00	84.60	8	6,633	0.12%
2024/01/03	1	85.70	2	85.90	85.90	-1	6,624	-0.02%
2024/01/02	0	0.00	1	87.10	87.40	-1	6,564	-0.02%
2023/12/29	8	87.50	10	85.24	87.30	-2	6,566	-0.03%
2023/12/28	6	88.42	1.2	88.78	88.20	4.8	6,480	0.07%
2023/12/27	0	0.00	9.1	89.34	89.50	-9.1	6,434	-0.14%
2023/12/26	0	0.00	3.2	87.80	88.00	-3.2	6,217	-0.05%
2023/12/25	2	86.30	14.3	86.39	86.80	-12.3	6,146	-0.20%
2023/12/22	0	85.00	5	85.32	85.80	-5	6,086	-0.08%
2023/12/21	1	85.30	8	85.55	85.90	-7	5,982	-0.12%
2023/12/20	3.5	85.72	5	85.92	86.50	-1.5	5,833	-0.03%
2023/12/19	0	0.00	1.1	84.60	85.00	-1.1	5,606	-0.02%
2023/12/18	5	85.30	7	85.16	85.50	-2	5,517	-0.04%
2023/12/15	6	85.10	1	84.70	84.50	5	5,391	0.09%
2023/12/14	3	85.00	9.5	85.33	85.50	-6.5	5,312	-0.12%
2023/12/13	1	84.40	10	83.50	84.80	-9	5,223	-0.17%
2023/12/12	0	0.00	11	83.09	83.10	-11	5,215	-0.21%
2023/12/11	1	81.80	24	82.48	82.50	-23	5,183	-0.44%
2023/12/08	0	0.00	0	81.40	81.70	0	5,160	0.00%
2023/12/07	0	0.00	0	81.40	81.10	0	5,228	0.00%
2023/12/06	1	81.10	0	81.00	81.30	1	5,337	0.02%
2023/12/05	0	0.00	3	79.97	80.80	-3	5,343	-0.06%
2023/12/01	5	80.80	0	0.00	81.30	5	5,371	0.09%
2023/11/30	11	81.05	0	0.00	81.20	11	5,375	0.20%
2023/11/29	0	0.00	4	81.82	81.70	-4	5,281	-0.08%
2023/11/28	5	80.40	3	80.90	81.10	2	5,277	0.04%
2023/11/27	0	0.00	1	80.80	80.80	-1	5,313	-0.02%
2023/11/24	4	80.80	0	80.90	80.80	4	5,343	0.07%
2023/11/22	6	80.92	0	0.00	81.00	6	5,469	0.11%
2023/11/21	1	81.60	5.1	81.78	81.90	-4.1	5,630	-0.07%
2023/11/20	0	0.00	0.1	80.90	81.10	-0.1	5,878	0.00%
2023/11/17	1	80.40	9.1	80.17	80.80	-8.1	5,985	-0.13%
2023/11/16	5	79.64	0	0.00	80.00	5	5,989	0.08%
2023/11/14	1	79.30	0	79.10	79.50	1	6,138	0.02%
2023/11/13	5	78.30	1	77.70	77.90	4	6,124	0.07%
2023/11/08	0.5	77.80	0	0.00	78.00	0.5	6,356	0.01%
2023/11/03	2	76.60	0	0.00	76.70	2	6,670	0.03%
2023/10/31	2	76.25	0	0.00	75.40	2	6,907	0.03%
2023/10/25	0	0.00	1	77.10	77.00	-1	7,240	-0.01%
2023/10/23	0	75.80	0	0.00	75.40	0	7,533	0.00%
2023/10/20	0	75.50	0	0.00	76.00	0	7,910	0.00%
2023/10/19	1	76.10	5	76.20	76.60	-4	8,293	-0.05%
2023/10/17	8	77.16	0	0.00	77.00	8	8,891	0.09%
2023/10/16	0	0.00	2	77.95	77.60	-2	9,690	-0.02%
2023/10/13	3	77.77	1	77.70	77.90	2	11,707	0.02%
2023/10/12	3	78.20	0	0.00	78.90	3	12,173	0.02%
2023/10/11	0	0.00	1	78.88	78.10	-1	12,236	-0.01%
2023/10/06	0	77.50	0	0.00	77.60	0	12,366	0.00%
2023/10/04	0	76.25	0	0.00	76.20	0	12,360	0.00%
2023/10/03	3	77.27	0	0.00	77.40	3	12,355	0.02%
2023/10/02	0	76.60	2	77.00	76.60	-2	12,385	-0.02%
2023/09/27	0	75.80	1	76.40	76.30	-1	12,570	-0.01%
2023/09/26	0	76.17	0	0.00	76.00	0	12,860	0.00%
2023/09/25	0	76.50	0	0.00	76.70	0	13,053	0.00%
2023/09/22	0	77.00	0	0.00	77.00	0	13,190	0.00%
2023/09/21	0	76.50	0	0.00	76.50	0	13,295	0.00%
2023/09/20	0	0.00	3	77.00	77.00	-3	13,295	-0.02%
2023/09/18	0	0.00	1	77.50	77.30	-1	13,443	-0.01%
2023/09/15	0	77.75	0	0.00	78.10	0	13,460	0.00%
2023/09/12	0	0.00	1	75.70	76.70	-1	14,226	-0.01%
2023/09/11	0	76.30	0	0.00	74.90	0	14,315	0.00%
2023/09/07	0	0.00	10.7	77.89	77.70	-10.7	14,309	-0.08%
2023/09/06	1	77.90	0	0.00	77.80	1	14,359	0.01%
2023/09/04	0	77.60	0	0.00	77.30	0	14,516	0.00%
2023/08/31	0	78.30	0	0.00	78.00	0	14,595	0.00%
2023/08/30	0	78.30	0	0.00	78.50	0	14,722	0.00%
2023/08/28	0	0.00	0.1	78.90	78.70	-0.1	14,904	0.00%
2023/08/25	10	79.82	10	79.00	78.90	0	14,987	0.00%
2023/08/24	3	79.73	2	80.00	80.10	1	14,881	0.01%
2023/08/23	2	78.50	5	78.52	78.70	-3	14,565	-0.02%
2023/08/22	1	77.70	1	77.80	77.80	0	14,486	0.00%
2023/08/21	1	76.70	0	0.00	76.70	1	14,343	0.01%
2023/08/18	0	77.50	5.1	77.72	76.90	-5.1	14,225	-0.04%
2023/08/17	3	76.60	0	0.00	77.30	3	14,094	0.02%
2023/08/16	1	77.40	0	0.00	77.40	1	13,978	0.01%
2023/08/14	2	75.50	0	0.00	75.50	2	13,846	0.01%
2023/08/09	4	78.05	12	78.13	78.40	-8	13,609	-0.06%
2023/08/08	1	77.30	4	77.65	77.50	-3	13,510	-0.02%
2023/08/07	1	76.40	0	76.60	76.70	1	13,417	0.01%
2023/08/04	0	0.00	1	75.20	76.70	-1	13,310	-0.01%
2023/08/02	0	0.00	10.1	76.10	75.80	-10.1	13,195	-0.08%
2023/08/01	0.1	76.10	0	0.00	76.20	0.1	13,033	0.00%
2023/07/31	1	76.50	0	0.00	76.40	1	12,942	0.01%
2023/07/28	0	0.00	0.5	77.80	78.70	-0.5	12,711	0.00%
2023/07/27	3	78.77	0	0.00	77.50	3	12,594	0.02%
2023/07/26	8.1	78.62	0	0.00	78.80	8.1	12,450	0.07%
2023/07/25	11	80.67	9	80.62	80.20	2	12,303	0.02%
2023/07/24	15.1	79.02	7	78.84	78.80	8.1	11,989	0.07%
2023/07/21	33	76.09	32	76.60	76.60	1	11,653	0.01%
2023/07/20	5	76.68	7.5	76.46	76.10	-2.5	11,433	-0.02%
2023/07/19	36	80.51	44	80.78	76.80	-8	11,091	-0.07%
2023/07/18	83	85.25	23	86.80	84.20	60	10,245	0.59%
2023/07/17	31	80.89	35	81.73	81.90	-4	8,199	-0.05%
2023/07/14	13	75.77	0	0.00	74.50	13	7,719	0.17%
2023/07/13	2.5	74.34	1	75.20	74.20	1.5	7,601	0.02%
2023/07/12	5	71.90	0	0.00	72.10	5	7,436	0.07%
2023/07/10	0	0.00	1	69.80	69.90	-1	7,371	-0.01%
2023/07/07	0.1	70.50	0	0.00	70.50	0.1	7,383	0.00%
2023/07/06	2	71.10	0	0.00	70.70	2	7,363	0.03%
2023/07/04	3	72.50	0	0.00	72.20	3	7,130	0.04%
2023/07/03	0	0.00	4	75.70	76.00	-4	6,909	-0.06%
2023/06/30	0	0.00	5	74.90	74.80	-5	6,771	-0.07%
2023/06/28	1	75.00	0	0.00	74.80	1	6,578	0.02%
2023/06/27	1	74.00	11	74.79	74.70	-10	6,554	-0.15%
2023/06/26	0	76.00	2.2	75.33	75.30	-2.2	6,478	-0.03%
2023/06/20	0	0.00	3	76.67	76.40	-3	6,345	-0.05%
2023/06/19	2.1	77.55	56	77.30	77.10	-54	6,266	-0.86%
2023/06/16	2	80.80	4.1	80.72	79.30	-2.1	6,128	-0.03%
2023/06/15	46	79.14	4	79.53	79.40	42	5,369	0.78%
2023/06/14	14.1	78.07	18	77.94	78.00	-3.9	5,251	-0.07%
2023/06/12	2	77.70	16	77.68	77.60	-14	5,273	-0.27%
2023/06/09	0	0.00	1	78.00	78.10	-1	5,217	-0.02%
2023/06/08	0.2	78.10	0	0.00	77.40	0.2	5,167	0.00%
2023/06/06	0	77.50	1	77.40	77.50	-1	4,999	-0.02%
2023/06/05	11	77.94	0.1	78.10	78.00	10.9	4,932	0.22%
2023/06/02	18	76.90	17.1	76.79	77.10	0.9	4,767	0.02%
2023/06/01	0	0.00	1	75.40	75.70	-1	4,541	-0.02%
2023/05/31	0	0.00	7	75.47	75.30	-7	4,480	-0.16%
2023/05/29	0	0.00	3	74.77	74.70	-3	4,292	-0.07%
2023/05/26	2	73.65	0	0.00	74.50	2	4,279	0.05%
2023/05/22	1	73.40	0	0.00	73.40	1	4,114	0.02%
2023/05/18	2	72.30	0	0.00	72.40	2	3,997	0.05%
2023/05/17	0	0.00	10	71.73	72.30	-10	3,986	-0.25%
2023/05/16	0	0.00	11	70.75	71.30	-11	3,882	-0.28%
2023/05/15	0	0.00	1	70.00	70.20	-1	3,872	-0.03%
2023/05/11	1	70.60	2	70.70	70.70	-1	3,826	-0.03%
2023/05/09	0	0.00	0.2	70.31	70.50	-0.2	3,837	-0.01%
2023/05/08	1.1	70.29	1	70.30	70.30	0.1	3,910	0.00%
2023/05/02	0	0.00	26	70.50	70.50	-26	4,086	-0.64%
2023/04/27	0	0.00	5	69.90	69.60	-5	4,145	-0.12%
2023/04/25	0	0.00	2	69.00	69.00	-2	3,961	-0.05%
2023/04/24	1.1	69.71	2	69.70	69.70	-0.9	3,855	-0.02%
2023/04/20	0	0.00	3	70.00	70.10	-3	3,709	-0.08%
2023/04/18	0	0.00	1	70.00	70.10	-1	3,702	-0.03%
2023/04/17	1	70.70	1	70.70	70.70	0	3,715	0.00%
2023/04/13	0	0.00	1	70.50	70.30	-1	3,653	-0.03%
2023/04/12	0	0.00	1	70.80	70.60	-1	3,635	-0.03%
2023/04/11	0	0.00	3	69.80	70.40	-3	3,604	-0.08%
