和碩 (4938)-華南永昌-南京券商分點個股進出

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
106.5
漲跌
▼0.5
漲幅
-0.47%
成交量
14,285張
產業
上市電腦週邊類股
1642人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

和碩 (4938)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/05/23	5.1	106.48	11	105.50	106.50	-5.9	14,405	-0.04%
2024/05/22	1	105.51	10.3	106.79	107.00	-9.3	14,264	-0.07%
2024/05/21	4.1	103.99	3	105.00	104.50	1.1	14,142	0.01%
2024/05/20	0.1	103.59	7.6	103.45	104.50	-7.5	13,993	-0.05%
2024/05/17	0	0.00	1.5	102.50	103.50	-1.5	13,873	-0.01%
2024/05/16	2	101.50	6.1	101.25	101.50	-4.1	13,709	-0.03%
2024/05/15	9	101.33	0	0.00	100.50	9	13,660	0.07%
2024/05/14	9	101.56	7	101.93	101.00	2	13,646	0.01%
2024/05/13	0	0.00	2	99.00	99.40	-2	13,435	-0.01%
2024/05/10	0	0.00	12	99.87	99.50	-12	13,421	-0.09%
2024/05/09	0	0.00	2	99.40	98.80	-2	13,368	-0.01%
2024/05/08	1	99.80	2	99.75	99.70	-1	13,378	-0.01%
2024/05/07	1	99.80	2	99.35	99.80	-1	13,394	-0.01%
2024/05/06	7.2	99.95	5.2	100.02	99.60	2.1	13,351	0.02%
2024/05/03	2	98.45	16	97.84	97.10	-14	13,267	-0.11%
2024/05/02	1	96.90	0	0.00	96.40	1	13,249	0.01%
2024/04/30	5	97.50	0	0.00	97.70	5	13,446	0.04%
2024/04/26	0	0.00	2	97.60	97.00	-2	13,432	-0.01%
2024/04/25	1	94.71	0	0.00	94.70	1	13,407	0.01%
2024/04/24	0	0.00	6.2	96.53	96.70	-6.2	13,360	-0.05%
2024/04/23	1	94.70	0	0.00	94.70	1	13,435	0.01%
2024/04/22	11	94.23	1.8	93.99	94.50	9.2	13,481	0.07%
2024/04/19	2	94.00	6	94.20	94.80	-4	13,453	-0.03%
2024/04/18	1	96.80	4	96.85	96.60	-3	13,250	-0.02%
2024/04/17	3	96.20	6	96.22	96.40	-3	13,289	-0.02%
2024/04/16	4	96.58	21	96.83	95.40	-17	13,217	-0.13%
2024/04/15	15	99.73	6.2	99.07	98.70	8.8	12,982	0.07%
2024/04/12	8.1	99.18	3	99.20	98.30	5.1	12,865	0.04%
2024/04/11	4	100.23	3.5	100.48	101.50	0.5	12,727	0.00%
2024/04/10	3	101.67	8.5	101.12	101.00	-5.5	12,741	-0.04%
2024/04/09	3.3	100.85	12.5	100.92	100.50	-9.2	12,653	-0.07%
2024/04/08	9	100.22	13	100.19	101.00	-4	12,569	-0.03%
2024/04/03	61.1	97.53	22	98.06	97.40	39.1	12,409	0.32%
2024/04/02	6.4	98.54	6	98.93	98.30	0.4	12,352	0.00%
2024/04/01	41	99.59	36.2	98.55	97.50	4.8	12,444	0.04%
2024/03/29	38	100.63	34.1	101.54	102.00	3.9	12,305	0.03%
2024/03/28	17.1	99.54	20.1	99.42	99.70	-3	11,794	-0.03%
2024/03/27	11	97.27	10	97.96	98.40	1	11,473	0.01%
2024/03/26	35.6	98.14	11.2	97.46	97.80	24.4	11,451	0.21%
2024/03/25	30.1	101.57	17.1	100.95	101.50	13	11,190	0.12%
2024/03/22	10.1	102.30	8	101.94	102.00	2.1	10,988	0.02%
2024/03/21	24.1	103.14	77.3	103.28	104.50	-53.2	10,738	-0.50%
2024/03/20	116.3	104.72	51.1	104.16	103.50	65.2	10,139	0.64%	大買/
2024/03/19	40.9	96.68	109.5	95.38	100.00	-68.6	8,878	-0.77%	大賣/
2024/03/18	0	89.50	14	90.10	91.00	-14	8,004	-0.17%
2024/03/15	4	88.75	4	88.63	89.10	0	7,842	0.00%
2024/03/14	41.3	88.24	13.1	88.35	88.60	28.2	7,682	0.37%
2024/03/13	2.6	90.00	36.3	89.92	89.90	-33.7	7,542	-0.45%
2024/03/12	0	0.00	8.4	86.81	87.50	-8.4	7,197	-0.12%
2024/03/11	1	85.50	0	0.00	85.10	1	7,121	0.01%
2024/03/08	0	0.00	37	85.60	85.30	-37	7,116	-0.52%
2024/03/07	8.1	85.28	2	85.45	85.40	6.1	7,063	0.09%
2024/03/06	1	85.70	2	85.90	86.50	-1	6,997	-0.01%
2024/03/04	0.1	86.00	1	86.00	86.00	-0.9	7,086	-0.01%
2024/03/01	1	85.90	0	0.00	84.90	1	7,078	0.01%
2024/02/29	1	84.10	1	85.10	85.50	0	7,042	0.00%
2024/02/27	2	84.85	0	0.00	84.30	2	6,954	0.03%
2024/02/26	31	85.44	0	85.60	85.60	31	6,928	0.45%
2024/02/23	3	86.67	5.3	86.77	85.90	-2.3	6,926	-0.03%
2024/02/22	2.3	86.52	2.1	86.49	86.60	0.2	6,984	0.00%
2024/02/21	2	85.55	11	85.68	85.90	-9	6,966	-0.13%
2024/02/20	0	0.00	5	84.98	85.50	-5	7,099	-0.07%
2024/02/19	1	84.50	0	0.00	84.80	1	7,108	0.01%
2024/02/16	1	84.60	1.7	84.62	84.70	-0.7	7,199	-0.01%
2024/02/15	47	83.53	7	83.60	83.70	40	7,308	0.55%
2024/02/05	0	0.00	1	84.60	84.50	-1	7,268	-0.01%
2024/02/02	2	84.00	1	84.20	84.30	1	7,266	0.01%
2024/02/01	1	83.00	2	83.55	84.10	-1	7,299	-0.01%
2024/01/31	0	0.00	10	82.80	82.70	-10	7,276	-0.14%
2024/01/30	6	83.75	0	0.00	83.80	6	7,219	0.08%
2024/01/29	1	83.90	20.2	84.30	84.20	-19.2	7,241	-0.26%
2024/01/26	1	83.41	2	83.30	83.30	-1	7,212	-0.01%
2024/01/25	20	84.40	1.5	85.40	84.20	18.5	7,174	0.26%
2024/01/24	37.7	86.14	5.2	85.83	86.10	32.5	7,126	0.46%
2024/01/23	0	0.00	5	82.50	83.50	-5	6,876	-0.07%
2024/01/19	1	82.20	1	81.50	82.60	0	6,812	0.00%
2024/01/18	1	81.00	0	0.00	80.70	1	6,816	0.01%
2024/01/17	5	81.00	5	81.20	80.80	0	6,811	0.00%
2024/01/16	10.3	81.80	0	0.00	81.80	10.3	6,705	0.15%
2024/01/12	3	82.97	2	82.90	83.00	1	6,638	0.02%
2024/01/11	10	82.00	6	82.40	82.50	4	6,663	0.06%
2024/01/10	0.1	83.15	0	0.00	82.90	0.1	6,595	0.00%
2024/01/09	1	83.91	0	0.00	83.80	1	6,670	0.02%
2024/01/08	0	84.25	0	0.00	83.90	0	6,669	0.00%
2024/01/05	1.1	83.92	0	84.50	83.90	1.1	6,640	0.02%
2024/01/04	1.3	84.55	0.2	84.50	84.60	1.1	6,633	0.02%
2024/01/03	0	85.70	1	86.00	85.90	-1	6,624	-0.01%
2024/01/02	0	86.65	0	0.00	87.40	0	6,564	0.00%
2023/12/29	21	85.06	10.2	86.16	87.30	10.8	6,566	0.16%
2023/12/28	14.1	88.31	1.1	89.15	88.20	13	6,480	0.20%
2023/12/27	0	89.05	15.3	89.40	89.50	-15.2	6,434	-0.24%
2023/12/26	1.1	87.96	2.3	87.20	88.00	-1.2	6,217	-0.02%
2023/12/25	4	86.50	6	86.50	86.80	-2	6,146	-0.03%
2023/12/22	2	85.20	0	0.00	85.80	2	6,086	0.03%
2023/12/21	0	0.00	1	84.91	85.90	-1	5,982	-0.02%
2023/12/20	3	85.57	3	86.17	86.50	0	5,833	0.00%
2023/12/19	0.1	84.40	0	84.60	85.00	0.1	5,606	0.00%
2023/12/18	0	85.20	8	85.25	85.50	-8	5,517	-0.14%
2023/12/15	0	0.00	28	84.95	84.50	-28	5,391	-0.52%
2023/12/14	0	85.10	14	85.24	85.50	-14	5,312	-0.26%
2023/12/13	1	83.10	11.1	84.42	84.80	-10.1	5,223	-0.19%
2023/12/12	21	83.04	11	82.85	83.10	10	5,215	0.19%
2023/12/11	2	82.30	6	82.23	82.50	-4	5,183	-0.08%
2023/12/08	0.2	81.40	2.2	81.49	81.70	-2.1	5,160	-0.04%
2023/12/07	2	81.35	0	0.00	81.10	2	5,228	0.04%
2023/12/06	0	0.00	3	81.00	81.30	-3	5,337	-0.06%
2023/12/05	0	0.00	1	79.60	80.80	-1	5,343	-0.02%
2023/12/04	0	0.00	2	80.80	80.90	-2	5,339	-0.04%
2023/12/01	0	0.00	5	81.20	81.30	-5	5,371	-0.09%
2023/11/29	0	0.00	4	81.55	81.70	-4	5,281	-0.08%
2023/11/28	0	0.00	4	80.58	81.10	-4	5,277	-0.08%
2023/11/24	0	0.00	3	80.90	80.80	-3	5,343	-0.06%
2023/11/22	5	81.20	5.4	80.80	81.00	-0.4	5,469	-0.01%
2023/11/21	1	81.90	3	81.60	81.90	-2	5,630	-0.04%
2023/11/20	0	0.00	5	80.90	81.10	-5	5,878	-0.09%
2023/11/17	0	0.00	2	80.55	80.80	-2	5,985	-0.03%
2023/11/16	0	0.00	5.3	79.71	80.00	-5.3	5,989	-0.09%
2023/11/15	8	79.83	9	79.90	80.00	-1	6,078	-0.02%
2023/11/14	1	79.20	34	79.20	79.50	-33	6,138	-0.54%
2023/11/13	2	77.40	0	0.00	77.90	2	6,124	0.03%
2023/11/09	5	78.00	3	78.00	78.00	2	6,305	0.03%
2023/11/08	3	77.47	1	78.20	78.00	2	6,356	0.03%
2023/11/07	5	77.78	2	77.95	78.00	3	6,421	0.05%
2023/11/06	0	0.00	11.3	77.68	77.50	-11.3	6,614	-0.17%
2023/11/03	1	76.70	0	0.00	76.70	1	6,670	0.01%
2023/11/01	0	0.00	1	77.00	76.90	-1	6,838	-0.01%
2023/10/31	2	75.45	1	76.00	75.40	1	6,907	0.01%
2023/10/27	0	0.00	0.1	77.30	76.60	-0.1	7,002	0.00%
2023/10/26	1	76.40	3	76.87	76.40	-2	7,180	-0.03%
2023/10/25	3	77.13	2	77.20	77.00	1	7,240	0.01%
2023/10/24	1	75.60	1	76.70	76.80	0	7,382	0.00%
2023/10/23	2	75.40	0	0.00	75.40	2	7,533	0.03%
2023/10/20	0	0.00	1	76.00	76.00	-1	7,910	-0.01%
2023/10/19	1	76.70	1	76.50	76.60	0	8,293	0.00%
2023/10/18	0	0.00	2	76.90	76.90	-2	8,554	-0.02%
2023/10/17	6	77.58	12	79.02	77.00	-6	8,891	-0.07%
2023/10/13	0	0.00	45	78.65	77.90	-45	11,707	-0.38%
2023/10/12	1	78.70	9	78.52	78.90	-8	12,173	-0.07%
2023/10/11	0	0.00	6	78.20	78.10	-6	12,236	-0.05%
2023/10/06	0	0.00	1	77.50	77.60	-1	12,366	-0.01%
2023/10/05	1	77.60	3	77.50	77.70	-2	12,401	-0.02%
2023/10/04	1.1	75.91	1	76.20	76.20	0.1	12,360	0.00%
2023/10/03	3.1	77.73	0	0.00	77.40	3.1	12,355	0.03%
2023/10/02	1	76.70	0	0.00	76.60	1	12,385	0.01%
2023/09/27	1	76.00	0	0.00	76.30	1	12,570	0.01%
2023/09/26	15	76.20	0	0.00	76.00	15	12,860	0.12%
2023/09/25	0	76.70	0	0.00	76.70	0	13,053	0.00%
2023/09/22	0	0.00	1	77.00	77.00	-1	13,190	-0.01%
2023/09/21	0	0.00	1	76.30	76.50	-1	13,295	-0.01%
2023/09/20	1	77.40	0	0.00	77.00	1	13,295	0.01%
2023/09/19	0	77.80	0	0.00	77.20	0	13,334	0.00%
2023/09/18	1	77.50	1	77.50	77.30	0	13,443	0.00%
2023/09/13	0	0.00	2	76.80	76.80	-2	13,514	-0.01%
2023/09/12	8	76.93	1	76.50	76.70	7	14,226	0.05%
2023/09/11	3.3	75.22	10.1	75.23	74.90	-6.9	14,315	-0.05%
2023/09/08	0	0.00	2	77.90	78.10	-2	14,255	-0.01%
2023/09/07	0	0.00	1	78.10	77.70	-1	14,309	-0.01%
2023/09/06	0	0.00	5	77.90	77.80	-5	14,359	-0.03%
2023/09/05	0	0.00	2	77.30	77.70	-2	14,400	-0.01%
2023/09/04	2.1	77.31	3	77.20	77.30	-1	14,516	-0.01%
2023/08/31	15	78.60	0	0.00	78.00	15	14,595	0.10%
2023/08/30	0	0.00	5	78.90	78.50	-5	14,722	-0.03%
2023/08/29	6	78.68	0	0.00	78.30	6	14,915	0.04%
2023/08/28	0	0.00	1	78.90	78.70	-1	14,904	-0.01%
