和碩 (4938)-統一-彰化券商分點個股進出

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
95.7
漲跌
▼0.3
漲幅
-0.31%
成交量
4,298張
產業
上市電腦週邊類股
1663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－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化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
2024/12/11	0	0.00	1	96.30	95.70	-1	5,676	-0.02%
2024/12/09	11	96.38	1	96.41	97.30	10	5,628	0.18%
2024/12/04	23	93.04	0	0.00	94.70	23	5,544	0.42%
2024/12/03	25	95.23	0	0.00	93.70	25	5,604	0.45%
2024/12/02	0.1	95.80	0	0.00	94.80	0.1	5,536	0.00%
2024/11/29	1	94.60	0	0.00	94.30	1	5,559	0.02%
2024/11/28	0	0.00	3	95.00	95.10	-3	5,630	-0.05%
2024/11/27	6	95.25	0	0.00	94.70	6	5,645	0.11%
2024/11/26	0	0.00	0.1	98.10	97.50	-0.1	5,592	0.00%
2024/11/25	0	0.00	0.1	98.70	97.50	-0.1	5,599	0.00%
2024/11/22	0	0.00	2	97.80	97.60	-2	5,544	-0.04%
2024/11/21	0.1	96.20	1	96.00	95.90	-0.9	5,493	-0.02%
2024/11/20	2	98.00	0	0.00	96.00	2	5,477	0.04%
2024/11/19	0	0.00	0	98.40	97.80	0	5,437	0.00%
2024/11/18	0	0.00	1	98.00	97.60	-1	5,350	-0.02%
2024/11/15	0	0.00	2	95.80	96.70	-2	5,243	-0.04%
2024/11/14	4	94.07	0	0.00	94.40	4	5,232	0.08%
2024/11/13	1	98.00	0	0.00	98.70	1	5,027	0.02%
2024/11/12	1	99.30	0	0.00	99.30	1	5,025	0.02%
2024/11/07	1	99.30	0	0.00	101.00	1	5,024	0.02%
2024/11/06	0	0.00	1	100.00	100.00	-1	5,054	-0.02%
2024/11/04	20	99.60	0	0.00	99.80	20	5,180	0.39%
2024/10/29	1	101.50	0.2	101.50	101.00	0.8	5,486	0.01%
2024/10/28	21	102.48	20	102.50	102.50	1	5,575	0.02%
2024/10/25	3	103.50	0	0.00	103.00	3	5,716	0.05%
2024/10/23	1	103.50	0	0.00	103.00	1	5,840	0.02%
2024/10/22	7	106.00	1	106.00	106.00	6	5,858	0.10%
2024/10/18	0	0.00	0.1	105.00	104.00	-0.1	6,085	0.00%
2024/10/17	0	0.00	1	104.50	105.00	-1	6,192	-0.02%
2024/10/15	0	0.00	3	104.00	104.00	-3	6,287	-0.05%
2024/10/11	0.3	101.50	0	0.00	102.50	0.3	6,393	0.00%
2024/10/08	3	99.90	1	99.80	99.80	2	6,447	0.03%
2024/09/30	2	104.00	0	0.00	103.00	2	6,805	0.03%
2024/09/24	0	0.00	1	102.00	103.00	-1	7,713	-0.01%
2024/09/23	1	103.00	0	0.00	102.50	1	8,374	0.01%
2024/09/18	0	0.00	1	102.50	103.00	-1	8,784	-0.01%
2024/09/10	0	0.00	9	99.30	98.80	-9	9,283	-0.10%
2024/09/09	2	99.10	0	0.00	100.00	2	9,384	0.02%
2024/09/05	2	100.00	1	100.00	99.90	1	9,627	0.01%
2024/09/04	5.3	98.58	0	0.00	98.50	5.3	9,723	0.05%
2024/09/03	0	0.00	1	105.50	104.00	-1	9,641	-0.01%
2024/08/28	0	0.00	1	103.50	104.00	-1	10,390	-0.01%
2024/08/26	0	0.00	6	105.00	104.50	-6	10,761	-0.06%
2024/08/16	1	103.50	0	0.00	104.00	1	11,544	0.01%
2024/08/12	0	0.00	1	101.00	102.00	-1	11,961	-0.01%
2024/08/09	1	99.00	0	0.00	99.50	1	12,006	0.01%
2024/08/07	1.2	95.22	0	0.00	96.20	1.2	12,126	0.01%
2024/08/05	2	94.50	0	0.00	93.60	2	12,117	0.02%
2024/07/31	1	100.00	1	101.50	100.50	0	11,930	0.00%
2024/07/30	1	99.50	0	0.00	102.00	1	11,903	0.01%
2024/07/22	4	104.38	2.1	103.52	103.50	1.9	11,901	0.02%
2024/07/19	1	105.00	0	0.00	106.00	1	11,820	0.01%
2024/07/18	0	0.00	10	106.50	106.50	-10	11,694	-0.09%
2024/07/17	2	106.50	14.5	107.80	107.00	-12.5	11,600	-0.11%
2024/07/16	0	0.00	1	106.50	106.50	-1	11,589	-0.01%
2024/07/12	11	106.82	2.3	106.50	107.00	8.7	11,772	0.07%
2024/07/10	11	105.00	0	0.00	105.50	11	11,984	0.09%
2024/07/09	0	0.00	1.2	104.25	104.50	-1.2	12,123	-0.01%
2024/07/08	1	107.00	3	105.33	106.00	-2	12,220	-0.02%
2024/07/05	203	104.74	200	105.01	103.50	3	12,201	0.02%	大買/大賣/
2024/07/04	22	105.55	22	105.50	106.50	0	12,293	0.00%
2024/07/03	2	102.75	0	0.00	103.00	2	12,187	0.02%
2024/07/02	0	0.00	1.2	103.08	103.50	-1.2	12,208	-0.01%
2024/07/01	2	105.25	0.4	105.50	104.00	1.6	12,130	0.01%
2024/06/28	4	103.25	1	104.00	104.50	3	11,999	0.03%
2024/06/27	5.1	103.25	0	0.00	102.50	5.1	11,844	0.04%
2024/06/26	3.7	114.64	1	114.00	114.50	2.7	11,693	0.02%
2024/06/25	2	115.00	1	114.50	116.00	1	11,828	0.01%
2024/06/21	2	118.50	4	119.38	119.00	-2	12,165	-0.02%
2024/06/20	1	121.50	4	119.88	120.00	-3	12,322	-0.02%
2024/06/19	0	0.00	3	116.17	116.50	-3	12,577	-0.02%
2024/06/17	0	0.00	1	115.00	116.50	-1	14,383	-0.01%
2024/06/14	12	115.67	10	115.70	115.50	2	15,338	0.01%
2024/06/13	2	116.00	2	116.25	116.50	0	15,439	0.00%
2024/06/07	0.1	111.50	2	112.00	111.50	-2	15,714	-0.01%
2024/06/06	0	0.00	1	113.50	111.50	-1	15,743	-0.01%
2024/06/05	2	111.50	0	0.00	111.00	2	15,662	0.01%
2024/06/03	1	112.00	2	112.50	111.50	-1	15,385	-0.01%
2024/05/31	1	105.50	1	106.00	106.00	0	15,048	0.00%
2024/05/29	1	103.50	0	0.00	104.50	1	14,754	0.01%
2024/05/28	0	0.00	1	105.00	105.00	-1	14,637	-0.01%
2024/05/27	2	106.25	0.1	107.00	106.50	1.9	14,628	0.01%
2024/05/24	0.2	105.50	3	105.50	106.00	-2.8	14,517	-0.02%
2024/05/23	0	0.00	3	107.00	106.50	-3	14,405	-0.02%
2024/05/22	0.7	106.29	5	106.60	107.00	-4.3	14,264	-0.03%
2024/05/21	2	102.25	4.1	104.98	104.50	-2.1	14,142	-0.01%
2024/05/20	0	0.00	3.1	104.32	104.50	-3.1	13,993	-0.02%