2023/04/10	1	69.80	1	69.90	69.90	0	3,573	0.00%
2023/04/07	2	70.40	2	70.40	70.40	0	3,558	0.00%
2023/04/06	2	70.25	3	70.50	70.50	-1	3,537	-0.03%
2023/03/30	0	0.00	2	69.75	69.90	-2	3,647	-0.05%
2023/03/24	0	0.00	1	69.90	69.90	-1	4,654	-0.02%
2023/03/23	0	0.00	4	69.60	69.80	-4	4,667	-0.09%
2023/03/22	0	0.00	3	69.40	69.40	-3	4,691	-0.06%
2023/03/20	0	0.00	1	68.20	68.40	-1	4,785	-0.02%
2023/03/17	2	67.90	2.2	67.99	67.90	-0.2	4,828	0.00%
2023/03/15	3	67.03	17	66.99	66.60	-14	4,826	-0.29%
2023/03/14	3	69.03	2	69.00	69.00	1	4,722	0.02%
2023/03/13	3	68.40	7	68.44	69.40	-4	4,759	-0.08%
2023/03/10	0	0.00	2	69.10	69.00	-2	4,742	-0.04%
2023/03/07	0	0.00	8	69.69	69.90	-8	4,838	-0.17%
2023/03/06	0	0.00	10	68.90	69.00	-10	4,816	-0.21%
2023/03/03	1	68.60	0	0.00	68.30	1	4,817	0.02%
2023/02/24	0	0.00	1	68.30	68.00	-1	4,830	-0.02%
2023/02/23	0	0.00	13.1	68.39	68.50	-13.1	4,810	-0.27%
2023/02/22	0	0.00	13	68.10	68.20	-13	4,832	-0.27%
2023/02/21	0	0.00	4	67.88	67.90	-4	4,846	-0.08%
2023/02/20	1	67.70	6	67.60	67.80	-5	4,911	-0.10%
2023/02/17	0	0.00	1	67.30	67.50	-1	4,942	-0.02%
2023/02/15	1	67.00	0	0.00	67.20	1	5,110	0.02%
2023/02/14	1	66.80	0	0.00	66.70	1	5,099	0.02%
2023/02/09	0	0.00	1	66.10	66.50	-1	5,098	-0.02%
2023/02/08	0	0.00	1	66.30	66.20	-1	5,142	-0.02%
2023/02/07	1	66.40	0	0.00	66.60	1	5,177	0.02%
2023/02/06	0	0.00	1	65.90	66.10	-1	5,186	-0.02%
2023/02/03	1	65.10	0	0.00	65.40	1	5,143	0.02%
2023/02/02	1	65.20	0	0.00	65.40	1	5,212	0.02%
2023/01/31	9	65.09	0	0.00	64.50	9	5,257	0.17%
2023/01/17	1	64.50	1	64.50	64.70	0	5,134	0.00%
2023/01/16	0	0.00	3	64.50	64.50	-3	5,159	-0.06%
2023/01/12	0	0.00	2	64.30	64.50	-2	5,310	-0.04%
2023/01/10	1	64.60	2	64.50	64.50	-1	5,497	-0.02%
2023/01/09	0	0.00	5.3	64.58	64.80	-5.3	5,566	-0.10%
2023/01/06	1	64.00	0	0.00	64.00	1	5,574	0.02%
2023/01/05	1	63.80	2	63.80	63.80	-1	5,595	-0.02%
2023/01/04	1	63.50	0	0.00	63.50	1	5,611	0.02%
2023/01/03	0	0.00	1	63.60	63.70	-1	5,662	-0.02%
2022/12/30	1	63.50	1	63.50	63.50	0	5,676	0.00%
2022/12/28	0	0.00	5	63.80	63.80	-5	5,770	-0.09%
2022/12/26	0	0.00	1	63.90	63.80	-1	5,856	-0.02%
2022/12/23	0.1	63.90	0	0.00	64.20	0.1	5,962	0.00%
2022/12/22	0	0.00	1.2	63.92	64.00	-1.2	6,001	-0.02%
2022/12/21	0	0.00	1	63.50	63.70	-1	5,819	-0.02%
2022/12/20	0	0.00	3	63.37	63.60	-3	5,618	-0.05%
2022/12/19	3	62.57	1	63.40	63.80	2	5,419	0.04%
2022/12/16	2	62.40	1	64.00	64.00	1	5,185	0.02%
2022/12/15	1	63.10	0	0.00	63.50	1	5,006	0.02%
2022/12/14	3	63.27	0	0.00	63.30	3	5,077	0.06%
2022/12/09	0	0.00	5	63.10	63.10	-5	5,270	-0.09%
2022/12/08	1	62.30	0	0.00	62.20	1	5,305	0.02%
2022/12/07	3	63.10	0	0.00	63.00	3	5,366	0.06%
2022/12/06	1	62.90	3	63.40	63.80	-2	5,406	-0.04%
2022/12/05	0	0.00	10	62.66	63.50	-10	5,390	-0.19%
2022/12/02	0	0.00	5	61.90	61.90	-5	5,361	-0.09%
2022/12/01	0	0.00	1	62.30	61.70	-1	5,372	-0.02%
2022/11/30	2	61.25	1	61.50	62.00	1	5,351	0.02%
2022/11/29	0	0.00	6	61.17	61.50	-6	5,417	-0.11%
2022/11/28	1	60.50	2.5	60.44	60.70	-1.5	5,446	-0.03%
2022/11/24	1	59.70	2	60.00	60.20	-1	5,506	-0.02%
2022/11/23	1.5	59.30	0	0.00	59.20	1.5	5,519	0.03%
2022/11/22	1	59.20	1	59.10	59.30	0	5,533	0.00%
2022/11/21	1	59.30	1	59.40	59.40	0	5,504	0.00%
2022/11/17	1	60.30	0	0.00	60.30	1	5,470	0.02%
2022/11/16	0	0.00	8	60.34	60.40	-8	5,481	-0.15%
2022/11/15	7	60.17	2	60.80	60.60	5	5,468	0.09%
2022/11/14	2	60.15	14	60.46	60.40	-12	5,454	-0.22%
2022/11/11	3	60.00	406	59.96	60.00	-403	5,398	-7.46%	大賣/鉅額交易
2022/11/10	1	58.70	3	58.60	58.70	-2	5,312	-0.04%
2022/11/09	2	58.25	0	0.00	58.40	2	5,356	0.04%
2022/11/08	3	58.00	0	0.00	58.10	3	5,399	0.06%
2022/11/04	15	56.13	0	0.00	56.90	15	5,440	0.28%
2022/11/03	9	56.50	0	0.00	56.40	9	5,432	0.17%
2022/11/02	5	57.76	0	0.00	57.50	5	5,429	0.09%
2022/10/28	0	0.00	1	57.20	56.70	-1	5,441	-0.02%
2022/10/27	1.1	56.61	0	0.00	56.70	1.1	5,454	0.02%
2022/10/25	1	56.30	0	0.00	56.20	1	5,495	0.02%
2022/10/24	2	56.50	1	57.10	56.90	1	5,554	0.02%
2022/10/21	0	0.00	1	56.40	56.00	-1	5,546	-0.02%
2022/10/20	4	55.50	0	0.00	55.90	4	5,525	0.07%
2022/10/18	3	56.37	0	0.00	56.60	3	5,355	0.06%
2022/10/14	1	58.00	0	0.00	57.30	1	5,331	0.02%
2022/10/13	1	56.80	1	57.10	57.20	0	5,384	0.00%
2022/10/11	127	57.30	0	0.00	57.30	127	5,491	2.31%	大買/鉅額交易
2022/10/07	3	58.40	0	0.00	58.20	3	5,426	0.06%
2022/10/06	1	58.10	11	58.71	59.00	-10	5,460	-0.18%
2022/10/04	1	58.70	2	59.25	59.10	-1	5,430	-0.02%
2022/10/03	1	57.40	1	57.50	57.50	0	5,383	0.00%
2022/09/30	75	58.60	1	59.10	58.50	74	5,397	1.37%
2022/09/29	1	58.90	0	0.00	59.20	1	5,353	0.02%
2022/09/28	1	59.20	6	59.62	59.20	-5	5,353	-0.09%
2022/09/26	3	59.43	7	59.69	59.30	-4	5,384	-0.07%
2022/09/23	3.1	60.41	0	0.00	60.40	3.1	5,451	0.06%
2022/09/22	207	61.30	3	61.60	61.50	204	5,844	3.49%	大買/鉅額交易
2022/09/14	5	63.94	0	0.00	63.40	5	5,603	0.09%
2022/09/13	1	65.50	4	65.30	65.50	-3	5,593	-0.05%
2022/09/07	2	63.30	0.3	64.40	64.40	1.7	5,696	0.03%
2022/09/06	4	64.30	0.2	64.50	64.50	3.8	5,681	0.07%
2022/09/05	0	0.00	5	64.30	64.50	-5	5,657	-0.09%
2022/09/02	0	0.00	0.3	62.60	62.10	-0.3	5,585	-0.01%
2022/09/01	0	0.00	5	62.90	63.10	-5	5,556	-0.09%
2022/08/31	1	63.60	0	0.00	63.60	1	5,551	0.02%
2022/08/30	0	0.00	1	64.50	64.10	-1	5,518	-0.02%
2022/08/29	0	0.00	1.1	63.06	63.30	-1.1	5,527	-0.02%
2022/08/23	1	64.20	0	0.00	64.20	1	5,806	0.02%
2022/08/22	0	0.00	1	64.20	64.20	-1	5,821	-0.02%
2022/08/16	6	62.32	0	0.00	62.20	6	5,858	0.10%
2022/08/15	4	62.95	0	0.00	63.00	4	5,812	0.07%
2022/08/12	0	0.00	9.4	65.09	64.50	-9.4	5,768	-0.16%
2022/08/11	1	63.70	0	0.00	63.70	1	5,763	0.02%
2022/08/10	0	0.00	1	63.10	63.00	-1	5,813	-0.02%
2022/08/09	1	62.60	1	62.50	62.70	0	5,867	0.00%
2022/08/05	12	62.06	2	62.00	62.00	10	6,189	0.16%
2022/08/04	1	62.30	2	62.50	63.00	-1	6,211	-0.02%
2022/07/29	1	62.50	0	0.00	62.20	1	6,215	0.02%
2022/07/28	0	0.00	1	61.80	62.30	-1	6,139	-0.02%
2022/07/27	1	61.10	0	0.00	61.60	1	6,113	0.02%
2022/07/26	1	61.10	0	0.00	60.80	1	6,119	0.02%
2022/07/25	2	61.70	1	61.50	61.60	1	6,160	0.02%
2022/07/22	1	60.40	1	60.20	60.90	0	6,252	0.00%
2022/07/21	4	60.03	2	59.60	60.50	2	6,216	0.03%
2022/07/20	2	59.30	1	59.20	59.40	1	6,235	0.02%
2022/07/19	0.1	58.50	0	0.00	58.80	0.1	6,289	0.00%
2022/07/18	1	58.80	0	0.00	58.70	1	6,313	0.02%
2022/07/14	1	59.10	0	0.00	59.20	1	6,450	0.02%
2022/07/13	0.4	58.20	0	0.00	57.70	0.4	6,420	0.01%
2022/07/08	1	57.20	0	0.00	57.40	1	6,420	0.02%
2022/07/05	0	0.00	4	56.30	56.40	-4	6,465	-0.06%
2022/07/04	5	56.58	0	0.00	55.70	5	6,456	0.08%
2022/07/01	7	58.06	9	57.57	57.10	-2	6,479	-0.03%
2022/06/30	11.8	57.39	3	57.00	57.00	8.8	6,414	0.14%
2022/06/29	1	67.20	2	67.30	66.80	-1	6,015	-0.02%
2022/06/28	0.4	68.20	0	0.00	68.20	0.4	5,905	0.01%
2022/06/27	0	0.00	1	68.80	68.70	-1	5,899	-0.02%
2022/06/22	0	0.00	3	69.00	68.20	-3	5,915	-0.05%
2022/06/21	0	0.00	1	69.60	69.10	-1	6,024	-0.02%
2022/06/17	0.1	68.70	2	69.40	69.90	-1.9	6,074	-0.03%