2023/08/25	5	79.52	8	79.49	78.90	-3	14,987	-0.02%
2023/08/24	4	79.83	17.5	79.81	80.10	-13.5	14,881	-0.09%
2023/08/23	6	78.32	4	78.63	78.70	2	14,565	0.01%
2023/08/22	0	0.00	2	77.60	77.80	-2	14,486	-0.01%
2023/08/21	2	76.95	4	77.28	76.70	-2	14,343	-0.01%
2023/08/18	3.1	76.93	7	77.16	76.90	-4	14,225	-0.03%
2023/08/17	6	76.33	2	76.30	77.30	4	14,094	0.03%
2023/08/16	0	0.00	2	76.80	77.40	-2	13,978	-0.01%
2023/08/15	4	76.77	4	76.58	76.60	0	13,908	0.00%
2023/08/14	5	74.76	5	75.34	75.50	0	13,846	0.00%
2023/08/11	1	76.00	11.3	76.19	76.20	-10.3	13,859	-0.07%
2023/08/10	2	76.00	6	75.88	76.10	-4	13,824	-0.03%
2023/08/09	6	78.42	7	78.06	78.40	-1	13,609	-0.01%
2023/08/08	1	77.10	1	77.60	77.50	0	13,510	0.00%
2023/08/07	3	76.87	2	76.45	76.70	1	13,417	0.01%
2023/08/04	3	75.57	1	76.70	76.70	2	13,310	0.02%
2023/08/02	3	75.53	27	75.63	75.80	-24	13,195	-0.18%
2023/08/01	1.3	76.58	1	76.20	76.20	0.3	13,033	0.00%
2023/07/31	22.1	77.53	29	78.01	76.40	-6.9	12,942	-0.05%
2023/07/28	5	78.04	11	78.38	78.70	-6	12,711	-0.05%
2023/07/27	14.1	77.75	1.3	77.47	77.50	12.8	12,594	0.10%
2023/07/26	27	79.07	5.3	78.88	78.80	21.7	12,450	0.17%
2023/07/25	19.1	80.65	27	80.54	80.20	-8	12,303	-0.06%
2023/07/24	35.1	78.85	26.8	79.38	78.80	8.3	11,989	0.07%
2023/07/21	6.1	76.45	21.3	75.04	76.60	-15.3	11,653	-0.13%
2023/07/20	15	76.97	11	75.95	76.10	4	11,433	0.04%
2023/07/19	86	79.85	81.2	78.84	76.80	4.8	11,091	0.04%
2023/07/18	155.5	86.47	97.2	86.27	84.20	58.3	10,245	0.57%	大買/
2023/07/17	26.1	81.80	23.2	81.61	81.90	3	8,199	0.04%
2023/07/14	13	75.12	3	75.13	74.50	10	7,719	0.13%
2023/07/13	16.3	74.33	18.4	75.47	74.20	-2.1	7,601	-0.03%
2023/07/12	2.1	71.81	16	71.54	72.10	-14	7,436	-0.19%
2023/07/11	1.1	70.54	6	71.18	71.50	-5	7,381	-0.07%
2023/07/10	13	69.86	0	0.00	69.90	13	7,371	0.18%
2023/07/07	1	69.90	9.2	70.37	70.50	-8.2	7,383	-0.11%
2023/07/06	2.2	70.91	4.2	71.20	70.70	-2	7,363	-0.03%
2023/07/05	8.2	71.70	1.7	71.67	71.50	6.5	7,229	0.09%
2023/07/04	13.5	72.83	1	73.40	72.20	12.5	7,130	0.18%
2023/07/03	1.1	76.01	0.4	76.10	76.00	0.7	6,909	0.01%
2023/06/30	1	74.80	0	0.00	74.80	1	6,771	0.01%
2023/06/29	0	0.00	1	75.70	75.10	-1	6,656	-0.02%
2023/06/28	2	74.95	14	75.06	74.80	-12	6,578	-0.18%
2023/06/27	1	75.10	0.4	74.20	74.70	0.6	6,554	0.01%
2023/06/26	4.5	75.52	1	76.40	75.30	3.5	6,478	0.05%
2023/06/21	3	77.00	7	76.89	77.00	-4	6,359	-0.06%
2023/06/20	11	76.50	12	76.53	76.40	-1	6,345	-0.02%
2023/06/19	6.1	77.84	2	77.60	77.10	4.1	6,266	0.07%
2023/06/16	4.4	80.70	11.1	80.50	79.30	-6.7	6,128	-0.11%
2023/06/15	5.1	79.58	16	78.83	79.40	-11	5,369	-0.20%
2023/06/14	0	0.00	7	77.91	78.00	-7	5,251	-0.13%
2023/06/13	0	0.00	11	77.78	78.00	-11	5,214	-0.21%
2023/06/12	0	0.00	2	77.85	77.60	-2	5,273	-0.04%
2023/06/09	6	77.70	10	77.81	78.10	-4	5,217	-0.08%
2023/06/08	2.5	77.92	0	0.00	77.40	2.5	5,167	0.05%
2023/06/07	0	0.00	4	77.83	78.20	-4	5,067	-0.08%
2023/06/06	6	78.17	2	77.50	77.50	4	4,999	0.08%
2023/06/05	4	77.90	6	78.20	78.00	-2	4,932	-0.04%
2023/06/02	15.1	77.39	14.1	77.05	77.10	1	4,767	0.02%
2023/06/01	0	0.00	1	75.40	75.70	-1	4,541	-0.02%
2023/05/31	1	75.00	8	75.31	75.30	-7	4,480	-0.16%
2023/05/30	2	75.00	7.2	74.99	75.00	-5.2	4,343	-0.12%
2023/05/29	5	74.90	2.1	74.41	74.70	2.9	4,292	0.07%
2023/05/26	1	74.50	3	74.33	74.50	-2	4,279	-0.05%
2023/05/24	0	0.00	11.1	73.16	73.50	-11.1	4,171	-0.27%
2023/05/23	0	0.00	53	73.17	73.10	-53	4,149	-1.28%
2023/05/22	1	73.70	0	0.00	73.40	1	4,114	0.02%
2023/05/19	0	0.00	6	72.97	73.20	-6	4,072	-0.15%
2023/05/18	0	0.00	6.1	72.34	72.40	-6.1	3,997	-0.15%
2023/05/17	4	72.12	17	71.92	72.30	-13	3,986	-0.33%
2023/05/16	1	70.60	3	71.00	71.30	-2	3,882	-0.05%
2023/05/15	1	69.61	0	0.00	70.20	1	3,872	0.03%
2023/05/12	2	69.80	0	0.00	69.70	2	3,871	0.05%
2023/05/11	1	70.70	0	0.00	70.70	1	3,826	0.03%
2023/05/10	1	70.40	0	0.00	70.40	1	3,810	0.03%
2023/05/09	0	0.00	10	70.50	70.50	-10	3,837	-0.26%
2023/05/04	1	69.70	0	0.00	70.20	1	3,961	0.03%
2023/05/03	5	70.02	10	70.10	70.20	-5	3,972	-0.13%
2023/05/02	5	70.30	1	70.50	70.50	4	4,086	0.10%
2023/04/28	10.5	69.70	0	0.00	70.00	10.5	4,147	0.25%
2023/04/27	2	69.80	2	70.05	69.60	0	4,145	0.00%
2023/04/25	0	0.00	0	69.30	69.00	0	3,961	0.00%
2023/04/20	1	70.10	0	0.00	70.10	1	3,709	0.03%
2023/04/18	2	70.25	0	0.00	70.10	2	3,702	0.05%
2023/04/17	1	69.90	0	0.00	70.70	1	3,715	0.03%
2023/04/14	8	70.13	0	0.00	70.20	8	3,662	0.22%
2023/04/13	2	70.25	0.7	69.90	70.30	1.3	3,653	0.04%
2023/04/12	2	70.30	1	70.50	70.60	1	3,635	0.03%
2023/04/11	5	69.80	1.1	70.20	70.40	4	3,604	0.11%
2023/04/10	5	70.00	1	69.80	69.90	4	3,573	0.11%
2023/04/06	1	70.50	11	70.22	70.50	-10	3,537	-0.28%
2023/03/31	0	0.00	2	69.95	69.70	-2	3,480	-0.06%
2023/03/29	0	0.00	1	69.70	69.90	-1	3,876	-0.03%
2023/03/28	0	0.00	19	69.56	69.50	-19	4,095	-0.46%
2023/03/27	0.5	69.80	2	69.90	69.90	-1.5	4,367	-0.03%
2023/03/22	0	0.00	1	69.40	69.40	-1	4,691	-0.02%
2023/03/21	1	68.70	2	68.80	69.30	-1	4,771	-0.02%
2023/03/17	0	67.50	2	67.75	67.90	-2	4,828	-0.04%
2023/03/16	0	0.00	1	67.20	67.40	-1	4,805	-0.02%
2023/03/15	8	66.75	0	0.00	66.60	8	4,826	0.17%
2023/03/13	0	0.00	2	69.25	69.40	-2	4,759	-0.04%
2023/03/10	0	0.00	1	69.10	69.00	-1	4,742	-0.02%
2023/03/09	0	0.00	0	69.60	69.80	0	4,780	0.00%
2023/03/08	1	69.50	0	0.00	69.80	1	4,829	0.02%
2023/03/07	0	0.00	12	69.40	69.90	-12	4,838	-0.25%
2023/03/06	0	0.00	6	68.93	69.00	-6	4,816	-0.12%
2023/03/03	0	0.00	3	68.53	68.30	-3	4,817	-0.06%
2023/03/01	1	67.30	2.2	67.50	68.00	-1.2	4,827	-0.02%
2023/02/24	0	0.00	2.3	68.21	68.00	-2.3	4,830	-0.05%
2023/02/23	0.4	68.40	5	68.50	68.50	-4.6	4,810	-0.10%
2023/02/22	0	0.00	1	68.00	68.20	-1	4,832	-0.02%
2023/02/21	0	0.00	1	67.80	67.90	-1	4,846	-0.02%
2023/02/20	0	0.00	1	67.80	67.80	-1	4,911	-0.02%
2023/02/15	0	0.00	1	67.10	67.20	-1	5,110	-0.02%
2023/02/14	10	66.90	0	0.00	66.70	10	5,099	0.20%
2023/02/13	2	66.85	3	66.70	67.10	-1	5,107	-0.02%
2023/02/09	0	0.00	3	66.50	66.50	-3	5,098	-0.06%
2023/02/07	2.5	66.48	6	66.48	66.60	-3.5	5,177	-0.07%
2023/02/06	1	66.30	0	0.00	66.10	1	5,186	0.02%
2023/02/02	1	65.50	0	0.00	65.40	1	5,212	0.02%
2023/02/01	0	0.00	2	65.00	65.00	-2	5,234	-0.04%
2023/01/31	0	0.00	9	65.50	64.50	-9	5,257	-0.17%
2023/01/30	1	65.20	1	65.30	65.60	0	5,172	0.00%
2023/01/17	1	64.40	0	0.00	64.70	1	5,134	0.02%
2023/01/16	0	0.00	1	64.90	64.50	-1	5,159	-0.02%
2023/01/13	0	0.00	1	64.40	64.30	-1	5,166	-0.02%
2023/01/12	0	0.00	1	64.60	64.50	-1	5,310	-0.02%
2023/01/11	3	64.70	0	0.00	64.50	3	5,367	0.06%
2023/01/09	0	0.00	20	64.60	64.80	-20	5,566	-0.36%
2023/01/06	0	0.00	4	64.03	64.00	-4	5,574	-0.07%
2023/01/05	0	0.00	3	63.70	63.80	-3	5,595	-0.05%
2022/12/29	1	63.50	2	63.50	63.80	-1	5,728	-0.02%
2022/12/28	0	0.00	1	63.80	63.80	-1	5,770	-0.02%
2022/12/22	0	0.00	10	64.25	64.00	-10	6,001	-0.17%
2022/12/21	0	0.00	3	63.60	63.70	-3	5,819	-0.05%
2022/12/19	0	0.00	1	63.80	63.80	-1	5,419	-0.02%
2022/12/14	25.2	63.10	31	63.33	63.30	-5.8	5,077	-0.11%
2022/12/09	0	0.00	5	62.90	63.10	-5	5,270	-0.09%
2022/12/07	0.1	63.00	2	63.00	63.00	-1.9	5,366	-0.04%
2022/12/06	0	0.00	10	63.80	63.80	-10	5,406	-0.18%
2022/12/05	0	0.00	2	63.50	63.50	-2	5,390	-0.04%
2022/12/02	13	61.72	1	61.60	61.90	12	5,361	0.22%
2022/12/01	7	62.13	0	0.00	61.70	7	5,372	0.13%
2022/11/30	4	61.00	0	0.00	62.00	4	5,351	0.07%
2022/11/29	2	60.90	0	0.00	61.50	2	5,417	0.04%
2022/11/24	1	60.00	1	60.20	60.20	0	5,506	0.00%
2022/11/22	0	0.00	1	59.10	59.30	-1	5,533	-0.02%
2022/11/21	1	59.20	0	0.00	59.40	1	5,504	0.02%
2022/11/18	0	0.00	1	60.00	60.30	-1	5,487	-0.02%
2022/11/16	1	60.00	0	60.70	60.40	1	5,481	0.02%
2022/11/15	1	60.01	1	60.70	60.60	0	5,468	0.00%
2022/11/14	0	0.00	1	60.70	60.40	-1	5,454	-0.02%
2022/11/11	1	59.20	1	59.90	60.00	0	5,398	0.00%
2022/11/09	0.4	58.50	0	0.00	58.40	0.4	5,356	0.01%
2022/11/08	2	57.90	0	0.00	58.10	2	5,399	0.04%
2022/11/04	0	0.00	15	56.40	56.90	-15	5,440	-0.28%
2022/11/03	0	56.76	0	0.00	56.40	0	5,432	0.00%
2022/11/02	1	57.80	1	57.80	57.50	0	5,429	0.00%
2022/11/01	2	58.40	0	0.00	58.40	2	5,431	0.04%
2022/10/31	1	58.60	0	0.00	59.00	1	5,488	0.02%
2022/10/27	1	56.50	0	0.00	56.70	1	5,454	0.02%
2022/10/21	0.5	56.00	0	0.00	56.00	0.5	5,546	0.01%
2022/10/20	0.1	56.00	0	0.00	55.90	0.1	5,525	0.00%
2022/10/19	0	57.00	0	0.00	56.70	0	5,397	0.00%
2022/10/17	1	57.60	2	56.90	57.60	-1	5,312	-0.02%
2022/10/14	3	57.70	3	57.60	57.30	0	5,331	0.00%
2022/10/13	1.1	57.10	0	0.00	57.20	1.1	5,384	0.02%
2022/10/12	0.1	57.80	0	0.00	57.30	0.1	5,438	0.00%
2022/10/11	0.1	57.59	10	57.40	57.30	-9.9	5,491	-0.18%
2022/10/05	1.1	59.33	1	59.20	59.30	0.1	5,456	0.00%
2022/10/04	0	0.00	2	59.40	59.10	-2	5,430	-0.04%
2022/10/03	1	57.30	0	0.00	57.50	1	5,383	0.02%
2022/09/30	0	0.00	12	58.50	58.50	-12	5,397	-0.22%