2024/05/17	1	103.00	6	102.92	103.50	-5	13,873	-0.04%
2024/05/16	0.3	101.00	2	101.50	101.50	-1.7	13,709	-0.01%
2024/05/15	1	101.50	2	101.75	100.50	-1	13,660	-0.01%
2024/05/14	0	0.00	5	102.30	101.00	-5	13,646	-0.04%
2024/05/13	0.2	99.20	0	0.00	99.40	0.2	13,435	0.00%
2024/05/09	3	98.70	0	0.00	98.80	3	13,368	0.02%
2024/05/07	0	0.00	1	99.10	99.80	-1	13,394	-0.01%
2024/05/06	0	0.00	5	99.80	99.60	-5	13,351	-0.04%
2024/05/03	0	0.00	1	98.10	97.10	-1	13,267	-0.01%
2024/05/02	2.2	96.38	0	0.00	96.40	2.2	13,249	0.02%
2024/04/30	0.2	97.80	0	0.00	97.70	0.2	13,446	0.00%
2024/04/29	0	0.00	1	98.60	98.50	-1	13,451	-0.01%
2024/04/25	1	94.90	0	0.00	94.70	1	13,407	0.01%
2024/04/24	0	0.00	4	96.43	96.70	-4	13,360	-0.03%
2024/04/23	1	95.00	0	0.00	94.70	1	13,435	0.01%
2024/04/22	0	0.00	2	95.10	94.50	-2	13,481	-0.01%
2024/04/19	3	93.83	7	94.81	94.80	-4	13,453	-0.03%
2024/04/18	1	97.10	1	96.80	96.60	0	13,250	0.00%
2024/04/17	0	0.00	1	95.20	96.40	-1	13,289	-0.01%
2024/04/16	3	96.47	1	95.70	95.40	2	13,217	0.02%
2024/04/15	3	99.17	17	99.58	98.70	-14	12,982	-0.11%
2024/04/12	9.2	99.05	0	0.00	98.30	9.2	12,865	0.07%
2024/04/11	0	0.00	2	100.50	101.50	-2	12,727	-0.02%
2024/04/10	1	101.00	3	101.00	101.00	-2	12,741	-0.02%
2024/04/09	2.6	101.00	3	101.00	100.50	-0.4	12,653	0.00%
2024/04/08	3.4	100.76	7	100.37	101.00	-3.6	12,569	-0.03%
2024/04/03	4	97.75	1	97.50	97.40	3	12,409	0.02%
2024/04/01	7.1	98.87	1	97.50	97.50	6.1	12,444	0.05%
2024/03/29	722	100.64	726	101.16	102.00	-4	12,305	-0.03%	大買/大賣/
2024/03/28	13.1	99.35	13	99.17	99.70	0.1	11,794	0.00%
2024/03/27	2	97.45	2	97.65	98.40	0	11,473	0.00%
2024/03/26	13	99.45	11	99.39	97.80	2	11,451	0.02%
2024/03/25	22	101.16	20	101.50	101.50	2	11,190	0.02%
2024/03/22	6	102.42	1	102.50	102.00	5	10,988	0.05%
2024/03/21	6	102.67	13	102.69	104.50	-7	10,738	-0.07%
2024/03/20	38	105.64	22	104.55	103.50	16	10,139	0.16%
2024/03/19	16	96.44	49	97.85	100.00	-33	8,878	-0.37%
2024/03/18	1	89.90	9	89.99	91.00	-8	8,004	-0.10%
2024/03/15	1	89.40	31	88.36	89.10	-30	7,842	-0.38%
2024/03/14	4	88.80	0	0.00	88.60	4	7,682	0.05%
2024/03/13	1	89.10	88	89.91	89.90	-87	7,542	-1.15%
2024/03/12	2	85.80	22	86.46	87.50	-20	7,197	-0.28%
2024/03/11	2	85.15	11	84.95	85.10	-9	7,121	-0.13%
2024/03/08	2	85.50	1	85.30	85.30	1	7,116	0.01%
2024/03/07	1	85.60	8	85.40	85.40	-7	7,063	-0.10%
2024/03/06	1	86.00	1	86.00	86.50	0	6,997	0.00%
2024/03/05	1	85.80	0.4	86.10	86.50	0.6	7,064	0.01%
2024/03/04	7	85.69	5	85.88	86.00	2	7,086	0.03%
2024/03/01	2	86.20	3	86.33	84.90	-1	7,078	-0.01%
2024/02/29	1	84.70	0	0.00	85.50	1	7,042	0.01%
2024/02/27	3	84.37	5	84.42	84.30	-2	6,954	-0.03%
2024/02/26	1	85.20	0	0.00	85.60	1	6,928	0.01%
2024/02/23	2	86.45	2	86.90	85.90	0	6,926	0.00%
2024/02/22	2.1	86.61	9	86.46	86.60	-6.9	6,984	-0.10%
2024/02/21	0	0.00	3	85.70	85.90	-3	6,966	-0.04%
2024/02/16	1	84.60	3	84.00	84.70	-2	7,199	-0.03%
2024/02/15	3	83.50	1.2	83.28	83.70	1.9	7,308	0.03%
2024/02/05	0	0.00	6	84.20	84.50	-6	7,268	-0.08%
2024/02/02	0	0.00	1.3	84.05	84.30	-1.3	7,266	-0.02%
2024/02/01	0	0.00	2	83.95	84.10	-2	7,299	-0.03%
2024/01/30	5	84.00	1	84.10	83.80	4	7,219	0.06%
2024/01/29	2	84.40	0	0.00	84.20	2	7,241	0.03%
2024/01/26	10	83.60	0	0.00	83.30	10	7,212	0.14%
2024/01/25	5	84.74	13	85.18	84.20	-8	7,174	-0.11%
2024/01/24	0	0.00	6	86.08	86.10	-6	7,126	-0.08%
2024/01/22	0	0.00	3	83.70	83.00	-3	6,794	-0.04%
2024/01/19	3	80.90	1	82.20	82.60	2	6,812	0.03%
2024/01/18	41	80.51	5	80.50	80.70	36	6,816	0.53%
2024/01/17	9.1	81.01	2	81.50	80.80	7.1	6,811	0.10%
2024/01/16	8.1	81.90	0	0.00	81.80	8.1	6,705	0.12%
2024/01/15	3	83.70	2.2	82.84	82.40	0.8	6,637	0.01%
2024/01/11	6	82.43	0	0.00	82.50	6	6,663	0.09%
2024/01/10	1	82.50	0	0.00	82.90	1	6,595	0.02%
2024/01/09	1	83.90	0	0.00	83.80	1	6,670	0.01%
2024/01/08	2	84.30	0	0.00	83.90	2	6,669	0.03%
2024/01/04	1	85.30	0	0.00	84.60	1	6,633	0.02%
2024/01/03	6	85.83	3	85.93	85.90	3	6,624	0.05%
2023/12/29	1	85.50	6	87.02	87.30	-5	6,566	-0.08%
2023/12/28	0	0.00	8	88.41	88.20	-8	6,480	-0.12%
2023/12/27	1	89.30	11	89.04	89.50	-10	6,434	-0.16%
2023/12/26	0	0.00	50	87.94	88.00	-50	6,217	-0.80%
2023/12/25	0	0.00	9	86.22	86.80	-9	6,146	-0.15%
2023/12/22	0	0.00	6	85.15	85.80	-6	6,086	-0.10%
2023/12/21	0	0.00	10	85.40	85.90	-10	5,982	-0.17%
2023/12/20	0	0.00	6	86.08	86.50	-6	5,833	-0.10%
2023/12/19	1	84.90	4	84.83	85.00	-3	5,606	-0.05%
2023/12/18	0	0.00	7	85.21	85.50	-7	5,517	-0.13%
2023/12/15	0.4	84.95	1	84.50	84.50	-0.6	5,391	-0.01%
2023/12/14	2.2	85.48	5	85.34	85.50	-2.8	5,312	-0.05%
2023/12/13	0	0.00	41	84.00	84.80	-41	5,223	-0.78%
2023/12/12	3	82.90	5	82.90	83.10	-2	5,215	-0.04%
2023/12/08	0	0.00	1	81.60	81.70	-1	5,160	-0.02%
2023/12/07	0	0.00	5	81.30	81.10	-5	5,228	-0.10%
2023/12/05	1.2	79.83	0	0.00	80.80	1.2	5,343	0.02%