2022/06/16	0	0.00	1	68.80	68.80	-1	6,000	-0.02%
2022/06/13	1.5	68.17	0	0.00	68.70	1.5	6,625	0.02%
2022/06/01	1	69.00	1	69.00	69.20	0	7,348	0.00%
2022/05/31	0	0.00	1	69.60	69.60	-1	7,348	-0.01%
2022/05/27	1	67.00	0	0.00	67.00	1	7,128	0.01%
2022/05/24	0	0.00	4	65.30	64.90	-4	7,279	-0.05%
2022/05/23	0	0.00	2	65.55	65.30	-2	7,278	-0.03%
2022/05/20	0	0.00	1	65.50	65.30	-1	7,296	-0.01%
2022/05/19	1	64.70	0	0.00	64.70	1	7,274	0.01%
2022/05/16	6	64.30	0	0.00	64.20	6	7,123	0.08%
2022/05/13	17.2	64.52	3	64.70	64.60	14.2	7,048	0.20%
2022/05/12	12.1	67.85	4.1	68.10	67.70	8.1	6,802	0.12%
2022/05/11	0.4	68.95	0	0.00	68.50	0.4	6,716	0.01%
2022/05/10	0	0.00	1	69.00	69.70	-1	6,755	-0.01%
2022/05/09	1	69.50	2	69.55	69.40	-1	6,795	-0.01%
2022/05/05	0	0.00	1	71.00	70.90	-1	6,821	-0.01%
2022/05/04	1	70.30	0	0.00	70.50	1	6,845	0.01%
2022/05/03	1	70.10	10	69.95	70.40	-9	6,908	-0.13%
2022/04/29	0	0.00	1	70.20	70.30	-1	6,988	-0.01%
2022/04/28	6	69.05	0	0.00	69.40	6	7,031	0.09%
2022/04/27	0.2	70.30	5	70.16	69.90	-4.8	6,982	-0.07%
2022/04/26	0	0.00	4	71.50	71.30	-4	7,134	-0.06%
2022/04/25	0	0.00	3	70.20	70.50	-3	7,315	-0.04%
2022/04/22	1	71.40	1	71.70	72.00	0	7,200	0.00%
2022/04/21	1	71.60	0	0.00	71.90	1	7,147	0.01%
2022/04/20	1	71.40	1	71.20	70.70	0	7,091	0.00%
2022/04/15	3	70.33	5	70.30	70.30	-2	7,000	-0.03%
2022/04/14	0	0.00	1	71.50	71.50	-1	6,987	-0.01%
2022/04/13	0	0.00	3	71.20	71.50	-3	7,074	-0.04%
2022/04/12	0	0.00	1	71.00	71.00	-1	7,071	-0.01%
2022/04/11	0	0.00	3	70.80	70.80	-3	7,046	-0.04%
2022/04/08	4	71.30	0	0.00	71.60	4	7,041	0.06%
2022/04/07	4	71.08	4	71.10	71.10	0	7,028	0.00%
2022/04/06	0.1	71.60	0	0.00	71.60	0.1	6,920	0.00%
2022/03/31	0.3	72.37	10	72.30	72.40	-9.7	6,919	-0.14%
2022/03/29	0	0.00	4	72.80	72.80	-4	6,864	-0.06%
2022/03/28	1	72.20	3	72.60	72.80	-2	6,831	-0.03%
2022/03/25	2.3	73.49	0	0.00	73.60	2.3	6,816	0.03%
2022/03/24	2	73.60	0	0.00	73.60	2	6,793	0.03%
2022/03/23	2.1	72.89	0	72.60	73.00	2	6,702	0.03%
2022/03/22	0	0.00	15.4	71.70	72.80	-15.4	6,628	-0.23%
2022/03/21	4	72.13	3	72.27	71.90	1	6,518	0.02%
2022/03/18	0	0.00	5	72.56	72.80	-5	6,492	-0.08%
2022/03/17	3	72.87	4.1	72.67	72.90	-1.1	6,112	-0.02%
2022/03/16	3	71.70	2.2	71.82	72.10	0.8	5,956	0.01%
2022/03/15	1.2	70.95	9	71.47	71.60	-7.8	5,852	-0.13%
2022/03/14	3	71.27	6.2	71.35	71.60	-3.2	5,755	-0.06%
2022/03/11	1	70.80	102.1	70.78	70.40	-101.1	5,584	-1.81%	大賣/鉅額交易
2022/03/10	2	69.50	6	69.42	69.60	-4	5,413	-0.07%
2022/03/08	0	0.00	1	68.30	68.60	-1	5,452	-0.02%
2022/03/07	3	68.07	1	67.70	67.60	2	5,354	0.04%
2022/03/03	0	0.00	3	70.13	70.20	-3	5,392	-0.06%
2022/03/02	1	69.80	0	0.00	69.90	1	5,409	0.02%
2022/03/01	1	70.30	3	70.50	70.30	-2	5,422	-0.04%
2022/02/25	0	0.00	2	69.00	69.10	-2	5,328	-0.04%
2022/02/24	3	69.10	0	0.00	69.00	3	5,286	0.06%
2022/02/22	0	0.00	2	69.35	69.60	-2	5,238	-0.04%
2022/02/21	1	69.70	5	70.00	70.10	-4	5,236	-0.08%
2022/02/18	1	70.00	0.3	70.10	70.10	0.8	5,306	0.01%
2022/02/17	2	70.15	3	70.07	70.30	-1	5,349	-0.02%
2022/02/15	4	69.30	0	0.00	69.10	4	5,457	0.07%
2022/02/10	4	70.78	0	0.00	70.80	4	5,540	0.07%
2022/02/09	0	0.00	2	70.45	70.80	-2	5,515	-0.04%
2022/02/08	0	0.00	4	69.60	69.70	-4	5,456	-0.07%
2022/02/07	0	0.00	1	69.00	69.60	-1	5,471	-0.02%
2022/01/26	3	69.70	3	69.20	69.30	0	5,489	0.00%
2022/01/25	2	69.70	0	0.00	69.90	2	5,829	0.03%
2022/01/24	5	70.80	8	69.78	70.80	-3	5,792	-0.05%
2022/01/21	1	69.90	9	70.30	70.40	-8	5,745	-0.14%
2022/01/19	3	70.93	14	70.80	71.00	-11	5,613	-0.20%
2022/01/18	4	70.08	7	70.37	70.40	-3	5,451	-0.06%
2022/01/17	2	69.20	0	0.00	69.00	2	5,157	0.04%
2022/01/14	1	69.30	5	69.70	69.00	-4	5,171	-0.08%
2022/01/12	0	0.00	4	69.15	69.30	-4	5,218	-0.08%
2022/01/06	0	0.00	2	68.90	69.30	-2	5,247	-0.04%
2022/01/05	1	69.00	0	0.00	68.90	1	5,207	0.02%
2022/01/04	1	68.00	0	0.00	68.30	1	5,251	0.02%
2021/12/30	2	69.10	1	69.10	69.10	1	5,216	0.02%
2021/12/29	10	69.20	2	69.25	69.30	8	5,230	0.15%
2021/12/28	0	0.00	4	68.93	69.40	-4	5,246	-0.08%
2021/12/27	0	0.00	3	68.80	69.00	-3	5,221	-0.06%
2021/12/24	0	68.60	1	68.80	68.70	-1	5,246	-0.02%
2021/12/21	3	68.30	2	68.70	68.70	1	5,306	0.02%
2021/12/17	0	0.00	15	67.73	68.20	-15	5,402	-0.28%
2021/12/09	0	0.00	1	67.80	68.00	-1	5,482	-0.02%
2021/12/08	1	67.10	1	67.20	67.10	0	5,438	0.00%
2021/12/07	2	66.85	10	66.80	66.80	-8	5,387	-0.15%
2021/12/06	0	0.00	16.2	66.86	66.90	-16.2	5,381	-0.30%
2021/12/03	3	66.30	0	0.00	66.40	3	5,382	0.06%
2021/12/01	1	66.80	0	0.00	66.90	1	5,259	0.02%
2021/11/30	1.1	66.91	0	0.00	66.60	1.1	5,250	0.02%
2021/11/29	10	66.90	15	66.80	67.00	-5	5,112	-0.10%
2021/11/26	1	67.50	1	67.50	67.30	0	5,111	0.00%
2021/11/25	1	67.70	5.1	68.00	67.80	-4.1	5,201	-0.08%
2021/11/24	1	68.00	0	0.00	68.10	1	5,184	0.02%
2021/11/23	2	68.25	4	68.45	68.30	-2	5,190	-0.04%
2021/11/18	0	0.00	5	68.20	68.30	-5	5,245	-0.10%
2021/11/17	3	68.60	0	0.00	68.00	3	5,224	0.06%
2021/11/16	1	68.20	0	0.00	68.40	1	5,203	0.02%
2021/11/15	7	68.19	0.1	68.00	68.00	6.9	5,251	0.13%
2021/11/12	1	66.90	5	67.04	67.70	-4	5,276	-0.08%
2021/11/09	1	69.00	28	68.60	69.00	-27	5,375	-0.50%
2021/11/05	1.2	68.72	0	0.00	69.00	1.2	5,496	0.02%
2021/11/02	18	69.93	20	70.37	69.30	-2	5,477	-0.04%
2021/10/29	10	67.61	0	0.00	68.00	10	5,344	0.19%
2021/10/28	0	0.00	6	67.80	67.90	-6	5,340	-0.11%
2021/10/27	1	67.50	0	0.00	67.70	1	5,372	0.02%
2021/10/22	1	67.30	2	67.50	67.40	-1	5,540	-0.02%
2021/10/21	0	0.00	5	67.80	67.40	-5	5,629	-0.09%
2021/10/20	1	67.80	5	68.10	67.80	-4	5,599	-0.07%
2021/10/19	0	68.00	310	68.00	67.90	-310	5,613	-5.52%	大賣/鉅額交易
2021/10/18	2	67.65	0	0.00	67.80	2	5,644	0.04%
2021/10/15	1	67.60	0	0.00	67.70	1	5,681	0.02%
2021/10/14	2	67.40	61	68.02	67.40	-59	5,724	-1.03%
2021/10/13	1	67.70	428	67.83	67.80	-427	5,744	-7.43%	大賣/鉅額交易
2021/10/12	0	0.00	170	67.51	67.70	-170	5,787	-2.94%	大賣/鉅額交易
2021/10/07	5	67.00	1	67.20	66.80	4	5,886	0.07%
2021/10/06	2	66.10	2	66.50	66.50	0	6,001	0.00%
2021/10/05	1	66.40	1	65.90	66.40	0	6,142	0.00%
2021/10/01	3	66.00	0	0.00	66.00	3	6,320	0.05%
2021/09/30	0	0.00	4	66.30	67.00	-4	6,337	-0.06%
2021/09/29	1	65.60	0	0.00	65.80	1	6,376	0.02%
2021/09/28	0	0.00	1	66.40	66.50	-1	6,517	-0.02%
2021/09/27	0	0.00	2	67.40	67.20	-2	6,647	-0.03%
2021/09/24	4	67.20	11	67.39	67.10	-7	6,925	-0.10%
2021/09/23	4	66.00	2	65.90	66.10	2	7,370	0.03%
2021/09/22	6	65.60	9	64.33	65.60	-3	7,624	-0.04%
2021/09/17	2	64.70	1	65.20	64.70	1	7,717	0.01%
2021/09/16	3	64.63	0	0.00	64.90	3	7,809	0.04%
2021/09/14	1	64.70	0	0.00	64.50	1	8,037	0.01%
2021/09/13	1	65.20	0	0.00	65.20	1	8,176	0.01%
2021/09/10	1	64.60	0	0.00	65.00	1	8,303	0.01%
2021/09/09	2	64.00	0	0.00	64.20	2	8,495	0.02%
2021/09/08	5	64.50	0	0.00	64.40	5	8,506	0.06%
2021/09/06	0	0.00	1	65.20	65.30	-1	8,622	-0.01%
2021/09/03	4	64.88	0	0.00	65.30	4	8,711	0.05%
2021/09/02	1	64.70	0	0.00	64.50	1	8,730	0.01%
2021/08/31	0	0.00	1	65.00	64.80	-1	8,750	-0.01%
2021/08/27	1	64.30	0	0.00	64.70	1	8,706	0.01%