2022/09/29	1.1	59.22	0	0.00	59.20	1.1	5,353	0.02%
2022/09/28	0.1	59.50	1	59.50	59.20	-1	5,353	-0.02%
2022/09/27	1	59.50	0	0.00	59.50	1	5,346	0.02%
2022/09/26	2.1	59.61	0	0.00	59.30	2.1	5,384	0.04%
2022/09/22	6.3	61.33	0	0.00	61.50	6.3	5,844	0.11%
2022/09/19	0	0.00	8	63.65	63.10	-8	5,783	-0.14%
2022/09/16	5	62.98	0.1	63.60	63.50	4.9	5,743	0.09%
2022/09/15	1	63.70	3	64.07	63.70	-2	5,614	-0.04%
2022/09/14	10.4	63.68	0	0.00	63.40	10.4	5,603	0.18%
2022/09/13	0	0.00	1	65.30	65.50	-1	5,593	-0.02%
2022/09/08	2	63.50	2	63.90	63.70	0	5,677	0.00%
2022/09/07	2	63.20	0	0.00	64.40	2	5,696	0.04%
2022/09/06	0.1	64.20	1	64.60	64.50	-1	5,681	-0.02%
2022/09/05	2.1	64.60	3	64.47	64.50	-0.9	5,657	-0.02%
2022/09/02	1	62.50	0	0.00	62.10	1	5,585	0.02%
2022/09/01	1	63.00	0	0.00	63.10	1	5,556	0.02%
2022/08/30	0	0.00	1	64.40	64.10	-1	5,518	-0.02%
2022/08/29	0.1	63.60	1	63.30	63.30	-1	5,527	-0.02%
2022/08/26	2	64.00	0	0.00	64.20	2	5,538	0.04%
2022/08/25	1.5	63.91	0	0.00	63.80	1.5	5,583	0.03%
2022/08/24	3.5	63.91	1	64.70	63.60	2.5	5,601	0.04%
2022/08/23	0	0.00	1	64.30	64.20	-1	5,806	-0.02%
2022/08/22	1.1	63.80	1	63.30	64.20	0.1	5,821	0.00%
2022/08/19	6.5	62.64	0	0.00	63.00	6.5	5,807	0.11%
2022/08/18	2.4	62.61	0	0.00	63.00	2.4	5,827	0.04%
2022/08/17	3	62.20	0	0.00	62.80	3	5,857	0.05%
2022/08/16	1	62.30	0	0.00	62.20	1	5,858	0.02%
2022/08/15	2	63.20	28	63.10	63.00	-26	5,812	-0.45%
2022/08/12	3	64.63	18	64.44	64.50	-15	5,768	-0.26%
2022/08/11	0	0.00	20	63.70	63.70	-20	5,763	-0.35%
2022/08/08	0	0.00	5	61.80	62.10	-5	5,938	-0.08%
2022/08/05	1	62.00	1	61.60	62.00	0	6,189	0.00%
2022/08/04	2	63.10	0	0.00	63.00	2	6,211	0.03%
2022/08/02	2	62.40	6	62.70	63.00	-4	6,251	-0.06%
2022/07/28	1	62.10	7	62.04	62.30	-6	6,139	-0.10%
2022/07/26	0	61.00	0	0.00	60.80	0	6,119	0.00%
2022/07/25	0	0.00	1	61.70	61.60	-1	6,160	-0.02%
2022/07/21	1	60.30	2	60.20	60.50	-1	6,216	-0.02%
2022/07/18	0.5	59.40	0	0.00	58.70	0.5	6,313	0.01%
2022/07/15	1	58.60	10	59.00	58.70	-9	6,324	-0.14%
2022/07/14	1	58.80	1	59.30	59.20	0	6,450	0.00%
2022/07/13	1	57.60	2	57.50	57.70	-1	6,420	-0.02%
2022/07/12	1	56.30	0	0.00	56.70	1	6,400	0.02%
2022/07/08	0	0.00	1	57.80	57.40	-1	6,420	-0.02%
2022/07/07	2	56.50	1	56.20	56.70	1	6,437	0.02%
2022/07/06	1	55.10	0	0.00	55.10	1	6,481	0.02%
2022/07/05	1.1	55.85	1	56.80	56.40	0.1	6,465	0.00%
2022/07/04	3.1	55.68	7	55.87	55.70	-3.9	6,456	-0.06%
2022/07/01	4.1	57.18	2	58.20	57.10	2.1	6,479	0.03%
2022/06/30	19.6	58.62	1	57.40	57.00	18.6	6,414	0.29%
2022/06/29	5	67.08	5	67.10	66.80	0	6,015	0.00%
2022/06/27	2	69.20	2	68.70	68.70	0	5,899	0.00%
2022/06/24	0	0.00	6	68.10	68.50	-6	5,877	-0.10%
2022/06/23	0	67.70	0	0.00	67.50	0	5,895	0.00%
2022/06/21	0	0.00	4	68.98	69.10	-4	6,024	-0.07%
2022/06/20	0	68.70	2	68.45	68.30	-2	6,034	-0.03%
2022/06/17	1	68.50	0	0.00	69.90	1	6,074	0.02%
2022/06/16	1	69.50	0	0.00	68.80	1	6,000	0.02%
2022/06/13	1	67.90	0	0.00	68.70	1	6,625	0.02%
2022/06/10	0	0.00	3	68.90	68.70	-3	6,724	-0.04%
2022/06/08	11	69.70	1	69.70	69.20	10	7,116	0.14%
2022/06/07	1	69.30	0	0.00	69.20	1	7,129	0.01%
2022/06/06	1	69.40	0	0.00	69.50	1	7,135	0.01%
2022/06/01	0	0.00	3	69.40	69.20	-3	7,348	-0.04%
2022/05/31	0	0.00	1	68.20	69.60	-1	7,348	-0.01%
2022/05/30	0	0.00	1	68.10	68.30	-1	7,147	-0.01%
2022/05/27	0	0.00	2	66.75	67.00	-2	7,128	-0.03%
2022/05/26	5	66.30	0	0.00	65.90	5	7,201	0.07%
2022/05/25	0	0.00	1	65.90	65.90	-1	7,231	-0.01%
2022/05/24	1	65.00	0	0.00	64.90	1	7,279	0.01%
2022/05/20	2	65.50	1	65.80	65.30	1	7,296	0.01%
2022/05/18	6	65.30	0	0.00	65.20	6	7,214	0.08%
2022/05/17	5	64.58	1	64.80	64.50	4	7,177	0.06%
2022/05/16	1	64.60	0	0.00	64.20	1	7,123	0.01%
2022/05/13	10.2	64.78	2	64.70	64.60	8.2	7,048	0.12%
2022/05/12	0	67.90	0	0.00	67.70	0	6,802	0.00%
2022/05/11	4	68.75	0	0.00	68.50	4	6,716	0.06%
2022/05/10	0	0.00	1	69.70	69.70	-1	6,755	-0.01%
2022/05/09	2	69.80	2	69.70	69.40	0	6,795	0.00%
2022/05/06	0	70.48	0	0.00	70.60	0	6,771	0.00%
2022/05/05	0	0.00	18	71.04	70.90	-18	6,821	-0.26%
2022/04/29	1	69.70	3	70.10	70.30	-2	6,988	-0.03%
2022/04/28	7	68.99	0	69.30	69.40	7	7,031	0.10%
2022/04/27	0	69.90	2	70.40	69.90	-2	6,982	-0.03%
2022/04/26	0	0.00	3	71.50	71.30	-3	7,134	-0.04%
2022/04/25	0	0.00	5	70.34	70.50	-5	7,315	-0.07%
2022/04/22	0	72.00	4	71.70	72.00	-4	7,200	-0.05%
2022/04/18	5	69.50	0	0.00	70.50	5	7,016	0.07%
2022/04/15	6	70.68	0	0.00	70.30	6	7,000	0.09%
2022/04/14	0	0.00	1.1	71.39	71.50	-1.1	6,987	-0.02%
2022/04/13	5	71.00	0	0.00	71.50	5	7,074	0.07%
2022/04/12	0	0.00	0	71.20	71.00	0	7,071	0.00%
2022/04/11	7	70.73	0	0.00	70.80	7	7,046	0.10%
2022/04/08	1	71.20	4.1	71.20	71.60	-3.1	7,041	-0.04%
2022/04/07	0	71.20	1	71.50	71.10	-1	7,028	-0.01%
2022/04/06	7	71.56	1	71.30	71.60	6	6,920	0.09%
2022/04/01	1	71.90	2.1	72.10	72.50	-1.1	6,933	-0.02%
2022/03/30	1	72.50	2	72.60	72.70	-1	6,873	-0.01%
2022/03/29	0	0.00	1	72.80	72.80	-1	6,864	-0.01%
2022/03/28	0	0.00	1	72.50	72.80	-1	6,831	-0.01%
2022/03/25	3	73.40	12.2	73.44	73.60	-9.2	6,816	-0.13%
2022/03/24	3	73.37	13.6	73.53	73.60	-10.6	6,793	-0.16%
2022/03/23	3	72.80	3.1	72.86	73.00	-0.1	6,702	0.00%
2022/03/22	5	71.40	8	72.10	72.80	-3	6,628	-0.05%
2022/03/21	6	72.10	3	72.13	71.90	3	6,518	0.05%
2022/03/18	0	0.00	3	72.67	72.80	-3	6,492	-0.05%
2022/03/17	0	0.00	30	72.77	72.90	-30	6,112	-0.49%
2022/03/16	0	0.00	13	71.80	72.10	-13	5,956	-0.22%
2022/03/15	2	71.15	24	71.10	71.60	-22	5,852	-0.38%
2022/03/14	2	70.90	21	71.35	71.60	-19	5,755	-0.33%
2022/03/11	6	70.72	11	70.60	70.40	-5	5,584	-0.09%
2022/03/10	1.1	69.48	3.1	69.40	69.60	-2	5,413	-0.04%
2022/03/09	3	68.73	0	0.00	68.90	3	5,413	0.06%
2022/03/08	3	68.67	21	68.43	68.60	-18	5,452	-0.33%
2022/03/07	5	68.22	5	68.30	67.60	0	5,354	0.00%
2022/03/04	0	0.00	7	69.43	69.70	-7	5,362	-0.13%
2022/03/03	2	70.00	10	70.00	70.20	-8	5,392	-0.15%
2022/03/02	2	69.95	0	0.00	69.90	2	5,409	0.04%
2022/03/01	13	70.35	3.8	70.13	70.30	9.2	5,422	0.17%
2022/02/25	0	0.00	14	68.97	69.10	-14	5,328	-0.26%
2022/02/24	11.3	68.79	4	68.80	69.00	7.3	5,286	0.14%
2022/02/23	1	69.50	0	0.00	69.80	1	5,235	0.02%
2022/02/22	0	0.00	1	69.40	69.60	-1	5,238	-0.02%
2022/02/21	0	69.90	1	70.10	70.10	-1	5,236	-0.02%
2022/02/18	2	69.50	0	0.00	70.10	2	5,306	0.04%
2022/02/17	1	69.90	1	70.20	70.30	0	5,349	0.00%
2022/02/15	3	69.23	0	69.50	69.10	3	5,457	0.05%
2022/02/14	1	69.60	0.2	69.60	69.60	0.8	5,494	0.01%
2022/02/11	0	0.00	1	70.50	70.60	-1	5,513	-0.02%
2022/02/10	2	70.60	0	0.00	70.80	2	5,540	0.04%
2022/02/09	5	70.52	8	70.34	70.80	-3	5,515	-0.05%
2022/02/08	2	69.60	2	69.75	69.70	0	5,456	0.00%
2022/02/07	3.1	69.25	1	69.30	69.60	2.1	5,471	0.04%
2022/01/26	0	0.00	10	69.30	69.30	-10	5,489	-0.18%
2022/01/25	3.1	69.73	1.5	69.63	69.90	1.6	5,829	0.03%
2022/01/24	12	70.71	4	70.30	70.80	8	5,792	0.14%
2022/01/21	10	70.00	15.2	70.10	70.40	-5.2	5,745	-0.09%
2022/01/20	3	70.70	5	70.82	70.90	-2	5,651	-0.04%
2022/01/19	1.2	70.99	33.6	70.75	71.00	-32.5	5,613	-0.58%
2022/01/18	7	70.07	49.4	69.94	70.40	-42.4	5,451	-0.78%
2022/01/17	0	0.00	30	69.01	69.00	-30	5,157	-0.58%
2022/01/14	3	69.37	0	0.00	69.00	3	5,171	0.06%
2022/01/12	2	68.80	0	0.00	69.30	2	5,218	0.04%
2022/01/10	0	0.00	34	68.74	68.80	-34	5,236	-0.65%
2022/01/07	0	0.00	32	68.80	69.10	-32	5,255	-0.61%
2022/01/06	1	69.30	3	68.73	69.30	-2	5,247	-0.04%
2022/01/05	1	68.80	84	68.70	68.90	-83	5,207	-1.59%
2022/01/04	2	68.20	0	0.00	68.30	2	5,251	0.04%
2022/01/03	2	69.05	0	0.00	68.90	2	5,199	0.04%
2021/12/30	1	69.00	2	69.00	69.10	-1	5,216	-0.02%
2021/12/29	3	69.20	0	0.00	69.30	3	5,230	0.06%
2021/12/28	0	0.00	3	69.13	69.40	-3	5,246	-0.06%
2021/12/27	0	0.00	2	68.70	69.00	-2	5,221	-0.04%
2021/12/23	0	0.00	2	68.50	68.70	-2	5,275	-0.04%
2021/12/21	1	68.70	0	0.00	68.70	1	5,306	0.02%
2021/12/20	0	0.00	6	68.17	68.50	-6	5,312	-0.11%
2021/12/17	0.1	68.00	4	67.93	68.20	-3.9	5,402	-0.07%
2021/12/16	0	0.00	2	67.75	67.90	-2	5,404	-0.04%
2021/12/15	1	67.30	1	67.50	67.70	0	5,462	0.00%
2021/12/14	0	0.00	0.1	67.41	67.50	-0.1	5,527	0.00%
2021/12/10	0	0.00	9	68.02	67.90	-9	5,489	-0.16%
2021/12/09	2	67.65	1	67.80	68.00	1	5,482	0.02%
2021/12/07	2	66.90	1	66.80	66.80	1	5,387	0.02%
2021/12/06	1	66.30	1	66.90	66.90	0	5,381	0.00%
2021/12/03	1	66.60	0	0.00	66.40	1	5,382	0.02%
2021/12/02	3.7	66.42	0	0.00	66.40	3.7	5,331	0.07%
2021/12/01	0	66.80	0	0.00	66.90	0	5,259	0.00%
2021/11/30	3.1	66.78	1	66.90	66.60	2.1	5,250	0.04%
2021/11/26	7	67.47	0	0.00	67.30	7	5,111	0.14%
2021/11/24	0	0.00	3	68.13	68.10	-3	5,184	-0.06%
2021/11/23	2	68.35	7	68.37	68.30	-5	5,190	-0.10%
2021/11/22	0.5	68.40	2	68.40	68.20	-1.5	5,195	-0.03%
2021/11/18	0	0.00	3	68.17	68.30	-3	5,245	-0.06%
2021/11/17	4	68.18	0	0.00	68.00	4	5,224	0.08%
2021/11/16	1	68.30	3	68.37	68.40	-2	5,203	-0.04%
