和碩 (4938)-凱基-城中券商分點個股進出

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
115.5
漲跌
▼1.0
漲幅
-0.86%
成交量
9,832張
產業
上市電腦週邊類股
1659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－凱基-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	40.1	116.50	3	116.33	115.50	37.1	15,338	0.24%
2024/06/13	4	115.75	4	116.25	116.50	0	15,439	0.00%
2024/06/12	3.1	112.31	2	112.50	112.50	1.1	15,425	0.01%
2024/06/11	0	0.00	6	112.17	112.00	-6	15,494	-0.04%
2024/06/07	6	111.50	4	112.00	111.50	2	15,714	0.01%
2024/06/06	0	0.00	1	111.50	111.50	-1	15,743	-0.01%
2024/06/05	33	111.18	13	111.54	111.00	20	15,662	0.13%
2024/06/04	8	111.38	1	110.50	111.00	7	15,552	0.05%
2024/06/03	14	112.46	18.1	112.11	111.50	-4.1	15,385	-0.03%
2024/05/31	0	0.00	2	105.50	106.00	-2	15,048	-0.01%
2024/05/30	2	104.00	0.1	103.00	103.50	1.9	14,835	0.01%
2024/05/28	1	105.00	0	0.00	105.00	1	14,637	0.01%
2024/05/27	5	106.00	1	107.00	106.50	4	14,628	0.03%
2024/05/24	13	105.08	17.5	106.14	106.00	-4.5	14,517	-0.03%
2024/05/22	1	106.50	3.1	106.79	107.00	-2.1	14,264	-0.01%
2024/05/21	10	102.50	13	103.69	104.50	-3	14,142	-0.02%
2024/05/20	0	0.00	2.1	104.22	104.50	-2.1	13,993	-0.01%
2024/05/17	5	102.00	13.4	102.52	103.50	-8.4	13,873	-0.06%
2024/05/16	0.1	100.50	397	101.00	101.50	-396.9	13,709	-2.89%	大賣/鉅額交易
2024/05/15	7.1	101.50	1	102.00	100.50	6.1	13,660	0.04%
2024/05/14	0	0.00	17	102.68	101.00	-17	13,646	-0.12%
2024/05/10	0	0.00	6	99.30	99.50	-6	13,421	-0.04%
2024/05/09	0	0.00	1	98.90	98.80	-1	13,368	-0.01%
2024/05/08	0	0.00	1.1	99.70	99.70	-1.1	13,378	-0.01%
2024/05/07	2	99.40	3	99.53	99.80	-1	13,394	-0.01%
2024/05/06	4	99.63	11	99.90	99.60	-7	13,351	-0.05%
2024/05/03	0	0.00	6	98.15	97.10	-6	13,267	-0.05%
2024/05/02	1	95.30	0	0.00	96.40	1	13,249	0.01%
2024/04/29	1	98.50	0	0.00	98.50	1	13,451	0.01%
2024/04/26	0	0.00	102	96.91	97.00	-102	13,432	-0.76%	大賣/鉅額交易
2024/04/25	102.4	94.99	0	0.00	94.70	102.4	13,407	0.76%	大買/鉅額交易
2024/04/24	0	0.00	3.6	96.41	96.70	-3.6	13,360	-0.03%
2024/04/23	4	94.65	0	0.00	94.70	4	13,435	0.03%
2024/04/19	4	94.48	1	94.70	94.80	3	13,453	0.02%
2024/04/18	11	96.72	0	0.00	96.60	11	13,250	0.08%
2024/04/17	1	95.60	1	96.70	96.40	0	13,289	0.00%
2024/04/16	4	96.85	1	97.30	95.40	3	13,217	0.02%
2024/04/12	6	99.12	0	0.00	98.30	6	12,865	0.05%
2024/04/11	2.1	99.69	3.3	99.96	101.50	-1.2	12,727	-0.01%
2024/04/10	12.3	101.45	2	101.00	101.00	10.3	12,741	0.08%
2024/04/09	53	100.55	5.1	100.51	100.50	47.9	12,653	0.38%
2024/04/08	35	100.09	9.3	100.62	101.00	25.7	12,569	0.20%
2024/04/03	2	97.50	1	98.20	97.40	1	12,409	0.01%
2024/04/02	8	98.56	17	98.31	98.30	-9	12,352	-0.07%
2024/04/01	15.5	98.47	9	99.28	97.50	6.5	12,444	0.05%
2024/03/29	21	101.87	45.5	100.86	102.00	-24.5	12,305	-0.20%
2024/03/28	324	100.36	61	100.11	99.70	263	11,794	2.23%	大買/鉅額交易
2024/03/27	1	97.60	14.1	97.65	98.40	-13.1	11,473	-0.11%
2024/03/26	32.5	98.64	32	100.31	97.80	0.5	11,451	0.00%
2024/03/25	32	102.31	160.2	103.48	101.50	-128.2	11,190	-1.15%	大賣/鉅額交易
2024/03/22	22.1	102.72	24	102.71	102.00	-1.9	10,988	-0.02%
2024/03/21	84.1	102.68	79.5	103.18	104.50	4.6	10,738	0.04%
2024/03/20	55.2	104.20	108.5	104.56	103.50	-53.4	10,139	-0.53%	大賣/
2024/03/19	364.2	93.27	292.7	97.43	100.00	71.5	8,878	0.80%	大買/大賣/
2024/03/18	4	88.70	9.1	90.11	91.00	-5.1	8,004	-0.06%
2024/03/15	203	89.18	7	89.16	89.10	196	7,842	2.50%	大買/鉅額交易
2024/03/14	19	89.23	21.1	88.10	88.60	-2.1	7,682	-0.03%
2024/03/13	6	89.57	20.3	89.96	89.90	-14.3	7,542	-0.19%
2024/03/12	2	85.40	15	86.42	87.50	-13	7,197	-0.18%
2024/03/11	14	84.94	0	0.00	85.10	14	7,121	0.20%
2024/03/08	4	85.58	0	0.00	85.30	4	7,116	0.06%
2024/03/07	11	85.51	2	85.60	85.40	9	7,063	0.13%
2024/03/05	0	0.00	3	86.33	86.50	-3	7,064	-0.04%
2024/03/04	1	85.00	3.1	86.03	86.00	-2.1	7,086	-0.03%
2024/03/01	3	85.20	0	0.00	84.90	3	7,078	0.04%
2024/02/29	0	0.00	4	85.70	85.50	-4	7,042	-0.06%
2024/02/27	4	84.73	1	85.30	84.30	3	6,954	0.04%
2024/02/23	5.2	86.77	3	86.80	85.90	2.2	6,926	0.03%
2024/02/22	0	0.00	3	86.13	86.60	-3	6,984	-0.04%
2024/02/20	6	85.03	2	85.50	85.50	4	7,099	0.06%
2024/02/19	2	84.40	11	84.80	84.80	-9	7,108	-0.13%
2024/02/16	0	0.00	2	84.30	84.70	-2	7,199	-0.03%
2024/02/15	3	83.57	0	0.00	83.70	3	7,308	0.04%
2024/02/05	0	0.00	60	84.30	84.50	-60	7,268	-0.83%
2024/02/02	3	84.20	35	84.33	84.30	-32	7,266	-0.44%
2024/02/01	1	83.50	5	83.20	84.10	-4	7,299	-0.05%
2024/01/31	1.3	82.82	60	82.90	82.70	-58.7	7,276	-0.81%
2024/01/30	7	84.01	40	83.58	83.80	-33	7,219	-0.46%
2024/01/29	1	83.20	11	84.16	84.20	-10	7,241	-0.14%
2024/01/26	3	84.03	10	83.00	83.30	-7	7,212	-0.10%
2024/01/25	9	84.50	29	85.30	84.20	-20	7,174	-0.28%
2024/01/24	53	86.97	30	86.30	86.10	23	7,126	0.32%
2024/01/23	1	82.60	1	83.60	83.50	0	6,876	0.00%
2024/01/22	15	82.80	3	83.00	83.00	12	6,794	0.18%
2024/01/19	3	81.60	0	0.00	82.60	3	6,812	0.04%
2024/01/18	3	80.83	2	80.70	80.70	1	6,816	0.01%
2024/01/17	2	80.70	2	80.90	80.80	0	6,811	0.00%
2024/01/16	0	0.00	1	82.30	81.80	-1	6,705	-0.01%
2024/01/15	1	82.80	1	82.70	82.40	0	6,637	0.00%
2024/01/12	2	82.90	0	0.00	83.00	2	6,638	0.03%
2024/01/11	0.3	82.69	1.1	82.05	82.50	-0.8	6,663	-0.01%
2024/01/10	10	83.29	5	83.00	82.90	5	6,595	0.08%
2024/01/09	0	0.00	8	83.85	83.80	-8	6,670	-0.12%
2024/01/08	13	84.52	0	0.00	83.90	13	6,669	0.19%
2024/01/05	1	84.00	1	83.90	83.90	0	6,640	0.00%
2024/01/04	8	84.70	0	0.00	84.60	8	6,633	0.12%
2024/01/03	0	0.00	0.7	85.93	85.90	-0.7	6,624	-0.01%
2024/01/02	15	87.30	12	87.23	87.40	3	6,564	0.05%
2023/12/29	6	85.09	11	85.55	87.30	-5	6,566	-0.08%
2023/12/28	4	88.80	3	88.30	88.20	1	6,480	0.02%
2023/12/27	103	88.37	22	89.20	89.50	81	6,434	1.26%	大買/
2023/12/26	81	88.00	3.2	87.55	88.00	77.8	6,217	1.25%
2023/12/25	7	86.60	6	86.48	86.80	1	6,146	0.02%
2023/12/21	8	85.05	1	85.00	85.90	7	5,982	0.12%
2023/12/20	3	85.63	73.1	85.50	86.50	-70.1	5,833	-1.20%
2023/12/19	6.7	84.93	20	85.02	85.00	-13.3	5,606	-0.24%
2023/12/18	1	85.40	34.1	85.39	85.50	-33.1	5,517	-0.60%
2023/12/15	2	84.94	11.1	84.96	84.50	-9.1	5,391	-0.17%
2023/12/14	0	0.00	8.3	85.09	85.50	-8.3	5,312	-0.16%
2023/12/13	60.2	83.45	4.3	84.57	84.80	55.9	5,223	1.07%
2023/12/12	30	82.70	4.2	83.16	83.10	25.8	5,215	0.49%
2023/12/11	1	82.20	0	0.00	82.50	1	5,183	0.02%
2023/12/07	0	0.00	4.1	81.60	81.10	-4.1	5,228	-0.08%
2023/12/06	0	0.00	1.1	81.00	81.30	-1.1	5,337	-0.02%
2023/12/05	0	0.00	1.2	80.15	80.80	-1.2	5,343	-0.02%
2023/11/30	5	80.90	0	0.00	81.20	5	5,375	0.09%
2023/11/29	1	81.40	2	81.90	81.70	-1	5,281	-0.02%
2023/11/28	9	80.98	0	0.00	81.10	9	5,277	0.17%
2023/11/27	8	80.90	0	0.00	80.80	8	5,313	0.15%
2023/11/22	1	80.90	0.4	81.21	81.00	0.7	5,469	0.01%
2023/11/21	1	81.20	5.1	81.62	81.90	-4.1	5,630	-0.07%
2023/11/20	0	0.00	3.1	80.70	81.10	-3.1	5,878	-0.05%
2023/11/17	0	0.00	7	80.46	80.80	-7	5,985	-0.12%
2023/11/16	0	0.00	1.3	79.93	80.00	-1.3	5,989	-0.02%
2023/11/15	1	79.90	8.1	79.79	80.00	-7.1	6,078	-0.12%
2023/11/14	0	0.00	8.1	79.41	79.50	-8.1	6,138	-0.13%
2023/11/10	0	0.00	1.1	78.19	78.30	-1.1	6,225	-0.02%
2023/11/09	0	0.00	1.1	78.00	78.00	-1.1	6,305	-0.02%
2023/11/08	0	0.00	1	77.80	78.00	-1	6,356	-0.02%
2023/11/07	0	0.00	1.2	77.96	78.00	-1.2	6,421	-0.02%
2023/11/06	0	0.00	1.2	77.73	77.50	-1.2	6,614	-0.02%
2023/11/02	0	0.00	0.1	77.20	77.20	-0.1	6,767	0.00%
2023/10/31	3	75.80	0	0.00	75.40	3	6,907	0.04%
2023/10/30	2	76.50	0	0.00	76.50	2	6,963	0.03%
2023/10/27	3	76.50	3	77.70	76.60	0	7,002	0.00%
2023/10/25	0	0.00	1	76.70	77.00	-1	7,240	-0.01%
2023/10/24	0	0.00	2	76.69	76.80	-2	7,382	-0.03%
2023/10/20	0	0.00	3	75.80	76.00	-3	7,910	-0.04%
2023/10/17	2	77.35	1	77.01	77.00	1	8,891	0.01%
2023/10/12	0	0.00	5	78.50	78.90	-5	12,173	-0.04%
2023/10/11	0	0.00	13.1	78.53	78.10	-13.1	12,236	-0.11%
2023/10/05	0	0.00	4	77.55	77.70	-4	12,401	-0.03%
2023/10/04	1	75.90	1	76.20	76.20	0	12,360	0.00%
2023/10/03	0	0.00	1	77.50	77.40	-1	12,355	-0.01%
2023/10/02	1	77.10	0	0.00	76.60	1	12,385	0.01%
2023/09/26	2	76.10	1	76.40	76.00	1	12,860	0.01%
2023/09/25	0	0.00	1	76.60	76.70	-1	13,053	-0.01%
2023/09/22	1	76.70	4	76.60	77.00	-3	13,190	-0.02%
2023/09/21	0	0.00	1	76.70	76.50	-1	13,295	-0.01%
2023/09/19	0	0.00	0.1	77.60	77.20	-0.1	13,334	0.00%
2023/09/15	1	77.80	0	0.00	78.10	1	13,460	0.01%
2023/09/14	0	0.00	6	77.55	77.50	-6	13,389	-0.04%
2023/09/13	0	0.00	2	76.80	76.80	-2	13,514	-0.01%
2023/09/12	15	75.83	3	75.73	76.70	12	14,226	0.08%
2023/09/11	6	76.17	0	0.00	74.90	6	14,315	0.04%
2023/09/08	1	77.20	1	77.70	78.10	0	14,255	0.00%
2023/09/07	22	77.99	0	0.00	77.70	22	14,309	0.15%
2023/09/06	0	0.00	0	77.80	77.80	0	14,359	0.00%