2021/08/26	0	0.00	1	64.60	64.60	-1	8,732	-0.01%
2021/08/25	4	64.33	0	0.00	64.30	4	8,778	0.05%
2021/08/24	0	0.00	1	65.00	64.90	-1	8,764	-0.01%
2021/08/20	0	0.00	1	64.50	64.20	-1	8,974	-0.01%
2021/08/19	3	64.13	7	64.36	64.50	-4	9,122	-0.04%
2021/08/18	6	63.95	5	64.16	64.10	1	9,144	0.01%
2021/08/17	6	64.12	0	0.00	64.50	6	9,221	0.07%
2021/08/16	102	64.85	7	64.63	64.50	95	9,212	1.03%	大買/
2021/08/13	9.1	65.98	9	65.70	65.70	0.1	9,230	0.00%
2021/08/12	11	66.87	2	66.60	66.60	9	9,300	0.10%
2021/08/11	11.1	67.88	0	0.00	67.80	11.1	9,333	0.12%
2021/08/10	2	67.50	2	68.00	68.00	0	9,357	0.00%
2021/08/09	6	67.62	2	67.50	67.50	4	9,527	0.04%
2021/08/06	3	68.27	5	68.28	68.30	-2	9,564	-0.02%
2021/08/05	6	68.50	9	68.68	68.80	-3	9,788	-0.03%
2021/08/04	0	0.00	1	67.00	67.20	-1	10,213	-0.01%
2021/08/03	0	0.00	2	67.20	67.10	-2	10,434	-0.02%
2021/07/30	2	66.95	0	0.00	67.30	2	10,571	0.02%
2021/07/29	5	67.30	7	67.50	67.60	-2	10,767	-0.02%
2021/07/28	1	67.70	0	0.00	67.80	1	10,891	0.01%
2021/07/27	7	67.74	0	0.00	68.00	7	11,112	0.06%
2021/07/26	0	0.00	5	66.90	66.90	-5	11,257	-0.04%
2021/07/23	250	66.90	0	0.00	66.80	250	11,392	2.19%	大買/鉅額交易
2021/07/22	3	66.97	0	0.00	67.10	3	11,465	0.03%
2021/07/21	2	67.00	3	67.23	67.20	-1	11,550	-0.01%
2021/07/20	2	67.20	2	67.10	67.20	0	11,656	0.00%
2021/07/16	1	68.00	2	68.00	68.00	-1	12,296	-0.01%
2021/07/15	12.1	67.90	1	67.70	67.90	11.1	12,418	0.09%
2021/07/14	0	0.00	1	67.50	67.80	-1	12,453	-0.01%
2021/07/13	7.1	67.99	0	0.00	68.00	7.1	12,488	0.06%
2021/07/12	3	66.93	0	0.00	66.90	3	12,472	0.02%
2021/07/09	508	67.58	2	67.55	67.60	506	12,388	4.08%	大買/鉅額交易
2021/07/08	2	68.10	3	68.10	68.10	-1	12,472	-0.01%
2021/07/07	2.1	68.01	0	0.00	68.30	2.1	12,569	0.02%
2021/07/05	125.3	67.95	0	0.00	68.70	125.3	12,813	0.98%	大買/鉅額交易
2021/07/02	3	67.87	1	67.90	68.00	2	12,858	0.02%
2021/07/01	18	68.67	21	68.67	68.30	-3	12,921	-0.02%
2021/06/30	12.1	68.99	1	68.90	68.80	11.1	12,878	0.09%
2021/06/29	22	73.70	0	0.00	73.70	22	12,478	0.18%
2021/06/28	7	74.13	2	74.05	74.00	5	12,325	0.04%
2021/06/25	3	74.57	1	74.60	74.50	2	12,356	0.02%
2021/06/24	1	74.50	2	74.70	74.50	-1	12,490	-0.01%
2021/06/23	21	74.59	10	74.59	74.60	11	13,119	0.08%
2021/06/22	3	74.37	1	74.30	74.30	2	13,325	0.02%
2021/06/21	3	74.10	0	0.00	74.40	3	13,359	0.02%
2021/06/18	7.7	74.62	6.2	74.43	74.70	1.5	13,457	0.01%
2021/06/17	2	73.55	0	0.00	74.00	2	13,494	0.01%
2021/06/16	3	73.80	9	73.70	73.80	-6	13,793	-0.04%
2021/06/15	0	0.00	6	72.38	73.00	-6	14,090	-0.04%
2021/06/11	0	0.00	1	72.30	72.30	-1	14,259	-0.01%
2021/06/09	10.5	72.73	0	0.00	72.70	10.5	14,498	0.07%
2021/06/08	3	73.47	3	73.50	73.50	0	14,816	0.00%
2021/06/07	0.1	73.20	10	73.60	72.90	-9.9	15,404	-0.06%
2021/06/04	1	73.30	0	0.00	73.40	1	15,470	0.01%
2021/06/03	0	0.00	1	73.70	73.50	-1	15,584	-0.01%
2021/06/02	0	0.00	1	74.20	73.60	-1	15,739	-0.01%
2021/06/01	1	73.40	1	73.60	73.80	0	15,892	0.00%
2021/05/31	2.5	73.30	5	72.90	73.50	-2.5	15,999	-0.02%
2021/05/28	11.1	73.19	0	0.00	73.20	11.1	16,099	0.07%
2021/05/27	0	0.00	1	73.20	73.20	-1	16,226	-0.01%
2021/05/26	3	73.00	3	73.27	73.30	0	16,505	0.00%
2021/05/25	3	72.70	0	0.00	72.90	3	16,687	0.02%
2021/05/24	0	0.00	5	72.80	72.70	-5	16,815	-0.03%
2021/05/21	1	72.80	2.2	72.64	72.50	-1.2	16,964	-0.01%
2021/05/20	6	72.08	1	72.00	72.10	5	17,089	0.03%
2021/05/19	2	71.50	0	0.00	71.50	2	17,153	0.01%
2021/05/18	0	0.00	0.3	70.00	70.20	-0.3	17,358	0.00%
2021/05/13	0	0.00	2	70.75	70.10	-2	18,054	-0.01%
2021/05/12	9	71.29	19	70.51	71.10	-10	17,959	-0.06%
2021/05/11	2	69.90	22	69.73	69.30	-20	17,558	-0.11%
2021/05/10	0.3	70.90	8	70.69	70.60	-7.7	17,580	-0.04%
2021/05/07	2	70.70	3	70.53	71.10	-1	18,197	-0.01%
2021/05/06	10.3	70.00	9	70.23	69.70	1.3	19,274	0.01%
2021/05/05	11.2	71.08	5	71.34	70.80	6.2	19,804	0.03%
2021/05/04	2	70.90	7	71.61	71.50	-5	20,037	-0.02%
2021/05/03	7	72.39	5.1	72.74	72.20	1.9	20,055	0.01%
2021/04/29	3	73.80	2	73.70	73.60	1	20,347	0.00%
2021/04/28	3	73.63	7	73.57	73.60	-4	20,672	-0.02%
2021/04/27	7	73.23	19	73.22	73.30	-12	21,355	-0.06%
2021/04/26	4	73.58	3	73.60	73.60	1	21,679	0.00%
2021/04/23	3	74.13	10	74.20	73.90	-7	22,419	-0.03%
2021/04/22	57	74.96	8	74.76	74.10	49	24,604	0.20%
2021/04/21	6	74.23	30	74.06	74.30	-24	25,484	-0.09%
2021/04/20	0	0.00	17	73.75	74.00	-17	26,144	-0.07%
2021/04/19	14	73.61	3	73.80	73.80	11	26,288	0.04%
2021/04/16	1	73.20	1	73.70	73.50	0	26,368	0.00%
2021/04/15	3.1	72.95	1	73.00	73.00	2.1	26,429	0.01%
2021/04/14	3	72.40	18.1	72.79	73.20	-15.1	26,434	-0.06%
2021/04/13	9	73.14	17	72.86	72.50	-8	26,365	-0.03%
2021/04/12	12	72.76	15	72.79	72.70	-3	26,479	-0.01%
2021/04/09	8	73.41	19	73.33	73.30	-11	26,461	-0.04%
2021/04/08	16	73.67	1	73.60	73.60	15	26,327	0.06%
2021/04/07	15	72.68	12.3	72.52	72.80	2.8	26,181	0.01%
2021/04/06	7	73.23	16	73.38	73.00	-9	26,030	-0.03%
2021/04/01	3	73.67	0	0.00	73.50	3	25,829	0.01%
2021/03/31	7	74.01	1	73.90	74.10	6	25,726	0.02%
2021/03/30	1	73.60	0	0.00	73.70	1	25,623	0.00%
2021/03/29	9	73.72	2	73.40	73.60	7	25,510	0.03%
2021/03/26	27	73.96	0	0.00	73.80	27	25,357	0.11%
2021/03/25	2	75.45	7	75.24	75.70	-5	24,820	-0.02%
2021/03/24	4	74.20	3	73.90	74.20	1	24,692	0.00%
2021/03/23	5	73.50	5	73.60	74.00	0	24,594	0.00%
2021/03/22	12	73.66	12.2	74.13	74.00	-0.2	24,491	0.00%
2021/03/19	11	74.83	6	73.98	75.00	5	24,545	0.02%
2021/03/18	9.3	73.74	8	74.29	74.30	1.3	24,358	0.01%
2021/03/17	8	72.46	5	72.38	72.30	3	24,366	0.01%
2021/03/16	4	72.05	0	0.00	71.50	4	24,370	0.02%
2021/03/15	9	71.23	0	0.00	71.50	9	24,405	0.04%
2021/03/12	7	71.44	5	71.22	71.40	2	24,426	0.01%
2021/03/11	38	71.46	0.6	72.60	72.00	37.4	24,483	0.15%
2021/03/10	4	74.00	5	74.06	73.90	-1	23,998	0.00%
2021/03/09	3	72.77	2	73.50	72.80	1	23,975	0.00%
2021/03/08	5	73.96	0	0.00	73.20	5	23,979	0.02%
2021/03/05	7	73.64	1	73.50	73.50	6	23,936	0.03%
2021/03/04	42	74.39	1	74.80	74.30	41	23,982	0.17%
2021/03/03	1	74.10	4	74.60	75.50	-3	23,918	-0.01%
2021/03/02	7	74.01	2	74.15	73.90	5	23,861	0.02%
2021/02/26	19	74.71	25	75.10	74.60	-6	23,754	-0.03%
2021/02/25	29	76.00	2	76.50	75.90	27	23,456	0.12%
2021/02/24	20	76.16	2	76.30	76.00	18	23,325	0.08%
2021/02/23	14	75.19	2	75.10	75.10	12	23,270	0.05%
2021/02/22	3	76.00	2	76.00	75.80	1	23,118	0.00%
2021/02/19	31	75.26	5.3	75.12	76.10	25.7	22,985	0.11%
2021/02/18	20	75.13	29	74.93	75.40	-9	22,853	-0.04%
2021/02/17	13	75.77	2	75.75	75.20	11	22,678	0.05%
2021/02/05	12	78.42	1	78.30	78.40	11	22,274	0.05%
2021/02/04	31	79.07	6	78.33	78.90	25	22,157	0.11%
2021/02/03	7	78.16	4	78.00	78.20	3	22,161	0.01%
2021/02/02	21	78.61	1	78.10	78.10	20	22,341	0.09%
2021/02/01	15	78.34	51	77.70	78.00	-36	22,368	-0.16%
2021/01/29	8	80.65	3	79.43	78.40	5	22,106	0.02%
2021/01/28	67	82.08	74	81.79	81.50	-7	21,406	-0.03%
2021/01/27	12	80.44	27	80.54	81.10	-15	20,213	-0.07%
2021/01/26	20	78.49	5	78.16	77.70	15	19,412	0.08%