2021/11/15	1	68.00	2	67.95	68.00	-1	5,251	-0.02%
2021/11/12	5	67.18	1	67.10	67.70	4	5,276	0.08%
2021/11/11	7	67.67	3	67.73	67.90	4	5,244	0.08%
2021/11/10	1.7	68.48	0	0.00	68.40	1.7	5,304	0.03%
2021/11/09	1	69.00	12	68.43	69.00	-11	5,375	-0.20%
2021/11/05	24	68.60	2	68.60	69.00	22	5,496	0.40%
2021/11/04	2	69.10	3	69.43	69.30	-1	5,483	-0.02%
2021/11/03	7	69.76	1.1	69.40	69.50	5.9	5,504	0.11%
2021/11/02	25.5	69.55	13	69.98	69.30	12.5	5,477	0.23%
2021/11/01	0.1	67.70	0	0.00	68.10	0.1	5,329	0.00%
2021/10/29	1	67.70	0	0.00	68.00	1	5,344	0.02%
2021/10/28	0.1	67.80	17	67.87	67.90	-16.9	5,340	-0.32%
2021/10/27	2	67.60	0	0.00	67.70	2	5,372	0.04%
2021/10/26	20	67.60	1	67.70	67.90	19	5,448	0.35%
2021/10/21	3	67.73	3	67.93	67.40	0	5,629	0.00%
2021/10/20	2	67.85	0	0.00	67.80	2	5,599	0.04%
2021/10/19	0	0.00	2	68.00	67.90	-2	5,613	-0.04%
2021/10/18	1	67.90	0	0.00	67.80	1	5,644	0.02%
2021/10/15	1	67.50	0	0.00	67.70	1	5,681	0.02%
2021/10/14	0	0.00	3	67.87	67.40	-3	5,724	-0.05%
2021/10/13	2	67.80	6	67.90	67.80	-4	5,744	-0.07%
2021/10/12	6.7	67.46	13.6	67.60	67.70	-6.9	5,787	-0.12%
2021/10/08	0.2	67.00	4	67.00	66.80	-3.9	5,786	-0.07%
2021/10/07	0.2	67.20	7.4	67.17	66.80	-7.2	5,886	-0.12%
2021/10/06	0	0.00	2	66.15	66.50	-2	6,001	-0.03%
2021/10/04	0	0.00	5	66.36	66.10	-5	6,293	-0.08%
2021/10/01	1	66.10	0	0.00	66.00	1	6,320	0.02%
2021/09/30	0	0.00	1	66.60	67.00	-1	6,337	-0.02%
2021/09/29	2	65.65	0	0.00	65.80	2	6,376	0.03%
2021/09/28	1	66.60	2	66.45	66.50	-1	6,517	-0.02%
2021/09/24	7	67.59	6	67.28	67.10	1	6,925	0.01%
2021/09/23	4	65.60	1	66.30	66.10	3	7,370	0.04%
2021/09/22	0	0.00	7	64.54	65.60	-7	7,624	-0.09%
2021/09/17	1	65.10	1	65.10	64.70	0	7,717	0.00%
2021/09/16	4	65.00	0	0.00	64.90	4	7,809	0.05%
2021/09/15	1	64.70	1	64.90	64.60	0	7,936	0.00%
2021/09/14	41	64.80	0	0.00	64.50	41	8,037	0.51%
2021/09/13	2	64.55	2	64.50	65.20	0	8,176	0.00%
2021/09/10	3	64.53	0.1	64.80	65.00	2.9	8,303	0.03%
2021/09/09	6	64.00	3	63.77	64.20	3	8,495	0.04%
2021/09/07	1	65.00	1.3	64.90	65.10	-0.3	8,576	0.00%
2021/09/06	1	65.30	2	65.50	65.30	-1	8,622	-0.01%
2021/09/03	1	64.90	1	64.80	65.30	0	8,711	0.00%
2021/09/02	4	64.68	0	0.00	64.50	4	8,730	0.05%
2021/09/01	4.2	64.95	13	64.80	64.90	-8.8	8,760	-0.10%
2021/08/31	1	64.60	1.4	64.72	64.80	-0.4	8,750	0.00%
2021/08/30	0	0.00	60	64.47	64.60	-60	8,683	-0.69%
2021/08/26	7	64.74	0	0.00	64.60	7	8,732	0.08%
2021/08/25	4.4	64.36	0	0.00	64.30	4.4	8,778	0.05%
2021/08/24	0	0.00	1	65.10	64.90	-1	8,764	-0.01%
2021/08/23	12.6	64.53	0	0.00	64.50	12.6	8,846	0.14%
2021/08/20	10	64.10	1	64.30	64.20	9	8,974	0.10%
2021/08/19	2	64.30	1	64.30	64.50	1	9,122	0.01%
2021/08/18	5	63.96	1	63.80	64.10	4	9,144	0.04%
2021/08/17	11.6	64.26	2	64.05	64.50	9.6	9,221	0.10%
2021/08/16	11.6	64.82	2	64.55	64.50	9.6	9,212	0.10%
2021/08/13	8.1	65.83	2	65.85	65.70	6.1	9,230	0.07%
2021/08/12	13	66.82	3	67.31	66.60	10	9,300	0.11%
2021/08/11	6.2	67.95	8	67.75	67.80	-1.8	9,333	-0.02%
2021/08/10	3	67.50	2	67.40	68.00	1	9,357	0.01%
2021/08/09	0.2	67.80	75	67.50	67.50	-74.8	9,527	-0.79%
2021/08/06	3.3	68.32	1	68.21	68.30	2.3	9,564	0.02%
2021/08/05	17.1	68.52	18.2	68.65	68.80	-1.1	9,788	-0.01%
2021/08/04	3	66.90	17	67.00	67.20	-14	10,213	-0.14%
2021/08/03	7	66.90	0	0.00	67.10	7	10,434	0.07%
2021/08/02	1.1	66.84	2	66.90	67.10	-0.9	10,492	-0.01%
2021/07/30	1	66.90	4	67.00	67.30	-3	10,571	-0.03%
2021/07/28	5	67.92	32	67.38	67.80	-27	10,891	-0.25%
2021/07/27	26.3	67.71	2	67.70	68.00	24.3	11,112	0.22%
2021/07/26	4	66.73	1	66.80	66.90	3	11,257	0.03%
2021/07/23	9.1	67.02	0	0.00	66.80	9.1	11,392	0.08%
2021/07/22	9	67.21	10	66.90	67.10	-1	11,465	-0.01%
2021/07/21	2.1	67.25	0.1	67.30	67.20	2	11,550	0.02%
2021/07/20	15	67.22	0	0.00	67.20	15	11,656	0.13%
2021/07/19	6.3	67.60	10.9	67.70	67.90	-4.6	11,774	-0.04%
2021/07/16	0.1	67.90	12.5	67.66	68.00	-12.4	12,296	-0.10%
2021/07/15	4.2	67.91	0	0.00	67.90	4.2	12,418	0.03%
2021/07/14	6	67.50	2	67.70	67.80	4	12,453	0.03%
2021/07/13	15	68.16	0	0.00	68.00	15	12,488	0.12%
2021/07/12	18	66.94	3	66.87	66.90	15	12,472	0.12%
2021/07/09	26.1	67.64	1	67.60	67.60	25.1	12,388	0.20%
2021/07/08	4	68.18	0	0.00	68.10	4	12,472	0.03%
2021/07/07	14	68.05	1	68.00	68.30	13	12,569	0.10%
2021/07/06	4	68.23	2	68.45	68.30	2	12,718	0.02%
2021/07/05	2.1	68.10	20	67.85	68.70	-17.9	12,813	-0.14%
2021/07/02	5	67.90	10	67.90	68.00	-5	12,858	-0.04%
2021/07/01	38.7	68.31	1	68.70	68.30	37.7	12,921	0.29%
2021/06/30	29.1	68.88	1	68.80	68.80	28.1	12,878	0.22%
2021/06/29	8	73.75	9	73.70	73.70	-1	12,478	-0.01%
2021/06/28	3	74.17	16	74.07	74.00	-13	12,325	-0.11%
2021/06/25	4	74.65	0	0.00	74.50	4	12,356	0.03%
2021/06/24	1	74.60	7.3	74.78	74.50	-6.3	12,490	-0.05%
2021/06/23	0	0.00	7	74.54	74.60	-7	13,119	-0.05%
2021/06/22	40	74.50	2.1	74.50	74.30	37.9	13,325	0.28%
2021/06/21	3	74.07	6	73.90	74.40	-3	13,359	-0.02%
2021/06/18	17	74.67	7	74.61	74.70	10	13,457	0.07%
2021/06/16	0	0.00	12	73.70	73.80	-12	13,793	-0.09%
2021/06/15	1.1	72.49	2	72.30	73.00	-0.9	14,090	-0.01%
2021/06/11	1	72.50	18	72.63	72.30	-17	14,259	-0.12%
2021/06/10	1	73.00	1	73.10	73.00	0	14,363	0.00%
2021/06/09	1	72.70	0.2	73.30	72.70	0.8	14,498	0.01%
2021/06/08	0	0.00	2	73.40	73.50	-2	14,816	-0.01%
2021/06/07	0	72.90	13	72.92	72.90	-13	15,404	-0.08%
2021/06/03	0.1	73.60	17	73.52	73.50	-16.9	15,584	-0.11%
2021/06/02	5	73.46	3	73.37	73.60	2	15,739	0.01%
2021/06/01	1	73.50	1	73.70	73.80	0	15,892	0.00%
2021/05/31	0	0.00	3	73.37	73.50	-3	15,999	-0.02%
2021/05/28	4	73.23	4	73.20	73.20	0	16,099	0.00%
2021/05/27	2	72.90	2	73.00	73.20	0	16,226	0.00%
2021/05/26	0	0.00	4	73.13	73.30	-4	16,505	-0.02%
2021/05/25	11	72.69	1	73.10	72.90	10	16,687	0.06%
2021/05/24	0	0.00	10	72.55	72.70	-10	16,815	-0.06%
2021/05/21	2	72.55	12	72.78	72.50	-10	16,964	-0.06%
2021/05/20	0	0.00	8	72.14	72.10	-8	17,089	-0.05%
2021/05/19	7	69.91	23	70.91	71.50	-16	17,153	-0.09%
2021/05/18	54	70.08	13	70.08	70.20	41	17,358	0.24%
2021/05/17	13.2	68.88	21	68.67	68.40	-7.8	17,964	-0.04%
2021/05/14	1.1	70.80	1	70.20	70.60	0.1	17,941	0.00%
2021/05/13	7	70.46	6	70.75	70.10	1	18,054	0.01%
2021/05/12	232.1	71.84	49.4	71.28	71.10	182.7	17,959	1.02%	大買/鉅額交易
2021/05/11	17.4	69.59	23	70.01	69.30	-5.6	17,558	-0.03%
2021/05/10	7	70.60	1	70.60	70.60	6	17,580	0.03%
2021/05/07	11	70.69	2	70.80	71.10	9	18,197	0.05%
2021/05/06	13.2	70.19	10	69.60	69.70	3.2	19,274	0.02%
2021/05/05	9.2	71.17	7	71.29	70.80	2.2	19,804	0.01%
2021/05/04	16	71.28	11	71.16	71.50	5	20,037	0.02%
2021/05/03	35.1	72.45	11	72.79	72.20	24.1	20,055	0.12%
2021/04/29	1	73.70	6	73.93	73.60	-5	20,347	-0.02%
2021/04/28	8	73.61	2	73.70	73.60	6	20,672	0.03%
2021/04/27	32	73.20	6	73.12	73.30	26	21,355	0.12%
2021/04/26	31.1	73.67	45.3	73.96	73.60	-14.2	21,679	-0.07%
2021/04/23	27	74.01	1	74.30	73.90	26	22,419	0.12%
2021/04/22	60	74.76	16	74.79	74.10	44	24,604	0.18%
2021/04/21	7	73.86	26.3	74.10	74.30	-19.3	25,484	-0.08%
2021/04/20	4	73.63	18	73.81	74.00	-14	26,144	-0.05%
2021/04/19	6	73.70	12	73.79	73.80	-6	26,288	-0.02%
2021/04/16	2	73.40	0.8	73.50	73.50	1.2	26,368	0.00%
2021/04/15	0.1	73.20	15	72.94	73.00	-14.9	26,429	-0.06%
2021/04/14	15	72.61	2.1	72.46	73.20	12.9	26,434	0.05%
2021/04/13	18	72.84	8	73.05	72.50	10	26,365	0.04%
2021/04/12	22	72.72	7	72.71	72.70	15	26,479	0.06%
2021/04/09	16	73.39	20	73.42	73.30	-4	26,461	-0.02%
2021/04/08	17.2	73.64	1	73.90	73.60	16.2	26,327	0.06%
2021/04/07	23.3	72.69	8	72.83	72.80	15.3	26,181	0.06%
2021/04/06	23.1	73.29	1	73.10	73.00	22.1	26,030	0.08%
2021/04/01	3	73.67	14	73.72	73.50	-11	25,829	-0.04%
2021/03/31	2.2	74.05	3.1	73.97	74.10	-0.9	25,726	0.00%
2021/03/30	6.1	73.42	16	73.53	73.70	-9.9	25,623	-0.04%
2021/03/29	24.1	73.76	1	73.50	73.60	23.1	25,510	0.09%
2021/03/26	58.6	74.02	15	73.87	73.80	43.6	25,357	0.17%
2021/03/25	13.3	75.18	56	75.17	75.70	-42.8	24,820	-0.17%
2021/03/24	4.3	74.01	18	74.14	74.20	-13.7	24,692	-0.06%
2021/03/23	7	73.80	4	73.48	74.00	3	24,594	0.01%
2021/03/22	13	74.12	1	74.10	74.00	12	24,491	0.05%
2021/03/19	28.1	74.27	21	74.17	75.00	7.1	24,545	0.03%
2021/03/18	28	74.23	16.1	74.15	74.30	11.9	24,358	0.05%
2021/03/17	10	72.38	6	72.48	72.30	4	24,366	0.02%
2021/03/16	58	71.77	42	71.71	71.50	16	24,370	0.07%
2021/03/15	44	71.19	28	70.99	71.50	16	24,405	0.07%
2021/03/12	27.4	71.37	9	71.32	71.40	18.4	24,426	0.08%
2021/03/11	35.1	71.65	13	71.41	72.00	22.1	24,483	0.09%
2021/03/10	3	74.07	2	74.05	73.90	1	23,998	0.00%
2021/03/09	7	73.23	35	72.75	72.80	-28	23,975	-0.12%
2021/03/08	8	73.59	2	74.05	73.20	6	23,979	0.03%
2021/03/05	5	73.82	202	73.55	73.50	-197	23,936	-0.82%	大賣/鉅額交易
2021/03/04	20	74.49	1	75.00	74.30	19	23,982	0.08%
2021/03/03	6	74.50	19	75.01	75.50	-13	23,918	-0.05%