2023/09/05	1	77.70	2	77.40	77.70	-1	14,400	-0.01%
2023/09/04	1	77.00	1	77.40	77.30	0	14,516	0.00%
2023/09/01	4	77.75	2	77.70	77.70	2	14,570	0.01%
2023/08/31	2	78.00	0	0.00	78.00	2	14,595	0.01%
2023/08/30	2	78.55	1	78.50	78.50	1	14,722	0.01%
2023/08/29	3	78.27	0	0.00	78.30	3	14,915	0.02%
2023/08/28	0	0.00	1	79.20	78.70	-1	14,904	-0.01%
2023/08/25	10	79.10	11	79.67	78.90	-1	14,987	-0.01%
2023/08/24	1	80.10	10	79.74	80.10	-9	14,881	-0.06%
2023/08/23	2	78.70	4	78.60	78.70	-2	14,565	-0.01%
2023/08/22	5	77.76	6	77.95	77.80	-1	14,486	-0.01%
2023/08/21	0	0.00	1	77.50	76.70	-1	14,343	-0.01%
2023/08/18	3	76.83	5	77.46	76.90	-2	14,225	-0.01%
2023/08/17	2	76.35	2	77.05	77.30	0	14,094	0.00%
2023/08/15	1	75.80	0	0.00	76.60	1	13,908	0.01%
2023/08/14	1	75.10	1	75.00	75.50	0	13,846	0.00%
2023/08/11	1.1	76.36	1	76.20	76.20	0.1	13,859	0.00%
2023/08/10	0	0.00	100	75.60	76.10	-100	13,824	-0.72%
2023/08/09	0	0.00	4	78.33	78.40	-4	13,609	-0.03%
2023/08/04	100	76.60	0	0.00	76.70	100	13,310	0.75%
2023/08/02	1	76.20	57	75.58	75.80	-56	13,195	-0.42%
2023/08/01	50	76.71	3	75.93	76.20	47	13,033	0.36%
2023/07/31	4	76.58	3	78.10	76.40	1	12,942	0.01%
2023/07/28	0	0.00	4	78.18	78.70	-4	12,711	-0.03%
2023/07/27	14	77.77	15	78.23	77.50	-1	12,594	-0.01%
2023/07/26	4	79.45	2	78.65	78.80	2	12,450	0.02%
2023/07/25	10	80.47	16.6	80.33	80.20	-6.6	12,303	-0.05%
2023/07/24	9	79.09	6.2	78.37	78.80	2.8	11,989	0.02%
2023/07/21	4	76.45	2	77.05	76.60	2	11,653	0.02%
2023/07/20	11.2	76.72	6.4	76.81	76.10	4.8	11,433	0.04%
2023/07/19	52.5	79.78	25	79.81	76.80	27.5	11,091	0.25%
2023/07/18	54.4	86.07	26	87.85	84.20	28.4	10,245	0.28%
2023/07/17	1	80.80	10.1	81.39	81.90	-9.1	8,199	-0.11%
2023/07/14	2	74.40	0	0.00	74.50	2	7,719	0.03%
2023/07/13	0	0.00	22	74.73	74.20	-22	7,601	-0.29%
2023/07/12	3	71.90	1	72.20	72.10	2	7,436	0.03%
2023/07/11	0	0.00	1	71.00	71.50	-1	7,381	-0.01%
2023/07/10	2	69.80	0	0.00	69.90	2	7,371	0.03%
2023/07/06	1.2	71.15	0	0.00	70.70	1.2	7,363	0.02%
2023/07/05	11	71.84	0	0.00	71.50	11	7,229	0.15%
2023/07/04	0	0.00	1	73.40	72.20	-1	7,130	-0.01%
2023/07/03	5	76.10	32.4	75.66	76.00	-27.4	6,909	-0.40%
2023/06/29	1	75.30	0.1	75.40	75.10	0.9	6,656	0.01%
2023/06/28	0	0.00	2	75.10	74.80	-2	6,578	-0.03%
2023/06/26	6	75.72	20	75.50	75.30	-14	6,478	-0.22%
2023/06/21	3	77.00	10	76.91	77.00	-7	6,359	-0.11%
2023/06/20	0.2	76.40	1	76.90	76.40	-0.8	6,345	-0.01%
2023/06/19	2.2	78.19	29	78.34	77.10	-26.8	6,266	-0.43%
2023/06/16	6	79.88	30	80.60	79.30	-24	6,128	-0.39%
2023/06/15	7	79.43	2	79.15	79.40	5	5,369	0.09%
2023/06/14	0	0.00	3	78.03	78.00	-3	5,251	-0.06%
2023/06/12	2	77.50	3.1	78.10	77.60	-1.1	5,273	-0.02%
2023/06/09	1	78.00	6	78.07	78.10	-5	5,217	-0.10%
2023/06/08	1	78.00	0	0.00	77.40	1	5,167	0.02%
2023/06/06	2	78.10	5	77.44	77.50	-3	4,999	-0.06%
2023/06/05	30	78.20	116	77.69	78.00	-86	4,932	-1.74%	大賣/
2023/06/02	113	76.80	15	76.99	77.10	98	4,767	2.06%	大買/
2023/06/01	1	75.10	0	0.00	75.70	1	4,541	0.02%
2023/05/31	1	75.40	2	75.60	75.30	-1	4,480	-0.02%
2023/05/30	1	75.10	2	75.10	75.00	-1	4,343	-0.02%
2023/05/29	0	74.50	0	0.00	74.70	0	4,292	0.00%
2023/05/26	1	74.40	11	73.75	74.50	-10	4,279	-0.23%
2023/05/25	1	73.40	3	73.67	73.60	-2	4,183	-0.05%
2023/05/23	0	0.00	1	73.20	73.10	-1	4,149	-0.02%
2023/05/19	1	73.00	18	73.24	73.20	-17	4,072	-0.42%
2023/05/18	0	0.00	1	72.60	72.40	-1	3,997	-0.03%
2023/05/17	0	0.00	2	71.80	72.30	-2	3,986	-0.05%
2023/05/16	0	0.00	2	71.00	71.30	-2	3,882	-0.05%
2023/05/15	4	69.90	2	70.00	70.20	2	3,872	0.05%
2023/05/12	9	69.32	3	70.00	69.70	6	3,871	0.15%
2023/05/11	3	70.70	1	70.90	70.70	2	3,826	0.05%
2023/05/09	0	70.30	1.1	70.40	70.50	-1.1	3,837	-0.03%
2023/05/04	0	0.00	0.1	70.10	70.20	-0.1	3,961	0.00%
2023/05/03	2	70.10	0	0.00	70.20	2	3,972	0.05%
2023/05/02	3	70.47	5	70.50	70.50	-2	4,086	-0.05%
2023/04/28	3	69.90	2	70.00	70.00	1	4,147	0.02%
2023/04/25	0	0.00	1	70.10	69.00	-1	3,961	-0.03%
2023/04/24	0	0.00	14	69.70	69.70	-14	3,855	-0.36%
2023/04/21	85	70.22	71	70.37	70.10	14	3,774	0.37%
2023/04/20	0	0.00	2	70.00	70.10	-2	3,709	-0.05%
2023/04/14	0	0.00	1	70.20	70.20	-1	3,662	-0.03%
2023/04/13	0	0.00	3	70.40	70.30	-3	3,653	-0.08%
2023/04/12	0	0.00	2	70.80	70.60	-2	3,635	-0.06%
2023/04/11	0	0.00	2	70.10	70.40	-2	3,604	-0.06%
2023/04/06	0	0.00	1	70.20	70.50	-1	3,537	-0.03%
2023/03/31	6	69.65	0	0.00	69.70	6	3,480	0.17%
2023/03/30	0	0.00	1	69.90	69.90	-1	3,647	-0.03%
2023/03/29	0	0.00	22	69.79	69.90	-22	3,876	-0.57%
2023/03/24	0	69.60	1	69.90	69.90	-1	4,654	-0.02%
2023/03/23	0	0.00	13	69.75	69.80	-13	4,667	-0.28%
2023/03/22	0	0.00	1	69.20	69.40	-1	4,691	-0.02%
2023/03/21	0	0.00	2	69.00	69.30	-2	4,771	-0.04%
2023/03/20	0	0.00	3	68.17	68.40	-3	4,785	-0.06%
2023/03/17	2	68.10	13	67.88	67.90	-11	4,828	-0.23%
2023/03/16	6	67.05	2	66.80	67.40	4	4,805	0.08%
2023/03/15	5	66.92	2	66.90	66.60	3	4,826	0.06%
2023/03/14	1	69.00	2	68.60	69.00	-1	4,722	-0.02%
2023/03/13	0	0.00	5	68.62	69.40	-5	4,759	-0.11%
2023/03/10	0	0.00	3	69.07	69.00	-3	4,742	-0.06%
2023/03/08	0	0.00	1	69.70	69.80	-1	4,829	-0.02%
2023/03/07	0	0.00	5	69.64	69.90	-5	4,838	-0.10%
2023/03/03	6	68.53	0	0.00	68.30	6	4,817	0.12%
2023/03/02	0	0.00	3	68.37	68.40	-3	4,844	-0.06%
2023/03/01	2	67.95	1	67.40	68.00	1	4,827	0.02%
2023/02/24	3	68.33	0	0.00	68.00	3	4,830	0.06%
2023/02/22	0	0.00	1	67.90	68.20	-1	4,832	-0.02%
2023/02/17	0	0.00	4	67.30	67.50	-4	4,942	-0.08%
2023/02/16	2	67.10	0	0.00	67.00	2	5,009	0.04%
2023/02/15	0	0.00	10	66.90	67.20	-10	5,110	-0.20%
2023/02/14	0	0.00	1	67.10	66.70	-1	5,099	-0.02%
2023/02/13	1	66.90	1	67.10	67.10	0	5,107	0.00%
2023/02/10	0	0.00	1	66.50	66.60	-1	5,092	-0.02%
2023/02/07	0	0.00	2	66.40	66.60	-2	5,177	-0.04%
2023/02/06	0.3	65.50	52	65.70	66.10	-51.7	5,186	-1.00%
2023/02/03	1.1	65.30	0	0.00	65.40	1.1	5,143	0.02%
2023/02/02	0.5	65.40	0	0.00	65.40	0.5	5,212	0.01%
2023/02/01	0	0.00	20	65.00	65.00	-20	5,234	-0.38%
2023/01/31	0.3	65.00	0	0.00	64.50	0.3	5,257	0.01%
2023/01/17	0	0.00	3	64.53	64.70	-3	5,134	-0.06%
2023/01/16	0	0.00	2	64.50	64.50	-2	5,159	-0.04%
2023/01/11	0.1	64.50	2	64.60	64.50	-1.9	5,367	-0.04%
2023/01/10	0.1	64.50	0	0.00	64.50	0.1	5,497	0.00%
2023/01/09	0	0.00	7.1	64.60	64.80	-7.1	5,566	-0.13%
2023/01/06	0	0.00	1	64.20	64.00	-1	5,574	-0.02%
2023/01/04	2.1	63.49	0	0.00	63.50	2.1	5,611	0.04%
2023/01/03	0	63.70	4	63.60	63.70	-4	5,662	-0.07%
2022/12/30	0.5	63.40	0	0.00	63.50	0.5	5,676	0.01%
2022/12/23	0	0.00	1	64.00	64.20	-1	5,962	-0.02%
2022/12/22	35	64.11	4	64.33	64.00	31	6,001	0.52%
2022/12/21	35.1	63.37	0	0.00	63.70	35.1	5,819	0.60%
2022/12/13	82	62.83	0	0.00	63.20	82	5,120	1.60%
2022/12/09	0	0.00	2	62.65	63.10	-2	5,270	-0.04%
2022/12/07	0	0.00	1	63.30	63.00	-1	5,366	-0.02%
2022/12/05	0	0.00	1	62.29	63.50	-1	5,390	-0.02%
2022/12/02	0	61.10	0	0.00	61.90	0	5,361	0.00%
2022/12/01	2	62.25	0	0.00	61.70	2	5,372	0.04%
2022/11/30	1	61.10	0	0.00	62.00	1	5,351	0.02%
2022/11/28	1	60.50	0	0.00	60.70	1	5,446	0.02%
2022/11/25	1	60.30	0	0.00	60.20	1	5,454	0.02%
2022/11/24	0	0.00	64.2	59.80	60.20	-64.2	5,506	-1.17%
2022/11/23	1	59.00	0	0.00	59.20	1	5,519	0.02%
2022/11/21	2	59.20	84.8	59.97	59.40	-82.8	5,504	-1.50%
2022/11/18	84	60.05	0	0.00	60.30	84	5,487	1.53%
2022/11/17	0	0.00	20	59.60	60.30	-20	5,470	-0.37%
2022/11/10	0	0.00	1	58.60	58.70	-1	5,312	-0.02%
2022/11/08	0	0.00	5	57.70	58.10	-5	5,399	-0.09%
2022/11/07	1	57.30	0	0.00	57.70	1	5,423	0.02%
2022/11/04	0	56.30	0	0.00	56.90	0	5,440	0.00%
2022/11/03	3	56.43	0	0.00	56.40	3	5,432	0.06%
2022/11/02	1	57.90	0	0.00	57.50	1	5,429	0.02%
2022/10/31	0	0.00	2	58.50	59.00	-2	5,488	-0.04%
2022/10/28	0	0.00	2	57.05	56.70	-2	5,441	-0.04%
2022/10/27	1	56.60	0	0.00	56.70	1	5,454	0.02%
2022/10/21	0	0.00	3	56.50	56.00	-3	5,546	-0.05%
2022/10/20	2	55.20	24	55.73	55.90	-22	5,525	-0.40%
2022/10/19	2	56.50	30	57.05	56.70	-28	5,397	-0.52%
2022/10/18	4	56.60	0	0.00	56.60	4	5,355	0.07%
2022/10/13	1	56.80	0	0.00	57.20	1	5,384	0.02%
2022/10/12	38	57.72	0	0.00	57.30	38	5,438	0.70%
2022/10/11	22	57.45	14	57.09	57.30	8	5,491	0.15%
2022/10/07	1	58.40	0	0.00	58.20	1	5,426	0.02%
2022/10/04	10	59.05	10	59.65	59.10	0	5,430	0.00%
2022/10/03	0	57.90	1	57.30	57.50	-1	5,383	-0.02%
2022/09/30	0	0.00	1	58.80	58.50	-1	5,397	-0.02%
2022/09/29	4	59.10	0	0.00	59.20	4	5,353	0.07%
2022/09/26	13	59.69	2	59.80	59.30	11	5,384	0.20%
2022/09/22	1	61.60	23	61.31	61.50	-22	5,844	-0.38%
2022/09/21	3	63.07	63	63.31	63.10	-60	5,881	-1.02%
2022/09/20	0	0.00	43	63.74	63.70	-43	5,815	-0.74%
2022/09/14	2	63.55	0	0.00	63.40	2	5,603	0.04%
2022/09/13	0	0.00	1	65.40	65.50	-1	5,593	-0.02%