2023/12/04	0.1	80.70	0	0.00	80.90	0.1	5,339	0.00%
2023/11/29	0	0.00	3	81.43	81.70	-3	5,281	-0.06%
2023/11/27	0	0.00	22	80.80	80.80	-22	5,313	-0.41%
2023/11/24	0.1	80.70	113	80.90	80.80	-112.9	5,343	-2.11%	大賣/鉅額交易
2023/11/21	0	0.00	1.3	81.81	81.90	-1.3	5,630	-0.02%
2023/11/20	0	0.00	2	80.80	81.10	-2	5,878	-0.03%
2023/11/17	0	0.00	12	80.28	80.80	-12	5,985	-0.20%
2023/11/16	0	0.00	4	79.85	80.00	-4	5,989	-0.07%
2023/11/15	2.2	79.80	2	79.80	80.00	0.2	6,078	0.00%
2023/11/14	2	79.20	4	78.78	79.50	-2	6,138	-0.03%
2023/11/13	0	0.00	1	78.50	77.90	-1	6,124	-0.02%
2023/11/10	1	77.70	0	0.00	78.30	1	6,225	0.02%
2023/11/08	1	77.50	1	78.20	78.00	0	6,356	0.00%
2023/11/07	0	0.00	1.5	77.87	78.00	-1.5	6,421	-0.02%
2023/11/01	0	0.00	4	76.63	76.90	-4	6,838	-0.06%
2023/10/31	0	0.00	1	75.20	75.40	-1	6,907	-0.01%
2023/10/26	0.1	76.40	0	0.00	76.40	0.1	7,180	0.00%
2023/10/17	6	77.57	5	77.34	77.00	1	8,891	0.01%
2023/10/13	5	78.30	2.1	78.80	77.90	2.9	11,707	0.02%
2023/10/12	0	0.00	1	78.90	78.90	-1	12,173	-0.01%
2023/10/11	5	78.60	1	78.70	78.10	4	12,236	0.03%
2023/10/06	0	0.00	1	77.40	77.60	-1	12,366	-0.01%
2023/10/05	0	0.00	4	77.35	77.70	-4	12,401	-0.03%
2023/10/04	2.1	76.10	0	0.00	76.20	2.1	12,360	0.02%
2023/09/27	0.1	76.00	15	75.90	76.30	-15	12,570	-0.12%
2023/09/26	1	76.00	2	76.15	76.00	-1	12,860	-0.01%
2023/09/25	0	0.00	3	76.40	76.70	-3	13,053	-0.02%
2023/09/21	0.1	76.50	0	0.00	76.50	0.1	13,295	0.00%
2023/09/20	1	77.20	0	0.00	77.00	1	13,295	0.01%
2023/09/19	2	77.30	0	0.00	77.20	2	13,334	0.01%
2023/09/15	0	0.00	1	78.00	78.10	-1	13,460	-0.01%
2023/09/14	0	0.00	1.5	77.73	77.50	-1.5	13,389	-0.01%
2023/09/12	0	0.00	2	76.30	76.70	-2	14,226	-0.01%
2023/09/11	3.6	75.51	0	0.00	74.90	3.6	14,315	0.02%
2023/09/08	1	77.20	0	0.00	78.10	1	14,255	0.01%
2023/09/07	2	78.00	0	0.00	77.70	2	14,309	0.01%
2023/09/06	2	77.90	1	77.90	77.80	1	14,359	0.01%
2023/09/01	1.1	77.52	0	0.00	77.70	1.1	14,570	0.01%
2023/08/31	0.1	78.30	2.5	78.32	78.00	-2.5	14,595	-0.02%
2023/08/30	0	0.00	1	78.70	78.50	-1	14,722	-0.01%
2023/08/29	7	77.93	0	0.00	78.30	7	14,915	0.05%
2023/08/25	9	78.64	7	78.77	78.90	2	14,987	0.01%
2023/08/24	21	80.16	5	79.60	80.10	16	14,881	0.11%
2023/08/23	1	78.10	9	78.51	78.70	-8	14,565	-0.05%
2023/08/22	10	77.66	3	77.83	77.80	7	14,486	0.05%
2023/08/18	1	77.40	2	78.20	76.90	-1	14,225	-0.01%
2023/08/17	2.1	76.79	1	77.00	77.30	1.1	14,094	0.01%
2023/08/16	0	0.00	2	77.10	77.40	-2	13,978	-0.01%
2023/08/15	0	0.00	2.3	76.53	76.60	-2.3	13,908	-0.02%
2023/08/14	1	75.00	1.1	74.80	75.50	-0.1	13,846	0.00%
2023/08/10	6.1	75.71	0	0.00	76.10	6.1	13,824	0.04%
2023/08/09	1	79.00	8.5	77.76	78.40	-7.5	13,609	-0.06%
2023/08/08	1	77.30	5	77.70	77.50	-4	13,510	-0.03%
2023/08/07	3	76.60	6	76.80	76.70	-3	13,417	-0.02%
2023/08/04	1.1	76.45	3	76.67	76.70	-2	13,310	-0.01%
2023/08/02	8.1	75.34	4	75.55	75.80	4.1	13,195	0.03%
2023/08/01	1.1	75.60	2	75.90	76.20	-1	13,033	-0.01%
2023/07/31	2.3	77.75	11	76.65	76.40	-8.8	12,942	-0.07%
2023/07/28	0.1	77.30	6	78.17	78.70	-6	12,711	-0.05%
2023/07/27	2.2	77.51	40.5	77.33	77.50	-38.4	12,594	-0.30%
2023/07/26	3.1	78.41	2	78.85	78.80	1.1	12,450	0.01%
2023/07/25	3	80.33	30	80.52	80.20	-27	12,303	-0.22%
2023/07/24	20	79.46	3	78.97	78.80	17	11,989	0.14%
2023/07/21	11	76.01	4	76.33	76.60	7	11,653	0.06%
2023/07/20	4	76.63	98	76.37	76.10	-94	11,433	-0.82%
2023/07/19	14	79.26	14	79.19	76.80	0	11,091	0.00%
2023/07/18	100	84.48	72.2	84.71	84.20	27.9	10,245	0.27%
2023/07/17	115	80.60	10	81.34	81.90	105	8,199	1.28%	大買/鉅額交易
2023/07/14	6	74.70	0	0.00	74.50	6	7,719	0.08%
2023/07/13	2	75.20	0	0.00	74.20	2	7,601	0.03%
2023/07/12	1	72.10	0	0.00	72.10	1	7,436	0.01%
2023/07/10	2.1	70.00	0	0.00	69.90	2.1	7,371	0.03%
2023/07/07	1	70.00	0	0.00	70.50	1	7,383	0.01%
2023/07/05	5	71.72	0	0.00	71.50	5	7,229	0.07%
2023/07/04	3.1	72.50	0	0.00	72.20	3.1	7,130	0.04%
2023/07/03	1	76.10	43.4	76.19	76.00	-42.4	6,909	-0.61%
2023/06/30	2	74.95	0	0.00	74.80	2	6,771	0.03%
2023/06/28	2.1	74.80	0	0.00	74.80	2.1	6,578	0.03%
2023/06/27	0.1	74.80	0	0.00	74.70	0.1	6,554	0.00%
2023/06/26	3.1	75.73	0	0.00	75.30	3.1	6,478	0.05%
2023/06/20	0.2	76.40	0	0.00	76.40	0.2	6,345	0.00%
2023/06/19	7.3	77.52	0	0.00	77.10	7.3	6,266	0.12%
2023/06/16	2.2	80.51	42	80.89	79.30	-39.8	6,128	-0.65%
2023/06/15	30	79.60	43	79.03	79.40	-13	5,369	-0.24%
2023/06/13	1	77.70	1	78.20	78.00	0	5,214	0.00%
2023/06/12	1	78.00	40	78.00	77.60	-39	5,273	-0.74%
2023/06/09	5	78.06	0	0.00	78.10	5	5,217	0.10%
2023/06/08	1	77.90	0	0.00	77.40	1	5,167	0.02%
2023/06/07	0	0.00	4	77.98	78.20	-4	5,067	-0.08%
2023/06/06	1	77.40	7	78.24	77.50	-6	4,999	-0.12%
2023/06/05	2	77.80	2	78.15	78.00	0	4,932	0.00%
2023/06/02	7	77.40	55	76.20	77.10	-48	4,767	-1.01%
2023/06/01	0	0.00	2	75.05	75.70	-2	4,541	-0.04%
2023/05/31	4	75.62	6	75.58	75.30	-2	4,480	-0.04%