2021/03/02	8.4	74.34	8	74.33	73.90	0.3	23,861	0.00%
2021/02/26	53.2	74.84	7	74.70	74.60	46.2	23,754	0.19%
2021/02/25	8	76.11	10	76.10	75.90	-2	23,456	-0.01%
2021/02/24	10	76.55	4	76.05	76.00	6	23,325	0.03%
2021/02/23	21	75.26	153	75.02	75.10	-132	23,270	-0.57%	大賣/鉅額交易
2021/02/22	17	75.99	22	75.83	75.80	-5	23,118	-0.02%
2021/02/19	10	75.71	3	75.67	76.10	7	22,985	0.03%
2021/02/18	35.4	75.55	26	74.85	75.40	9.4	22,853	0.04%
2021/02/17	55.3	75.62	16.1	75.53	75.20	39.2	22,678	0.17%
2021/02/05	18	78.47	26	78.59	78.40	-8	22,274	-0.04%
2021/02/04	15.4	78.78	1	78.70	78.90	14.4	22,157	0.06%
2021/02/03	32	78.31	0	0.00	78.20	32	22,161	0.14%
2021/02/02	15.1	78.67	6	78.43	78.10	9.1	22,341	0.04%
2021/02/01	35	77.69	25	78.11	78.00	10	22,368	0.04%
2021/01/29	137	80.89	746	82.44	78.40	-609	22,106	-2.75%	大買/大賣/鉅額交易
2021/01/28	1,141.2	81.56	196	81.85	81.50	945.2	21,406	4.42%	大買/大賣/鉅額交易
2021/01/27	83.1	80.71	75.1	80.57	81.10	8	20,213	0.04%
2021/01/26	25.1	78.70	18.1	78.73	77.70	7	19,412	0.04%
2021/01/25	33.1	77.73	40	77.90	78.00	-6.9	19,027	-0.04%
2021/01/22	29	77.06	41.1	76.76	77.60	-12.1	18,789	-0.06%
2021/01/21	50.1	77.21	37	77.13	77.00	13.1	18,280	0.07%
2021/01/20	69.3	77.14	59	76.75	76.00	10.3	17,816	0.06%
2021/01/19	35.2	79.08	25.1	78.92	79.00	10.2	17,029	0.06%
2021/01/18	57.1	79.13	62	79.10	79.00	-4.9	16,570	-0.03%
2021/01/15	219.6	81.46	171	81.36	80.40	48.6	15,678	0.31%	大買/大賣/
2021/01/14	151	76.78	171	76.71	77.90	-20	13,423	-0.15%	大買/大賣/
2021/01/13	61	69.96	68	69.75	70.90	-7	12,034	-0.06%
2021/01/12	17.2	67.07	19.1	67.45	67.50	-1.9	11,175	-0.02%
2021/01/11	4	67.05	1	67.00	67.30	3	10,964	0.03%
2021/01/08	8	67.06	6	67.23	67.40	2	10,765	0.02%
2021/01/07	4	66.60	0	0.00	66.80	4	10,613	0.04%
2021/01/06	10	66.73	2	66.60	66.70	8	10,633	0.08%
2021/01/05	13	66.81	1	66.80	66.80	12	10,501	0.11%
2021/01/04	18.1	67.51	14	67.85	68.00	4.1	10,269	0.04%
2020/12/31	4	67.40	2	67.30	67.30	2	10,070	0.02%
2020/12/30	1	66.90	5	67.10	67.50	-4	10,034	-0.04%
2020/12/29	10	67.75	0	0.00	67.10	10	9,957	0.10%
2020/12/28	11	67.84	4.1	67.95	68.00	6.9	9,906	0.07%
2020/12/25	2	68.10	7	67.40	67.80	-5	9,956	-0.05%
2020/12/24	4	66.75	8	66.80	66.80	-4	9,924	-0.04%
2020/12/23	1	66.40	1	66.70	66.80	0	9,889	0.00%
2020/12/22	4	66.85	4	66.35	66.20	0	9,905	0.00%
2020/12/21	14	65.89	6	66.22	66.20	8	9,896	0.08%
2020/12/18	6	67.50	6	67.70	66.70	0	9,762	0.00%
2020/12/17	10	67.90	1	68.00	67.90	9	9,618	0.09%
2020/12/16	2	68.50	4	68.38	68.50	-2	9,602	-0.02%
2020/12/15	14	67.69	22	67.77	67.30	-8	9,669	-0.08%
2020/12/14	4	70.25	44	70.27	69.60	-40	9,443	-0.42%
2020/12/11	60	70.21	18	70.58	69.90	42	9,331	0.45%
2020/12/10	20	69.05	13.1	69.12	69.40	6.9	8,938	0.08%
2020/12/09	1	69.40	4	69.10	69.40	-3	8,781	-0.03%
2020/12/08	10	68.65	2	68.70	68.40	8	8,606	0.09%
2020/12/07	13.1	68.53	21.2	68.23	68.80	-8.1	8,455	-0.10%
2020/12/04	1	66.70	6	66.52	66.60	-5	8,094	-0.06%
2020/12/03	3	65.90	56	66.18	66.10	-53	8,018	-0.66%
2020/12/02	3	66.00	2	66.40	66.40	1	7,971	0.01%
2020/12/01	3	65.23	3	65.27	65.50	0	7,857	0.00%
2020/11/30	2	66.45	1	66.90	65.30	1	7,741	0.01%
2020/11/27	0	0.00	1	66.70	66.50	-1	7,551	-0.01%
2020/11/26	1	66.00	2	66.20	66.50	-1	7,521	-0.01%
2020/11/25	6	66.08	12	65.98	65.90	-6	7,510	-0.08%
2020/11/24	6	66.15	9	66.10	66.20	-3	7,477	-0.04%
2020/11/23	23	66.07	10	65.60	65.90	13	7,358	0.18%
2020/11/20	15	65.81	5	66.08	65.60	10	7,246	0.14%
2020/11/19	6	65.07	3.1	65.16	65.00	2.9	7,129	0.04%
2020/11/18	1	65.10	3	65.10	65.30	-2	7,205	-0.03%
2020/11/17	0	0.00	1	64.80	65.00	-1	7,243	-0.01%
2020/11/16	2	65.10	13	64.95	65.00	-11	7,368	-0.15%
2020/11/13	34	64.13	39	63.82	64.10	-5	7,365	-0.07%
2020/11/12	2.1	62.22	5	62.42	62.30	-2.9	7,281	-0.04%
2020/11/11	9	61.06	11	61.47	62.50	-2	7,841	-0.03%
2020/11/10	23	60.23	1	60.10	60.30	22	8,501	0.26%
2020/11/09	8	60.99	1	60.50	60.90	7	8,160	0.09%
2020/11/05	0	0.00	2	62.30	62.30	-2	8,012	-0.02%
2020/11/03	1	62.60	0	0.00	62.40	1	8,181	0.01%
2020/11/02	0.2	62.20	0	0.00	62.20	0.2	8,331	0.00%
2020/10/30	1	61.50	0	0.00	61.50	1	8,537	0.01%
2020/10/29	6	61.88	0	0.00	61.90	6	8,543	0.07%
2020/10/27	5	62.00	0	0.00	62.50	5	8,706	0.06%
2020/10/26	1	62.20	1	62.40	62.30	0	8,767	0.00%
2020/10/23	1	62.40	0	0.00	62.40	1	8,830	0.01%
2020/10/22	1	62.20	0	0.00	62.30	1	8,865	0.01%
2020/10/21	1	63.00	1	63.60	62.80	0	8,820	0.00%
2020/10/19	1	63.90	0	0.00	63.50	1	8,992	0.01%
2020/10/16	0	0.00	1	63.30	63.10	-1	9,136	-0.01%
2020/10/15	2	63.40	0	0.00	63.10	2	9,382	0.02%
2020/10/14	1	64.50	11	64.59	63.70	-10	9,365	-0.11%
2020/10/12	1	63.80	0	0.00	64.10	1	9,380	0.01%
2020/10/08	1	63.70	0	0.00	64.00	1	9,392	0.01%
2020/10/06	0	0.00	22	63.62	63.80	-22	9,513	-0.23%
2020/10/05	1	63.40	0	0.00	63.20	1	9,602	0.01%
2020/09/28	0	0.00	1	62.20	62.20	-1	9,840	-0.01%
2020/09/25	2	61.30	0	0.00	61.30	2	9,978	0.02%
2020/09/24	6	61.73	0	0.00	61.50	6	10,068	0.06%
2020/09/23	2	62.70	5	63.30	63.00	-3	10,071	-0.03%
2020/09/22	21	63.60	1	63.40	63.20	20	10,826	0.18%
2020/09/21	3	64.80	2	65.35	64.20	1	11,198	0.01%
2020/09/18	8	64.53	10	64.77	65.60	-2	11,465	-0.02%
2020/09/17	2	63.90	5	64.18	63.90	-3	11,566	-0.03%
2020/09/16	0.1	64.30	0	0.00	64.00	0.1	11,769	0.00%
2020/09/15	1	64.10	0	0.00	63.90	1	11,987	0.01%
2020/09/14	0.1	63.80	1	63.20	63.80	-1	12,033	-0.01%
2020/09/11	0.1	63.00	2	63.25	62.80	-2	12,060	-0.02%
2020/09/10	1	62.80	1	62.90	62.80	0	12,134	0.00%
2020/09/09	0	0.00	1	62.90	63.20	-1	12,278	-0.01%
2020/09/08	3	62.87	0	0.00	63.10	3	12,530	0.02%
2020/09/07	1	63.30	0	0.00	62.90	1	12,889	0.01%
2020/09/04	3	62.90	1	63.20	63.60	2	12,959	0.02%
2020/09/03	3.1	63.70	2	63.80	63.70	1.1	13,012	0.01%
2020/09/02	0	0.00	2	63.75	63.70	-2	13,103	-0.02%
2020/09/01	3	63.23	4	63.33	63.50	-1	13,101	-0.01%
2020/08/31	1	62.50	4	62.95	62.50	-3	13,183	-0.02%
2020/08/28	6	62.93	2	63.20	62.90	4	13,242	0.03%
2020/08/27	7	63.81	2	63.75	63.90	5	13,210	0.04%
2020/08/26	2	63.45	0	0.00	63.60	2	13,311	0.02%
2020/08/24	3.1	63.34	3	63.43	63.30	0.1	13,484	0.00%
2020/08/21	5	64.72	10	64.45	64.40	-5	13,382	-0.04%
2020/08/20	7	64.20	2	65.20	64.00	5	13,352	0.04%
2020/08/19	7	66.71	3	67.00	66.60	4	13,179	0.03%
2020/08/18	10	68.03	5	67.84	67.70	5	13,092	0.04%
2020/08/17	13	69.15	20	69.34	69.10	-7	13,050	-0.05%
2020/08/14	15	66.41	60	66.88	66.70	-45	12,536	-0.36%
2020/08/12	3	62.20	4	62.40	62.10	-1	11,973	-0.01%
2020/08/11	3	62.57	1	62.30	62.00	2	12,059	0.02%
2020/08/10	0	0.00	2	63.60	63.60	-2	12,418	-0.02%
2020/08/07	2	63.50	0	0.00	63.60	2	12,421	0.02%
2020/08/06	1.1	64.00	7	63.97	64.00	-5.9	12,425	-0.05%
2020/08/05	4	64.15	1	64.10	63.40	3	12,453	0.02%
2020/08/04	1	63.90	20	63.81	63.80	-19	12,389	-0.15%
2020/08/03	2	61.95	0	0.00	62.10	2	12,256	0.02%
2020/07/31	8.8	61.64	0.1	61.90	61.70	8.7	12,209	0.07%
2020/07/30	3	60.70	2	60.50	61.30	1	12,140	0.01%
2020/07/29	4	60.73	0	0.00	60.10	4	12,083	0.03%
2020/07/28	6	61.17	1	61.70	60.60	5	12,092	0.04%
2020/07/27	2	60.90	2	60.90	60.40	0	12,154	0.00%
2020/07/24	5	61.38	0	0.00	61.20	5	12,241	0.04%
2020/07/23	12	62.31	1	62.70	62.20	11	12,237	0.09%
2020/07/22	4	61.98	2	61.75	61.90	2	12,201	0.02%
2020/07/21	10.1	61.20	7	61.26	61.20	3.1	12,219	0.03%
2020/07/20	42	61.70	3	62.27	61.50	39	12,115	0.32%
2020/07/17	6	64.15	1	64.10	64.00	5	11,970	0.04%
2020/07/16	6	64.10	1	64.60	64.10	5	12,076	0.04%
2020/07/15	5	63.96	3	64.60	63.90	2	12,107	0.02%
2020/07/14	12	64.86	2	65.00	64.70	10	12,193	0.08%
2020/07/13	16	64.04	3	64.70	64.80	13	12,260	0.11%
2020/07/10	7	63.96	0	0.00	63.70	7	12,339	0.06%
2020/07/09	2	64.90	3	65.13	64.80	-1	12,411	-0.01%
2020/07/08	2	65.20	4	65.30	65.10	-2	12,351	-0.02%
2020/07/07	17	65.62	8	65.48	65.60	9	12,272	0.07%
2020/07/06	6	66.95	8	66.79	66.50	-2	12,140	-0.02%
2020/07/03	8	65.85	5	66.02	66.10	3	12,122	0.02%
2020/07/02	10.2	65.23	2	65.10	65.30	8.2	12,087	0.07%
2020/07/01	2	64.55	3	64.83	64.50	-1	12,103	-0.01%
2020/06/30	83	64.36	4	65.18	64.00	79	12,039	0.66%
2020/06/29	13	69.93	12	69.97	69.80	1	11,418	0.01%
2020/06/24	7	70.14	13	70.36	70.10	-6	11,148	-0.05%
2020/06/23	3.2	70.31	10	70.10	70.00	-6.8	11,187	-0.06%
2020/06/22	8.2	69.95	13	70.04	70.10	-4.8	10,980	-0.04%
2020/06/19	5	68.70	1	69.10	68.80	4	10,829	0.04%
2020/06/18	1	68.80	2	68.80	68.90	-1	10,687	-0.01%
2020/06/17	4	68.33	0.2	68.60	68.60	3.8	10,682	0.04%
2020/06/16	3	68.80	6	68.92	68.60	-3	10,759	-0.03%
2020/06/15	3.1	68.78	4	68.60	67.80	-0.9	10,819	-0.01%
2020/06/12	20	68.37	12	68.28	69.10	8	10,733	0.07%
2020/06/11	35	69.32	33	69.77	67.80	2	10,583	0.02%
2020/06/10	1	67.00	6	66.82	67.00	-5	10,270	-0.05%
2020/06/09	2.1	66.19	2	66.10	66.00	0.1	10,382	0.00%
2020/06/08	2	66.90	4	66.90	66.80	-2	10,395	-0.02%
2020/06/05	9	66.08	1	66.00	66.30	8	10,372	0.08%
2020/06/04	6	66.27	8	66.78	66.40	-2	10,458	-0.02%