2022/09/12	0	0.00	1	64.80	63.90	-1	5,592	-0.02%
2022/09/08	1	63.40	2	64.20	63.70	-1	5,677	-0.02%
2022/09/07	1	63.70	1	64.00	64.40	0	5,696	0.00%
2022/09/05	128	64.55	2	64.80	64.50	126	5,657	2.23%	大買/鉅額交易
2022/09/02	1	62.50	2	62.60	62.10	-1	5,585	-0.02%
2022/08/29	0	0.00	2	63.35	63.30	-2	5,527	-0.04%
2022/08/26	0	0.00	2	64.20	64.20	-2	5,538	-0.04%
2022/08/24	1	63.80	5	63.70	63.60	-4	5,601	-0.07%
2022/08/19	0	0.00	2	62.70	63.00	-2	5,807	-0.03%
2022/08/18	1	62.60	0	0.00	63.00	1	5,827	0.02%
2022/08/16	2	62.30	0	62.60	62.20	2	5,858	0.03%
2022/08/15	2	63.15	0	0.00	63.00	2	5,812	0.03%
2022/08/12	6	64.55	1	65.40	64.50	5	5,768	0.09%
2022/08/10	0	0.00	2	63.40	63.00	-2	5,813	-0.03%
2022/08/09	0	0.00	4	62.10	62.70	-4	5,867	-0.07%
2022/08/08	0	0.00	7	61.59	62.10	-7	5,938	-0.12%
2022/08/05	1.1	61.92	2	62.25	62.00	-0.9	6,189	-0.01%
2022/08/03	0	0.00	0.9	63.20	63.10	-0.9	6,229	-0.01%
2022/08/02	0.1	63.00	14.5	62.32	63.00	-14.4	6,251	-0.23%
2022/08/01	0	0.00	2	62.50	62.30	-2	6,214	-0.03%
2022/07/29	0	0.00	3	62.10	62.20	-3	6,215	-0.05%
2022/07/27	0	0.00	1	61.30	61.60	-1	6,113	-0.02%
2022/07/25	0	0.00	5	61.60	61.60	-5	6,160	-0.08%
2022/07/22	68	60.42	1	60.70	60.90	67	6,252	1.07%
2022/07/21	69	60.50	1.5	59.83	60.50	67.5	6,216	1.09%
2022/07/20	0	0.00	1	59.30	59.40	-1	6,235	-0.02%
2022/07/18	7	58.56	0	0.00	58.70	7	6,313	0.11%
2022/07/13	0	0.00	0.2	58.10	57.70	-0.2	6,420	0.00%
2022/07/12	0	56.70	0	0.00	56.70	0	6,400	0.00%
2022/07/11	4	57.40	0	0.00	57.40	4	6,416	0.06%
2022/07/08	3	57.40	0	0.00	57.40	3	6,420	0.05%
2022/07/07	1	56.70	0	0.00	56.70	1	6,437	0.02%
2022/07/06	2	55.70	0	0.00	55.10	2	6,481	0.03%
2022/07/05	4.3	56.49	3.4	56.35	56.40	0.9	6,465	0.01%
2022/07/04	5	55.76	0	0.00	55.70	5	6,456	0.08%
2022/07/01	4	57.40	1.3	58.16	57.10	2.8	6,479	0.04%
2022/06/30	9	58.56	254.2	58.99	57.00	-245.2	6,414	-3.82%	大賣/鉅額交易
2022/06/29	5	67.02	1	67.40	66.80	4	6,015	0.07%
2022/06/28	14	68.27	0	0.00	68.20	14	5,905	0.24%
2022/06/27	0.3	69.00	1	69.10	68.70	-0.7	5,899	-0.01%
2022/06/24	0	0.00	1	68.20	68.50	-1	5,877	-0.02%
2022/06/23	1.4	67.77	0	0.00	67.50	1.4	5,895	0.02%
2022/06/22	0	0.00	1	69.20	68.20	-1	5,915	-0.02%
2022/06/20	0	0.00	1.2	68.55	68.30	-1.2	6,034	-0.02%
2022/06/17	1	68.50	1	69.10	69.90	0	6,074	0.00%
2022/06/15	5.2	69.00	0	0.00	68.80	5.2	6,342	0.08%
2022/06/14	0	0.00	5	68.50	68.60	-5	6,481	-0.08%
2022/06/13	0	0.00	1	68.60	68.70	-1	6,625	-0.02%
2022/06/10	1	69.00	1	68.42	68.70	0	6,724	0.00%
2022/06/07	0	0.00	1	69.40	69.20	-1	7,129	-0.01%
2022/06/02	1	68.90	3	69.27	68.90	-2	7,250	-0.03%
2022/06/01	4	69.30	0	0.00	69.20	4	7,348	0.05%
2022/05/31	1	67.90	0	0.00	69.60	1	7,348	0.01%
2022/05/27	0	0.00	0.3	66.96	67.00	-0.3	7,128	0.00%
2022/05/26	1	66.40	2	66.30	65.90	-1	7,201	-0.01%
2022/05/25	2	65.80	2	66.30	65.90	0	7,231	0.00%
2022/05/24	2	65.00	0	0.00	64.90	2	7,279	0.03%
2022/05/23	1	65.70	1	65.80	65.30	0	7,278	0.00%
2022/05/20	0	0.00	1	65.60	65.30	-1	7,296	-0.01%
2022/05/19	0	0.00	21	65.10	64.70	-21	7,274	-0.29%
2022/05/18	5	65.14	1	65.30	65.20	4	7,214	0.06%
2022/05/17	2	65.05	0	0.00	64.50	2	7,177	0.03%
2022/05/16	5	64.46	3	65.00	64.20	2	7,123	0.03%
2022/05/13	9.4	64.74	30	64.39	64.60	-20.6	7,048	-0.29%
2022/05/12	4.1	67.78	0	0.00	67.70	4.1	6,802	0.06%
2022/05/11	1	68.50	4	69.00	68.50	-3	6,716	-0.04%
2022/05/10	0	0.00	0	69.70	69.70	0	6,755	0.00%
2022/05/09	1	69.60	1	69.70	69.40	0	6,795	0.00%
2022/05/06	0	0.00	1	70.10	70.60	-1	6,771	-0.01%
2022/05/05	1	70.70	0	0.00	70.90	1	6,821	0.01%
2022/05/04	1	70.30	0	70.50	70.50	1	6,845	0.01%
2022/04/29	0.5	70.20	0	0.00	70.30	0.5	6,988	0.01%
2022/04/28	13	69.02	1	69.20	69.40	12	7,031	0.17%
2022/04/27	16	70.12	3.5	70.11	69.90	12.5	6,982	0.18%
2022/04/26	0	0.00	14	71.54	71.30	-14	7,134	-0.20%
2022/04/25	40.5	70.13	22	70.47	70.50	18.5	7,315	0.25%
2022/04/22	2.1	70.92	0	0.00	72.00	2.1	7,200	0.03%
2022/04/21	1.5	71.29	5	71.90	71.90	-3.5	7,147	-0.05%
2022/04/20	13.5	71.39	0.9	70.63	70.70	12.6	7,091	0.18%
2022/04/19	1.3	70.12	0	0.00	70.00	1.3	6,993	0.02%
2022/04/18	11.1	70.35	0	0.00	70.50	11.1	7,016	0.16%
2022/04/14	1	71.30	0	0.00	71.50	1	6,987	0.01%
2022/04/13	1	71.30	0	0.00	71.50	1	7,074	0.01%
2022/04/12	0.7	71.00	12	71.29	71.00	-11.3	7,071	-0.16%
2022/04/11	0	0.00	0.2	71.00	70.80	-0.2	7,046	0.00%
2022/04/08	25.1	71.36	0	0.00	71.60	25.1	7,041	0.36%
2022/04/07	0	71.30	0	0.00	71.10	0	7,028	0.00%
2022/04/06	0	71.80	0	0.00	71.60	0	6,920	0.00%
2022/04/01	2	72.05	4	72.00	72.50	-2	6,933	-0.03%
2022/03/31	0	0.00	31	72.20	72.40	-31	6,919	-0.45%
2022/03/30	5	72.62	0.4	72.60	72.70	4.6	6,873	0.07%
2022/03/29	0	72.70	0	0.00	72.80	0	6,864	0.00%
2022/03/28	3.1	72.70	1	72.60	72.80	2.1	6,831	0.03%
2022/03/25	5	73.36	3.3	73.31	73.60	1.8	6,816	0.03%
2022/03/24	2	72.80	26	73.37	73.60	-24	6,793	-0.35%
2022/03/23	2	72.80	6	72.87	73.00	-4	6,702	-0.06%
2022/03/22	0.1	72.30	5	72.50	72.80	-4.9	6,628	-0.07%
2022/03/18	0	0.00	6	72.73	72.80	-6	6,492	-0.09%
2022/03/17	3	72.30	10	72.81	72.90	-7	6,112	-0.11%
2022/03/16	39	71.69	16	71.91	72.10	23	5,956	0.39%
2022/03/15	0	0.00	1.2	71.27	71.60	-1.2	5,852	-0.02%
2022/03/14	3	70.90	9.4	71.17	71.60	-6.4	5,755	-0.11%
2022/03/11	2	70.90	18.2	70.70	70.40	-16.2	5,584	-0.29%
2022/03/10	0	0.00	3	69.60	69.60	-3	5,413	-0.06%
2022/03/08	0	0.00	1.1	68.57	68.60	-1.1	5,452	-0.02%
2022/03/07	1	67.63	0.1	68.05	67.60	0.9	5,354	0.02%
2022/03/04	5.3	69.66	3	69.53	69.70	2.3	5,362	0.04%
2022/03/03	0	0.00	3.1	70.03	70.20	-3.1	5,392	-0.06%
2022/03/02	1	70.00	2.1	69.90	69.90	-1.1	5,409	-0.02%
2022/03/01	0	0.00	3.2	70.43	70.30	-3.2	5,422	-0.06%
2022/02/25	1.1	68.71	0	0.00	69.10	1.1	5,328	0.02%
2022/02/24	3.1	68.96	7	68.74	69.00	-3.9	5,286	-0.07%
2022/02/22	2.3	69.14	1	69.60	69.60	1.3	5,238	0.02%
2022/02/17	0	0.00	35	70.30	70.30	-35	5,349	-0.65%
2022/02/16	1	69.50	3	69.60	69.80	-2	5,368	-0.04%
2022/02/15	11	69.39	10	69.40	69.10	1	5,457	0.02%
2022/02/14	4	69.55	4	69.58	69.60	0	5,494	0.00%
2022/02/11	1	70.40	0	0.00	70.60	1	5,513	0.02%
2022/02/10	0	0.00	14	70.44	70.80	-14	5,540	-0.25%
2022/02/09	10	70.25	2	70.20	70.80	8	5,515	0.14%
2022/02/08	0	0.00	3	69.60	69.70	-3	5,456	-0.05%
2022/02/07	0	0.00	2	68.85	69.60	-2	5,471	-0.04%
2022/01/26	2	69.55	0	0.00	69.30	2	5,489	0.04%
2022/01/25	4.1	69.95	1	69.70	69.90	3.1	5,829	0.05%
2022/01/24	33	70.28	41	70.15	70.80	-8	5,792	-0.14%
2022/01/21	10	70.21	25.3	70.39	70.40	-15.3	5,745	-0.27%
2022/01/20	6.2	70.70	7.6	70.74	70.90	-1.4	5,651	-0.03%
2022/01/19	21	70.58	31	70.80	71.00	-10	5,613	-0.18%
2022/01/18	24	70.36	21.2	70.10	70.40	2.8	5,451	0.05%
2022/01/14	2	69.00	0	0.00	69.00	2	5,171	0.04%
2022/01/13	0	0.00	5	69.10	69.30	-5	5,198	-0.10%
2022/01/12	1.1	68.70	10	69.05	69.30	-8.9	5,218	-0.17%
2022/01/11	0	0.00	1	69.00	69.10	-1	5,242	-0.02%
2022/01/10	0.4	68.65	2	68.50	68.80	-1.6	5,236	-0.03%
2022/01/07	2	68.70	0	0.00	69.10	2	5,255	0.04%
2022/01/05	2	68.80	2	68.75	68.90	0	5,207	0.00%
2022/01/04	1	68.40	0	0.00	68.30	1	5,251	0.02%
2022/01/03	0	0.00	2.1	69.05	68.90	-2.1	5,199	-0.04%
2021/12/30	0	0.00	2	69.00	69.10	-2	5,216	-0.04%
2021/12/29	0	0.00	2	69.30	69.30	-2	5,230	-0.04%
2021/12/28	2	69.40	6.8	68.94	69.40	-4.8	5,246	-0.09%
2021/12/27	0.2	68.50	14	68.67	69.00	-13.8	5,221	-0.26%
2021/12/23	2	68.60	1	68.40	68.70	1	5,275	0.02%
2021/12/22	0	0.00	8	68.60	68.50	-8	5,294	-0.15%
2021/12/21	0	0.00	1	68.40	68.70	-1	5,306	-0.02%
2021/12/20	1	68.40	0	0.00	68.50	1	5,312	0.02%
2021/12/17	0	0.00	3	68.00	68.20	-3	5,402	-0.06%
2021/12/16	2	67.75	2.1	67.85	67.90	-0.1	5,404	0.00%
2021/12/15	2	67.40	1	67.50	67.70	1	5,462	0.02%
2021/12/14	0	0.00	10	67.50	67.50	-10	5,527	-0.18%
2021/12/13	2	67.60	0	0.00	67.40	2	5,502	0.04%
2021/12/10	3	67.97	3	68.00	67.90	0	5,489	0.00%
2021/12/09	4	67.80	6	67.78	68.00	-2	5,482	-0.04%
2021/12/08	3	67.00	5	67.06	67.10	-2	5,438	-0.04%
2021/12/07	0	0.00	8	66.70	66.80	-8	5,387	-0.15%
2021/12/06	0	0.00	2	66.80	66.90	-2	5,381	-0.04%
2021/12/03	0	0.00	0.1	66.80	66.40	-0.1	5,382	0.00%
2021/12/02	5	66.38	0	0.00	66.40	5	5,331	0.09%
2021/12/01	1	66.90	0	0.00	66.90	1	5,259	0.02%
2021/11/30	12	66.99	0	0.00	66.60	12	5,250	0.23%
2021/11/29	1	67.00	5	66.80	67.00	-4	5,112	-0.08%
2021/11/26	0	67.50	0	0.00	67.30	0	5,111	0.00%
2021/11/25	5	67.70	0	0.00	67.80	5	5,201	0.10%
2021/11/24	0	68.10	0	0.00	68.10	0	5,184	0.00%
2021/11/23	0	0.00	1	68.40	68.30	-1	5,190	-0.02%
2021/11/22	1	68.40	0	68.20	68.20	1	5,195	0.02%
2021/11/17	1	68.10	2	68.00	68.00	-1	5,224	-0.02%
2021/11/16	5	68.00	0	0.00	68.40	5	5,203	0.10%
2021/11/15	0	0.00	5	67.90	68.00	-5	5,251	-0.10%
2021/11/12	4	67.05	6	67.20	67.70	-2	5,276	-0.04%