2021/01/25	7	77.70	56	77.53	78.00	-49	19,027	-0.26%
2021/01/22	19	77.48	19	77.22	77.60	0	18,789	0.00%
2021/01/21	33	77.24	1	77.00	77.00	32	18,280	0.18%
2021/01/20	30.1	76.25	4	76.33	76.00	26.1	17,816	0.15%
2021/01/19	42	78.92	2	79.05	79.00	40	17,029	0.23%
2021/01/18	36	79.21	30	78.86	79.00	6	16,570	0.04%
2021/01/15	38	81.60	57.2	81.30	80.40	-19.2	15,678	-0.12%
2021/01/14	18	76.36	75	77.53	77.90	-57	13,423	-0.42%
2021/01/13	26.3	69.70	23.2	70.33	70.90	3.1	12,034	0.03%
2021/01/12	4	67.25	5	67.84	67.50	-1	11,175	-0.01%
2021/01/11	8	66.79	0	0.00	67.30	8	10,964	0.07%
2021/01/08	3	67.13	4	67.03	67.40	-1	10,765	-0.01%
2021/01/07	4	66.75	0	0.00	66.80	4	10,613	0.04%
2021/01/06	2	66.80	1.1	66.80	66.70	0.9	10,633	0.01%
2021/01/05	19	66.75	0	0.00	66.80	19	10,501	0.18%
2021/01/04	6	67.88	2	67.55	68.00	4	10,269	0.04%
2020/12/30	0	0.00	2	67.00	67.50	-2	10,034	-0.02%
2020/12/28	1	68.00	7	68.01	68.00	-6	9,906	-0.06%
2020/12/25	1	68.00	31	67.35	67.80	-30	9,956	-0.30%
2020/12/24	30	66.70	0	0.00	66.80	30	9,924	0.30%
2020/12/23	0	0.00	4	66.70	66.80	-4	9,889	-0.04%
2020/12/22	6	66.83	1	67.00	66.20	5	9,905	0.05%
2020/12/21	2.1	66.00	3	66.13	66.20	-0.9	9,896	-0.01%
2020/12/18	2	67.30	6	67.45	66.70	-4	9,762	-0.04%
2020/12/17	4	67.70	0	0.00	67.90	4	9,618	0.04%
2020/12/16	0	0.00	1	68.70	68.50	-1	9,602	-0.01%
2020/12/15	5	67.58	4	67.75	67.30	1	9,669	0.01%
2020/12/14	1	69.90	6	70.27	69.60	-5	9,443	-0.05%
2020/12/11	10	70.59	19	70.47	69.90	-9	9,331	-0.10%
2020/12/10	0	0.00	23	69.10	69.40	-23	8,938	-0.26%
2020/12/09	5	69.26	17	69.26	69.40	-12	8,781	-0.14%
2020/12/08	3	68.50	30	68.63	68.40	-27	8,606	-0.31%
2020/12/07	26	68.09	16	68.22	68.80	10	8,455	0.12%
2020/12/04	5	66.70	5	66.70	66.60	0	8,094	0.00%
2020/12/03	21	65.99	0	0.00	66.10	21	8,018	0.26%
2020/12/02	1	66.10	2	66.25	66.40	-1	7,971	-0.01%
2020/12/01	3	65.20	8	65.30	65.50	-5	7,857	-0.06%
2020/11/30	9	66.84	1	66.90	65.30	8	7,741	0.10%
2020/11/27	15	66.60	1	66.50	66.50	14	7,551	0.19%
2020/11/26	3	66.50	4	66.30	66.50	-1	7,521	-0.01%
2020/11/25	5	66.50	7	65.83	65.90	-2	7,510	-0.03%
2020/11/24	1	66.10	1	66.30	66.20	0	7,477	0.00%
2020/11/20	3	65.53	5	65.92	65.60	-2	7,246	-0.03%
2020/11/19	2	65.20	0	0.00	65.00	2	7,129	0.03%
2020/11/18	2	65.10	7	65.24	65.30	-5	7,205	-0.07%
2020/11/16	0	0.00	5	65.14	65.00	-5	7,368	-0.07%
2020/11/13	3.1	64.04	2	64.00	64.10	1.1	7,365	0.01%
2020/11/12	1	62.30	0	0.00	62.30	1	7,281	0.01%
2020/11/11	0	0.00	3.1	62.36	62.50	-3.1	7,841	-0.04%
2020/11/10	0.1	60.60	1	60.20	60.30	-0.9	8,501	-0.01%
2020/11/04	1	62.00	0	0.00	62.30	1	8,066	0.01%
2020/11/03	0	0.00	1	62.50	62.40	-1	8,181	-0.01%
2020/10/30	1.1	61.52	0	0.00	61.50	1.1	8,537	0.01%
2020/10/29	0	0.00	5	61.88	61.90	-5	8,543	-0.06%
2020/10/27	1	62.10	0	0.00	62.50	1	8,706	0.01%
2020/10/22	10	62.30	0	0.00	62.30	10	8,865	0.11%
2020/10/21	7	62.86	0	0.00	62.80	7	8,820	0.08%
2020/10/20	2	63.30	0	0.00	63.50	2	8,922	0.02%
2020/10/19	0	0.00	1	63.90	63.50	-1	8,992	-0.01%
2020/10/16	1	63.20	0	0.00	63.10	1	9,136	0.01%
2020/10/15	1	63.10	0	0.00	63.10	1	9,382	0.01%
2020/10/14	2	64.40	5	64.58	63.70	-3	9,365	-0.03%
2020/10/13	2	64.15	1	64.20	64.20	1	9,314	0.01%
2020/10/12	0	0.00	5	64.00	64.10	-5	9,380	-0.05%
2020/09/30	0	0.00	4	63.73	63.80	-4	9,703	-0.04%
2020/09/28	0	0.00	1	61.90	62.20	-1	9,840	-0.01%
2020/09/25	6	61.17	3	61.37	61.30	3	9,978	0.03%
2020/09/24	2	61.45	1	61.50	61.50	1	10,068	0.01%
2020/09/22	5	63.54	0	0.00	63.20	5	10,826	0.05%
2020/09/21	9	64.47	0	0.00	64.20	9	11,198	0.08%
2020/09/18	0	0.00	3	64.77	65.60	-3	11,465	-0.03%
2020/09/17	0	0.00	2	64.35	63.90	-2	11,566	-0.02%
2020/09/16	0	0.00	1	64.20	64.00	-1	11,769	-0.01%
2020/09/14	2	63.75	5	63.66	63.80	-3	12,033	-0.02%
2020/09/11	1	63.50	0	0.00	62.80	1	12,060	0.01%
2020/09/10	6	62.97	0	0.00	62.80	6	12,134	0.05%
2020/09/09	7	62.99	7	63.06	63.20	0	12,278	0.00%
2020/09/07	1	63.20	1	63.20	62.90	0	12,889	0.00%
2020/09/04	6	62.85	5	63.10	63.60	1	12,959	0.01%
2020/09/03	31	63.60	0	0.00	63.70	31	13,012	0.24%
2020/09/02	1	63.80	0	0.00	63.70	1	13,103	0.01%
2020/09/01	0	0.00	1	63.60	63.50	-1	13,101	-0.01%
2020/08/31	0	0.00	1	62.90	62.50	-1	13,183	-0.01%
2020/08/28	4	62.90	0	0.00	62.90	4	13,242	0.03%
2020/08/27	2	63.60	0	0.00	63.90	2	13,210	0.02%
2020/08/26	6	63.20	0	0.00	63.60	6	13,311	0.05%
2020/08/25	0	0.00	1	64.20	63.80	-1	13,476	-0.01%
2020/08/24	8	63.66	4	63.33	63.30	4	13,484	0.03%
2020/08/21	3	64.60	0	0.00	64.40	3	13,382	0.02%
2020/08/20	3	63.83	5	64.50	64.00	-2	13,352	-0.01%
2020/08/19	1	66.60	3	67.03	66.60	-2	13,179	-0.02%
2020/08/18	8	67.84	15	69.09	67.70	-7	13,092	-0.05%
2020/08/17	17	69.09	20	68.67	69.10	-3	13,050	-0.02%
2020/08/14	7	66.39	292	65.01	66.70	-285	12,536	-2.27%	大賣/鉅額交易
2020/08/12	2	62.00	4	62.20	62.10	-2	11,973	-0.02%
2020/08/11	6	62.50	3	62.93	62.00	3	12,059	0.02%
2020/08/10	0	0.00	1	63.40	63.60	-1	12,418	-0.01%
2020/08/07	4	63.45	21	64.10	63.60	-17	12,421	-0.14%
2020/08/06	0	0.00	51	64.10	64.00	-51	12,425	-0.41%
2020/08/05	4	63.88	5	63.40	63.40	-1	12,453	-0.01%
2020/08/04	7	63.63	11	64.05	63.80	-4	12,389	-0.03%
2020/08/03	1	62.00	0	0.00	62.10	1	12,256	0.01%
2020/07/31	1	61.50	0	0.00	61.70	1	12,209	0.01%
2020/07/30	0	0.00	51	60.40	61.30	-51	12,140	-0.42%
2020/07/29	5	60.24	1	60.50	60.10	4	12,083	0.03%
2020/07/27	52	60.80	3	60.50	60.40	49	12,154	0.40%
2020/07/24	1	60.90	0	0.00	61.20	1	12,241	0.01%
2020/07/23	1	62.00	2	62.55	62.20	-1	12,237	-0.01%
2020/07/22	7	61.87	1	62.00	61.90	6	12,201	0.05%
2020/07/21	56	61.08	10	61.60	61.20	46	12,219	0.38%
2020/07/20	228	61.60	67	61.68	61.50	161	12,115	1.33%	大買/鉅額交易
2020/07/17	11	64.09	0	0.00	64.00	11	11,970	0.09%
2020/07/15	3	63.97	2	64.00	63.90	1	12,107	0.01%
2020/07/14	0	0.00	14	64.70	64.70	-14	12,193	-0.11%
2020/07/13	0	0.00	2	64.45	64.80	-2	12,260	-0.02%
2020/07/10	141	63.90	0	0.00	63.70	141	12,339	1.14%	大買/鉅額交易
2020/07/09	2	64.85	0	0.00	64.80	2	12,411	0.02%
2020/07/08	2	65.10	0	0.00	65.10	2	12,351	0.02%
2020/07/07	3	65.80	4	65.52	65.60	-1	12,272	-0.01%
2020/07/06	2	66.40	0	0.00	66.50	2	12,140	0.02%
2020/07/03	1	66.10	15	66.01	66.10	-14	12,122	-0.12%
2020/07/02	0	0.00	10	65.00	65.30	-10	12,087	-0.08%
2020/07/01	12	64.45	0	0.00	64.50	12	12,103	0.10%
2020/06/30	79	64.65	1	64.00	64.00	78	12,039	0.65%
2020/06/29	6	70.08	21	70.10	69.80	-15	11,418	-0.13%
2020/06/24	0	0.00	6	70.48	70.10	-6	11,148	-0.05%
2020/06/23	4	70.50	5	70.90	70.00	-1	11,187	-0.01%
2020/06/22	3	69.47	9	70.17	70.10	-6	10,980	-0.05%
2020/06/19	13	68.47	10	69.10	68.80	3	10,829	0.03%
2020/06/18	0	0.00	5	68.90	68.90	-5	10,687	-0.05%
2020/06/17	5	68.20	1	68.60	68.60	4	10,682	0.04%
2020/06/16	5	68.80	0	0.00	68.60	5	10,759	0.05%
2020/06/15	9	68.40	5	68.92	67.80	4	10,819	0.04%
2020/06/12	15	67.57	21	68.81	69.10	-6	10,733	-0.06%
2020/06/11	2	68.30	15	69.99	67.80	-13	10,583	-0.12%
2020/06/10	0	0.00	10	66.93	67.00	-10	10,270	-0.10%
2020/06/09	1	66.00	2	66.20	66.00	-1	10,382	-0.01%