2020/06/03	6	66.27	10.2	66.35	66.10	-4.2	10,478	-0.04%
2020/06/02	0	0.00	32	65.08	65.10	-32	10,380	-0.31%
2020/06/01	0.1	64.30	10	64.76	64.20	-9.9	10,357	-0.10%
2020/05/29	3	62.27	9	62.67	64.50	-6	10,339	-0.06%
2020/05/28	3	61.73	0	0.00	61.50	3	10,282	0.03%
2020/05/27	1	62.10	0	0.00	62.00	1	10,402	0.01%
2020/05/26	3	61.97	11	62.12	62.00	-8	10,471	-0.08%
2020/05/25	10	60.70	0	0.00	61.50	10	10,386	0.10%
2020/05/22	23	60.87	1	60.50	60.70	22	10,385	0.21%
2020/05/21	6.1	60.70	0	0.00	60.60	6.1	10,324	0.06%
2020/05/19	15.3	62.09	0	0.00	61.10	15.3	10,136	0.15%
2020/05/18	4	62.73	0	0.00	63.00	4	9,912	0.04%
2020/05/15	40.1	62.37	5	62.42	62.60	35.1	9,872	0.36%
2020/05/14	1	65.80	0	0.00	66.00	1	9,435	0.01%
2020/05/13	1	66.30	0	0.00	66.50	1	9,364	0.01%
2020/05/12	2	66.20	1	65.80	66.00	1	9,318	0.01%
2020/05/11	4	66.95	2	66.95	66.90	2	9,223	0.02%
2020/05/08	1	65.80	23	66.27	66.30	-22	9,157	-0.24%
2020/05/06	0	0.00	1	65.40	65.00	-1	9,143	-0.01%
2020/05/05	1	65.20	1	65.50	65.30	0	9,168	0.00%
2020/05/04	1	65.00	12	64.92	64.90	-11	9,171	-0.12%
2020/04/29	0	0.00	3	66.33	65.50	-3	9,145	-0.03%
2020/04/28	10	65.70	0	0.00	65.90	10	9,085	0.11%
2020/04/24	0	0.00	1	64.70	64.70	-1	9,151	-0.01%
2020/04/22	2	63.15	0	0.00	63.10	2	8,999	0.02%
2020/04/21	23	64.09	5	65.00	63.20	18	8,908	0.20%
2020/04/20	18	64.63	1	65.00	64.40	17	8,809	0.19%
2020/04/17	12	64.77	11	65.10	65.10	1	8,824	0.01%
2020/04/16	5	64.32	5	65.08	65.00	0	8,673	0.00%
2020/04/15	12	64.67	23	64.65	64.80	-11	8,597	-0.13%
2020/04/14	0	0.00	2	63.55	63.70	-2	8,529	-0.02%
2020/04/13	3	62.07	6	62.05	62.00	-3	8,480	-0.04%
2020/04/10	12	61.81	0	0.00	62.00	12	8,483	0.14%
2020/04/09	1	61.80	1	62.00	61.80	0	8,497	0.00%
2020/04/08	2	62.30	4	62.43	62.50	-2	8,461	-0.02%
2020/04/07	6	62.12	16	62.85	61.80	-10	8,374	-0.12%
2020/04/06	7	60.39	39	61.03	61.60	-32	8,244	-0.39%
2020/04/01	10	58.80	40	59.00	58.40	-30	8,028	-0.37%
2020/03/31	7	60.03	116	59.72	58.00	-109	7,929	-1.37%	大賣/鉅額交易
2020/03/30	13	59.16	75	59.94	59.30	-62	7,705	-0.80%
2020/03/27	25	60.54	37	60.60	60.10	-12	7,575	-0.16%
2020/03/26	130.1	55.85	2	54.60	55.10	128.1	7,245	1.77%	大買/鉅額交易
2020/03/25	5	55.08	1	54.60	54.90	4	7,265	0.06%
2020/03/24	0	0.00	2	51.70	51.90	-2	7,242	-0.03%
2020/03/23	1	49.25	0	0.00	48.20	1	7,341	0.01%
2020/03/20	0	0.00	5	50.92	51.80	-5	7,335	-0.07%
2020/03/19	9.8	48.52	32	48.15	48.10	-22.2	7,245	-0.31%
2020/03/18	112.2	51.07	0	0.00	50.30	112.2	7,137	1.57%	大買/鉅額交易
2020/03/17	6	51.08	3	50.80	50.70	3	7,143	0.04%
2020/03/16	23	53.64	0	0.00	52.60	23	7,083	0.32%
2020/03/13	1	53.00	16	52.75	55.30	-15	7,017	-0.21%
2020/03/12	21	56.96	4	57.43	56.80	17	6,839	0.25%
2020/03/11	4	60.33	0	0.00	59.40	4	6,756	0.06%
2020/03/10	3	60.00	0	0.00	60.30	3	6,727	0.04%
2020/03/09	4	60.60	3	61.50	61.30	1	6,612	0.02%
2020/03/06	6	61.40	0	0.00	61.30	6	6,580	0.09%
2020/03/04	2	61.75	1	62.00	61.60	1	6,685	0.01%
2020/03/03	4	61.30	2	61.45	61.00	2	6,584	0.03%
2020/03/02	32	60.55	8	60.50	60.30	24	6,503	0.37%
2020/02/27	2	63.15	6	63.50	62.70	-4	6,430	-0.06%
2020/02/26	1	64.00	1	64.10	64.20	0	6,378	0.00%
2020/02/25	4	64.73	4	64.33	64.70	0	6,416	0.00%
2020/02/24	2	64.70	0.4	64.50	64.50	1.6	6,523	0.02%
2020/02/21	5	65.50	1	65.50	65.50	4	6,652	0.06%
2020/02/20	0	0.00	3	67.00	66.30	-3	6,815	-0.04%
2020/02/19	0	0.00	9	66.53	66.70	-9	6,893	-0.13%
2020/02/18	0	0.00	5	65.76	66.00	-5	6,983	-0.07%
2020/02/14	0	0.00	5	66.02	66.20	-5	7,735	-0.06%
2020/02/13	1	65.50	1	65.70	65.40	0	8,226	0.00%
2020/02/12	25	65.20	3	65.50	65.30	22	8,661	0.25%
2020/02/11	1	64.90	1	65.60	65.50	0	9,655	0.00%
2020/02/10	3	64.00	5	65.00	64.70	-2	9,654	-0.02%
2020/02/07	5	65.40	2	65.70	65.30	3	9,618	0.03%
2020/02/06	5	65.10	42	65.84	66.60	-37	9,648	-0.38%
2020/02/05	1	64.00	10	64.80	64.80	-9	9,685	-0.09%
2020/02/04	13	64.99	22	65.00	64.80	-9	9,735	-0.09%
2020/02/03	2	63.60	0	0.00	63.90	2	9,818	0.02%
2020/01/31	2	63.90	0	0.00	63.60	2	9,843	0.02%
2020/01/30	39	63.32	27	63.72	62.80	12	9,970	0.12%
2020/01/20	52	68.48	0	0.00	68.00	52	9,796	0.53%
2020/01/17	1	68.00	0	0.00	67.90	1	9,809	0.01%
2020/01/15	1	68.20	1	68.80	68.20	0	9,888	0.00%
2020/01/14	3	68.77	0	0.00	69.10	3	9,932	0.03%
2020/01/13	29	69.07	52	68.92	69.20	-23	9,978	-0.23%
2020/01/10	5	67.00	0	0.00	67.00	5	10,257	0.05%
2020/01/09	1	67.00	0	0.00	67.40	1	10,402	0.01%
2020/01/07	0	0.00	3	67.97	68.30	-3	10,325	-0.03%
2020/01/06	21	66.80	3	67.17	66.80	18	10,281	0.18%
2020/01/03	1	68.10	2	68.00	68.20	-1	10,280	-0.01%
2020/01/02	3	68.17	0	0.00	68.60	3	10,267	0.03%
2019/12/31	3.5	68.40	3	68.50	68.40	0.5	10,309	0.00%
2019/12/30	1.2	68.97	2	69.00	68.80	-0.8	10,280	-0.01%
2019/12/24	1	69.90	0	0.00	69.20	1	10,415	0.01%
2019/12/20	2	70.10	0	0.00	70.10	2	10,393	0.02%
2019/12/19	0	0.00	7	69.77	70.20	-7	10,340	-0.07%
2019/12/18	7	70.87	17	71.04	71.10	-10	10,264	-0.10%
2019/12/17	0	0.00	5	69.64	69.80	-5	10,110	-0.05%
2019/12/16	0	0.00	1	69.30	68.70	-1	10,061	-0.01%
2019/12/13	3	69.10	43	68.98	68.80	-40	10,081	-0.40%
2019/12/12	2	69.25	32	69.68	69.00	-30	10,022	-0.30%
2019/12/11	2	67.85	0	0.00	68.70	2	9,921	0.02%
2019/12/10	2	68.10	0	0.00	68.90	2	9,860	0.02%
2019/12/09	0.1	68.40	0	0.00	68.40	0.1	9,870	0.00%
2019/12/06	0	0.00	1	68.70	69.00	-1	9,834	-0.01%
2019/12/05	3	69.30	3	68.90	68.80	0	9,812	0.00%
2019/12/04	5	68.90	7	68.90	69.00	-2	9,768	-0.02%
2019/12/03	2	67.30	9	69.19	69.10	-7	9,735	-0.07%
2019/12/02	47.1	67.55	11	67.36	67.50	36.1	9,595	0.38%
2019/11/29	2	68.00	13	67.96	68.00	-11	9,533	-0.12%
2019/11/28	2	69.50	5	69.46	69.50	-3	9,419	-0.03%
2019/11/27	1	69.50	0	0.00	69.70	1	9,548	0.01%
2019/11/26	0	0.00	1	70.40	70.20	-1	9,489	-0.01%
2019/11/25	3	69.80	2	70.80	69.90	1	9,335	0.01%
2019/11/22	8	70.91	11	70.85	70.80	-3	9,321	-0.03%
2019/11/21	1	70.50	3	70.97	71.30	-2	9,256	-0.02%
2019/11/20	9	70.89	3	70.97	71.00	6	9,097	0.07%
2019/11/19	2	70.45	31.8	70.52	70.70	-29.8	8,977	-0.33%
2019/11/18	5	70.12	5	70.06	70.00	0	8,747	0.00%
2019/11/15	4	70.15	33	69.82	69.80	-29	8,659	-0.33%
2019/11/14	6	70.00	7	70.60	70.00	-1	8,545	-0.01%
2019/11/13	12	69.70	59	70.04	70.00	-47	8,312	-0.57%
2019/11/12	69	68.09	33	67.90	68.60	36	7,853	0.46%
2019/11/11	24.1	66.73	16	66.87	66.70	8.1	7,394	0.11%
2019/11/08	5	66.36	75	66.14	67.30	-70	7,023	-1.00%
2019/11/07	2	60.70	1	60.90	61.20	1	6,158	0.02%
2019/11/06	0	0.00	32	60.63	61.30	-32	6,163	-0.52%
2019/11/05	0	0.00	2	60.95	61.00	-2	6,181	-0.03%
2019/11/04	5	60.90	3	61.00	61.10	2	6,224	0.03%
2019/11/01	1	60.30	1	60.00	60.20	0	6,196	0.00%
2019/10/31	10	59.33	9	59.37	59.30	1	6,190	0.02%
2019/10/30	7	60.91	12	60.40	60.40	-5	6,095	-0.08%
2019/10/29	1	60.20	45	60.88	60.70	-44	6,217	-0.71%
2019/10/28	0	0.00	2	59.90	59.80	-2	6,159	-0.03%
2019/10/25	0	0.00	2	59.50	59.60	-2	6,204	-0.03%
2019/10/24	2	59.15	4	58.95	59.30	-2	6,228	-0.03%
2019/10/23	50	59.00	12	59.23	59.20	38	6,267	0.61%
2019/10/22	0	0.00	1	59.20	58.50	-1	6,216	-0.02%
2019/10/21	2	58.15	7	58.19	58.30	-5	6,157	-0.08%
2019/10/18	23	58.46	29	58.78	58.00	-6	6,074	-0.10%
2019/10/17	3	56.40	40	56.85	57.30	-37	5,714	-0.65%
2019/10/16	1	55.20	10	55.20	55.50	-9	5,511	-0.16%
2019/10/15	0	0.00	1	55.20	55.10	-1	5,528	-0.02%
2019/10/14	1	55.30	2	54.90	55.00	-1	5,583	-0.02%
2019/10/09	2	54.15	1	54.50	54.00	1	5,533	0.02%
2019/10/08	0	0.00	1	55.10	55.10	-1	5,520	-0.02%
2019/10/07	0	0.00	4	55.38	55.50	-4	5,520	-0.07%
2019/10/04	5	54.40	2	54.40	54.40	3	5,464	0.05%
2019/10/03	1	53.90	2	54.60	54.60	-1	5,499	-0.02%
2019/10/01	1	54.40	6	54.60	54.80	-5	5,504	-0.09%
2019/09/26	5	54.70	0	0.00	54.70	5	5,459	0.09%
2019/09/25	2	54.60	2	54.35	54.70	0	5,464	0.00%
2019/09/24	3	55.07	0	0.00	55.00	3	5,499	0.05%
2019/09/23	0	0.00	4	54.80	54.50	-4	5,470	-0.07%
2019/09/19	31	54.60	15	54.45	54.60	16	5,456	0.29%
2019/09/18	12	54.88	24	54.46	54.70	-12	5,436	-0.22%
2019/09/17	1	53.80	15	53.90	53.90	-14	5,345	-0.26%
2019/09/16	1	53.50	1	53.50	53.50	0	5,421	0.00%
2019/09/12	1	53.20	0.3	53.40	53.40	0.7	5,472	0.01%
2019/09/11	0	0.00	1	53.00	53.00	-1	5,504	-0.02%
2019/09/10	0	0.00	4	52.43	52.30	-4	5,466	-0.07%
2019/09/09	0	0.00	2	52.90	52.90	-2	5,468	-0.04%
2019/09/05	2	52.65	2	52.65	52.70	0	5,431	0.00%
2019/09/04	1	52.40	0	0.00	52.40	1	5,497	0.02%
2019/09/03	4	51.80	2	52.30	51.90	2	5,541	0.04%
2019/09/02	22	52.51	1	52.30	52.20	21	5,567	0.38%
2019/08/30	3	52.07	60	52.17	52.40	-57	5,581	-1.02%
2019/08/29	3	50.10	0	0.00	50.20	3	5,415	0.06%
2019/08/28	10	50.60	0	0.00	50.50	10	5,400	0.19%
2019/08/27	1	50.40	0	0.00	50.40	1	5,391	0.02%
2019/08/26	2	50.10	1	50.00	50.00	1	5,427	0.02%
2019/08/22	0	0.00	9	51.00	51.10	-9	5,556	-0.16%
2019/08/21	0	0.00	3	51.30	51.30	-3	5,627	-0.05%
2019/08/20	2	51.20	2	51.30	51.10	0	5,617	0.00%