2021/11/11	6.2	67.73	1	68.20	67.90	5.2	5,244	0.10%
2021/11/10	4	68.43	0	0.00	68.40	4	5,304	0.08%
2021/11/09	1	68.50	1	68.40	69.00	0	5,375	0.00%
2021/11/08	4	68.23	8	68.65	68.50	-4	5,461	-0.07%
2021/11/05	4	68.48	7	68.60	69.00	-3	5,496	-0.05%
2021/11/04	1	69.20	3	69.40	69.30	-2	5,483	-0.04%
2021/11/03	3	69.40	5	69.50	69.50	-2	5,504	-0.04%
2021/11/02	37	69.45	52.8	69.88	69.30	-15.8	5,477	-0.29%
2021/11/01	0	0.00	0.1	68.00	68.10	-0.1	5,329	0.00%
2021/10/29	0	0.00	8	67.70	68.00	-8	5,344	-0.15%
2021/10/27	1.2	67.57	2	67.45	67.70	-0.8	5,372	-0.01%
2021/10/26	1	67.70	1	67.40	67.90	0	5,448	0.00%
2021/10/25	1	67.10	1	67.10	67.10	0	5,456	0.00%
2021/10/22	1	67.40	4	67.25	67.40	-3	5,540	-0.05%
2021/10/20	2	67.85	6	68.33	67.80	-4	5,599	-0.07%
2021/10/19	1	67.80	1	68.10	67.90	0	5,613	0.00%
2021/10/18	0	0.00	2	68.10	67.80	-2	5,644	-0.04%
2021/10/14	0	0.00	5	68.06	67.40	-5	5,724	-0.09%
2021/10/13	3	67.73	3	67.80	67.80	0	5,744	0.00%
2021/10/12	1	67.30	8	67.55	67.70	-7	5,787	-0.12%
2021/10/08	0	0.00	1.3	66.92	66.80	-1.3	5,786	-0.02%
2021/10/07	0	0.00	2	67.05	66.80	-2	5,886	-0.03%
2021/10/06	0	0.00	1	66.50	66.50	-1	6,001	-0.02%
2021/10/05	1	66.00	0	0.00	66.40	1	6,142	0.02%
2021/10/04	2	66.35	0	0.00	66.10	2	6,293	0.03%
2021/10/01	0	0.00	8	66.03	66.00	-8	6,320	-0.13%
2021/09/30	0	0.00	3	66.70	67.00	-3	6,337	-0.05%
2021/09/29	0	0.00	10	65.60	65.80	-10	6,376	-0.16%
2021/09/28	5	66.62	5	66.62	66.50	0	6,517	0.00%
2021/09/27	4	67.08	1	67.50	67.20	3	6,647	0.05%
2021/09/24	3	67.17	19.2	67.11	67.10	-16.2	6,925	-0.23%
2021/09/23	3	65.77	1	65.80	66.10	2	7,370	0.03%
2021/09/22	3	65.20	1	65.30	65.60	2	7,624	0.03%
2021/09/17	38	64.70	0	0.00	64.70	38	7,717	0.49%
2021/09/16	1	64.70	0	0.00	64.90	1	7,809	0.01%
2021/09/15	2	64.70	0	0.00	64.60	2	7,936	0.03%
2021/09/14	4	64.80	0	0.00	64.50	4	8,037	0.05%
2021/09/10	1	64.70	56	64.60	65.00	-55	8,303	-0.66%
2021/09/09	2	64.05	0	0.00	64.20	2	8,495	0.02%
2021/09/08	1	64.40	1	64.40	64.40	0	8,506	0.00%
2021/09/06	0	0.00	11	65.30	65.30	-11	8,622	-0.13%
2021/09/03	0	0.00	1	65.10	65.30	-1	8,711	-0.01%
2021/09/02	1	64.71	0	0.00	64.50	1	8,730	0.01%
2021/09/01	3.1	65.10	1	64.80	64.90	2.1	8,760	0.02%
2021/08/31	15	64.57	0.3	64.80	64.80	14.7	8,750	0.17%
2021/08/30	4	64.73	1	64.40	64.60	3	8,683	0.03%
2021/08/27	2	64.40	0	0.00	64.70	2	8,706	0.02%
2021/08/26	1	64.70	0	0.00	64.60	1	8,732	0.01%
2021/08/25	5.9	64.49	0	0.00	64.30	5.9	8,778	0.07%
2021/08/24	2	64.90	0	0.00	64.90	2	8,764	0.02%
2021/08/23	2	64.50	0	0.00	64.50	2	8,846	0.02%
2021/08/20	50	64.20	0	0.00	64.20	50	8,974	0.56%
2021/08/19	0	0.00	3.7	64.24	64.50	-3.7	9,122	-0.04%
2021/08/18	10	63.70	2	63.90	64.10	8	9,144	0.09%
2021/08/17	33	64.41	3	64.10	64.50	30	9,221	0.33%
2021/08/16	3	64.73	16	64.78	64.50	-13	9,212	-0.14%
2021/08/13	2.1	65.95	2	65.70	65.70	0.1	9,230	0.00%
2021/08/12	11	66.80	2	66.75	66.60	9	9,300	0.10%
2021/08/11	6	67.78	7	67.80	67.80	-1	9,333	-0.01%
2021/08/10	10	67.40	1	68.00	68.00	9	9,357	0.10%
2021/08/05	11	68.05	34.2	68.38	68.80	-23.2	9,788	-0.24%
2021/08/04	2	66.85	4	66.98	67.20	-2	10,213	-0.02%
2021/08/02	1	66.80	4	67.08	67.10	-3	10,492	-0.03%
2021/07/30	1	66.90	1	66.90	67.30	0	10,571	0.00%
2021/07/29	3	67.67	3	67.47	67.60	0	10,767	0.00%
2021/07/28	4	67.18	2	67.40	67.80	2	10,891	0.02%
2021/07/27	12	67.48	0	0.00	68.00	12	11,112	0.11%
2021/07/26	0	0.00	13	66.70	66.90	-13	11,257	-0.12%
2021/07/23	1	66.90	0	0.00	66.80	1	11,392	0.01%
2021/07/22	22	67.22	6	66.93	67.10	16	11,465	0.14%
2021/07/21	1.2	67.04	0	0.00	67.20	1.2	11,550	0.01%
2021/07/20	1	67.30	0	0.00	67.20	1	11,656	0.01%
2021/07/19	1	67.90	2	67.75	67.90	-1	11,774	-0.01%
2021/07/16	2	67.95	4	67.85	68.00	-2	12,296	-0.02%
2021/07/15	9	67.92	15.4	67.91	67.90	-6.4	12,418	-0.05%
2021/07/14	4.5	67.73	0	0.00	67.80	4.5	12,453	0.04%
2021/07/13	0	0.00	3	67.87	68.00	-3	12,488	-0.02%
2021/07/12	4.1	66.86	0	0.00	66.90	4.1	12,472	0.03%
2021/07/09	25	67.66	1	67.70	67.60	24	12,388	0.19%
2021/07/08	1	68.10	0	0.00	68.10	1	12,472	0.01%
2021/07/07	5	68.10	1	68.10	68.30	4	12,569	0.03%
2021/07/06	5	68.16	1	68.80	68.30	4	12,718	0.03%
2021/07/05	22.3	68.13	3	68.37	68.70	19.3	12,813	0.15%
2021/07/02	4.5	67.92	0	0.00	68.00	4.5	12,858	0.03%
2021/07/01	11.4	68.53	1	68.70	68.30	10.4	12,921	0.08%
2021/06/30	14.2	68.88	1	69.40	68.80	13.2	12,878	0.10%
2021/06/29	22.2	73.72	8.3	73.62	73.70	13.9	12,478	0.11%
2021/06/28	3	74.07	9	74.10	74.00	-6	12,325	-0.05%
2021/06/25	1	74.50	20	74.70	74.50	-19	12,356	-0.15%
2021/06/24	1	74.50	1	75.00	74.50	0	12,490	0.00%
2021/06/23	0	0.00	8	74.48	74.60	-8	13,119	-0.06%
2021/06/22	3	74.47	1	74.20	74.30	2	13,325	0.02%
2021/06/21	8	73.79	6	73.90	74.40	2	13,359	0.01%
2021/06/18	34	74.60	24	74.56	74.70	10	13,457	0.07%
2021/06/17	30	73.90	3.1	74.00	74.00	27	13,494	0.20%
2021/06/16	1	73.70	9	73.73	73.80	-8	13,793	-0.06%
2021/06/15	1	72.20	72	72.70	73.00	-71	14,090	-0.50%
2021/06/11	6	72.52	0	0.00	72.30	6	14,259	0.04%
2021/06/10	2	72.95	2	72.80	73.00	0	14,363	0.00%
2021/06/09	0	72.90	5	72.88	72.70	-5	14,498	-0.03%
2021/06/08	0	0.00	2	73.30	73.50	-2	14,816	-0.01%
2021/06/07	2	72.30	1	72.80	72.90	1	15,404	0.01%
2021/06/04	1	73.40	4	73.33	73.40	-3	15,470	-0.02%
2021/06/03	1	73.60	14	73.76	73.50	-13	15,584	-0.08%
2021/06/02	1	73.30	4	73.35	73.60	-3	15,739	-0.02%
2021/05/31	0	0.00	15.4	73.37	73.50	-15.4	15,999	-0.10%
2021/05/28	3	73.27	13	73.28	73.20	-10	16,099	-0.06%
2021/05/27	7	72.74	14	72.69	73.20	-7	16,226	-0.04%
2021/05/26	26	73.15	0	0.00	73.30	26	16,505	0.16%
2021/05/25	3	72.73	2	72.90	72.90	1	16,687	0.01%
2021/05/24	0	0.00	1	72.70	72.70	-1	16,815	-0.01%
2021/05/21	4	72.53	3	72.37	72.50	1	16,964	0.01%
2021/05/20	2	71.95	6	72.17	72.10	-4	17,089	-0.02%
2021/05/19	2	71.25	11	71.22	71.50	-9	17,153	-0.05%
2021/05/18	2	69.60	4	69.88	70.20	-2	17,358	-0.01%
2021/05/17	9	68.36	15	68.52	68.40	-6	17,964	-0.03%
2021/05/14	7	70.23	5	70.64	70.60	2	17,941	0.01%
2021/05/13	61	70.21	49	70.65	70.10	12	18,054	0.07%
2021/05/12	22.3	70.55	41.2	70.90	71.10	-18.9	17,959	-0.11%
2021/05/11	46.3	69.85	20	69.80	69.30	26.3	17,558	0.15%
2021/05/10	3	70.63	3	70.87	70.60	0	17,580	0.00%
2021/05/07	3	70.47	1	70.70	71.10	2	18,197	0.01%
2021/05/06	48.3	69.88	29	69.86	69.70	19.3	19,274	0.10%
2021/05/05	27	71.13	2	71.10	70.80	25	19,804	0.13%
2021/05/04	15	71.27	12	71.32	71.50	3	20,037	0.02%
2021/05/03	31	72.78	3	72.43	72.20	28	20,055	0.14%
2021/04/29	5	73.76	4	73.70	73.60	1	20,347	0.00%
2021/04/28	4	73.65	3	73.57	73.60	1	20,672	0.00%
2021/04/27	9	73.21	10	73.20	73.30	-1	21,355	0.00%
2021/04/26	15.1	73.63	2	73.50	73.60	13.1	21,679	0.06%
2021/04/23	11.1	73.98	3	74.07	73.90	8.1	22,419	0.04%
2021/04/22	34	74.85	26	74.73	74.10	8	24,604	0.03%
2021/04/21	4	74.05	13.2	73.90	74.30	-9.2	25,484	-0.04%
2021/04/20	19	73.71	1	73.60	74.00	18	26,144	0.07%
2021/04/19	22	73.75	3.3	73.73	73.80	18.8	26,288	0.07%
2021/04/16	5	73.44	5	73.52	73.50	0	26,368	0.00%
2021/04/15	5.3	72.99	0	0.00	73.00	5.3	26,429	0.02%
2021/04/14	26.2	72.51	4.2	72.97	73.20	22	26,434	0.08%
2021/04/13	14.4	72.86	3	72.97	72.50	11.4	26,365	0.04%
2021/04/12	26	72.75	0	0.00	72.70	26	26,479	0.10%
2021/04/09	10.3	73.56	3	73.57	73.30	7.3	26,461	0.03%
2021/04/08	9	73.64	9	73.66	73.60	0	26,327	0.00%
2021/04/07	31	72.83	4	72.63	72.80	27	26,181	0.10%
2021/04/06	16	73.23	3	73.27	73.00	13	26,030	0.05%
2021/04/01	3	73.57	12	73.60	73.50	-9	25,829	-0.03%
2021/03/31	5	74.04	1	73.90	74.10	4	25,726	0.02%
2021/03/30	2	73.55	2	73.70	73.70	0	25,623	0.00%
2021/03/29	10	73.66	3	73.60	73.60	7	25,510	0.03%
2021/03/26	132	73.87	11	74.05	73.80	121	25,357	0.48%	大買/鉅額交易
2021/03/25	22.2	74.25	27	75.19	75.70	-4.8	24,820	-0.02%
2021/03/24	2.1	74.27	0	0.00	74.20	2.1	24,692	0.01%
2021/03/23	1	74.00	25	73.83	74.00	-24	24,594	-0.10%
2021/03/22	8	74.11	2	74.35	74.00	6	24,491	0.02%
2021/03/19	11	74.12	0	0.00	75.00	11	24,545	0.04%
2021/03/18	10.2	74.07	22	74.07	74.30	-11.8	24,358	-0.05%
2021/03/17	24	72.25	2	72.80	72.30	22	24,366	0.09%
2021/03/16	23	71.71	3	71.93	71.50	20	24,370	0.08%
2021/03/15	1	70.90	4.5	71.30	71.50	-3.5	24,405	-0.01%
2021/03/12	8	71.24	18	71.34	71.40	-10	24,426	-0.04%
2021/03/11	36	71.52	16.5	71.84	72.00	19.5	24,483	0.08%
2021/03/10	1	74.20	100	73.95	73.90	-99	23,998	-0.41%
2021/03/09	4.1	73.01	0	0.00	72.80	4.1	23,975	0.02%
2021/03/08	10	73.74	2	73.90	73.20	8	23,979	0.03%
2021/03/05	13	73.48	2.6	74.05	73.50	10.4	23,936	0.04%
2021/03/04	52	74.32	16	74.49	74.30	36	23,982	0.15%
2021/03/03	55.4	74.92	11	74.74	75.50	44.4	23,918	0.19%
2021/03/02	21.1	74.35	9	74.13	73.90	12.1	23,861	0.05%