2023/05/30	4	74.85	0	0.00	75.00	4	4,343	0.09%
2023/05/29	1.1	74.78	2	74.80	74.70	-0.9	4,292	-0.02%
2023/05/26	0	0.00	4	73.90	74.50	-4	4,279	-0.09%
2023/05/24	0	0.00	1	73.20	73.50	-1	4,171	-0.02%
2023/05/22	0	0.00	2	73.40	73.40	-2	4,114	-0.05%
2023/05/19	0	0.00	3	73.07	73.20	-3	4,072	-0.07%
2023/05/18	0	0.00	2	72.40	72.40	-2	3,997	-0.05%
2023/05/17	0	0.00	15	72.02	72.30	-15	3,986	-0.38%
2023/05/16	0	0.00	11	71.13	71.30	-11	3,882	-0.28%
2023/05/15	2	70.00	0	0.00	70.20	2	3,872	0.05%
2023/05/12	2	69.40	0	0.00	69.70	2	3,871	0.05%
2023/05/11	6	70.90	8	70.83	70.70	-2	3,826	-0.05%
2023/05/09	1	70.30	0	0.00	70.50	1	3,837	0.03%
2023/04/27	0	0.00	3	70.07	69.60	-3	4,145	-0.07%
2023/04/26	1	69.40	2	69.80	69.70	-1	4,071	-0.02%
2023/04/21	0	0.00	10	70.13	70.10	-10	3,774	-0.26%
2023/04/20	0	0.00	10	70.05	70.10	-10	3,709	-0.27%
2023/04/17	0	0.00	2	70.40	70.70	-2	3,715	-0.05%
2023/04/14	0	0.00	5	70.10	70.20	-5	3,662	-0.14%
2023/04/13	0	0.00	5	70.40	70.30	-5	3,653	-0.14%
2023/04/12	2	70.50	2	70.40	70.60	0	3,635	0.00%
2023/04/11	0	0.00	2	70.20	70.40	-2	3,604	-0.06%
2023/04/07	0	0.00	3	70.40	70.40	-3	3,558	-0.08%
2023/04/06	0	0.00	11	70.09	70.50	-11	3,537	-0.31%
2023/03/30	1	69.80	5	69.80	69.90	-4	3,647	-0.11%
2023/03/29	0	0.00	6	69.72	69.90	-6	3,876	-0.15%
2023/03/28	0	0.00	45	69.38	69.50	-45	4,095	-1.10%
2023/03/27	0	0.00	10	69.85	69.90	-10	4,367	-0.23%
2023/03/24	1	69.70	5	69.70	69.90	-4	4,654	-0.09%
2023/03/23	0	0.00	18	69.57	69.80	-18	4,667	-0.39%
2023/03/22	0	0.00	9	69.20	69.40	-9	4,691	-0.19%
2023/03/21	0	0.00	11	68.84	69.30	-11	4,771	-0.23%
2023/03/20	0	0.00	10	68.05	68.40	-10	4,785	-0.21%
2023/03/17	0	0.00	19	67.92	67.90	-19	4,828	-0.39%
2023/03/16	20	66.50	0	0.00	67.40	20	4,805	0.42%
2023/03/15	3	67.03	0	0.00	66.60	3	4,826	0.06%
2023/03/14	0	0.00	10	69.20	69.00	-10	4,722	-0.21%
2023/03/10	1	68.70	11	68.85	69.00	-10	4,742	-0.21%
2023/03/09	0	0.00	5	69.70	69.80	-5	4,780	-0.10%
2023/03/08	0	0.00	15	69.53	69.80	-15	4,829	-0.31%
2023/03/07	0	0.00	5	69.20	69.90	-5	4,838	-0.10%
2023/03/06	0	0.00	2	68.80	69.00	-2	4,816	-0.04%
2023/03/03	0	0.00	8	68.60	68.30	-8	4,817	-0.17%
2023/02/23	0	0.00	5	68.20	68.50	-5	4,810	-0.10%
2023/02/22	0	0.00	5	67.70	68.20	-5	4,832	-0.10%
2023/02/20	0	0.00	6	67.72	67.80	-6	4,911	-0.12%
2023/02/17	0	0.00	6	67.08	67.50	-6	4,942	-0.12%
2023/02/15	0	0.00	2	67.15	67.20	-2	5,110	-0.04%
2023/02/14	1	66.60	0	0.00	66.70	1	5,099	0.02%
2023/02/13	0	0.00	2	67.40	67.10	-2	5,107	-0.04%
2023/02/10	0	0.00	11	66.51	66.60	-11	5,092	-0.22%
2023/02/09	0	0.00	2	66.50	66.50	-2	5,098	-0.04%
2023/02/08	0	0.00	4	66.68	66.20	-4	5,142	-0.08%
2023/02/07	0	0.00	3	66.40	66.60	-3	5,177	-0.06%
2023/02/06	1	65.40	2	66.30	66.10	-1	5,186	-0.02%
2023/02/03	0	0.00	1	65.40	65.40	-1	5,143	-0.02%
2023/01/31	2	64.55	6	65.53	64.50	-4	5,257	-0.08%
2023/01/30	0	0.00	5	65.22	65.60	-5	5,172	-0.10%
2023/01/16	1	64.30	0	0.00	64.50	1	5,159	0.02%
2023/01/13	0	0.00	5	64.66	64.30	-5	5,166	-0.10%
2023/01/11	0	0.00	3	64.50	64.50	-3	5,367	-0.06%
2023/01/09	0	0.00	7	64.57	64.80	-7	5,566	-0.13%
2023/01/06	0	0.00	4	64.05	64.00	-4	5,574	-0.07%
2022/12/30	0	0.00	5	63.80	63.50	-5	5,676	-0.09%
2022/12/28	1	63.30	0	0.00	63.80	1	5,770	0.02%
2022/12/26	0	0.00	3	63.80	63.80	-3	5,856	-0.05%
2022/12/22	0	0.00	7	64.29	64.00	-7	6,001	-0.12%
2022/12/21	0	0.00	4	63.70	63.70	-4	5,819	-0.07%
2022/12/20	0	0.00	6	63.60	63.60	-6	5,618	-0.11%
2022/12/19	1	62.40	3	63.70	63.80	-2	5,419	-0.04%
2022/12/15	0	0.00	3	63.30	63.50	-3	5,006	-0.06%
2022/12/12	0	0.00	2	62.80	63.20	-2	5,121	-0.04%
2022/12/09	0	0.00	1	63.00	63.10	-1	5,270	-0.02%
2022/12/07	0	0.00	10	62.95	63.00	-10	5,366	-0.19%
2022/12/06	1	62.70	15	63.07	63.80	-14	5,406	-0.26%
2022/12/05	0	0.00	5	62.20	63.50	-5	5,390	-0.09%
2022/12/02	0	0.00	0.1	61.80	61.90	-0.1	5,361	0.00%
2022/11/30	0	0.00	1	61.40	62.00	-1	5,351	-0.02%
2022/11/24	0	0.00	1	60.20	60.20	-1	5,506	-0.02%
2022/11/18	0	0.00	0.2	60.05	60.30	-0.2	5,487	0.00%
2022/11/15	0.1	60.60	0	0.00	60.60	0.1	5,468	0.00%
2022/11/14	0	0.00	0	60.10	60.40	0	5,454	0.00%
2022/11/11	0	0.00	1	60.10	60.00	-1	5,398	-0.02%
2022/11/09	0.1	58.50	1	58.30	58.40	-0.9	5,356	-0.02%
2022/11/07	0	0.00	3	57.50	57.70	-3	5,423	-0.06%
2022/11/04	1	56.30	1	56.10	56.90	0	5,440	0.00%
2022/11/01	1.1	58.23	0	0.00	58.40	1.1	5,431	0.02%
2022/10/27	1	56.50	0	0.00	56.70	1	5,454	0.02%
2022/10/26	1	56.20	0	0.00	56.70	1	5,491	0.02%
2022/10/19	0	0.00	1	57.20	56.70	-1	5,397	-0.02%
2022/10/18	2	56.55	5	56.76	56.60	-3	5,355	-0.06%
2022/10/17	1	57.60	0	0.00	57.60	1	5,312	0.02%
2022/10/13	1	57.00	0	0.00	57.20	1	5,384	0.02%
2022/10/11	1	57.50	0	0.00	57.30	1	5,491	0.02%
2022/10/06	1	58.60	0	0.00	59.00	1	5,460	0.02%
2022/10/05	1	59.20	1	59.60	59.30	0	5,456	0.00%
2022/09/30	1	58.70	0	0.00	58.50	1	5,397	0.02%