2019/08/19	1	51.50	1	51.20	51.50	0	5,590	0.00%
2019/08/16	1	51.10	6	51.27	51.00	-5	5,592	-0.09%
2019/08/15	0	0.00	4	50.13	50.10	-4	5,512	-0.07%
2019/08/14	14	51.56	3	51.40	50.70	11	5,523	0.20%
2019/08/13	11	50.21	9	50.50	50.50	2	5,505	0.04%
2019/08/12	9	49.53	37	50.45	50.60	-28	5,493	-0.51%
2019/08/08	1	48.45	1	48.40	48.00	0	5,414	0.00%
2019/08/07	3	48.15	0	0.00	48.00	3	5,477	0.05%
2019/08/06	41	47.26	3	47.53	47.70	38	5,537	0.69%
2019/08/05	7	48.73	1	48.75	48.45	6	5,533	0.11%
2019/08/02	43	49.72	2	49.78	49.70	41	5,541	0.74%
2019/08/01	11	50.73	1	50.60	50.80	10	5,735	0.17%
2019/07/31	48	51.68	1	51.20	50.90	47	6,001	0.78%
2019/07/30	5.2	56.23	4	56.43	56.00	1.2	5,782	0.02%
2019/07/29	23	57.00	0	0.00	57.00	23	5,768	0.40%
2019/07/26	3	57.10	2	57.20	57.50	1	5,731	0.02%
2019/07/25	11	57.07	12	57.34	57.40	-1	5,669	-0.02%
2019/07/24	0	0.00	15	56.30	56.10	-15	5,675	-0.26%
2019/07/23	0	0.00	11	55.99	55.90	-11	5,669	-0.19%
2019/07/22	1	55.90	0	0.00	55.80	1	5,704	0.02%
2019/07/17	4	55.78	0	0.00	55.40	4	5,893	0.07%
2019/07/16	1	56.20	20	56.22	56.30	-19	5,932	-0.32%
2019/07/15	2	55.05	2	55.05	55.00	0	6,042	0.00%
2019/07/12	1	55.30	0	0.00	55.00	1	6,297	0.02%
2019/07/11	2	55.35	22	55.21	55.50	-20	6,804	-0.29%
2019/07/10	2	54.50	0	0.00	54.70	2	7,505	0.03%
2019/07/09	0	0.00	2	54.40	54.50	-2	7,637	-0.03%
2019/07/05	0	0.00	6	55.03	55.10	-6	7,660	-0.08%
2019/07/04	10	54.70	0	0.00	54.70	10	7,710	0.13%
2019/07/03	1	54.40	3	54.60	54.50	-2	7,790	-0.03%
2019/07/02	1	54.50	1	54.50	54.60	0	7,808	0.00%
2019/07/01	1	54.20	1	54.50	54.50	0	7,840	0.00%
2019/06/28	5	53.80	0	0.00	53.70	5	7,830	0.06%
2019/06/27	0	0.00	2	54.40	54.30	-2	7,899	-0.03%
2019/06/26	8	54.10	8	53.95	54.00	0	7,916	0.00%
2019/06/24	0	0.00	5	54.00	54.20	-5	8,010	-0.06%
2019/06/21	1	54.00	3	54.13	53.70	-2	8,018	-0.02%
2019/06/20	0	0.00	35	53.83	54.10	-35	7,932	-0.44%
2019/06/19	0	0.00	54	53.10	53.40	-54	7,889	-0.68%
2019/06/18	0.2	52.00	3	52.07	52.20	-2.8	7,844	-0.04%
2019/06/17	51	52.11	0	0.00	52.20	51	7,877	0.65%
2019/06/14	0	0.00	10	51.94	52.00	-10	7,892	-0.13%
2019/06/13	8	51.78	8	51.50	51.50	0	7,969	0.00%
2019/06/12	12	51.62	15	51.73	52.20	-3	8,383	-0.04%
2019/06/11	10	50.58	2	50.50	50.50	8	8,308	0.10%
2019/06/06	3	50.10	1	50.40	50.00	2	8,306	0.02%
2019/06/05	2	50.80	1	51.10	51.00	1	8,423	0.01%
2019/06/04	4	50.95	1	50.80	50.70	3	8,466	0.04%
2019/06/03	1	51.40	1	51.30	51.20	0	8,513	0.00%
2019/05/31	0	0.00	5	51.80	51.50	-5	8,517	-0.06%
2019/05/30	6	50.88	3	51.03	51.10	3	8,440	0.04%
2019/05/29	0	0.00	1	49.15	49.40	-1	8,432	-0.01%
2019/05/28	15	50.50	0	0.00	50.00	15	8,395	0.18%
2019/05/27	1	50.60	0	0.00	50.60	1	8,375	0.01%
2019/05/23	1	50.00	0	0.00	50.10	1	8,582	0.01%
2019/05/22	15	50.53	5	50.44	50.50	10	8,627	0.12%
2019/05/17	7	50.12	2	50.40	49.95	5	8,864	0.06%
2019/05/16	6	50.20	0	0.00	49.95	6	8,820	0.07%
2019/05/15	1	50.90	2	50.80	50.90	-1	8,787	-0.01%
2019/05/14	7	50.39	3.4	50.64	50.80	3.6	8,743	0.04%
2019/05/13	9	51.42	5	51.42	51.70	4	8,680	0.05%
2019/05/10	3	51.53	5	51.70	51.70	-2	8,645	-0.02%
2019/05/09	47	51.45	7	51.93	52.00	40	8,585	0.47%
2019/05/08	74	53.93	6	53.98	53.50	68	8,315	0.82%
2019/05/07	2	57.30	0	0.00	57.20	2	8,026	0.02%
2019/05/06	42	57.64	1	57.00	57.00	41	8,125	0.50%
2019/05/03	2	59.05	3	59.37	59.40	-1	7,979	-0.01%
2019/05/02	4	58.68	0	0.00	58.60	4	7,931	0.05%
2019/04/30	2	58.20	1	58.10	58.30	1	7,912	0.01%
2019/04/29	8	58.45	1	58.70	58.30	7	7,847	0.09%
2019/04/26	1	58.80	1	58.80	58.80	0	7,833	0.00%
2019/04/25	0	0.00	1	59.10	59.20	-1	7,834	-0.01%
2019/04/24	4	59.83	1.4	59.76	59.40	2.6	7,862	0.03%
2019/04/23	2	58.80	6	58.65	59.10	-4	7,782	-0.05%
2019/04/22	13	59.11	12	58.89	58.90	1	7,733	0.01%
2019/04/19	10	60.30	20	60.49	60.10	-10	7,713	-0.13%
2019/04/18	40	62.18	24.1	62.00	60.90	15.9	7,671	0.21%
2019/04/17	36	62.74	47	62.28	61.10	-11	7,539	-0.15%
2019/04/16	35	58.56	70	60.25	60.90	-35	7,192	-0.49%
2019/04/15	2	55.30	42	54.87	55.50	-40	6,540	-0.61%
2019/04/12	5	53.70	0	0.00	53.80	5	6,451	0.08%
2019/04/11	1	53.60	2	54.20	53.60	-1	6,445	-0.02%
2019/04/10	1	53.80	1	53.80	54.20	0	6,413	0.00%
2019/04/09	1	53.50	6	53.87	54.30	-5	6,410	-0.08%
2019/04/08	0	0.00	5	53.20	53.30	-5	6,352	-0.08%
2019/04/03	2	52.65	0	0.00	52.70	2	6,299	0.03%
2019/04/02	1	53.10	0	0.00	53.00	1	6,261	0.02%
2019/04/01	1	53.30	2	53.00	53.00	-1	6,228	-0.02%
2019/03/29	0	0.00	5	53.14	53.30	-5	6,099	-0.08%
2019/03/28	2	53.00	2	53.00	53.00	0	6,067	0.00%
2019/03/27	3	52.33	0	0.00	52.50	3	6,037	0.05%
2019/03/26	1.1	52.01	0	0.00	52.00	1.1	5,996	0.02%
2019/03/25	2	51.35	1	51.40	51.40	1	5,977	0.02%
2019/03/21	1	52.20	10	52.00	51.80	-9	5,968	-0.15%
2019/03/20	1.6	51.91	0	0.00	52.10	1.6	5,968	0.03%
2019/03/19	1.6	52.10	5	52.00	52.10	-3.4	5,944	-0.06%
2019/03/18	3	51.53	1	51.90	51.90	2	5,967	0.03%
2019/03/15	78	52.02	2	52.40	52.40	76	5,896	1.29%
2019/03/14	1.1	54.75	17	54.39	54.20	-15.9	5,474	-0.29%
2019/03/13	4.2	54.84	5	55.06	54.90	-0.8	5,595	-0.01%
2019/03/12	10	55.00	49	54.81	54.90	-39	5,551	-0.70%
2019/03/11	2.2	53.63	9	53.91	53.90	-6.8	5,506	-0.12%
2019/03/08	4.1	52.30	4	52.60	52.50	0.1	5,387	0.00%
2019/03/07	4	51.90	4	52.30	52.40	0	5,432	0.00%
2019/03/06	0.2	52.40	2	52.40	52.40	-1.8	5,427	-0.03%
2019/03/05	8	51.50	8	52.30	52.30	0	5,536	0.00%
2019/03/04	30	51.80	2	51.70	51.80	28	5,537	0.51%
2019/02/27	0	0.00	1	52.50	52.80	-1	5,499	-0.02%
2019/02/26	5.2	53.37	0	0.00	53.00	5.2	5,490	0.09%
2019/02/25	1.2	53.37	2	53.45	53.70	-0.8	5,416	-0.01%
2019/02/22	1	52.90	47	52.90	52.90	-46	5,346	-0.86%
2019/02/21	1	52.50	0	0.00	52.50	1	5,238	0.02%
2019/02/20	3.2	52.63	8	52.45	52.50	-4.8	5,169	-0.09%
2019/02/19	1	51.50	0	0.00	51.50	1	5,040	0.02%
2019/02/18	12	51.48	5	51.82	51.20	7	5,006	0.14%
2019/02/14	1	50.70	1	51.50	50.60	0	5,132	0.00%
2019/02/13	8	50.80	0	0.00	50.70	8	5,154	0.16%
2019/02/11	1	51.00	0	0.00	51.00	1	5,259	0.02%
2019/01/30	0	0.00	1	51.90	51.80	-1	5,336	-0.02%
2019/01/29	1	50.80	10	51.10	51.40	-9	5,462	-0.16%
2019/01/28	11	51.25	1	51.90	51.50	10	5,462	0.18%
2019/01/25	2	50.15	3.2	50.20	51.00	-1.2	5,457	-0.02%
2019/01/23	2	48.65	2	48.60	48.60	0	5,384	0.00%
2019/01/22	0	0.00	1	49.15	49.00	-1	5,401	-0.02%
2019/01/21	10	49.00	1	49.40	49.00	9	5,495	0.16%
2019/01/18	0	0.00	10	48.85	48.95	-10	5,526	-0.18%
2019/01/17	2.7	48.65	2	48.83	48.60	0.7	5,541	0.01%
2019/01/16	0	0.00	1	49.20	48.90	-1	5,539	-0.02%
2019/01/15	3	48.62	0	0.00	48.90	3	5,593	0.05%
2019/01/14	1	48.00	1	48.15	48.15	0	5,570	0.00%
2019/01/11	1	48.35	1	48.10	48.10	0	5,548	0.00%
2019/01/10	3	48.03	11	48.17	48.50	-8	5,474	-0.15%
2019/01/09	9	47.96	0	0.00	48.00	9	5,422	0.17%
2019/01/08	1	46.80	1	47.60	47.40	0	5,403	0.00%
2019/01/07	1	49.00	0	0.00	48.50	1	5,269	0.02%
2019/01/04	1	48.50	0	0.00	48.50	1	5,286	0.02%
2019/01/02	2	50.30	0	0.00	50.20	2	5,502	0.04%
2018/12/28	0	0.00	2	51.45	51.40	-2	5,510	-0.04%
2018/12/27	0	0.00	0.2	50.10	50.40	-0.2	5,535	0.00%
2018/12/25	1	49.40	0	0.00	49.90	1	5,676	0.02%
2018/12/24	6	49.67	7	49.66	50.60	-1	5,738	-0.02%
2018/12/20	1	49.90	0	0.00	49.90	1	6,148	0.02%
2018/12/17	0	0.00	100	51.00	51.30	-100	6,491	-1.54%
2018/12/14	103	50.40	1	50.40	50.70	102	6,565	1.55%	大買/鉅額交易
2018/12/13	1	51.30	1	51.50	51.70	0	6,571	0.00%
2018/12/12	1	51.30	100	51.30	51.20	-99	6,605	-1.50%
2018/12/11	3	50.33	2	49.80	50.30	1	6,679	0.01%
2018/12/10	5	49.98	6	49.91	49.80	-1	6,949	-0.01%
2018/12/07	2	50.80	4	50.75	50.80	-2	6,982	-0.03%
2018/12/06	134	50.16	0	0.00	50.10	134	7,050	1.90%	大買/鉅額交易
2018/12/05	1	52.80	0	0.00	52.90	1	6,990	0.01%
2018/12/04	2	53.85	3	53.93	53.80	-1	7,131	-0.01%
2018/12/03	0	0.00	35	54.26	54.10	-35	7,168	-0.49%
2018/11/30	1	52.50	2	53.45	52.30	-1	7,220	-0.01%
2018/11/29	1	52.70	0	0.00	52.40	1	7,230	0.01%
2018/11/28	1	53.10	116.1	52.99	53.00	-115.1	7,195	-1.60%	大賣/鉅額交易
2018/11/27	0	0.00	1	51.00	51.30	-1	7,127	-0.01%
2018/11/26	1	50.50	1	50.90	50.80	0	7,191	0.00%
2018/11/23	1	49.70	0	0.00	49.70	1	7,236	0.01%
2018/11/22	2	50.80	2	50.75	50.10	0	7,204	0.00%
2018/11/21	2	51.20	6	51.10	51.20	-4	7,211	-0.06%
2018/11/16	102	50.79	2	51.00	51.00	100	7,258	1.38%	大買/
2018/11/15	1	50.20	0	0.00	50.30	1	7,281	0.01%
2018/11/13	15	49.47	3	51.67	51.20	12	7,356	0.16%
2018/11/12	2	51.25	3	51.53	51.10	-1	7,337	-0.01%
2018/11/09	1	51.20	0	0.00	52.20	1	7,313	0.01%
2018/11/08	0	0.00	3	52.03	51.90	-3	7,210	-0.04%
2018/11/07	36	51.14	2	51.45	51.30	34	7,148	0.48%
2018/11/06	23.1	52.20	9	52.17	51.90	14.1	7,093	0.20%
2018/11/02	1	54.60	2	55.40	55.40	-1	7,214	-0.01%
2018/11/01	3	55.73	0	0.00	56.00	3	7,235	0.04%
2018/10/31	0	0.00	1	55.50	56.30	-1	7,286	-0.01%
2018/10/30	2	55.15	2	55.60	54.40	0	7,357	0.00%
2018/10/29	5	55.40	10	56.80	55.30	-5	7,450	-0.07%
2018/10/26	2	54.10	5	54.38	54.50	-3	7,431	-0.04%