2021/02/26	46.2	74.76	2	74.70	74.60	44.2	23,754	0.19%
2021/02/25	7.3	76.42	14	76.73	75.90	-6.7	23,456	-0.03%
2021/02/24	45	76.23	32	76.65	76.00	13	23,325	0.06%
2021/02/23	4.1	75.01	7	75.10	75.10	-2.9	23,270	-0.01%
2021/02/22	10.2	75.95	40	75.99	75.80	-29.8	23,118	-0.13%
2021/02/19	11	75.10	4	75.78	76.10	7	22,985	0.03%
2021/02/18	41	75.59	27	75.67	75.40	14	22,853	0.06%
2021/02/17	40.7	75.72	70.1	75.60	75.20	-29.4	22,678	-0.13%
2021/02/05	5	78.56	1	78.50	78.40	4	22,274	0.02%
2021/02/04	3	78.80	0	0.00	78.90	3	22,157	0.01%
2021/02/03	1	78.30	15	78.47	78.20	-14	22,161	-0.06%
2021/02/02	21	78.77	1	78.50	78.10	20	22,341	0.09%
2021/02/01	3.2	78.10	12	77.96	78.00	-8.8	22,368	-0.04%
2021/01/29	45.3	80.84	49	80.93	78.40	-3.8	22,106	-0.02%
2021/01/28	56.3	81.46	36	82.63	81.50	20.3	21,406	0.09%
2021/01/27	42.2	80.80	33	80.77	81.10	9.2	20,213	0.05%
2021/01/26	6	78.47	19	78.81	77.70	-13	19,412	-0.07%
2021/01/25	26	77.57	18.3	78.01	78.00	7.7	19,027	0.04%
2021/01/22	24	75.82	23	76.62	77.60	1	18,789	0.01%
2021/01/21	21	77.28	24	77.22	77.00	-3	18,280	-0.02%
2021/01/20	35	77.27	33	75.94	76.00	2	17,816	0.01%
2021/01/19	39	79.42	35	79.38	79.00	4	17,029	0.02%
2021/01/18	40.3	78.87	16	80.30	79.00	24.3	16,570	0.15%
2021/01/15	193	82.08	84.1	82.01	80.40	109	15,678	0.70%	大買/鉅額交易
2021/01/14	31	77.04	48.6	77.38	77.90	-17.6	13,423	-0.13%
2021/01/13	12.5	69.28	33	69.78	70.90	-20.5	12,034	-0.17%
2021/01/12	21	67.57	28	67.79	67.50	-7	11,175	-0.06%
2021/01/11	3	66.77	1	67.00	67.30	2	10,964	0.02%
2021/01/08	4.1	67.28	1	67.30	67.40	3.1	10,765	0.03%
2021/01/07	3	66.80	10	66.70	66.80	-7	10,613	-0.07%
2021/01/06	17	66.96	14	66.79	66.70	3	10,633	0.03%
2021/01/05	20	67.01	0	0.00	66.80	20	10,501	0.19%
2021/01/04	2	67.80	1	68.10	68.00	1	10,269	0.01%
2020/12/31	6.5	67.18	0	0.00	67.30	6.5	10,070	0.06%
2020/12/30	0.5	67.30	1	67.50	67.50	-0.5	10,034	0.00%
2020/12/29	0	0.00	2	67.80	67.10	-2	9,957	-0.02%
2020/12/28	3	68.00	2	68.10	68.00	1	9,906	0.01%
2020/12/25	1	67.20	6	67.33	67.80	-5	9,956	-0.05%
2020/12/24	2	66.65	0	0.00	66.80	2	9,924	0.02%
2020/12/23	5	66.40	0	0.00	66.80	5	9,889	0.05%
2020/12/22	0	0.00	1	66.50	66.20	-1	9,905	-0.01%
2020/12/21	7	65.47	8	66.43	66.20	-1	9,896	-0.01%
2020/12/18	8.3	67.17	0.1	67.00	66.70	8.2	9,762	0.08%
2020/12/17	3	67.73	2	67.75	67.90	1	9,618	0.01%
2020/12/16	3	67.90	14	68.11	68.50	-11	9,602	-0.11%
2020/12/15	19	68.15	0	0.00	67.30	19	9,669	0.20%
2020/12/14	3.7	70.03	0	0.00	69.60	3.7	9,443	0.04%
2020/12/11	8	70.41	18	70.03	69.90	-10	9,331	-0.11%
2020/12/10	2	69.20	19	68.97	69.40	-17	8,938	-0.19%
2020/12/09	3	69.17	2	68.85	69.40	1	8,781	0.01%
2020/12/08	5.8	68.79	2	68.50	68.40	3.8	8,606	0.04%
2020/12/07	15	68.03	15	68.29	68.80	0	8,455	0.00%
2020/12/04	2	66.55	13	66.52	66.60	-11	8,094	-0.14%
2020/12/03	13	66.09	2	66.40	66.10	11	8,018	0.14%
2020/12/02	0	0.00	8	66.39	66.40	-8	7,971	-0.10%
2020/12/01	10	65.13	21	65.00	65.50	-11	7,857	-0.14%
2020/11/30	16	66.44	8	66.70	65.30	8	7,741	0.10%
2020/11/27	0	0.00	6	66.60	66.50	-6	7,551	-0.08%
2020/11/26	2	66.30	1	66.10	66.50	1	7,521	0.01%
2020/11/25	9	65.64	0	0.00	65.90	9	7,510	0.12%
2020/11/24	10	66.00	1	66.20	66.20	9	7,477	0.12%
2020/11/23	3	65.77	0	0.00	65.90	3	7,358	0.04%
2020/11/20	6	65.95	14	66.12	65.60	-8	7,246	-0.11%
2020/11/19	1	65.00	8	65.10	65.00	-7	7,129	-0.10%
2020/11/18	6	65.02	4	65.08	65.30	2	7,205	0.03%
2020/11/17	0	0.00	8	65.50	65.00	-8	7,243	-0.11%
2020/11/16	10	65.00	21.5	65.03	65.00	-11.5	7,368	-0.16%
2020/11/13	18	63.84	6.5	63.75	64.10	11.5	7,365	0.16%
2020/11/12	11	62.48	2	62.40	62.30	9	7,281	0.12%
2020/11/11	0.9	61.90	13	61.50	62.50	-12.1	7,841	-0.15%
2020/11/10	9	60.23	2	60.45	60.30	7	8,501	0.08%
2020/11/09	4	60.35	1	62.90	60.90	3	8,160	0.04%
2020/11/06	6	62.02	1	62.69	62.20	5	7,951	0.06%
2020/11/05	2	62.30	2	62.45	62.30	0	8,012	0.00%
2020/11/03	0	0.00	1	62.20	62.40	-1	8,181	-0.01%
2020/10/30	12	61.50	2.6	61.60	61.50	9.4	8,537	0.11%
2020/10/29	3	61.73	0.4	62.10	61.90	2.6	8,543	0.03%
2020/10/28	3	62.10	0	62.60	62.30	3	8,639	0.03%
2020/10/27	2.1	62.01	0	0.00	62.50	2.1	8,706	0.02%
2020/10/26	3	62.20	6	62.45	62.30	-3	8,767	-0.03%
2020/10/22	2	62.30	0	0.00	62.30	2	8,865	0.02%
2020/10/21	2	62.80	2	63.50	62.80	0	8,820	0.00%
2020/10/20	0	0.00	1	63.60	63.50	-1	8,922	-0.01%
2020/10/19	4	63.73	0	0.00	63.50	4	8,992	0.04%
2020/10/16	1	63.00	5	63.22	63.10	-4	9,136	-0.04%
2020/10/15	1	63.10	1	63.70	63.10	0	9,382	0.00%
2020/10/14	6	64.55	1	64.40	63.70	5	9,365	0.05%
2020/10/13	0	0.00	1	63.90	64.20	-1	9,314	-0.01%
2020/10/12	0	0.00	5	63.84	64.10	-5	9,380	-0.05%
2020/10/07	0	0.00	14	63.61	63.40	-14	9,439	-0.15%
2020/10/06	2	63.65	2	63.90	63.80	0	9,513	0.00%
2020/10/05	0	0.00	0.6	63.80	63.20	-0.6	9,602	-0.01%
2020/09/30	0	0.00	12	63.67	63.80	-12	9,703	-0.12%
2020/09/29	1	62.80	1	63.10	62.90	0	9,763	0.00%
2020/09/25	3	61.20	5.9	61.80	61.30	-2.9	9,978	-0.03%
2020/09/24	27	62.00	0.1	62.10	61.50	26.9	10,068	0.27%
2020/09/23	8	62.80	14	63.20	63.00	-6	10,071	-0.06%
2020/09/22	1	63.20	0	0.00	63.20	1	10,826	0.01%
2020/09/21	2	64.80	4	64.60	64.20	-2	11,198	-0.02%
2020/09/18	0	0.00	16	64.56	65.60	-16	11,465	-0.14%
2020/09/17	2	64.15	7	64.24	63.90	-5	11,566	-0.04%
2020/09/16	3	63.97	12	64.01	64.00	-9	11,769	-0.08%
2020/09/15	1	64.20	3	64.13	63.90	-2	11,987	-0.02%
2020/09/14	0	0.00	12	63.56	63.80	-12	12,033	-0.10%
2020/09/11	6	62.83	0	0.00	62.80	6	12,060	0.05%
2020/09/10	1	62.80	0	0.00	62.80	1	12,134	0.01%
2020/09/08	1	63.00	2	62.95	63.10	-1	12,530	-0.01%
2020/09/07	7	62.96	0	0.00	62.90	7	12,889	0.05%
2020/09/04	0	0.00	3	63.30	63.60	-3	12,959	-0.02%
2020/09/03	7	63.70	15	64.07	63.70	-8	13,012	-0.06%
2020/09/02	6	63.30	11	63.72	63.70	-5	13,103	-0.04%
2020/09/01	9	63.32	6	63.32	63.50	3	13,101	0.02%
2020/08/31	25	62.80	37	62.74	62.50	-12	13,183	-0.09%
2020/08/28	27	63.13	0	0.00	62.90	27	13,242	0.20%
2020/08/27	9	63.74	6	63.77	63.90	3	13,210	0.02%
2020/08/26	25	63.40	0	0.00	63.60	25	13,311	0.19%
2020/08/25	0	0.00	2	64.05	63.80	-2	13,476	-0.01%
2020/08/24	5	63.20	0	0.00	63.30	5	13,484	0.04%
2020/08/21	19	64.48	0	0.00	64.40	19	13,382	0.14%
2020/08/20	3	64.27	1	64.70	64.00	2	13,352	0.01%
2020/08/19	15	68.25	6.1	67.58	66.60	8.9	13,179	0.07%
2020/08/18	2	67.70	16	68.45	67.70	-14	13,092	-0.11%
2020/08/17	22	68.66	29	69.12	69.10	-7	13,050	-0.05%
2020/08/14	28	66.05	45	66.40	66.70	-17	12,536	-0.14%
2020/08/12	2	62.40	0	0.00	62.10	2	11,973	0.02%
2020/08/11	2	62.60	0	0.00	62.00	2	12,059	0.02%
2020/08/10	0	0.00	1	64.00	63.60	-1	12,418	-0.01%
2020/08/07	1	64.10	1	63.80	63.60	0	12,421	0.00%
2020/08/06	6	63.93	10	63.93	64.00	-4	12,425	-0.03%
2020/08/05	2	63.80	2	64.10	63.40	0	12,453	0.00%
2020/08/04	2	62.85	18	63.08	63.80	-16	12,389	-0.13%
2020/08/03	0	0.00	9	62.19	62.10	-9	12,256	-0.07%
2020/07/31	2	61.70	32	61.69	61.70	-30	12,209	-0.25%
2020/07/30	1	61.10	7	61.04	61.30	-6	12,140	-0.05%
2020/07/29	16	60.61	2	60.20	60.10	14	12,083	0.12%
2020/07/28	3	61.27	30	61.42	60.60	-27	12,092	-0.22%
2020/07/27	3	60.77	5	61.64	60.40	-2	12,154	-0.02%
2020/07/24	31	61.46	2	62.55	61.20	29	12,241	0.24%
2020/07/23	9	62.21	9	62.66	62.20	0	12,237	0.00%
2020/07/22	13	61.90	4	61.90	61.90	9	12,201	0.07%
2020/07/21	14	61.30	233	61.31	61.20	-219	12,219	-1.79%	大賣/鉅額交易
2020/07/20	35	61.63	4	62.05	61.50	31	12,115	0.26%
2020/07/17	3	64.00	7	64.13	64.00	-4	11,970	-0.03%
2020/07/16	51	64.20	0	0.00	64.10	51	12,076	0.42%
2020/07/15	37	64.14	2	64.00	63.90	35	12,107	0.29%
2020/07/14	42	64.89	2	65.00	64.70	40	12,193	0.33%
2020/07/13	3	64.07	6	64.52	64.80	-3	12,260	-0.02%
2020/07/10	8	63.91	99.9	64.09	63.70	-91.9	12,339	-0.75%
2020/07/09	4	64.85	0	0.00	64.80	4	12,411	0.03%
2020/07/08	15	65.01	0	0.00	65.10	15	12,351	0.12%
2020/07/07	18	65.42	11	66.03	65.60	7	12,272	0.06%
2020/07/06	16	66.72	3	67.03	66.50	13	12,140	0.11%
2020/07/03	31	65.61	17	65.86	66.10	14	12,122	0.12%
2020/07/02	122	65.13	38	65.13	65.30	84	12,087	0.69%	大買/
2020/07/01	18	64.56	22	64.72	64.50	-4	12,103	-0.03%
2020/06/30	125	64.46	0	0.00	64.00	125	12,039	1.04%	大買/鉅額交易
2020/06/29	23	69.90	52	70.15	69.80	-29	11,418	-0.25%
2020/06/24	6	70.18	12	70.07	70.10	-6	11,148	-0.05%
2020/06/23	53	70.31	22	70.62	70.00	31	11,187	0.28%
2020/06/22	22.5	70.11	38.2	69.83	70.10	-15.7	10,980	-0.14%
2020/06/19	44.5	68.98	5	69.04	68.80	39.5	10,829	0.36%
2020/06/18	4	68.80	12	68.92	68.90	-8	10,687	-0.07%
2020/06/17	8	68.34	1	68.60	68.60	7	10,682	0.07%
2020/06/16	6	68.85	10	68.90	68.60	-4	10,759	-0.04%
2020/06/15	6	68.47	1	67.80	67.80	5	10,819	0.05%
2020/06/12	8	68.13	8	68.68	69.10	0	10,733	0.00%