2022/09/29	0	0.00	1	60.50	59.20	-1	5,353	-0.02%
2022/09/28	0	0.00	0.1	59.50	59.20	-0.1	5,353	0.00%
2022/09/27	0	0.00	0	60.20	59.50	0	5,346	0.00%
2022/09/26	1	59.50	0	0.00	59.30	1	5,384	0.02%
2022/09/23	2	60.70	0	0.00	60.40	2	5,451	0.04%
2022/09/22	1	61.20	0	0.00	61.50	1	5,844	0.02%
2022/09/21	1	62.50	5	63.60	63.10	-4	5,881	-0.07%
2022/09/20	0	0.00	5	63.70	63.70	-5	5,815	-0.09%
2022/09/19	0	0.00	5	63.70	63.10	-5	5,783	-0.09%
2022/09/16	2	62.85	0	0.00	63.50	2	5,743	0.03%
2022/09/15	1	63.80	0	0.00	63.70	1	5,614	0.02%
2022/09/14	1	64.00	0	0.00	63.40	1	5,603	0.02%
2022/09/13	0	0.00	7	64.86	65.50	-7	5,593	-0.13%
2022/09/07	0	0.00	10	64.10	64.40	-10	5,696	-0.18%
2022/09/06	0	0.00	52	64.40	64.50	-52	5,681	-0.92%
2022/09/05	0.1	64.50	14	64.29	64.50	-13.9	5,657	-0.25%
2022/09/02	1	62.60	5.3	62.51	62.10	-4.3	5,585	-0.08%
2022/09/01	0	0.00	5	62.60	63.10	-5	5,556	-0.09%
2022/08/30	0	0.00	5	63.90	64.10	-5	5,518	-0.09%
2022/08/22	0	0.00	9	63.86	64.20	-9	5,821	-0.15%
2022/08/16	0	62.30	0	0.00	62.20	0	5,858	0.00%
2022/08/15	1	63.00	0	0.00	63.00	1	5,812	0.02%
2022/08/12	0	0.00	1	64.50	64.50	-1	5,768	-0.02%
2022/08/11	1	63.60	0	0.00	63.70	1	5,763	0.02%
2022/08/10	0	0.00	1	63.20	63.00	-1	5,813	-0.02%
2022/08/05	2	61.85	0	0.00	62.00	2	6,189	0.03%
2022/08/04	0	0.00	11	63.01	63.00	-11	6,211	-0.18%
2022/08/03	0	0.00	10	62.85	63.10	-10	6,229	-0.16%
2022/08/02	0	0.00	16.2	62.41	63.00	-16.2	6,251	-0.26%
2022/08/01	0	0.00	5	62.60	62.30	-5	6,214	-0.08%
2022/07/29	0	0.00	10	62.76	62.20	-10	6,215	-0.16%
2022/07/28	0	0.00	21	61.90	62.30	-21	6,139	-0.34%
2022/07/27	0	0.00	10	61.05	61.60	-10	6,113	-0.16%
2022/07/26	2	60.60	0	0.00	60.80	2	6,119	0.03%
2022/07/25	0	0.00	10	61.55	61.60	-10	6,160	-0.16%
2022/07/20	0	0.00	1	59.40	59.40	-1	6,235	-0.02%
2022/07/14	0	0.00	7	58.86	59.20	-7	6,450	-0.11%
2022/07/04	1	57.10	0	0.00	55.70	1	6,456	0.02%
2022/07/01	1.2	57.73	1	57.20	57.10	0.2	6,479	0.00%
2022/06/30	48	58.51	0	0.00	57.00	48	6,414	0.75%
2022/06/29	0	0.00	14	67.01	66.80	-14	6,015	-0.23%
2022/06/28	1	68.10	0	0.00	68.20	1	5,905	0.02%
2022/06/27	0	0.00	2	69.20	68.70	-2	5,899	-0.03%
2022/06/24	0	0.00	2	68.50	68.50	-2	5,877	-0.03%
2022/06/22	0	0.00	1	68.70	68.20	-1	5,915	-0.02%
2022/06/17	0	0.00	10.1	69.69	69.90	-10.1	6,074	-0.17%
2022/06/16	2	69.00	0	0.00	68.80	2	6,000	0.03%
2022/06/06	0	0.00	1	69.30	69.50	-1	7,135	-0.01%
2022/06/01	1	69.30	0	0.00	69.20	1	7,348	0.01%
2022/05/31	0	0.00	1	69.00	69.60	-1	7,348	-0.01%
2022/05/30	0	0.00	2	68.30	68.30	-2	7,147	-0.03%
2022/05/27	0	0.00	0.1	67.00	67.00	-0.1	7,128	0.00%
2022/05/24	2	65.00	1	65.20	64.90	1	7,279	0.01%
2022/05/19	1	64.70	0	0.00	64.70	1	7,274	0.01%
2022/05/18	1	65.20	0	0.00	65.20	1	7,214	0.01%
2022/05/17	0.2	65.10	0	0.00	64.50	0.2	7,177	0.00%
2022/05/16	1	64.20	0	0.00	64.20	1	7,123	0.01%
2022/05/13	2	64.65	2	64.40	64.60	0	7,048	0.00%
2022/05/11	0	0.00	10	68.80	68.50	-10	6,716	-0.15%
2022/05/06	0	0.00	1	70.40	70.60	-1	6,771	-0.01%
2022/05/05	3	70.60	0	0.00	70.90	3	6,821	0.04%
2022/05/04	1	70.50	0	0.00	70.50	1	6,845	0.01%
2022/05/03	0	0.00	1	70.10	70.40	-1	6,908	-0.01%
2022/04/29	0	0.00	1	69.70	70.30	-1	6,988	-0.01%
2022/04/28	3	69.07	0	0.00	69.40	3	7,031	0.04%
2022/04/27	1	69.70	2.1	70.19	69.90	-1.1	6,982	-0.02%
2022/04/26	0	0.00	4.1	71.40	71.30	-4.1	7,134	-0.06%
2022/04/25	2	70.50	0.1	70.30	70.50	2	7,315	0.03%
2022/04/22	1	70.80	0	0.00	72.00	1	7,200	0.01%
2022/04/20	0	0.00	2	71.25	70.70	-2	7,091	-0.03%
2022/04/19	1	70.00	0	0.00	70.00	1	6,993	0.01%
2022/04/15	1	70.50	0	0.00	70.30	1	7,000	0.01%
2022/04/14	0	0.00	3.9	71.27	71.50	-3.9	6,987	-0.06%
2022/04/13	1	71.00	0	0.00	71.50	1	7,074	0.01%
2022/04/12	0	0.00	4	71.60	71.00	-4	7,071	-0.06%
2022/04/08	1	71.10	0	0.00	71.60	1	7,041	0.01%
2022/04/01	0	0.00	1	72.00	72.50	-1	6,933	-0.01%
2022/03/31	0	0.00	10	72.30	72.40	-10	6,919	-0.14%
2022/03/25	10	73.40	12	73.48	73.60	-2	6,816	-0.03%
2022/03/24	0	0.00	7	73.41	73.60	-7	6,793	-0.10%
2022/03/23	2	72.70	0	0.00	73.00	2	6,702	0.03%
2022/03/22	0	0.00	7	72.00	72.80	-7	6,628	-0.11%
2022/03/21	0	0.00	0.2	71.80	71.90	-0.2	6,518	0.00%
2022/03/18	0	0.00	0.2	72.60	72.80	-0.2	6,492	0.00%
2022/03/16	0	0.00	1	71.60	72.10	-1	5,956	-0.02%
2022/03/15	0	0.00	6	70.98	71.60	-6	5,852	-0.10%
2022/03/14	0	0.00	7.3	71.07	71.60	-7.3	5,755	-0.13%
2022/03/11	80.2	70.30	4	70.63	70.40	76.2	5,584	1.36%
2022/03/10	5	69.30	3	69.10	69.60	2	5,413	0.04%
2022/03/08	0	0.00	5	68.14	68.60	-5	5,452	-0.09%
2022/03/07	7	67.93	1	68.10	67.60	6	5,354	0.11%
2022/03/04	3	69.57	0	0.00	69.70	3	5,362	0.06%
2022/03/03	0	0.00	2	70.10	70.20	-2	5,392	-0.04%
2022/03/01	0	0.00	3	70.40	70.30	-3	5,422	-0.06%
2022/02/24	3	68.90	0	0.00	69.00	3	5,286	0.06%
2022/02/23	0	0.00	3	69.80	69.80	-3	5,235	-0.06%
2022/02/22	3	69.30	0	0.00	69.60	3	5,238	0.06%
2022/02/21	3	69.50	3	70.00	70.10	0	5,236	0.00%