2018/10/25	2	53.55	1	54.20	54.10	1	7,509	0.01%
2018/10/24	0	0.00	1	55.00	54.60	-1	7,636	-0.01%
2018/10/23	39	54.96	2	54.85	54.00	37	7,746	0.48%
2018/10/22	1	56.40	1	57.20	56.90	0	7,885	0.00%
2018/10/19	2	56.40	0	0.00	57.50	2	8,008	0.02%
2018/10/18	1	57.30	1	57.20	57.20	0	8,069	0.00%
2018/10/17	0	0.00	10	57.23	56.80	-10	8,128	-0.12%
2018/10/16	5	56.16	46	56.90	56.80	-41	8,138	-0.50%
2018/10/15	2	53.40	0	0.00	54.00	2	8,170	0.02%
2018/10/12	17	53.92	0	0.00	53.90	17	8,204	0.21%
2018/10/11	41	54.12	1	53.80	53.80	40	8,194	0.49%
2018/10/09	6.2	59.60	0	0.00	59.60	6.2	8,068	0.08%
2018/10/08	0	0.00	4	61.05	60.60	-4	8,084	-0.05%
2018/10/05	0	0.00	1	60.90	61.30	-1	8,095	-0.01%
2018/10/04	2	60.60	19	60.00	60.90	-17	8,056	-0.21%
2018/10/03	1.2	60.67	0	0.00	60.50	1.2	7,961	0.02%
2018/10/02	2	60.90	0	0.00	61.00	2	7,960	0.03%
2018/09/28	1.3	60.88	2	60.75	61.10	-0.7	7,917	-0.01%
2018/09/27	38	60.63	0	0.00	60.90	38	7,811	0.49%
2018/09/26	23	62.11	5	62.40	62.10	18	7,624	0.24%
2018/09/21	0	0.00	1	65.10	65.10	-1	7,541	-0.01%
2018/09/20	10	64.03	0	0.00	63.60	10	7,445	0.13%
2018/09/19	2	65.10	0	0.00	65.50	2	7,535	0.03%
2018/09/18	12	64.62	257	64.74	64.90	-245	7,627	-3.21%	大賣/鉅額交易
2018/09/17	50	66.02	4	65.00	65.80	46	7,730	0.60%
2018/09/14	201	65.37	35	65.46	65.60	166	7,751	2.14%	大買/鉅額交易
2018/09/13	0	0.00	2	60.80	60.90	-2	7,565	-0.03%
2018/09/12	0.3	60.30	0	0.00	60.10	0.3	7,568	0.00%
2018/09/11	2	59.00	1	59.70	59.90	1	7,571	0.01%
2018/09/10	4	59.05	2	59.00	58.80	2	7,639	0.03%
2018/09/07	26	61.30	0	0.00	61.20	26	7,704	0.34%
2018/09/06	7	62.90	2	62.70	62.50	5	7,709	0.06%
2018/09/05	5	63.90	2	64.00	63.90	3	7,699	0.04%
2018/09/04	1	65.00	0	0.00	64.90	1	7,697	0.01%
2018/09/03	6	65.00	0	0.00	65.20	6	7,769	0.08%
2018/08/31	0	0.00	3	64.50	66.20	-3	7,945	-0.04%
2018/08/30	1	64.50	0	0.00	64.50	1	7,987	0.01%
2018/08/29	1	65.90	5	66.00	66.00	-4	8,020	-0.05%
2018/08/27	4	64.40	0	0.00	64.50	4	8,153	0.05%
2018/08/23	0	0.00	6	63.82	64.20	-6	8,431	-0.07%
2018/08/22	1	63.80	0	0.00	64.50	1	8,521	0.01%
2018/08/21	26	64.14	0	0.00	64.30	26	8,490	0.31%
2018/08/20	0	0.00	2	66.10	65.60	-2	8,393	-0.02%
2018/08/17	18	65.69	11	65.60	65.40	7	8,433	0.08%
2018/08/16	7	66.51	6	67.20	66.50	1	8,397	0.01%
2018/08/15	1	67.40	0	0.00	67.20	1	8,421	0.01%
2018/08/14	2	68.50	0	0.00	68.50	2	8,448	0.02%
2018/08/13	8	68.38	3	68.57	67.80	5	8,510	0.06%
2018/08/10	6	67.95	20	68.47	69.00	-14	8,628	-0.16%
2018/08/09	0	0.00	10	66.80	66.70	-10	8,437	-0.12%
2018/08/08	0	0.00	2	66.70	66.60	-2	8,460	-0.02%
2018/08/07	3	66.50	6	66.38	66.60	-3	8,454	-0.04%
2018/08/06	7	66.00	0	0.00	66.00	7	8,446	0.08%
2018/08/03	8	66.23	1	66.80	66.70	7	8,554	0.08%
2018/08/01	3	68.03	3	67.73	67.50	0	8,558	0.00%
2018/07/31	1	67.50	3	67.37	68.10	-2	8,505	-0.02%
2018/07/30	9	66.19	1	66.50	66.50	8	8,359	0.10%
2018/07/27	1	68.90	5	68.96	69.20	-4	8,238	-0.05%
2018/07/26	5	67.88	11	67.93	67.90	-6	8,051	-0.07%
2018/07/25	1	68.90	0	0.00	68.70	1	7,970	0.01%
2018/07/24	2	69.10	0	0.00	69.10	2	7,906	0.03%
2018/07/23	0	0.00	3	69.13	69.30	-3	7,861	-0.04%
2018/07/20	3	67.60	30	67.78	68.40	-27	7,839	-0.34%
2018/07/19	1	68.30	4	68.30	67.30	-3	7,779	-0.04%
2018/07/18	0	0.00	22	67.30	67.20	-22	7,784	-0.28%
2018/07/17	1.1	66.59	8	66.24	66.70	-6.9	7,697	-0.09%
2018/07/16	1	64.90	6	65.28	65.30	-5	7,641	-0.07%
2018/07/13	3	63.50	21	63.90	64.00	-18	7,622	-0.24%
2018/07/11	6	62.88	0	0.00	62.60	6	7,681	0.08%
2018/07/10	3	63.60	0	0.00	63.80	3	7,740	0.04%
2018/07/05	10	62.95	3	63.20	63.10	7	7,836	0.09%
2018/07/04	14	63.37	1	63.40	63.40	13	7,894	0.16%
2018/07/03	1	63.00	0	0.00	63.00	1	8,002	0.01%
2018/07/02	1	62.70	1	62.80	62.70	0	8,029	0.00%
2018/06/29	3	62.70	21	61.74	62.70	-18	7,960	-0.23%
2018/06/28	45	61.17	3	60.97	60.90	42	7,855	0.53%
2018/06/27	3	62.10	0	0.00	62.00	3	7,719	0.04%
2018/06/26	5	62.58	1	62.30	62.10	4	7,654	0.05%
2018/06/25	21	63.99	4	64.08	63.80	17	7,524	0.23%
2018/06/22	9	64.78	0	0.00	65.00	9	7,433	0.12%
2018/06/21	1	66.50	0	0.00	66.00	1	7,359	0.01%
2018/06/20	5	66.32	3	66.60	67.00	2	7,443	0.03%
2018/06/19	8	65.13	0	0.00	65.30	8	7,395	0.11%
2018/06/15	12	66.37	0	0.00	66.20	12	7,276	0.16%
2018/06/14	1	66.30	0	0.00	66.50	1	7,127	0.01%
2018/06/08	6	68.10	3	68.60	67.90	3	7,316	0.04%
2018/06/07	2	68.00	1	68.00	67.80	1	7,122	0.01%
2018/06/06	2	68.10	59	68.41	68.50	-57	7,133	-0.80%
2018/06/05	3	67.17	5	67.30	67.30	-2	7,043	-0.03%
2018/06/04	2	66.60	7	66.34	66.60	-5	6,949	-0.07%
2018/06/01	3	64.60	9	64.80	64.90	-6	6,869	-0.09%
2018/05/31	8	64.13	1	64.20	63.30	7	6,838	0.10%
2018/05/30	5	65.20	0	0.00	65.00	5	6,577	0.08%
2018/05/29	4	66.08	0	0.00	66.00	4	6,510	0.06%
2018/05/28	4	65.90	1	65.80	66.00	3	6,483	0.05%
2018/05/25	1.2	65.93	0	0.00	66.10	1.2	6,495	0.02%
2018/05/24	1	65.00	1	65.20	65.00	0	6,445	0.00%
2018/05/23	9	65.10	1	65.00	65.00	8	6,377	0.13%
2018/05/22	5	65.08	1	65.10	65.00	4	6,467	0.06%
2018/05/21	5	65.24	0	0.00	65.00	5	6,557	0.08%
2018/05/18	47	65.24	1	65.00	65.00	46	6,557	0.70%
2018/05/17	13	67.22	0	0.00	67.20	13	6,511	0.20%
2018/05/15	1	67.20	203	67.00	66.90	-202	6,665	-3.03%	大賣/鉅額交易
2018/05/14	11	67.04	0	0.00	67.50	11	6,849	0.16%
2018/05/11	41	67.16	0	0.00	67.00	41	6,863	0.60%
2018/05/10	7	68.53	1	68.70	68.60	6	6,723	0.09%
2018/05/09	15	68.47	10	69.30	68.90	5	6,771	0.07%
2018/05/08	0.4	70.00	2	70.50	70.00	-1.6	6,748	-0.02%
2018/05/07	2	69.20	2	69.50	69.20	0	7,033	0.00%
2018/05/02	2	69.80	2	70.70	71.00	0	7,220	0.00%
2018/04/30	1	68.60	0	0.00	69.50	1	7,218	0.01%
2018/04/26	1	68.10	0	0.00	68.30	1	7,428	0.01%
2018/04/25	2	68.65	1	68.70	68.60	1	7,458	0.01%
2018/04/24	4	69.30	1	70.00	69.10	3	7,537	0.04%
2018/04/23	9	70.41	0	0.00	70.40	9	7,618	0.12%
2018/04/20	0	0.00	2	70.60	70.50	-2	7,670	-0.03%
2018/04/19	1	69.50	0	0.00	69.50	1	7,699	0.01%
2018/04/18	7	69.21	1	69.10	69.10	6	7,853	0.08%
2018/04/17	22	69.92	1	69.10	69.00	21	7,917	0.27%
2018/04/16	2	70.50	0	0.00	70.30	2	7,869	0.03%
2018/04/13	1	71.80	0	0.00	71.10	1	7,902	0.01%
2018/04/12	1	71.20	0	0.00	71.50	1	7,967	0.01%
2018/04/11	2	71.80	0	0.00	71.80	2	7,980	0.03%
2018/04/09	5	72.70	0	0.00	72.20	5	8,039	0.06%
2018/04/03	3	72.00	0	0.00	72.00	3	7,974	0.04%
2018/03/31	0	0.00	3	73.10	73.00	-3	7,978	-0.04%
2018/03/30	0	0.00	1	73.10	73.20	-1	8,034	-0.01%
2018/03/28	1	73.80	1	73.70	73.50	0	7,982	0.00%
2018/03/27	0	0.00	1	74.00	73.80	-1	7,985	-0.01%
2018/03/26	1	73.60	1	73.50	73.50	0	8,013	0.00%
2018/03/23	23	73.53	3	73.40	73.50	20	8,130	0.25%
2018/03/22	1	74.70	1	74.90	74.50	0	8,208	0.00%
2018/03/21	1	74.50	0	0.00	74.50	1	8,290	0.01%
2018/03/20	5	74.92	0	0.00	74.90	5	8,420	0.06%
2018/03/19	4	74.88	1	75.50	75.50	3	8,424	0.04%
2018/03/16	30	74.43	6	75.08	76.10	24	8,395	0.29%
2018/03/15	0	0.00	10	76.00	76.00	-10	8,184	-0.12%
2018/03/14	1	76.50	1	76.50	76.50	0	8,309	0.00%
2018/03/13	0	0.00	7	77.34	77.30	-7	8,494	-0.08%
2018/03/12	9	76.39	25	76.54	77.40	-16	8,568	-0.19%
2018/03/09	200	74.90	0	0.00	75.00	200	8,656	2.31%	大買/鉅額交易
2018/03/07	1	73.60	1	74.80	74.00	0	8,931	0.00%
2018/03/06	2	73.85	1	74.00	73.90	1	9,051	0.01%
2018/02/27	0	0.00	8.1	75.69	75.00	-8.1	9,553	-0.08%
2018/02/23	0	0.00	1	74.80	75.60	-1	9,770	-0.01%
2018/02/22	4	74.20	1	74.70	73.70	3	9,939	0.03%
2018/02/21	4	73.60	10	74.41	76.00	-6	9,970	-0.06%
2018/02/12	1	74.30	5	73.94	72.30	-4	10,052	-0.04%
2018/02/09	3	71.87	4	70.50	73.40	-1	10,206	-0.01%
2018/02/08	1	72.20	5	72.00	72.00	-4	10,208	-0.04%
2018/02/07	5	73.74	2	75.20	73.60	3	10,332	0.03%
2018/02/06	26	72.91	1	72.10	71.50	25	10,314	0.24%
2018/02/05	2	76.15	14	76.36	77.00	-12	10,248	-0.12%
2018/02/02	5	77.42	3	78.00	77.60	2	10,482	0.02%
2018/02/01	0	0.00	72	78.38	77.00	-72	10,459	-0.69%
2018/01/31	11	79.11	0	0.00	79.00	11	10,408	0.11%
2018/01/30	2	80.80	28	81.05	79.90	-26	10,369	-0.25%
2018/01/29	3	78.03	1	78.10	78.50	2	10,080	0.02%
2018/01/26	5	78.40	1	78.50	78.40	4	10,063	0.04%
2018/01/25	41	78.20	38	78.86	79.00	3	10,070	0.03%
2018/01/24	3	77.40	1	77.70	77.60	2	9,969	0.02%
2018/01/23	1	77.80	1	78.10	78.00	0	10,000	0.00%
2018/01/22	3	76.23	7.3	76.51	77.40	-4.3	9,954	-0.04%
2018/01/19	2	77.00	0	0.00	77.30	2	9,898	0.02%
2018/01/18	4	77.33	15	77.01	76.70	-11	9,823	-0.11%
2018/01/17	14	76.52	7	76.64	77.10	7	9,719	0.07%
2018/01/16	12	75.37	11	74.75	75.50	1	9,607	0.01%
2018/01/15	21	75.43	2	74.70	75.10	19	9,577	0.20%
2018/01/12	25	74.34	54	74.78	75.10	-29	9,655	-0.30%
2018/01/11	7	72.10	7	72.26	72.50	0	9,617	0.00%
2018/01/10	1	72.10	1	72.30	72.50	0	9,623	0.00%
2018/01/09	0	0.00	0.3	72.00	72.20	-0.3	9,658	0.00%
2018/01/08	0	0.00	0.1	72.00	72.00	-0.1	9,577	0.00%
2018/01/05	6	71.60	11	71.89	72.00	-5	9,559	-0.05%
2018/01/04	2	71.95	40	72.03	71.90	-38	9,572	-0.40%
2018/01/03	1	72.40	0.1	72.50	72.60	0.9	9,580	0.01%