2020/06/08	5	66.80	1	66.80	66.80	4	10,395	0.04%
2020/06/05	10	66.00	0	0.00	66.30	10	10,372	0.10%
2020/06/04	2	66.55	5	66.68	66.40	-3	10,458	-0.03%
2020/06/03	0	0.00	11	66.45	66.10	-11	10,478	-0.10%
2020/06/02	0	0.00	1	65.10	65.10	-1	10,380	-0.01%
2020/06/01	0	0.00	2	64.60	64.20	-2	10,357	-0.02%
2020/05/29	3	62.87	6	63.17	64.50	-3	10,339	-0.03%
2020/05/28	1	61.40	0	0.00	61.50	1	10,282	0.01%
2020/05/26	8	62.03	1	62.20	62.00	7	10,471	0.07%
2020/05/22	2	60.65	0	0.00	60.70	2	10,385	0.02%
2020/05/21	2	61.05	0	0.00	60.60	2	10,324	0.02%
2020/05/20	20	61.18	0	0.00	61.00	20	10,203	0.20%
2020/05/19	16	61.58	0	0.00	61.10	16	10,136	0.16%
2020/05/18	1	62.40	0	0.00	63.00	1	9,912	0.01%
2020/05/15	6	62.90	0	0.00	62.60	6	9,872	0.06%
2020/05/14	2	66.00	0	0.00	66.00	2	9,435	0.02%
2020/05/12	3	65.80	0	0.00	66.00	3	9,318	0.03%
2020/05/11	1	66.90	24	67.00	66.90	-23	9,223	-0.25%
2020/05/08	10	66.00	2	66.15	66.30	8	9,157	0.09%
2020/05/05	0	0.00	1	65.80	65.30	-1	9,168	-0.01%
2020/05/04	11	64.92	0	0.00	64.90	11	9,171	0.12%
2020/04/30	3	66.00	0	0.00	66.10	3	9,167	0.03%
2020/04/28	0	0.00	3	65.80	65.90	-3	9,085	-0.03%
2020/04/24	3	64.50	1	64.80	64.70	2	9,151	0.02%
2020/04/23	1	63.20	0	0.00	64.40	1	9,083	0.01%
2020/04/22	0	0.00	7	62.70	63.10	-7	8,999	-0.08%
2020/04/17	3	65.03	0	0.00	65.10	3	8,824	0.03%
2020/04/15	0	0.00	1	64.70	64.80	-1	8,597	-0.01%
2020/04/14	0	0.00	1	63.70	63.70	-1	8,529	-0.01%
2020/04/09	0	0.00	1	63.00	61.80	-1	8,497	-0.01%
2020/04/08	2	62.70	2	62.40	62.50	0	8,461	0.00%
2020/04/07	10	62.05	7	62.94	61.80	3	8,374	0.04%
2020/04/06	0	0.00	3	60.97	61.60	-3	8,244	-0.04%
2020/03/31	1	58.70	0	0.00	58.00	1	7,929	0.01%
2020/03/30	3	58.90	1	59.80	59.30	2	7,705	0.03%
2020/03/27	1	60.50	6	60.45	60.10	-5	7,575	-0.07%
2020/03/26	0	0.00	70	54.44	55.10	-70	7,245	-0.97%
2020/03/25	2	55.20	3	54.57	54.90	-1	7,265	-0.01%
2020/03/24	10	52.30	5	51.66	51.90	5	7,242	0.07%
2020/03/23	11.8	49.46	0	0.00	48.20	11.8	7,341	0.16%
2020/03/20	1	50.40	1	51.40	51.80	0	7,335	0.00%
2020/03/19	1	49.70	15	48.06	48.10	-14	7,245	-0.19%
2020/03/18	1	50.70	0	0.00	50.30	1	7,137	0.01%
2020/03/17	1	50.20	0	0.00	50.70	1	7,143	0.01%
2020/03/16	10	53.72	0	0.00	52.60	10	7,083	0.14%
2020/03/13	6	53.58	0	0.00	55.30	6	7,017	0.09%
2020/03/12	8	57.39	0	0.00	56.80	8	6,839	0.12%
2020/03/11	10	60.00	5	61.20	59.40	5	6,756	0.07%
2020/03/10	0	0.00	8	60.80	60.30	-8	6,727	-0.12%
2020/03/09	1	60.10	18	60.70	61.30	-17	6,612	-0.26%
2020/03/06	5	61.90	49	61.29	61.30	-44	6,580	-0.67%
2020/03/05	0	0.00	1	62.80	62.90	-1	6,605	-0.02%
2020/03/04	0	0.00	1	61.80	61.60	-1	6,685	-0.01%
2020/03/03	50	61.50	1	61.40	61.00	49	6,584	0.74%
2020/03/02	4	60.53	12	60.31	60.30	-8	6,503	-0.12%
2020/02/27	3	63.03	0	0.00	62.70	3	6,430	0.05%
2020/02/25	0.2	64.70	0	0.00	64.70	0.2	6,416	0.00%
2020/02/24	0	0.00	9	64.51	64.50	-9	6,523	-0.14%
2020/02/21	2	65.60	2	65.50	65.50	0	6,652	0.00%
2020/02/19	1	66.50	0	0.00	66.70	1	6,893	0.01%
2020/02/17	0	0.00	8	65.75	65.80	-8	7,238	-0.11%
2020/02/11	0.1	65.30	0	0.00	65.50	0.1	9,655	0.00%
2020/02/10	2	64.10	3	63.80	64.70	-1	9,654	-0.01%
2020/02/07	0	0.00	10	65.30	65.30	-10	9,618	-0.10%
2020/02/06	2	66.10	0	0.00	66.60	2	9,648	0.02%
2020/02/04	0	0.00	3	65.10	64.80	-3	9,735	-0.03%
2020/02/03	9	62.34	3	64.27	63.90	6	9,818	0.06%
2020/01/31	2	63.65	1	64.90	63.60	1	9,843	0.01%
2020/01/30	8.1	63.61	11	63.07	62.80	-2.9	9,970	-0.03%
2020/01/20	11	68.04	0	0.00	68.00	11	9,796	0.11%
2020/01/17	0	0.00	2	68.00	67.90	-2	9,809	-0.02%
2020/01/16	1	68.00	2	68.20	68.00	-1	9,812	-0.01%
2020/01/15	0	0.00	3	68.87	68.20	-3	9,888	-0.03%
2020/01/14	0	0.00	3	69.20	69.10	-3	9,932	-0.03%
2020/01/13	5	69.20	12	68.92	69.20	-7	9,978	-0.07%
2020/01/10	1	67.00	0	0.00	67.00	1	10,257	0.01%
2020/01/08	0.1	67.70	0	0.00	67.70	0.1	10,386	0.00%
2020/01/06	11	67.11	3	67.33	66.80	8	10,281	0.08%
2020/01/03	10	68.80	2	69.10	68.20	8	10,280	0.08%
2020/01/02	15	68.20	5	68.18	68.60	10	10,267	0.10%
2019/12/31	1	68.60	0	0.00	68.40	1	10,309	0.01%
2019/12/26	1	69.00	0	0.00	69.20	1	10,324	0.01%
2019/12/25	0.1	69.00	0	0.00	69.30	0.1	10,395	0.00%
2019/12/24	1	69.30	6	69.63	69.20	-5	10,415	-0.05%
2019/12/23	11	69.91	0	0.00	69.80	11	10,403	0.11%
2019/12/19	1	70.10	3	70.57	70.20	-2	10,340	-0.02%
2019/12/18	1	71.00	1	71.10	71.10	0	10,264	0.00%
2019/12/17	0	0.00	2	69.55	69.80	-2	10,110	-0.02%
2019/12/16	11	68.81	0	0.00	68.70	11	10,061	0.11%
2019/12/13	5	68.30	0	0.00	68.80	5	10,081	0.05%
2019/12/12	8	69.20	13	69.75	69.00	-5	10,022	-0.05%
2019/12/11	7.1	68.04	2	68.00	68.70	5.1	9,921	0.05%
2019/12/10	4	68.10	1	68.10	68.90	3	9,860	0.03%
2019/12/09	13	68.78	0	0.00	68.40	13	9,870	0.13%
2019/12/05	2	69.20	0	0.00	68.80	2	9,812	0.02%
2019/12/04	2	68.60	0	0.00	69.00	2	9,768	0.02%
2019/12/03	1	69.10	1	69.10	69.10	0	9,735	0.00%
2019/12/02	11	67.50	0	0.00	67.50	11	9,595	0.11%
2019/11/29	1	67.90	2	68.20	68.00	-1	9,533	-0.01%
2019/11/28	1	69.30	2	69.50	69.50	-1	9,419	-0.01%
2019/11/27	1.1	70.14	3	69.90	69.70	-1.9	9,548	-0.02%
2019/11/25	11	70.23	2	69.85	69.90	9	9,335	0.10%
2019/11/22	2	71.10	0	0.00	70.80	2	9,321	0.02%
2019/11/21	1	70.10	0	0.00	71.30	1	9,256	0.01%
2019/11/20	3	71.07	7	71.30	71.00	-4	9,097	-0.04%
2019/11/19	2	70.45	2	70.70	70.70	0	8,977	0.00%
2019/11/18	11	70.04	13	70.08	70.00	-2	8,747	-0.02%
2019/11/15	13	69.62	7	69.63	69.80	6	8,659	0.07%
2019/11/14	3	70.47	1	69.90	70.00	2	8,545	0.02%
2019/11/13	6.1	70.07	31	69.89	70.00	-24.9	8,312	-0.30%
2019/11/12	8	68.06	9.2	68.40	68.60	-1.2	7,853	-0.02%
2019/11/11	13	66.98	7	67.04	66.70	6	7,394	0.08%
2019/11/08	13	66.39	81	65.86	67.30	-68	7,023	-0.97%
2019/11/07	0	0.00	10	61.00	61.20	-10	6,158	-0.16%
2019/11/06	6	60.87	0	0.00	61.30	6	6,163	0.10%
2019/11/05	0	0.00	12	61.00	61.00	-12	6,181	-0.19%
2019/11/04	0	0.00	6.1	60.95	61.10	-6.1	6,224	-0.10%
2019/11/01	1	60.30	0	0.00	60.20	1	6,196	0.02%
2019/10/31	4	59.58	8	59.71	59.30	-4	6,190	-0.06%
2019/10/30	5.1	60.30	12	60.32	60.40	-6.9	6,095	-0.11%
2019/10/29	1	60.20	24	60.66	60.70	-23	6,217	-0.37%
2019/10/28	5	59.70	0	0.00	59.80	5	6,159	0.08%
2019/10/25	5	59.40	1	59.60	59.60	4	6,204	0.06%
2019/10/24	5	59.40	0	0.00	59.30	5	6,228	0.08%
2019/10/23	12	58.90	20	58.90	59.20	-8	6,267	-0.13%
2019/10/22	6	58.73	3	58.83	58.50	3	6,216	0.05%
2019/10/21	0	0.00	1	58.30	58.30	-1	6,157	-0.02%
2019/10/18	11	58.70	14	58.63	58.00	-3	6,074	-0.05%
2019/10/17	6	57.40	13	56.65	57.30	-7	5,714	-0.12%
2019/10/09	1	54.00	2	54.70	54.00	-1	5,533	-0.02%
2019/10/08	0	0.00	2.4	55.27	55.10	-2.4	5,520	-0.04%
2019/10/07	0.1	55.30	7	54.70	55.50	-6.9	5,520	-0.12%
2019/10/03	1	54.00	0	0.00	54.60	1	5,499	0.02%
2019/09/25	0	0.00	6	54.53	54.70	-6	5,464	-0.11%
2019/09/23	0.1	54.50	0	0.00	54.50	0.1	5,470	0.00%
2019/09/18	11	54.59	12	54.50	54.70	-1	5,436	-0.02%
2019/09/17	0	0.00	1	53.90	53.90	-1	5,345	-0.02%
2019/09/12	0	0.00	2	53.60	53.40	-2	5,472	-0.04%
2019/09/11	0	0.00	1	52.80	53.00	-1	5,504	-0.02%