2022/02/16	1	69.60	0	0.00	69.80	1	5,368	0.02%
2022/02/15	1	69.30	0	0.00	69.10	1	5,457	0.02%
2022/02/10	1	71.10	0	0.00	70.80	1	5,540	0.02%
2022/02/08	0	0.00	5	69.60	69.70	-5	5,456	-0.09%
2022/02/07	1	68.90	0.5	69.30	69.60	0.5	5,471	0.01%
2022/01/26	0	0.00	4	69.60	69.30	-4	5,489	-0.07%
2022/01/25	0	0.00	1	69.60	69.90	-1	5,829	-0.02%
2022/01/24	1	70.80	0	0.00	70.80	1	5,792	0.02%
2022/01/21	4	70.08	0	70.20	70.40	4	5,745	0.07%
2022/01/20	1	70.50	0	0.00	70.90	1	5,651	0.02%
2022/01/19	0	0.00	12	70.75	71.00	-12	5,613	-0.21%
2022/01/18	0	0.00	22	70.50	70.40	-22	5,451	-0.40%
2022/01/13	0	0.00	1	69.30	69.30	-1	5,198	-0.02%
2022/01/12	0	0.00	12	69.02	69.30	-12	5,218	-0.23%
2022/01/11	0	0.00	2.1	69.19	69.10	-2.1	5,242	-0.04%
2022/01/10	2	68.55	3	68.53	68.80	-1	5,236	-0.02%
2022/01/07	5	68.92	0	0.00	69.10	5	5,255	0.10%
2022/01/06	0	0.00	1	69.00	69.30	-1	5,247	-0.02%
2022/01/05	0	0.00	20.1	68.70	68.90	-20.1	5,207	-0.39%
2022/01/04	15	68.07	34	68.00	68.30	-19	5,251	-0.36%
2022/01/03	0.5	69.00	66.1	68.90	68.90	-65.6	5,199	-1.26%
2021/12/30	0	0.00	4	69.08	69.10	-4	5,216	-0.08%
2021/12/29	2	69.15	82	69.10	69.30	-80	5,230	-1.53%
2021/12/28	0	0.00	23	69.29	69.40	-23	5,246	-0.44%
2021/12/27	0	0.00	5	68.90	69.00	-5	5,221	-0.10%
2021/12/24	2.2	68.68	3	68.70	68.70	-0.8	5,246	-0.02%
2021/12/23	0	0.00	1	68.60	68.70	-1	5,275	-0.02%
2021/12/22	0.1	68.50	0	0.00	68.50	0.1	5,294	0.00%
2021/12/21	0	0.00	3	68.80	68.70	-3	5,306	-0.06%
2021/12/20	0	0.00	4	68.10	68.50	-4	5,312	-0.08%
2021/12/17	0	0.00	1	68.00	68.20	-1	5,402	-0.02%
2021/12/16	0	0.00	0.2	67.70	67.90	-0.2	5,404	0.00%
2021/12/15	1	67.20	0	0.00	67.70	1	5,462	0.02%
2021/12/13	3	67.40	0	0.00	67.40	3	5,502	0.05%
2021/12/09	0	0.00	13	67.50	68.00	-13	5,482	-0.24%
2021/12/08	0	0.00	50	67.14	67.10	-50	5,438	-0.92%
2021/12/07	0	0.00	20	66.95	66.80	-20	5,387	-0.37%
2021/12/06	0	0.00	40	66.85	66.90	-40	5,381	-0.74%
2021/12/03	5	66.20	65.6	66.66	66.40	-60.6	5,382	-1.13%
2021/12/02	0	0.00	13.4	66.67	66.40	-13.4	5,331	-0.25%
2021/12/01	0	0.00	6	66.87	66.90	-6	5,259	-0.11%
2021/11/30	2	66.95	0	0.00	66.60	2	5,250	0.04%
2021/11/29	3	66.90	1	66.90	67.00	2	5,112	0.04%
2021/11/26	0	0.00	4	67.50	67.30	-4	5,111	-0.08%
2021/11/25	0	0.00	1	68.00	67.80	-1	5,201	-0.02%
2021/11/24	1	68.10	0	0.00	68.10	1	5,184	0.02%
2021/11/23	1	68.40	0	0.00	68.30	1	5,190	0.02%
2021/11/22	0	0.00	2	68.45	68.20	-2	5,195	-0.04%
2021/11/19	0	0.00	1	68.10	68.10	-1	5,249	-0.02%
2021/11/18	1	68.40	1	68.50	68.30	0	5,245	0.00%
2021/11/17	2	68.25	2	68.70	68.00	0	5,224	0.00%
2021/11/16	1	68.00	1.8	68.27	68.40	-0.8	5,203	-0.02%
2021/11/15	2	68.00	31	68.13	68.00	-29	5,251	-0.55%
2021/11/11	3	67.67	0	0.00	67.90	3	5,244	0.06%
2021/11/10	1	68.30	0	0.00	68.40	1	5,304	0.02%
2021/11/09	2	68.20	1	68.50	69.00	1	5,375	0.02%
2021/11/08	10	68.28	0	0.00	68.50	10	5,461	0.18%
2021/11/05	0	0.00	21	68.78	69.00	-21	5,496	-0.38%
2021/11/04	0	0.00	0.1	69.20	69.30	-0.1	5,483	0.00%
2021/11/03	6	69.30	9	69.81	69.50	-3	5,504	-0.05%
2021/11/02	23.4	69.31	44.5	70.07	69.30	-21.1	5,477	-0.39%
2021/11/01	2	67.50	2	68.10	68.10	0	5,329	0.00%
2021/10/28	20	67.80	1	67.80	67.90	19	5,340	0.36%
2021/10/27	0	0.00	0.5	67.70	67.70	-0.5	5,372	-0.01%
2021/10/26	0	0.00	4	67.78	67.90	-4	5,448	-0.07%
2021/10/25	0	0.00	6	67.15	67.10	-6	5,456	-0.11%
2021/10/22	3	67.10	0	0.00	67.40	3	5,540	0.05%
2021/10/21	1	67.90	0	0.00	67.40	1	5,629	0.02%
2021/10/20	2	68.10	1	68.40	67.80	1	5,599	0.02%
2021/10/19	0	0.00	2	68.10	67.90	-2	5,613	-0.04%
2021/10/18	2	67.70	0.2	67.80	67.80	1.9	5,644	0.03%
2021/10/15	10	67.60	0.4	67.60	67.70	9.7	5,681	0.17%
2021/10/14	7	67.47	2	67.90	67.40	5	5,724	0.09%
2021/10/13	0	0.00	6	67.90	67.80	-6	5,744	-0.10%
2021/10/12	6.4	66.85	7	67.71	67.70	-0.6	5,787	-0.01%
2021/10/07	5	67.00	3	67.10	66.80	2	5,886	0.03%
2021/10/06	3	66.17	0	0.00	66.50	3	6,001	0.05%
2021/10/04	2	66.70	15	66.50	66.10	-13	6,293	-0.21%
2021/10/01	3	66.10	10	65.90	66.00	-7	6,320	-0.11%
2021/09/30	1	66.00	5	66.86	67.00	-4	6,337	-0.06%
2021/09/29	4	65.63	1	65.60	65.80	3	6,376	0.05%
2021/09/28	2	66.60	0	0.00	66.50	2	6,517	0.03%
2021/09/24	14	66.94	13	67.31	67.10	1	6,925	0.01%
2021/09/23	2	65.90	2	65.90	66.10	0	7,370	0.00%
2021/09/22	0	0.00	2	65.30	65.60	-2	7,624	-0.03%
2021/09/17	0	0.00	5	65.10	64.70	-5	7,717	-0.06%
2021/09/16	3	64.90	0	0.00	64.90	3	7,809	0.04%
2021/09/15	20	64.65	0	0.00	64.60	20	7,936	0.25%
2021/09/14	3	65.20	0	0.00	64.50	3	8,037	0.04%
2021/09/13	4	64.70	0	0.00	65.20	4	8,176	0.05%
2021/09/09	0	0.00	16	64.00	64.20	-16	8,495	-0.19%
2021/09/07	5	65.38	0	0.00	65.10	5	8,576	0.06%
2021/09/03	2	64.80	0	0.00	65.30	2	8,711	0.02%
2021/08/31	0	0.00	10	64.95	64.80	-10	8,750	-0.11%
2021/08/30	7	64.49	16	64.59	64.60	-9	8,683	-0.10%
2021/08/27	19	64.59	2	64.50	64.70	17	8,706	0.20%