2020/06/11	25	69.17	27	68.81	67.80	-2	10,583	-0.02%
2020/06/10	5	66.80	11	66.78	67.00	-6	10,270	-0.06%
2020/06/09	44	66.04	5	66.00	66.00	39	10,382	0.38%
2020/06/08	8	66.73	9	66.70	66.80	-1	10,395	-0.01%
2020/06/05	12	66.11	0	0.00	66.30	12	10,372	0.12%
2020/06/04	1	66.60	3	66.80	66.40	-2	10,458	-0.02%
2020/06/03	2	66.15	9	66.26	66.10	-7	10,478	-0.07%
2020/06/02	5	65.00	19	65.02	65.10	-14	10,380	-0.13%
2020/06/01	20	64.28	19	64.52	64.20	1	10,357	0.01%
2020/05/29	3	61.50	14	62.68	64.50	-11	10,339	-0.11%
2020/05/28	9	61.61	0	0.00	61.50	9	10,282	0.09%
2020/05/27	11	62.01	11	62.23	62.00	0	10,402	0.00%
2020/05/26	13	62.02	9.4	62.23	62.00	3.6	10,471	0.03%
2020/05/25	2	61.50	15	61.21	61.50	-13	10,386	-0.13%
2020/05/22	4	60.75	0.4	61.00	60.70	3.6	10,385	0.03%
2020/05/21	33	60.92	6	60.60	60.60	27	10,324	0.26%
2020/05/20	6	61.32	2	61.20	61.00	4	10,203	0.04%
2020/05/19	52	61.81	1	61.50	61.10	51	10,136	0.50%
2020/05/18	15	62.59	4	62.93	63.00	11	9,912	0.11%
2020/05/15	8	62.63	7	62.19	62.60	1	9,872	0.01%
2020/05/14	1	65.80	0	0.00	66.00	1	9,435	0.01%
2020/05/13	0	0.00	8	66.29	66.50	-8	9,364	-0.09%
2020/05/12	2	65.80	0	0.00	66.00	2	9,318	0.02%
2020/05/11	0	0.00	11	66.78	66.90	-11	9,223	-0.12%
2020/05/08	2	65.80	21	66.12	66.30	-19	9,157	-0.21%
2020/05/07	51	65.38	0	0.00	65.30	51	9,155	0.56%
2020/05/06	1	65.10	6	65.45	65.00	-5	9,143	-0.05%
2020/05/05	4	65.30	15	65.70	65.30	-11	9,168	-0.12%
2020/05/04	7	65.07	1	65.00	64.90	6	9,171	0.07%
2020/04/30	6	66.10	3	65.83	66.10	3	9,167	0.03%
2020/04/29	1	65.90	0	0.00	65.50	1	9,145	0.01%
2020/04/28	2	65.90	0	0.00	65.90	2	9,085	0.02%
2020/04/27	0	0.00	6	65.97	65.40	-6	9,228	-0.07%
2020/04/24	0	0.00	2	64.40	64.70	-2	9,151	-0.02%
2020/04/23	1	63.30	4	64.00	64.40	-3	9,083	-0.03%
2020/04/22	1	63.10	0	0.00	63.10	1	8,999	0.01%
2020/04/21	2	63.20	3	63.70	63.20	-1	8,908	-0.01%
2020/04/20	3	64.70	1	64.40	64.40	2	8,809	0.02%
2020/04/17	5	65.44	4	65.70	65.10	1	8,824	0.01%
2020/04/16	13	64.31	5	64.80	65.00	8	8,673	0.09%
2020/04/15	6	64.77	4	65.00	64.80	2	8,597	0.02%
2020/04/14	5	63.50	5	63.32	63.70	0	8,529	0.00%
2020/04/13	8	62.00	7	62.41	62.00	1	8,480	0.01%
2020/04/10	2	61.85	2	62.00	62.00	0	8,483	0.00%
2020/04/09	1.5	61.90	1	63.50	61.80	0.5	8,497	0.01%
2020/04/08	0	0.00	16	62.62	62.50	-16	8,461	-0.19%
2020/04/07	8	62.11	15	62.48	61.80	-7	8,374	-0.08%
2020/04/06	0	0.00	11	61.03	61.60	-11	8,244	-0.13%
2020/04/01	9	58.22	5	58.88	58.40	4	8,028	0.05%
2020/03/31	3	58.93	0	0.00	58.00	3	7,929	0.04%
2020/03/30	6	58.83	4	59.18	59.30	2	7,705	0.03%
2020/03/27	24	60.41	7	60.39	60.10	17	7,575	0.22%
2020/03/26	0	0.00	0.6	55.20	55.10	-0.6	7,245	-0.01%
2020/03/25	1	55.00	4	54.88	54.90	-3	7,265	-0.04%
2020/03/24	0	0.00	7	52.19	51.90	-7	7,242	-0.10%
2020/03/23	0	0.00	9	49.55	48.20	-9	7,341	-0.12%
2020/03/20	4	51.03	10	51.64	51.80	-6	7,335	-0.08%
2020/03/19	8	48.38	21	48.67	48.10	-13	7,245	-0.18%
2020/03/18	1	50.30	0	0.00	50.30	1	7,137	0.01%
2020/03/17	2	51.85	1	50.70	50.70	1	7,143	0.01%
2020/03/16	1	52.90	0	0.00	52.60	1	7,083	0.01%
2020/03/13	2	52.60	0	0.00	55.30	2	7,017	0.03%
2020/03/12	6	57.38	2	58.40	56.80	4	6,839	0.06%
2020/03/11	1	59.40	0	0.00	59.40	1	6,756	0.01%
2020/03/10	2	60.45	0	0.00	60.30	2	6,727	0.03%
2020/03/09	0	0.00	3	61.80	61.30	-3	6,612	-0.05%
2020/03/06	8	61.44	0	0.00	61.30	8	6,580	0.12%
2020/03/04	1	62.00	10	61.77	61.60	-9	6,685	-0.13%
2020/03/03	3	61.20	0	0.00	61.00	3	6,584	0.05%
2020/03/02	8	60.43	1	60.50	60.30	7	6,503	0.11%
2020/02/25	1	64.80	3	64.00	64.70	-2	6,416	-0.03%
2020/02/21	2	65.65	0	0.00	65.50	2	6,652	0.03%
2020/02/19	0	0.00	7	66.40	66.70	-7	6,893	-0.10%
2020/02/18	2	65.30	1	65.60	66.00	1	6,983	0.01%
2020/02/14	0	0.00	4	66.03	66.20	-4	7,735	-0.05%
2020/02/11	0	0.00	2	65.60	65.50	-2	9,655	-0.02%
2020/02/10	1	64.20	0	0.00	64.70	1	9,654	0.01%
2020/02/07	6	65.45	3	65.47	65.30	3	9,618	0.03%
2020/02/06	2	65.70	0	0.00	66.60	2	9,648	0.02%
2020/02/05	0	65.00	0	0.00	64.80	0	9,685	0.00%
2020/02/04	4	64.90	1	64.90	64.80	3	9,735	0.03%
2020/02/03	2	63.95	53	64.94	63.90	-51	9,818	-0.52%
2020/01/31	0	0.00	4	64.23	63.60	-4	9,843	-0.04%
2020/01/30	0	0.00	1	63.00	62.80	-1	9,970	-0.01%
2020/01/20	1	68.00	0	0.00	68.00	1	9,796	0.01%
2020/01/16	1	67.90	0	0.00	68.00	1	9,812	0.01%
2020/01/15	8	68.49	20	69.10	68.20	-12	9,888	-0.12%
2020/01/14	1	68.60	1	69.50	69.10	0	9,932	0.00%
2020/01/13	1	69.10	7	68.90	69.20	-6	9,978	-0.06%
2020/01/10	26	67.00	0	0.00	67.00	26	10,257	0.25%
2020/01/09	3	67.27	1	68.00	67.40	2	10,402	0.02%
2020/01/08	3	67.13	0	0.00	67.70	3	10,386	0.03%
2020/01/06	3	67.20	1.5	66.73	66.80	1.5	10,281	0.01%
2020/01/03	1	68.80	0	0.00	68.20	1	10,280	0.01%
2020/01/02	1	68.20	0	0.00	68.60	1	10,267	0.01%
2019/12/31	5	68.60	0	0.00	68.40	5	10,309	0.05%
2019/12/30	1	68.90	0	0.00	68.80	1	10,280	0.01%
2019/12/26	1	68.90	0	0.00	69.20	1	10,324	0.01%
2019/12/25	1	69.00	0	0.00	69.30	1	10,395	0.01%
2019/12/19	2	70.15	0	0.00	70.20	2	10,340	0.02%
2019/12/18	1	71.00	7	70.57	71.10	-6	10,264	-0.06%
2019/12/17	2	68.90	9	69.44	69.80	-7	10,110	-0.07%
2019/12/16	1	68.70	4	69.45	68.70	-3	10,061	-0.03%
2019/12/13	6	68.35	0	0.00	68.80	6	10,081	0.06%
2019/12/12	2	69.35	9	69.44	69.00	-7	10,022	-0.07%
2019/12/11	7	68.21	0	0.00	68.70	7	9,921	0.07%
2019/12/09	1	68.40	1	68.40	68.40	0	9,870	0.00%
2019/12/05	4	68.93	31	69.30	68.80	-27	9,812	-0.28%
2019/12/04	1	68.70	0	0.00	69.00	1	9,768	0.01%
2019/12/03	0	0.00	3	68.90	69.10	-3	9,735	-0.03%
2019/11/29	7	68.20	1	67.90	68.00	6	9,533	0.06%
2019/11/28	0	0.00	2	69.40	69.50	-2	9,419	-0.02%
2019/11/27	1	69.70	0	0.00	69.70	1	9,548	0.01%
2019/11/25	3	69.97	1	69.80	69.90	2	9,335	0.02%
2019/11/22	3	71.13	0	0.00	70.80	3	9,321	0.03%
2019/11/21	0	0.00	3	70.77	71.30	-3	9,256	-0.03%
2019/11/20	4	70.83	2	70.90	71.00	2	9,097	0.02%
2019/11/19	6	70.45	2	70.65	70.70	4	8,977	0.04%
2019/11/18	0	0.00	17	69.90	70.00	-17	8,747	-0.19%
2019/11/14	75.5	70.01	70	70.24	70.00	5.5	8,545	0.06%
2019/11/13	18	69.91	22	70.03	70.00	-4	8,312	-0.05%
2019/11/12	26	68.17	4	67.85	68.60	22	7,853	0.28%
2019/11/11	13	67.04	20	66.52	66.70	-7	7,394	-0.09%
2019/11/08	126	65.06	193.5	65.91	67.30	-67.5	7,023	-0.96%	大買/大賣/
2019/11/07	1	60.90	5	60.90	61.20	-4	6,158	-0.06%
2019/11/06	0	0.00	1	60.80	61.30	-1	6,163	-0.02%
2019/11/05	0	0.00	3.5	61.27	61.00	-3.5	6,181	-0.06%
2019/11/04	0	0.00	5.1	60.96	61.10	-5.1	6,224	-0.08%
2019/11/01	4	60.28	5	59.94	60.20	-1	6,196	-0.02%
2019/10/31	10.5	59.45	0	0.00	59.30	10.5	6,190	0.17%
2019/10/30	2	60.00	17	60.49	60.40	-15	6,095	-0.25%
2019/10/29	1	60.80	11.5	60.87	60.70	-10.5	6,217	-0.17%
2019/10/23	0	0.00	5	59.20	59.20	-5	6,267	-0.08%
2019/10/22	1	58.70	2	59.00	58.50	-1	6,216	-0.02%
2019/10/21	1	58.10	3	58.80	58.30	-2	6,157	-0.03%
2019/10/18	15	58.05	11	58.90	58.00	4	6,074	0.07%
2019/10/17	0	0.00	7	56.71	57.30	-7	5,714	-0.12%
2019/10/16	0	0.00	1	55.00	55.50	-1	5,511	-0.02%
2019/10/15	0.5	54.90	0	0.00	55.10	0.5	5,528	0.01%
2019/10/14	1	55.00	3	55.17	55.00	-2	5,583	-0.04%
2019/10/09	0	0.00	2	54.80	54.00	-2	5,533	-0.04%
2019/10/08	4	55.50	4	55.00	55.10	0	5,520	0.00%
2019/10/07	4	55.10	6	55.32	55.50	-2	5,520	-0.04%
2019/10/03	1	53.90	3	54.70	54.60	-2	5,499	-0.04%
2019/10/02	0	0.00	1	54.90	54.90	-1	5,516	-0.02%
2019/10/01	0	0.00	8	54.60	54.80	-8	5,504	-0.15%
2019/09/27	1	54.10	0	0.00	54.00	1	5,447	0.02%
2019/09/26	0	0.00	3	54.70	54.70	-3	5,459	-0.05%
2019/09/25	3	54.20	0	0.00	54.70	3	5,464	0.05%
2019/09/24	0	0.00	5	55.16	55.00	-5	5,499	-0.09%
2019/09/23	0	0.00	3	54.60	54.50	-3	5,470	-0.05%
2019/09/20	0	0.00	2	54.50	54.60	-2	5,506	-0.04%
2019/09/19	2	54.50	0	0.00	54.60	2	5,456	0.04%
2019/09/18	2	54.70	4	54.45	54.70	-2	5,436	-0.04%
2019/09/17	0	0.00	8	53.90	53.90	-8	5,345	-0.15%
2019/09/12	3	53.30	0	0.00	53.40	3	5,472	0.05%
2019/09/10	5	52.46	0	0.00	52.30	5	5,466	0.09%
2019/09/09	1	52.90	6	52.93	52.90	-5	5,468	-0.09%
2019/09/06	0	0.00	1	52.90	52.80	-1	5,458	-0.02%
2019/09/03	7	52.11	0	0.00	51.90	7	5,541	0.13%
2019/09/02	3	52.20	1	52.30	52.20	2	5,567	0.04%
2019/08/30	0	0.00	6	51.87	52.40	-6	5,581	-0.11%
2019/08/29	2	50.15	0	0.00	50.20	2	5,415	0.04%
2019/08/28	1	50.50	0	0.00	50.50	1	5,400	0.02%
2019/08/27	0	0.00	3	50.50	50.40	-3	5,391	-0.06%
2019/08/26	1	50.30	0	0.00	50.00	1	5,427	0.02%
2019/08/22	2	50.80	1	51.40	51.10	1	5,556	0.02%
2019/08/20	0	0.00	1	51.50	51.10	-1	5,617	-0.02%
2019/08/19	6	51.50	2	51.40	51.50	4	5,590	0.07%
2019/08/16	0	0.00	5	50.30	51.00	-5	5,592	-0.09%
2019/08/15	1	49.90	0	0.00	50.10	1	5,512	0.02%
2019/08/14	2	51.15	16	51.56	50.70	-14	5,523	-0.25%
2019/08/13	14	50.39	3	50.30	50.50	11	5,505	0.20%