2019/09/09	0.1	52.80	0	0.00	52.90	0.1	5,468	0.00%
2019/09/06	2	52.85	0	0.00	52.80	2	5,458	0.04%
2019/09/05	1	52.40	1	52.50	52.70	0	5,431	0.00%
2019/08/30	0	0.00	1	52.30	52.40	-1	5,581	-0.02%
2019/08/29	1	50.40	1	50.20	50.20	0	5,415	0.00%
2019/08/26	1.1	50.05	0	0.00	50.00	1.1	5,427	0.02%
2019/08/23	0.1	50.80	0	0.00	50.70	0.1	5,469	0.00%
2019/08/15	2.2	50.06	1	50.10	50.10	1.2	5,512	0.02%
2019/08/12	0.1	50.80	3	50.20	50.60	-2.9	5,493	-0.05%
2019/08/08	1.5	48.03	0	0.00	48.00	1.5	5,414	0.03%
2019/08/07	5	48.15	0	0.00	48.00	5	5,477	0.09%
2019/08/06	4	47.11	0	0.00	47.70	4	5,537	0.07%
2019/08/05	3	48.43	0	0.00	48.45	3	5,533	0.05%
2019/08/02	7	49.77	0	0.00	49.70	7	5,541	0.13%
2019/07/31	10.2	51.25	2	51.40	50.90	8.2	6,001	0.14%
2019/07/30	0	0.00	1	56.50	56.00	-1	5,782	-0.02%
2019/07/29	0.1	56.90	0	0.00	57.00	0.1	5,768	0.00%
2019/07/26	0	0.00	3	57.57	57.50	-3	5,731	-0.05%
2019/07/25	0	0.00	2	56.85	57.40	-2	5,669	-0.04%
2019/07/24	1.1	56.10	0	0.00	56.10	1.1	5,675	0.02%
2019/07/19	1	55.80	0	0.00	55.60	1	5,719	0.02%
2019/07/17	0	0.00	2	55.50	55.40	-2	5,893	-0.03%
2019/07/16	1	56.30	1	56.30	56.30	0	5,932	0.00%
2019/07/15	0.1	55.00	0	0.00	55.00	0.1	6,042	0.00%
2019/07/12	2	55.25	0	0.00	55.00	2	6,297	0.03%
2019/07/08	1	54.90	0	0.00	55.10	1	7,647	0.01%
2019/07/05	1	54.90	0	0.00	55.10	1	7,660	0.01%
2019/07/01	0.1	54.30	1	54.40	54.50	-0.9	7,840	-0.01%
2019/06/27	0.2	54.00	1	54.40	54.30	-0.8	7,899	-0.01%
2019/06/21	2	54.15	0	0.00	53.70	2	8,018	0.02%
2019/06/20	1	54.00	2	54.15	54.10	-1	7,932	-0.01%
2019/06/19	2	53.00	1	53.50	53.40	1	7,889	0.01%
2019/06/17	0.1	52.20	0	0.00	52.20	0.1	7,877	0.00%
2019/06/14	0	0.00	2	51.90	52.00	-2	7,892	-0.03%
2019/06/12	0	0.00	11	51.33	52.20	-11	8,383	-0.13%
2019/06/11	2	50.55	0	0.00	50.50	2	8,308	0.02%
2019/06/06	0	0.00	5	50.44	50.00	-5	8,306	-0.06%
2019/06/04	1	50.70	0	0.00	50.70	1	8,466	0.01%
2019/06/03	14.1	50.83	4	51.20	51.20	10.1	8,513	0.12%
2019/05/31	1	51.50	13	51.48	51.50	-12	8,517	-0.14%
2019/05/30	13	50.48	0	0.00	51.10	13	8,440	0.15%
2019/05/29	1	49.10	0	0.00	49.40	1	8,432	0.01%
2019/05/28	0.3	50.50	0	0.00	50.00	0.3	8,395	0.00%
2019/05/23	1	50.20	3	50.00	50.10	-2	8,582	-0.02%
2019/05/20	1.4	50.50	1	50.60	50.50	0.4	8,846	0.00%
2019/05/17	1.2	49.96	2	49.98	49.95	-0.8	8,864	-0.01%
2019/05/16	2.2	49.99	0	0.00	49.95	2.2	8,820	0.02%
2019/05/15	1.1	50.91	0	0.00	50.90	1.1	8,787	0.01%
2019/05/14	5	50.44	1	50.80	50.80	4	8,743	0.05%
2019/05/13	1	52.00	0	0.00	51.70	1	8,680	0.01%
2019/05/10	2	51.55	0	0.00	51.70	2	8,645	0.02%
2019/05/09	8.1	51.14	3	51.13	52.00	5.1	8,585	0.06%
2019/05/08	21	53.80	4	54.08	53.50	17	8,315	0.20%
2019/05/06	2.1	57.31	1	57.60	57.00	1.1	8,125	0.01%
2019/05/03	3	59.13	2	59.40	59.40	1	7,979	0.01%
2019/05/02	0.2	58.60	0	0.00	58.60	0.2	7,931	0.00%
2019/04/30	4	57.98	0	0.00	58.30	4	7,912	0.05%
2019/04/29	1.1	58.48	1	58.20	58.30	0.1	7,847	0.00%
2019/04/25	4	58.98	3	59.00	59.20	1	7,834	0.01%
2019/04/24	15	59.87	2	60.40	59.40	13	7,862	0.17%
2019/04/23	1	58.00	1	59.00	59.10	0	7,782	0.00%
2019/04/22	5.1	59.14	3	59.30	58.90	2.1	7,733	0.03%
2019/04/19	3.1	60.10	0	0.00	60.10	3.1	7,713	0.04%
2019/04/18	7	62.71	4	61.30	60.90	3	7,671	0.04%
2019/04/17	4	62.83	877	62.58	61.10	-873	7,539	-11.58%	大賣/鉅額交易
2019/04/16	15.1	59.64	18	59.34	60.90	-2.9	7,192	-0.04%
2019/04/15	3.3	54.98	2	54.95	55.50	1.3	6,540	0.02%
2019/04/11	4	54.00	0	0.00	53.60	4	6,445	0.06%
2019/04/10	1	53.90	0	0.00	54.20	1	6,413	0.02%
2019/04/09	0.1	54.20	0	0.00	54.30	0.1	6,410	0.00%
2019/04/08	0.1	53.10	0	0.00	53.30	0.1	6,352	0.00%
2019/04/03	1	52.50	0	0.00	52.70	1	6,299	0.02%
2019/04/01	0.1	53.00	2	53.25	53.00	-1.9	6,228	-0.03%
2019/03/29	0	0.00	1	53.10	53.30	-1	6,099	-0.02%
2019/03/28	0.1	53.00	0	0.00	53.00	0.1	6,067	0.00%
2019/03/27	0	0.00	10	52.50	52.50	-10	6,037	-0.17%
2019/03/26	2	51.70	0	0.00	52.00	2	5,996	0.03%
2019/03/25	0.1	51.70	0	0.00	51.40	0.1	5,977	0.00%
2019/03/22	0	0.00	10	52.30	52.10	-10	5,960	-0.17%
2019/03/19	0.1	52.10	0	0.00	52.10	0.1	5,944	0.00%
2019/03/18	12	51.67	0	0.00	51.90	12	5,967	0.20%
2019/03/15	16	51.95	2	52.15	52.40	14	5,896	0.24%
2019/03/13	1	54.90	0	0.00	54.90	1	5,595	0.02%
2019/03/12	0.1	54.90	0	0.00	54.90	0.1	5,551	0.00%
2019/03/11	0	0.00	8	53.96	53.90	-8	5,506	-0.15%
2019/03/07	0	0.00	10	52.40	52.40	-10	5,432	-0.18%
2019/03/05	0	0.00	1	52.30	52.30	-1	5,536	-0.02%
2019/03/04	11	51.82	0	0.00	51.80	11	5,537	0.20%
2019/02/27	1	52.50	1	52.60	52.80	0	5,499	0.00%
2019/02/26	1	53.00	0	0.00	53.00	1	5,490	0.02%
2019/02/25	0	0.00	1	53.40	53.70	-1	5,416	-0.02%
2019/02/19	0	0.00	1	51.50	51.50	-1	5,040	-0.02%
2019/02/13	0.4	51.00	0	0.00	50.70	0.4	5,154	0.01%
2019/02/12	1	51.00	1	51.00	51.00	0	5,228	0.00%
2019/02/11	0.4	51.00	1.2	51.33	51.00	-0.8	5,259	-0.02%
2019/01/30	0	0.00	2	51.80	51.80	-2	5,336	-0.04%
2019/01/29	0	0.00	1	50.80	51.40	-1	5,462	-0.02%
2019/01/28	1	51.70	1	51.70	51.50	0	5,462	0.00%
2019/01/25	0	0.00	2	50.45	51.00	-2	5,457	-0.04%
2019/01/16	0	0.00	1	48.70	48.90	-1	5,539	-0.02%
2019/01/15	0	0.00	1	48.85	48.90	-1	5,593	-0.02%
2019/01/14	1	47.85	0	0.00	48.15	1	5,570	0.02%
2019/01/11	1	48.15	0	0.00	48.10	1	5,548	0.02%
2019/01/10	0	0.00	1	48.15	48.50	-1	5,474	-0.02%
2019/01/09	2	47.85	2	48.10	48.00	0	5,422	0.00%
2019/01/08	2	47.55	0	0.00	47.40	2	5,403	0.04%
2019/01/07	4	48.80	0	0.00	48.50	4	5,269	0.08%
2019/01/03	0	0.00	1	49.45	49.60	-1	5,461	-0.02%
2018/12/28	0	0.00	1	51.30	51.40	-1	5,510	-0.02%
2018/12/27	0	0.00	1	50.40	50.40	-1	5,535	-0.02%
2018/12/25	8	49.38	1	49.15	49.90	7	5,676	0.12%
2018/12/24	2	49.73	0	0.00	50.60	2	5,738	0.03%
2018/12/21	0.2	50.40	0	0.00	50.40	0.2	5,986	0.00%
2018/12/10	3	49.85	0	0.00	49.80	3	6,949	0.04%
2018/12/06	4	50.20	1	50.10	50.10	3	7,050	0.04%
2018/12/04	0	0.00	1	54.20	53.80	-1	7,131	-0.01%
2018/11/30	0	0.00	3	53.37	52.30	-3	7,220	-0.04%
2018/11/29	2	53.20	0	0.00	52.40	2	7,230	0.03%
2018/11/28	0	0.00	1	52.30	53.00	-1	7,195	-0.01%
2018/11/27	1	51.00	3	51.13	51.30	-2	7,127	-0.03%
2018/11/26	1	50.70	0	0.00	50.80	1	7,191	0.01%
2018/11/23	2	49.95	0	0.00	49.70	2	7,236	0.03%
2018/11/22	2	50.60	0	0.00	50.10	2	7,204	0.03%
2018/11/20	0	0.00	1	51.90	51.60	-1	7,199	-0.01%
2018/11/19	0	0.00	2	52.35	52.50	-2	7,236	-0.03%
2018/11/13	6	49.15	1	51.50	51.20	5	7,356	0.07%
2018/11/12	0	0.00	4	51.35	51.10	-4	7,337	-0.05%
2018/11/07	1	50.90	2	51.60	51.30	-1	7,148	-0.01%
2018/11/06	477	52.20	0	0.00	51.90	477	7,093	6.72%	大買/鉅額交易
2018/10/29	4	55.90	2	56.65	55.30	2	7,450	0.03%
2018/10/25	0	0.00	2	54.55	54.10	-2	7,509	-0.03%
2018/10/24	0	0.00	3	55.60	54.60	-3	7,636	-0.04%
2018/10/23	2	54.10	0	0.00	54.00	2	7,746	0.03%
2018/10/19	1	56.60	1	56.50	57.50	0	8,008	0.00%
2018/10/17	15	58.00	15	57.60	56.80	0	8,128	0.00%
2018/10/16	2	54.70	0	0.00	56.80	2	8,138	0.02%
2018/10/15	5	53.86	3	53.57	54.00	2	8,170	0.02%
2018/10/12	1	53.80	0	0.00	53.90	1	8,204	0.01%
2018/10/11	45	54.26	3	54.80	53.80	42	8,194	0.51%