2021/08/26	0	0.00	1	64.80	64.60	-1	8,732	-0.01%
2021/08/25	2	64.20	0	0.00	64.30	2	8,778	0.02%
2021/08/24	1	65.10	0	0.00	64.90	1	8,764	0.01%
2021/08/23	5	64.30	2	64.40	64.50	3	8,846	0.03%
2021/08/18	1	63.60	5	63.70	64.10	-4	9,144	-0.04%
2021/08/17	8	64.31	2	64.15	64.50	6	9,221	0.07%
2021/08/16	408	64.90	0	0.00	64.50	408	9,212	4.43%	大買/鉅額交易
2021/08/13	4	66.08	0	0.00	65.70	4	9,230	0.04%
2021/08/12	5.2	67.33	0	0.00	66.60	5.2	9,300	0.06%
2021/08/11	2	67.70	16	67.87	67.80	-14	9,333	-0.15%
2021/08/10	0.2	67.60	0	0.00	68.00	0.2	9,357	0.00%
2021/08/09	2	67.60	0	0.00	67.50	2	9,527	0.02%
2021/08/06	2	68.15	1	68.30	68.30	1	9,564	0.01%
2021/08/05	11	68.39	6	68.60	68.80	5	9,788	0.05%
2021/08/02	1	66.90	0	0.00	67.10	1	10,492	0.01%
2021/07/30	1	67.00	0	0.00	67.30	1	10,571	0.01%
2021/07/29	0	0.00	1	67.40	67.60	-1	10,767	-0.01%
2021/07/28	0	0.00	1	67.70	67.80	-1	10,891	-0.01%
2021/07/27	2	67.80	15	67.80	68.00	-13	11,112	-0.12%
2021/07/26	3	66.80	0	0.00	66.90	3	11,257	0.03%
2021/07/23	13	67.08	0	0.00	66.80	13	11,392	0.11%
2021/07/22	4	67.23	5	67.00	67.10	-1	11,465	-0.01%
2021/07/21	0	0.00	11	67.01	67.20	-11	11,550	-0.10%
2021/07/20	1	67.20	10	67.20	67.20	-9	11,656	-0.08%
2021/07/19	5	67.52	3	67.77	67.90	2	11,774	0.02%
2021/07/16	0	0.00	1	68.00	68.00	-1	12,296	-0.01%
2021/07/13	1	68.10	2.2	68.02	68.00	-1.2	12,488	-0.01%
2021/07/12	11	67.04	6	66.97	66.90	5	12,472	0.04%
2021/07/09	7	67.53	0	0.00	67.60	7	12,388	0.06%
2021/07/08	12	68.10	0	0.00	68.10	12	12,472	0.10%
2021/07/07	2	68.00	1	68.10	68.30	1	12,569	0.01%
2021/07/06	13	68.38	1	68.30	68.30	12	12,718	0.09%
2021/07/05	4	67.98	1	67.90	68.70	3	12,813	0.02%
2021/07/02	9	67.90	0	0.00	68.00	9	12,858	0.07%
2021/07/01	16.3	68.74	1	68.20	68.30	15.3	12,921	0.12%
2021/06/30	35	68.87	62	68.62	68.80	-27	12,878	-0.21%
2021/06/29	5	74.10	22	73.75	73.70	-17	12,478	-0.14%
2021/06/28	6	74.23	2	73.90	74.00	4	12,325	0.03%
2021/06/25	4	74.65	5	74.60	74.50	-1	12,356	-0.01%
2021/06/24	1	74.60	9.2	74.88	74.50	-8.2	12,490	-0.07%
2021/06/23	2	74.60	0	0.00	74.60	2	13,119	0.02%
2021/06/21	8	74.25	0	0.00	74.40	8	13,359	0.06%
2021/06/18	0	0.00	8.4	74.39	74.70	-8.4	13,457	-0.06%
2021/06/17	0	0.00	7	73.90	74.00	-7	13,494	-0.05%
2021/06/16	0	0.00	2	73.80	73.80	-2	13,793	-0.01%
2021/06/11	0	0.00	1	72.50	72.30	-1	14,259	-0.01%
2021/06/08	0	0.00	0.2	73.10	73.50	-0.2	14,816	0.00%
2021/06/07	0	0.00	1	73.00	72.90	-1	15,404	-0.01%
2021/06/04	0	0.00	2	73.50	73.40	-2	15,470	-0.01%
2021/06/03	0	0.00	2	73.70	73.50	-2	15,584	-0.01%
2021/06/02	1	73.70	6	73.90	73.60	-5	15,739	-0.03%
2021/06/01	0	0.00	2	73.60	73.80	-2	15,892	-0.01%
2021/05/31	0	0.00	1	73.20	73.50	-1	15,999	-0.01%
2021/05/28	2	73.20	4.3	73.35	73.20	-2.3	16,099	-0.01%
2021/05/27	0	0.00	12	73.20	73.20	-12	16,226	-0.07%
2021/05/26	0	73.30	14.5	73.24	73.30	-14.5	16,505	-0.09%
2021/05/25	1	72.70	3.1	72.71	72.90	-2.1	16,687	-0.01%
2021/05/24	0	0.00	2	72.55	72.70	-2	16,815	-0.01%
2021/05/20	2	71.80	2	72.00	72.10	0	17,089	0.00%
2021/05/19	0	0.00	6.7	71.38	71.50	-6.7	17,153	-0.04%
2021/05/18	6	70.13	73	69.68	70.20	-67	17,358	-0.39%
2021/05/17	5.9	68.20	13.4	68.29	68.40	-7.5	17,964	-0.04%
2021/05/14	2.2	70.57	3	70.17	70.60	-0.8	17,941	0.00%
2021/05/13	76.2	70.10	3	71.10	70.10	73.2	18,054	0.41%
2021/05/12	8.3	70.04	17	71.02	71.10	-8.7	17,959	-0.05%
2021/05/11	7.2	69.31	1	69.10	69.30	6.2	17,558	0.04%
2021/05/10	2	70.60	0	0.00	70.60	2	17,580	0.01%
2021/05/07	3	70.83	0	0.00	71.10	3	18,197	0.02%
2021/05/06	14.2	69.93	40	70.25	69.70	-25.9	19,274	-0.13%
2021/05/05	4.2	71.23	2	71.30	70.80	2.2	19,804	0.01%
2021/05/04	20.2	71.38	10	71.68	71.50	10.2	20,037	0.05%
2021/05/03	11	72.35	3	72.40	72.20	8	20,055	0.04%
2021/04/29	2	73.70	2	74.00	73.60	0	20,347	0.00%
2021/04/28	5	73.50	3	73.63	73.60	2	20,672	0.01%
2021/04/27	5	73.10	0	0.00	73.30	5	21,355	0.02%
2021/04/26	1.1	73.60	404	73.50	73.60	-402.9	21,679	-1.86%	大賣/鉅額交易
2021/04/23	0	0.00	10	73.80	73.90	-10	22,419	-0.04%
2021/04/22	11	74.79	36.2	74.81	74.10	-25.2	24,604	-0.10%
2021/04/21	12	74.27	6	74.13	74.30	6	25,484	0.02%
2021/04/20	4.1	73.71	5	73.60	74.00	-0.9	26,144	0.00%
2021/04/19	3	73.80	14	73.65	73.80	-11	26,288	-0.04%
2021/04/16	2	73.55	2	73.50	73.50	0	26,368	0.00%
2021/04/15	9	73.01	0	0.00	73.00	9	26,429	0.03%
2021/04/14	11	72.68	0	0.00	73.20	11	26,434	0.04%
2021/04/13	9	72.79	0	0.00	72.50	9	26,365	0.03%
2021/04/12	9	72.68	14	72.84	72.70	-5	26,479	-0.02%
2021/04/09	8	73.38	4	73.30	73.30	4	26,461	0.02%
2021/04/08	8	73.69	50	73.36	73.60	-42	26,327	-0.16%
2021/04/07	12	72.62	5	72.60	72.80	7	26,181	0.03%
2021/04/06	19	73.32	0	0.00	73.00	19	26,030	0.07%
2021/04/01	8	73.50	1.2	73.97	73.50	6.9	25,829	0.03%
2021/03/31	7	74.06	1	73.80	74.10	6	25,726	0.02%
2021/03/30	1.1	73.51	33	73.32	73.70	-31.9	25,623	-0.12%
2021/03/29	0.2	74.10	37	73.34	73.60	-36.9	25,510	-0.14%