2019/08/12	6	49.83	25	49.96	50.60	-19	5,493	-0.35%
2019/08/08	0	0.00	2	48.40	48.00	-2	5,414	-0.04%
2019/08/07	10	48.05	0	0.00	48.00	10	5,477	0.18%
2019/08/06	7	47.39	0	0.00	47.70	7	5,537	0.13%
2019/08/05	5	48.68	7	48.61	48.45	-2	5,533	-0.04%
2019/08/02	6	49.73	0	0.00	49.70	6	5,541	0.11%
2019/08/01	5	50.60	0	0.00	50.80	5	5,735	0.09%
2019/07/31	15	51.60	6	51.65	50.90	9	6,001	0.15%
2019/07/30	4	56.35	8	56.10	56.00	-4	5,782	-0.07%
2019/07/29	1	57.00	0	0.00	57.00	1	5,768	0.02%
2019/07/26	0	0.00	1	57.50	57.50	-1	5,731	-0.02%
2019/07/25	1	57.00	6	57.08	57.40	-5	5,669	-0.09%
2019/07/24	1	56.20	0	0.00	56.10	1	5,675	0.02%
2019/07/22	2	55.70	0	0.00	55.80	2	5,704	0.04%
2019/07/18	1	55.30	0	0.00	55.20	1	5,809	0.02%
2019/07/17	50.8	55.70	0	0.00	55.40	50.8	5,893	0.86%
2019/07/16	2	56.20	4.2	55.87	56.30	-2.2	5,932	-0.04%
2019/07/15	3	55.03	1	55.00	55.00	2	6,042	0.03%
2019/07/12	1	55.20	0	0.00	55.00	1	6,297	0.02%
2019/07/11	2	55.40	2	55.15	55.50	0	6,804	0.00%
2019/07/10	0	0.00	4	54.68	54.70	-4	7,505	-0.05%
2019/07/09	3.1	54.56	0	0.00	54.50	3.1	7,637	0.04%
2019/07/08	0	0.00	1	55.10	55.10	-1	7,647	-0.01%
2019/07/05	0	0.00	1	55.10	55.10	-1	7,660	-0.01%
2019/07/04	0	0.00	1	54.80	54.70	-1	7,710	-0.01%
2019/07/03	0	0.00	3	54.50	54.50	-3	7,790	-0.04%
2019/07/01	0	0.00	3	54.57	54.50	-3	7,840	-0.04%
2019/06/28	2	53.95	0	0.00	53.70	2	7,830	0.03%
2019/06/27	0	0.00	2	54.45	54.30	-2	7,899	-0.03%
2019/06/26	0	0.00	2	54.10	54.00	-2	7,916	-0.03%
2019/06/25	0	0.00	2	53.85	53.70	-2	7,976	-0.03%
2019/06/24	1	53.70	0	0.00	54.20	1	8,010	0.01%
2019/06/20	1	53.90	2	53.90	54.10	-1	7,932	-0.01%
2019/06/19	0	0.00	1	52.90	53.40	-1	7,889	-0.01%
2019/06/17	0	0.00	1	52.30	52.20	-1	7,877	-0.01%
2019/06/14	0	0.00	10	52.00	52.00	-10	7,892	-0.13%
2019/06/12	1	51.20	10	51.62	52.20	-9	8,383	-0.11%
2019/06/11	5	50.50	0	0.00	50.50	5	8,308	0.06%
2019/06/06	1	50.60	2	50.20	50.00	-1	8,306	-0.01%
2019/06/05	1	50.80	0	0.00	51.00	1	8,423	0.01%
2019/06/04	2	50.70	0	0.00	50.70	2	8,466	0.02%
2019/05/31	4	51.65	4	51.68	51.50	0	8,517	0.00%
2019/05/30	4	50.95	2	50.50	51.10	2	8,440	0.02%
2019/05/29	3	49.28	0	0.00	49.40	3	8,432	0.04%
2019/05/24	0	0.00	4	50.30	50.50	-4	8,474	-0.05%
2019/05/23	1	50.00	0	0.00	50.10	1	8,582	0.01%
2019/05/20	6	50.50	0	0.00	50.50	6	8,846	0.07%
2019/05/17	0	0.00	3	50.00	49.95	-3	8,864	-0.03%
2019/05/16	21	50.00	10	50.70	49.95	11	8,820	0.12%
2019/05/15	4	51.03	0	0.00	50.90	4	8,787	0.05%
2019/05/14	14	50.49	7	50.39	50.80	7	8,743	0.08%
2019/05/13	17	51.59	16	51.59	51.70	1	8,680	0.01%
2019/05/10	1	51.70	7	51.83	51.70	-6	8,645	-0.07%
2019/05/09	14	51.32	17	51.24	52.00	-3	8,585	-0.03%
2019/05/08	12.3	54.05	13	54.76	53.50	-0.7	8,315	-0.01%
2019/05/07	1	57.20	1	57.80	57.20	0	8,026	0.00%
2019/05/06	4	57.40	14	57.24	57.00	-10	8,125	-0.12%
2019/05/03	2	59.15	0	0.00	59.40	2	7,979	0.03%
2019/05/02	1	58.30	2	58.60	58.60	-1	7,931	-0.01%
2019/04/30	9	58.22	1	58.30	58.30	8	7,912	0.10%
2019/04/29	1	58.30	0	0.00	58.30	1	7,847	0.01%
2019/04/26	1	58.80	0	0.00	58.80	1	7,833	0.01%
2019/04/25	6	58.98	0	0.00	59.20	6	7,834	0.08%
2019/04/24	5	59.82	4	60.33	59.40	1	7,862	0.01%
2019/04/23	0	0.00	5	58.56	59.10	-5	7,782	-0.06%
2019/04/22	28.8	59.34	37.1	58.92	58.90	-8.3	7,733	-0.11%
2019/04/19	28.1	60.08	6	60.20	60.10	22.1	7,713	0.29%
2019/04/18	6	61.73	20	61.33	60.90	-14	7,671	-0.18%
2019/04/17	29	62.38	25	62.62	61.10	4	7,539	0.05%
2019/04/16	67	58.60	138	60.09	60.90	-71	7,192	-0.99%	大賣/
2019/04/15	14	54.89	27	55.06	55.50	-13	6,540	-0.20%
2019/04/12	1	53.90	0	0.00	53.80	1	6,451	0.02%
2019/04/11	2	54.25	3	54.50	53.60	-1	6,445	-0.02%
2019/04/10	38	54.15	0	0.00	54.20	38	6,413	0.59%
2019/04/09	0	0.00	2	54.10	54.30	-2	6,410	-0.03%
2019/04/08	0	0.00	1	53.20	53.30	-1	6,352	-0.02%
2019/04/03	1	52.60	5	52.60	52.70	-4	6,299	-0.06%
2019/04/02	3.1	53.29	0	0.00	53.00	3.1	6,261	0.05%
2019/04/01	5	53.00	0	0.00	53.00	5	6,228	0.08%
2019/03/29	1	53.00	1	52.80	53.30	0	6,099	0.00%
2019/03/28	0	0.00	2	52.85	53.00	-2	6,067	-0.03%
2019/03/27	0	0.00	4	52.45	52.50	-4	6,037	-0.07%
2019/03/26	0	0.00	3	52.13	52.00	-3	5,996	-0.05%
2019/03/25	8	51.41	0	0.00	51.40	8	5,977	0.13%
2019/03/22	0	0.00	1	52.20	52.10	-1	5,960	-0.02%
2019/03/21	1	52.00	0	0.00	51.80	1	5,968	0.02%
2019/03/20	5	51.80	0.5	52.10	52.10	4.5	5,968	0.08%
2019/03/19	0	0.00	1	52.00	52.10	-1	5,944	-0.02%
2019/03/18	4	51.55	151	51.60	51.90	-147	5,967	-2.46%	大賣/鉅額交易
2019/03/15	173	51.98	3	52.27	52.40	170	5,896	2.88%	大買/鉅額交易
2019/03/14	1	54.20	2	54.50	54.20	-1	5,474	-0.02%
2019/03/13	7	54.56	8	55.01	54.90	-1	5,595	-0.02%
2019/03/12	3	54.87	13	54.86	54.90	-10	5,551	-0.18%
2019/03/11	12	54.00	13	53.89	53.90	-1	5,506	-0.02%
2019/03/08	0	0.00	5	52.50	52.50	-5	5,387	-0.09%
2019/03/07	5.1	52.11	3	52.50	52.40	2.1	5,432	0.04%
2019/03/06	3	52.27	0	0.00	52.40	3	5,427	0.06%
2019/03/05	2	51.50	1	52.30	52.30	1	5,536	0.02%
2019/03/04	7	51.71	0	0.00	51.80	7	5,537	0.13%
2019/02/27	3	52.50	1	52.80	52.80	2	5,499	0.04%
2019/02/26	4	53.08	3	53.90	53.00	1	5,490	0.02%
2019/02/25	0	0.00	5	53.44	53.70	-5	5,416	-0.09%
2019/02/22	4	52.45	1	53.10	52.90	3	5,346	0.06%
2019/02/21	1	52.50	3	53.00	52.50	-2	5,238	-0.04%
2019/02/20	6	52.68	6	52.42	52.50	0	5,169	0.00%
2019/02/19	8	51.41	1	51.80	51.50	7	5,040	0.14%
2019/02/18	1	51.60	7	51.64	51.20	-6	5,006	-0.12%
2019/02/14	3	50.60	3	51.60	50.60	0	5,132	0.00%
2019/02/12	1.4	50.85	0	0.00	51.00	1.4	5,228	0.03%
2019/02/11	1	51.10	1	51.80	51.00	0	5,259	0.00%
2019/01/30	1	51.50	2	51.80	51.80	-1	5,336	-0.02%
2019/01/29	0	0.00	1.4	51.33	51.40	-1.4	5,462	-0.03%
2019/01/28	19	51.62	11	51.50	51.50	8	5,462	0.15%
2019/01/25	0	0.00	41	50.09	51.00	-41	5,457	-0.75%
2019/01/24	0	0.00	1	49.25	49.00	-1	5,331	-0.02%
2019/01/23	1	48.55	0	0.00	48.60	1	5,384	0.02%
2019/01/22	12	49.00	0	0.00	49.00	12	5,401	0.22%
2019/01/21	11	49.61	1	49.40	49.00	10	5,495	0.18%
2019/01/18	10	48.60	1	48.75	48.95	9	5,526	0.16%
2019/01/15	0	0.00	0.2	49.00	48.90	-0.2	5,593	0.00%
2019/01/10	0	0.00	1	48.20	48.50	-1	5,474	-0.02%
2019/01/09	1	47.85	1	48.20	48.00	0	5,422	0.00%
2019/01/08	14	47.35	2	47.38	47.40	12	5,403	0.22%
2019/01/07	11	48.51	0	0.00	48.50	11	5,269	0.21%
2019/01/04	5	48.60	0	0.00	48.50	5	5,286	0.09%
2019/01/03	1	49.60	0	0.00	49.60	1	5,461	0.02%
2018/12/28	0	0.00	24	51.25	51.40	-24	5,510	-0.44%
2018/12/27	0	0.00	1	50.20	50.40	-1	5,535	-0.02%
2018/12/24	22.1	49.59	2	49.60	50.60	20.1	5,738	0.35%
2018/12/20	0	0.00	0	50.00	49.90	0	6,148	0.00%
2018/12/13	2	51.35	6	51.58	51.70	-4	6,571	-0.06%
2018/12/12	3	51.03	5	51.26	51.20	-2	6,605	-0.03%
2018/12/11	2	50.30	2	50.55	50.30	0	6,679	0.00%
2018/12/07	2	50.90	0	0.00	50.80	2	6,982	0.03%
2018/12/06	7	50.24	1	50.20	50.10	6	7,050	0.09%
2018/12/05	0	0.00	1	53.00	52.90	-1	6,990	-0.01%
2018/12/04	0	0.00	0.1	53.80	53.80	-0.1	7,131	0.00%
2018/12/03	1	54.00	23	54.28	54.10	-22	7,168	-0.31%
2018/11/30	0	0.00	20	53.50	52.30	-20	7,220	-0.28%
2018/11/28	0	0.00	1	51.90	53.00	-1	7,195	-0.01%
2018/11/23	1	50.30	0	0.00	49.70	1	7,236	0.01%
2018/11/21	0	0.00	2	51.20	51.20	-2	7,211	-0.03%
2018/11/20	0	0.00	10	52.00	51.60	-10	7,199	-0.14%
2018/11/16	6	50.40	0	0.00	51.00	6	7,258	0.08%
2018/11/15	12	50.68	2	50.10	50.30	10	7,281	0.14%
2018/11/13	3	48.57	3	50.50	51.20	0	7,356	0.00%
2018/11/12	8	51.30	0	0.00	51.10	8	7,337	0.11%
2018/11/09	2	51.65	0	0.00	52.20	2	7,313	0.03%
2018/11/08	2	51.80	0	0.00	51.90	2	7,210	0.03%
2018/11/07	21	51.21	1	51.00	51.30	20	7,148	0.28%
2018/11/06	26	52.71	0	0.00	51.90	26	7,093	0.37%
2018/11/02	4	55.15	2	55.05	55.40	2	7,214	0.03%
2018/11/01	1	55.50	3	56.07	56.00	-2	7,235	-0.03%
2018/10/31	1	55.50	2	56.05	56.30	-1	7,286	-0.01%
2018/10/30	2	54.95	1	55.90	54.40	1	7,357	0.01%
2018/10/29	5	55.68	13	56.25	55.30	-8	7,450	-0.11%
2018/10/26	0	0.00	27	54.28	54.50	-27	7,431	-0.36%
2018/10/25	2	53.65	4	54.30	54.10	-2	7,509	-0.03%
2018/10/24	1	54.20	12	55.08	54.60	-11	7,636	-0.14%
2018/10/23	8	54.45	0	0.00	54.00	8	7,746	0.10%
2018/10/19	0	0.00	3	57.00	57.50	-3	8,008	-0.04%
2018/10/18	2	56.90	7	57.00	57.20	-5	8,069	-0.06%
2018/10/17	3	57.80	15	57.69	56.80	-12	8,128	-0.15%
2018/10/16	1	54.20	3	56.33	56.80	-2	8,138	-0.02%
2018/10/15	11	54.02	3	53.70	54.00	8	8,170	0.10%
2018/10/12	18	53.06	4	53.85	53.90	14	8,204	0.17%
2018/10/11	12	54.30	15	54.20	53.80	-3	8,194	-0.04%
2018/10/09	1	59.60	3	60.17	59.60	-2	8,068	-0.02%
2018/10/08	0	0.00	1	61.30	60.60	-1	8,084	-0.01%
2018/10/05	0	0.00	24	60.72	61.30	-24	8,095	-0.30%
2018/10/04	4	60.25	7	60.60	60.90	-3	8,056	-0.04%
2018/10/03	1	60.60	0	0.00	60.50	1	7,961	0.01%