2018/10/09	4	59.95	6	59.50	59.60	-2	8,068	-0.02%
2018/10/08	2	60.70	0	0.00	60.60	2	8,084	0.02%
2018/10/05	7	61.04	3	61.10	61.30	4	8,095	0.05%
2018/10/04	6	60.08	1	60.50	60.90	5	8,056	0.06%
2018/10/03	1	60.70	0	0.00	60.50	1	7,961	0.01%
2018/10/01	0	0.00	5	61.60	61.70	-5	7,920	-0.06%
2018/09/28	120.3	60.30	0	0.00	61.10	120.3	7,917	1.52%	大買/鉅額交易
2018/09/27	207	60.67	0	0.00	60.90	207	7,811	2.65%	大買/鉅額交易
2018/09/26	3	62.07	1	62.20	62.10	2	7,624	0.03%
2018/09/21	5	61.50	1	63.20	65.10	4	7,541	0.05%
2018/09/20	5	63.50	0	0.00	63.60	5	7,445	0.07%
2018/09/19	0	0.00	4	65.20	65.50	-4	7,535	-0.05%
2018/09/18	3	64.87	0	0.00	64.90	3	7,627	0.04%
2018/09/17	6	65.60	5	66.30	65.80	1	7,730	0.01%
2018/09/14	1	65.40	107	65.58	65.60	-106	7,751	-1.37%	大賣/鉅額交易
2018/09/13	1	60.80	2	60.85	60.90	-1	7,565	-0.01%
2018/09/11	0	0.00	5	59.00	59.90	-5	7,571	-0.07%
2018/09/10	8	58.81	0	0.00	58.80	8	7,639	0.10%
2018/09/07	169	61.45	0	0.00	61.20	169	7,704	2.19%	大買/鉅額交易
2018/09/06	13	63.02	5	62.90	62.50	8	7,709	0.10%
2018/09/05	7	63.94	0	0.00	63.90	7	7,699	0.09%
2018/09/04	1	65.00	0	0.00	64.90	1	7,697	0.01%
2018/09/03	1	65.00	0	0.00	65.20	1	7,769	0.01%
2018/08/31	2	64.10	0	0.00	66.20	2	7,945	0.03%
2018/08/29	0	0.00	16	65.91	66.00	-16	8,020	-0.20%
2018/08/28	0	0.00	22	65.30	65.20	-22	8,081	-0.27%
2018/08/27	5	64.30	0	0.00	64.50	5	8,153	0.06%
2018/08/24	0	0.00	5	63.50	63.70	-5	8,186	-0.06%
2018/08/23	5	63.50	0	0.00	64.20	5	8,431	0.06%
2018/08/21	6	64.12	0.1	64.50	64.30	5.9	8,490	0.07%
2018/08/17	7	65.40	0	0.00	65.40	7	8,433	0.08%
2018/08/15	1	67.50	0	0.00	67.20	1	8,421	0.01%
2018/08/14	0	0.00	1	68.50	68.50	-1	8,448	-0.01%
2018/08/13	1	68.00	0	0.00	67.80	1	8,510	0.01%
2018/08/10	5	69.00	7	68.43	69.00	-2	8,628	-0.02%
2018/08/09	0	0.00	8	66.70	66.70	-8	8,437	-0.09%
2018/08/08	2	66.60	1	66.50	66.60	1	8,460	0.01%
2018/08/07	0	0.00	10	66.50	66.60	-10	8,454	-0.12%
2018/08/06	12	65.98	0	0.00	66.00	12	8,446	0.14%
2018/08/02	1	66.70	0	0.00	66.60	1	8,514	0.01%
2018/08/01	2	67.80	0	0.00	67.50	2	8,558	0.02%
2018/07/31	3	67.30	7	67.31	68.10	-4	8,505	-0.05%
2018/07/27	0	0.00	5	69.20	69.20	-5	8,238	-0.06%
2018/07/26	8	67.90	0	0.00	67.90	8	8,051	0.10%
2018/07/23	0	0.00	1	69.10	69.30	-1	7,861	-0.01%
2018/07/19	1	67.50	3	68.30	67.30	-2	7,779	-0.03%
2018/07/18	1	66.70	3	67.27	67.20	-2	7,784	-0.03%
2018/07/17	1	66.00	278	65.84	66.70	-277	7,697	-3.60%	大賣/鉅額交易
2018/07/16	0	0.00	9	64.77	65.30	-9	7,641	-0.12%
2018/07/13	0	0.00	260	63.85	64.00	-260	7,622	-3.41%	大賣/鉅額交易
2018/07/11	20	62.99	0	0.00	62.60	20	7,681	0.26%
2018/07/10	8	63.70	0	0.00	63.80	8	7,740	0.10%
2018/07/09	2	62.60	0	0.00	62.90	2	7,748	0.03%
2018/07/06	1	62.20	0	0.00	62.40	1	7,827	0.01%
2018/07/04	0	0.00	1	63.50	63.40	-1	7,894	-0.01%
2018/07/02	0	0.00	1	62.80	62.70	-1	8,029	-0.01%
2018/06/29	0	0.00	1	62.30	62.70	-1	7,960	-0.01%
2018/06/28	6	60.82	0	0.00	60.90	6	7,855	0.08%
2018/06/27	512	62.36	0	0.00	62.00	512	7,719	6.63%	大買/鉅額交易
2018/06/26	7	62.54	0	0.00	62.10	7	7,654	0.09%
2018/06/25	13	64.35	1	64.10	63.80	12	7,524	0.16%
2018/06/22	1	65.00	0	0.00	65.00	1	7,433	0.01%
2018/06/20	0	0.00	3	66.67	67.00	-3	7,443	-0.04%
2018/06/19	6	65.00	0	0.00	65.30	6	7,395	0.08%
2018/06/15	1	66.20	0	0.00	66.20	1	7,276	0.01%
2018/06/08	2	68.40	2	68.10	67.90	0	7,316	0.00%
2018/06/06	0	0.00	3	68.33	68.50	-3	7,133	-0.04%
2018/06/04	0	0.00	6	66.35	66.60	-6	6,949	-0.09%
2018/05/31	11	64.31	2	64.30	63.30	9	6,838	0.13%
2018/05/30	4	65.13	0	65.20	65.00	4	6,577	0.06%
2018/05/29	2	66.20	0	0.00	66.00	2	6,510	0.03%
2018/05/28	2	65.90	0	0.00	66.00	2	6,483	0.03%
2018/05/24	13	64.75	0	0.00	65.00	13	6,445	0.20%
2018/05/23	1	65.10	0	0.00	65.00	1	6,377	0.02%
2018/05/21	13	64.92	1	65.00	65.00	12	6,557	0.18%
2018/05/18	13	65.47	0	0.00	65.00	13	6,557	0.20%
2018/05/16	11	66.61	0	0.00	66.60	11	6,523	0.17%
2018/05/15	2	67.05	0	0.00	66.90	2	6,665	0.03%
2018/05/11	3	67.37	0	0.00	67.00	3	6,863	0.04%
2018/05/10	1	68.60	1	68.60	68.60	0	6,723	0.00%
2018/05/09	1	69.20	0	0.00	68.90	1	6,771	0.01%
2018/05/07	2	69.10	0	0.00	69.20	2	7,033	0.03%
2018/05/04	1	70.00	1	69.80	69.80	0	7,080	0.00%
2018/05/02	0	0.00	1	71.00	71.00	-1	7,220	-0.01%
2018/04/30	0	0.00	1	69.30	69.50	-1	7,218	-0.01%
2018/04/27	1	68.20	0	0.00	68.70	1	7,337	0.01%
2018/04/26	3	68.07	0	0.00	68.30	3	7,428	0.04%
2018/04/24	0	0.00	1	70.00	69.10	-1	7,537	-0.01%
2018/04/19	1	69.10	0	0.00	69.50	1	7,699	0.01%
2018/04/18	2	69.45	0	0.00	69.10	2	7,853	0.03%
2018/04/17	4	69.60	0	0.00	69.00	4	7,917	0.05%
2018/04/16	10	70.57	0	0.00	70.30	10	7,869	0.13%
2018/04/13	3	71.23	0	0.00	71.10	3	7,902	0.04%
2018/04/12	2	71.30	1	71.50	71.50	1	7,967	0.01%
2018/04/11	1	72.00	0	0.00	71.80	1	7,980	0.01%
2018/04/09	2	71.20	0	0.00	72.20	2	8,039	0.02%
2018/04/03	5	72.08	0	0.00	72.00	5	7,974	0.06%
2018/03/29	1	72.80	0	0.00	72.60	1	8,048	0.01%
2018/03/27	0	0.00	0.1	73.80	73.80	-0.1	7,985	0.00%
2018/03/23	2	73.35	0	0.00	73.50	2	8,130	0.02%
2018/03/20	1	74.90	0	0.00	74.90	1	8,420	0.01%
2018/03/19	2	75.00	0	0.00	75.50	2	8,424	0.02%
2018/03/16	7	74.09	3	75.20	76.10	4	8,395	0.05%
2018/03/15	1	75.90	2	75.80	76.00	-1	8,184	-0.01%
2018/03/14	1	76.30	1	76.50	76.50	0	8,309	0.00%
2018/03/13	1	77.20	0	0.00	77.30	1	8,494	0.01%
2018/03/12	2	77.35	6	76.75	77.40	-4	8,568	-0.05%
2018/03/09	1	74.60	0	0.00	75.00	1	8,656	0.01%
2018/03/07	2	73.90	0	0.00	74.00	2	8,931	0.02%
2018/03/06	1	73.70	1	73.70	73.90	0	9,051	0.00%
2018/03/02	1	73.90	0	0.00	74.20	1	9,334	0.01%
2018/02/27	0	0.00	1	75.60	75.00	-1	9,553	-0.01%
2018/02/23	0	0.00	2	75.30	75.60	-2	9,770	-0.02%
2018/02/22	3	73.97	0	0.00	73.70	3	9,939	0.03%
2018/02/21	1	73.30	3	74.70	76.00	-2	9,970	-0.02%
2018/02/12	5	73.00	13	73.07	72.30	-8	10,052	-0.08%
2018/02/09	2	70.50	0	0.00	73.40	2	10,206	0.02%
2018/02/08	2	72.30	0	0.00	72.00	2	10,208	0.02%
2018/02/07	2	73.65	0	0.00	73.60	2	10,332	0.02%
2018/02/06	3	72.87	0	0.00	71.50	3	10,314	0.03%
2018/02/05	0	0.00	2	77.30	77.00	-2	10,248	-0.02%
2018/02/01	9	78.00	3	77.47	77.00	6	10,459	0.06%
2018/01/31	0.1	79.00	1	79.10	79.00	-1	10,408	-0.01%
2018/01/30	2.1	80.09	8	80.90	79.90	-6	10,369	-0.06%
2018/01/26	1	78.70	0	0.00	78.40	1	10,063	0.01%
2018/01/25	2	79.00	1	78.50	79.00	1	10,070	0.01%
2018/01/23	1	77.70	6	78.07	78.00	-5	10,000	-0.05%
2018/01/22	0	0.00	1	76.20	77.40	-1	9,954	-0.01%
2018/01/19	0	0.00	1	77.30	77.30	-1	9,898	-0.01%
2018/01/18	3	77.17	1	77.50	76.70	2	9,823	0.02%
2018/01/17	2	76.60	5	76.74	77.10	-3	9,719	-0.03%
2018/01/16	0	0.00	2	75.25	75.50	-2	9,607	-0.02%
2018/01/15	13	75.38	0	0.00	75.10	13	9,577	0.14%
2018/01/12	2	73.50	3	74.60	75.10	-1	9,655	-0.01%
2018/01/11	0	0.00	2	71.95	72.50	-2	9,617	-0.02%
2018/01/10	0	0.00	2	72.20	72.50	-2	9,623	-0.02%
2018/01/09	1	72.20	2	72.20	72.20	-1	9,658	-0.01%
2018/01/05	0	0.00	1	72.00	72.00	-1	9,559	-0.01%
2018/01/03	2	72.30	10	72.51	72.60	-8	9,580	-0.08%
2018/01/02	0	0.00	2	72.05	72.10	-2	9,546	-0.02%