2018/10/02	2	61.00	0	0.00	61.00	2	7,960	0.03%
2018/10/01	2.1	61.70	4	61.73	61.70	-1.9	7,920	-0.02%
2018/09/28	7.3	60.79	2.5	60.77	61.10	4.9	7,917	0.06%
2018/09/27	18	60.74	2	60.75	60.90	16	7,811	0.20%
2018/09/26	23.5	62.32	3	62.33	62.10	20.5	7,624	0.27%
2018/09/25	3	64.47	1	64.90	64.20	2	7,483	0.03%
2018/09/21	3	62.73	3	63.93	65.10	0	7,541	0.00%
2018/09/20	7	64.14	0	0.00	63.60	7	7,445	0.09%
2018/09/19	2	64.80	1	65.20	65.50	1	7,535	0.01%
2018/09/18	11	64.85	2	64.90	64.90	9	7,627	0.12%
2018/09/17	2	65.80	2	65.80	65.80	0	7,730	0.00%
2018/09/14	20	65.33	42	65.48	65.60	-22	7,751	-0.28%
2018/09/13	2	60.90	0	0.00	60.90	2	7,565	0.03%
2018/09/11	22	59.40	20	59.80	59.90	2	7,571	0.03%
2018/09/10	1	58.80	10	59.14	58.80	-9	7,639	-0.12%
2018/09/07	2	61.40	18	61.20	61.20	-16	7,704	-0.21%
2018/09/06	7	62.80	16	62.90	62.50	-9	7,709	-0.12%
2018/09/05	5	64.12	0	0.00	63.90	5	7,699	0.06%
2018/09/04	4	64.98	3	65.00	64.90	1	7,697	0.01%
2018/09/03	3	65.33	1	65.20	65.20	2	7,769	0.03%
2018/08/30	16	65.45	1	64.80	64.50	15	7,987	0.19%
2018/08/29	1	66.10	2	66.00	66.00	-1	8,020	-0.01%
2018/08/28	1	65.00	9	65.36	65.20	-8	8,081	-0.10%
2018/08/27	7	63.99	2	64.50	64.50	5	8,153	0.06%
2018/08/24	0	0.00	22	63.53	63.70	-22	8,186	-0.27%
2018/08/23	2	63.80	0	0.00	64.20	2	8,431	0.02%
2018/08/22	6	64.08	11	64.44	64.50	-5	8,521	-0.06%
2018/08/21	17	64.96	1	64.20	64.30	16	8,490	0.19%
2018/08/20	0	0.00	1	66.00	65.60	-1	8,393	-0.01%
2018/08/17	5	65.96	3	65.83	65.40	2	8,433	0.02%
2018/08/16	2	66.70	4	66.73	66.50	-2	8,397	-0.02%
2018/08/15	5	67.40	3	67.30	67.20	2	8,421	0.02%
2018/08/14	0	0.00	2	68.60	68.50	-2	8,448	-0.02%
2018/08/13	4	68.83	2	68.70	67.80	2	8,510	0.02%
2018/08/10	0	0.00	30	68.32	69.00	-30	8,628	-0.35%
2018/08/09	1	66.60	2	66.95	66.70	-1	8,437	-0.01%
2018/08/08	20	66.60	3	66.87	66.60	17	8,460	0.20%
2018/08/07	2	66.70	5	66.54	66.60	-3	8,454	-0.04%
2018/08/06	2	65.85	4	65.93	66.00	-2	8,446	-0.02%
2018/08/03	1	66.00	3	66.43	66.70	-2	8,554	-0.02%
2018/08/02	11	67.08	16.7	67.06	66.60	-5.7	8,514	-0.07%
2018/08/01	16	67.89	11	67.66	67.50	5	8,558	0.06%
2018/07/31	1	67.70	5	67.14	68.10	-4	8,505	-0.05%
2018/07/30	6	66.12	34	66.21	66.50	-28	8,359	-0.33%
2018/07/27	3	68.93	24	68.95	69.20	-21	8,238	-0.25%
2018/07/26	4	68.30	6	67.85	67.90	-2	8,051	-0.02%
2018/07/25	1	68.80	6	69.05	68.70	-5	7,970	-0.06%
2018/07/24	5	69.10	4.3	68.91	69.10	0.7	7,906	0.01%
2018/07/23	5	68.80	19	69.10	69.30	-14	7,861	-0.18%
2018/07/20	4	67.93	14	68.18	68.40	-10	7,839	-0.13%
2018/07/19	10	67.85	9	68.31	67.30	1	7,779	0.01%
2018/07/18	2	67.10	9	67.21	67.20	-7	7,784	-0.09%
2018/07/17	2	65.20	15	66.01	66.70	-13	7,697	-0.17%
2018/07/16	1	64.40	3	64.90	65.30	-2	7,641	-0.03%
2018/07/13	0	0.00	3	63.70	64.00	-3	7,622	-0.04%
2018/07/12	0	0.00	3	63.37	63.10	-3	7,629	-0.04%
2018/07/11	4	62.65	1	63.00	62.60	3	7,681	0.04%
2018/07/10	1	63.40	2	63.75	63.80	-1	7,740	-0.01%
2018/07/09	0	0.00	1	63.00	62.90	-1	7,748	-0.01%
2018/07/06	8	62.41	1	62.50	62.40	7	7,827	0.09%
2018/07/05	4	62.50	6	63.08	63.10	-2	7,836	-0.03%
2018/07/04	1	63.20	3	63.37	63.40	-2	7,894	-0.03%
2018/07/03	1	63.00	12	63.16	63.00	-11	8,002	-0.14%
2018/07/02	4	62.28	6	62.80	62.70	-2	8,029	-0.02%
2018/06/29	0	0.00	15	62.08	62.70	-15	7,960	-0.19%
2018/06/28	18	60.91	5	61.32	60.90	13	7,855	0.17%
2018/06/27	17	62.44	5	62.94	62.00	12	7,719	0.16%
2018/06/26	8	62.69	0	0.00	62.10	8	7,654	0.10%
2018/06/25	6	64.05	0	0.00	63.80	6	7,524	0.08%
2018/06/22	18	65.06	0	0.00	65.00	18	7,433	0.24%
2018/06/21	2	66.10	0	0.00	66.00	2	7,359	0.03%
2018/06/20	1	67.10	29	66.29	67.00	-28	7,443	-0.38%
2018/06/19	3	65.30	2	65.65	65.30	1	7,395	0.01%
2018/06/15	4	66.30	2	66.75	66.20	2	7,276	0.03%
2018/06/14	7	66.90	3	66.83	66.50	4	7,127	0.06%
2018/06/13	9	66.93	2	67.20	66.70	7	7,133	0.10%
2018/06/12	38	67.41	6	67.80	67.30	32	7,456	0.43%
2018/06/11	8	67.31	12	67.52	67.80	-4	7,380	-0.05%
2018/06/08	17	68.03	18	68.21	67.90	-1	7,316	-0.01%
2018/06/07	13	67.85	0	0.00	67.80	13	7,122	0.18%
2018/06/06	2.2	68.59	15	68.50	68.50	-12.8	7,133	-0.18%
2018/06/05	3	66.83	2	67.15	67.30	1	7,043	0.01%
2018/06/04	20	66.30	14	66.11	66.60	6	6,949	0.09%
2018/06/01	6	65.10	5	64.40	64.90	1	6,869	0.01%
2018/05/31	11	64.45	0	0.00	63.30	11	6,838	0.16%
2018/05/30	7	65.16	3	65.13	65.00	4	6,577	0.06%
2018/05/29	3	66.13	6	66.40	66.00	-3	6,510	-0.05%
2018/05/28	6	66.07	1	65.80	66.00	5	6,483	0.08%
2018/05/25	4	65.85	6	65.82	66.10	-2	6,495	-0.03%
2018/05/24	29	65.03	4	64.88	65.00	25	6,445	0.39%
2018/05/23	23	65.10	2	65.35	65.00	21	6,377	0.33%
2018/05/21	10	64.89	0	0.00	65.00	10	6,557	0.15%
2018/05/18	22	65.40	9	65.50	65.00	13	6,557	0.20%
2018/05/17	2	67.20	4	67.50	67.20	-2	6,511	-0.03%
2018/05/16	6	66.67	0	0.00	66.60	6	6,523	0.09%
2018/05/15	4	67.03	24	67.51	66.90	-20	6,665	-0.30%
2018/05/11	57	67.14	20	67.10	67.00	37	6,863	0.54%
2018/05/10	44	68.65	0	0.00	68.60	44	6,723	0.65%
2018/05/09	11	68.67	10	68.40	68.90	1	6,771	0.01%
2018/05/08	53	69.36	50	70.42	70.00	3	6,748	0.04%
2018/05/07	18	69.40	0	0.00	69.20	18	7,033	0.26%
2018/05/02	0	0.00	1.2	70.75	71.00	-1.2	7,220	-0.02%
2018/04/30	0	0.00	0.5	69.60	69.50	-0.5	7,218	-0.01%
2018/04/27	1	68.50	0	0.00	68.70	1	7,337	0.01%
2018/04/26	2	68.15	0	0.00	68.30	2	7,428	0.03%
2018/04/25	1	68.60	0	0.00	68.60	1	7,458	0.01%
2018/04/24	3	69.23	0	0.00	69.10	3	7,537	0.04%
2018/04/23	1	70.10	0	0.00	70.40	1	7,618	0.01%
2018/04/20	4	70.50	0	0.00	70.50	4	7,670	0.05%
2018/04/19	2	70.10	0.6	69.90	69.50	1.4	7,699	0.02%
2018/04/18	3	69.27	0	0.00	69.10	3	7,853	0.04%
2018/04/16	1	70.30	0	0.00	70.30	1	7,869	0.01%
2018/04/13	2	71.25	1	71.90	71.10	1	7,902	0.01%
2018/04/12	2	71.35	0	0.00	71.50	2	7,967	0.03%
2018/04/11	0	0.00	2	72.75	71.80	-2	7,980	-0.03%
2018/04/10	2	71.95	0	0.00	71.80	2	8,034	0.02%
2018/04/09	2	72.50	1	73.00	72.20	1	8,039	0.01%
2018/04/03	5	72.12	0	0.00	72.00	5	7,974	0.06%
2018/04/02	0	0.00	11	73.01	72.80	-11	7,947	-0.14%
2018/03/30	0.3	72.80	2	73.50	73.20	-1.7	8,034	-0.02%
2018/03/29	1	73.10	0	0.00	72.60	1	8,048	0.01%
2018/03/28	3	73.50	1	73.70	73.50	2	7,982	0.03%
2018/03/27	2	73.80	2	74.30	73.80	0	7,985	0.00%
2018/03/26	1	72.90	0	0.00	73.50	1	8,013	0.01%
2018/03/23	1	73.60	1	73.20	73.50	0	8,130	0.00%
2018/03/22	4	74.75	1	74.70	74.50	3	8,208	0.04%
2018/03/21	4	74.58	2	75.25	74.50	2	8,290	0.02%
2018/03/20	1	74.80	1.1	74.90	74.90	-0.1	8,420	0.00%
2018/03/19	3	74.73	2	75.45	75.50	1	8,424	0.01%
2018/03/16	3	74.03	20	74.71	76.10	-17	8,395	-0.20%
2018/03/15	1	75.60	1	76.20	76.00	0	8,184	0.00%
2018/03/14	1	76.50	2	76.40	76.50	-1	8,309	-0.01%
2018/03/13	21	77.29	1	77.70	77.30	20	8,494	0.24%
2018/03/12	0.1	77.30	8	76.46	77.40	-7.9	8,568	-0.09%
2018/03/09	1	74.50	0	0.00	75.00	1	8,656	0.01%
2018/03/07	0	0.00	2.2	74.69	74.00	-2.2	8,931	-0.02%
2018/03/06	3	73.80	1	75.00	73.90	2	9,051	0.02%
2018/03/02	1	74.10	0	0.00	74.20	1	9,334	0.01%
2018/03/01	3	74.23	0	0.00	75.00	3	9,440	0.03%
2018/02/27	0	0.00	1	75.70	75.00	-1	9,553	-0.01%
2018/02/26	2	75.25	0	0.00	74.90	2	9,606	0.02%
2018/02/23	0	0.00	5	75.12	75.60	-5	9,770	-0.05%
2018/02/22	5	74.24	0	0.00	73.70	5	9,939	0.05%
2018/02/21	0	0.00	10	74.99	76.00	-10	9,970	-0.10%
2018/02/12	4	73.15	0	0.00	72.30	4	10,052	0.04%
2018/02/09	27	71.53	11	73.26	73.40	16	10,206	0.16%
2018/02/08	3	72.30	1	72.40	72.00	2	10,208	0.02%
2018/02/07	1	73.60	1	74.60	73.60	0	10,332	0.00%
2018/02/06	4	72.40	0.1	72.00	71.50	3.9	10,314	0.04%
2018/02/05	2	76.55	16	76.19	77.00	-14	10,248	-0.14%
2018/02/02	3	77.17	22	77.00	77.60	-19	10,482	-0.18%
2018/02/01	4	77.80	10	78.20	77.00	-6	10,459	-0.06%
2018/01/31	2	78.95	4	79.18	79.00	-2	10,408	-0.02%
2018/01/30	63	81.51	12	80.58	79.90	51	10,369	0.49%
2018/01/29	16	78.19	0	0.00	78.50	16	10,080	0.16%
2018/01/26	13	77.99	2	78.55	78.40	11	10,063	0.11%
2018/01/25	0	0.00	4	78.83	79.00	-4	10,070	-0.04%
2018/01/24	1	77.70	1.3	77.60	77.60	-0.3	9,969	0.00%
2018/01/23	0	0.00	2	78.25	78.00	-2	10,000	-0.02%
2018/01/22	0	0.00	3	77.07	77.40	-3	9,954	-0.03%
2018/01/19	2	76.85	11	77.05	77.30	-9	9,898	-0.09%
2018/01/18	3	77.13	3	77.10	76.70	0	9,823	0.00%
2018/01/17	11	76.99	10	76.88	77.10	1	9,719	0.01%
2018/01/16	1	75.10	1	74.70	75.50	0	9,607	0.00%
2018/01/15	1	75.10	2	74.50	75.10	-1	9,577	-0.01%
2018/01/12	17.1	73.83	18.1	74.50	75.10	-1	9,655	-0.01%
2018/01/11	80	72.50	85	71.98	72.50	-5	9,617	-0.05%
2018/01/10	0	0.00	3	72.03	72.50	-3	9,623	-0.03%
2018/01/09	1	72.30	1	71.90	72.20	0	9,658	0.00%
2018/01/05	2	71.80	2	71.90	72.00	0	9,559	0.00%
2018/01/04	1	71.90	0	0.00	71.90	1	9,572	0.01%
2018/01/03	11	72.50	11	72.33	72.60	0	9,580	0.00%