2021/03/26	25	73.88	1	74.00	73.80	24	25,357	0.09%
2021/03/25	4	75.10	5.5	75.27	75.70	-1.5	24,820	-0.01%
2021/03/24	26	74.37	1	74.40	74.20	25	24,692	0.10%
2021/03/23	7.1	74.04	1	73.50	74.00	6.1	24,594	0.02%
2021/03/22	9	74.08	3	74.00	74.00	6	24,491	0.02%
2021/03/19	18	74.20	1	74.80	75.00	17	24,545	0.07%
2021/03/18	320.1	74.07	10.1	73.77	74.30	310	24,358	1.27%	大買/鉅額交易
2021/03/17	15	72.17	14	72.47	72.30	1	24,366	0.00%
2021/03/16	4.2	71.66	1	72.10	71.50	3.2	24,370	0.01%
2021/03/15	5	71.22	3	71.23	71.50	2	24,405	0.01%
2021/03/12	114.2	71.11	0	0.00	71.40	114.2	24,426	0.47%	大買/鉅額交易
2021/03/11	23.2	71.62	18	70.82	72.00	5.2	24,483	0.02%
2021/03/10	3	73.60	6.3	74.06	73.90	-3.3	23,998	-0.01%
2021/03/09	7	73.17	2	73.50	72.80	5	23,975	0.02%
2021/03/08	3	73.60	0	0.00	73.20	3	23,979	0.01%
2021/03/05	2	73.55	2	73.50	73.50	0	23,936	0.00%
2021/03/04	3	74.57	469	74.70	74.30	-466	23,982	-1.94%	大賣/鉅額交易
2021/03/03	468	75.22	11.1	74.41	75.50	456.9	23,918	1.91%	大買/鉅額交易
2021/03/02	6.1	74.07	2	74.00	73.90	4.1	23,861	0.02%
2021/02/26	11.4	74.79	2	75.10	74.60	9.4	23,754	0.04%
2021/02/25	10	76.10	3	76.83	75.90	7	23,456	0.03%
2021/02/24	10	76.14	4	76.75	76.00	6	23,325	0.03%
2021/02/23	5	75.20	10	75.05	75.10	-5	23,270	-0.02%
2021/02/22	8	76.04	0.2	76.30	75.80	7.9	23,118	0.03%
2021/02/19	6	75.68	27	75.10	76.10	-21	22,985	-0.09%
2021/02/18	27	75.11	137	75.36	75.40	-110	22,853	-0.48%	大賣/鉅額交易
2021/02/17	145	76.05	67	75.21	75.20	78	22,678	0.34%	大買/
2021/02/05	29	78.51	1	78.30	78.40	28	22,274	0.13%
2021/02/04	2	78.70	60	79.17	78.90	-58	22,157	-0.26%
2021/02/03	0	0.00	2	78.40	78.20	-2	22,161	-0.01%
2021/02/02	50.2	78.44	3	78.40	78.10	47.2	22,341	0.21%
2021/02/01	3	77.50	2	78.25	78.00	1	22,368	0.00%
2021/01/29	18.1	79.64	27.2	80.24	78.40	-9.1	22,106	-0.04%
2021/01/28	20	82.05	38	81.82	81.50	-18	21,406	-0.08%
2021/01/27	19	81.15	35.2	80.19	81.10	-16.2	20,213	-0.08%
2021/01/26	67	79.18	16	78.96	77.70	51	19,412	0.26%
2021/01/25	12.2	77.65	5	77.98	78.00	7.2	19,027	0.04%
2021/01/22	20	77.55	96	77.37	77.60	-76	18,789	-0.40%
2021/01/21	63	76.82	483.5	77.89	77.00	-420.5	18,280	-2.30%	大賣/鉅額交易
2021/01/20	67.2	76.12	34.3	76.46	76.00	32.9	17,816	0.18%
2021/01/19	14	78.80	10	78.97	79.00	4	17,029	0.02%
2021/01/18	46	78.85	17	79.33	79.00	29	16,570	0.18%
2021/01/15	99.3	81.07	98	82.09	80.40	1.3	15,678	0.01%
2021/01/14	21	74.44	331.3	76.96	77.90	-310.3	13,423	-2.31%	大賣/鉅額交易
2021/01/13	23.3	70.65	300	70.56	70.90	-276.8	12,034	-2.30%	大賣/鉅額交易
2021/01/12	17	67.93	17	67.74	67.50	0	11,175	0.00%
2021/01/11	9	66.79	2	66.70	67.30	7	10,964	0.06%
2021/01/08	14	67.10	0	0.00	67.40	14	10,765	0.13%
2021/01/07	4	66.78	0	0.00	66.80	4	10,613	0.04%
2021/01/06	47	67.05	1	66.90	66.70	46	10,633	0.43%
2021/01/05	25	66.80	0	0.00	66.80	25	10,501	0.24%
2021/01/04	1	68.00	33.1	68.07	68.00	-32.1	10,269	-0.31%
2020/12/31	0	0.00	6	67.32	67.30	-6	10,070	-0.06%
2020/12/30	2	67.05	0	0.00	67.50	2	10,034	0.02%
2020/12/29	5	67.50	0	0.00	67.10	5	9,957	0.05%
2020/12/25	10	67.80	3	67.67	67.80	7	9,956	0.07%
2020/12/24	0	0.00	40	66.78	66.80	-40	9,924	-0.40%
2020/12/23	0	0.00	6	66.02	66.80	-6	9,889	-0.06%
2020/12/22	10	66.75	0	0.00	66.20	10	9,905	0.10%
2020/12/21	105	65.80	8	66.50	66.20	97	9,896	0.98%	大買/
2020/12/18	1	67.50	0	0.00	66.70	1	9,762	0.01%
2020/12/16	12	68.33	3	67.93	68.50	9	9,602	0.09%
2020/12/15	10	67.83	23	67.83	67.30	-13	9,669	-0.13%
2020/12/14	100	70.10	103	70.69	69.60	-3	9,443	-0.03%	大賣/
2020/12/11	0	0.00	505	70.01	69.90	-505	9,331	-5.41%	大賣/鉅額交易
2020/12/10	1	69.00	6	69.30	69.40	-5	8,938	-0.06%
2020/12/09	0	0.00	5	69.00	69.40	-5	8,781	-0.06%
2020/12/08	505	68.40	0	0.00	68.40	505	8,606	5.87%	大買/鉅額交易
2020/12/07	201	68.10	262	68.73	68.80	-61	8,455	-0.72%	大買/大賣/
2020/12/04	13	66.48	10	66.60	66.60	3	8,094	0.04%
2020/12/03	22	66.55	20	66.20	66.10	2	8,018	0.02%
2020/12/02	71	66.26	215	66.32	66.40	-144	7,971	-1.81%	大賣/鉅額交易
2020/12/01	2	65.00	0	0.00	65.50	2	7,857	0.03%
2020/11/30	109	66.19	50	66.80	65.30	59	7,741	0.76%	大買/
2020/11/27	2	66.70	105	66.60	66.50	-103	7,551	-1.36%	大賣/鉅額交易
2020/11/26	2	66.20	0	0.00	66.50	2	7,521	0.03%
2020/11/25	1	66.30	2	66.20	65.90	-1	7,510	-0.01%
2020/11/24	0	0.00	4	66.05	66.20	-4	7,477	-0.05%
2020/11/23	8	65.59	0	0.00	65.90	8	7,358	0.11%
2020/11/20	16	65.52	6	65.72	65.60	10	7,246	0.14%
2020/11/18	5	65.02	2	65.30	65.30	3	7,205	0.04%
2020/11/17	13	64.83	0	0.00	65.00	13	7,243	0.18%
2020/11/16	3.1	65.00	32	64.90	65.00	-28.9	7,368	-0.39%
2020/11/13	42	63.89	3	64.07	64.10	39	7,365	0.53%
2020/11/12	6	62.38	0	0.00	62.30	6	7,281	0.08%
2020/11/11	4	61.05	2	61.85	62.50	2	7,841	0.03%
2020/11/10	206	60.50	5	60.30	60.30	201	8,501	2.36%	大買/鉅額交易
2020/11/09	5	60.44	1	60.90	60.90	4	8,160	0.05%
2020/11/02	2	62.20	0	0.00	62.20	2	8,331	0.02%
2020/10/27	1	62.30	0	0.00	62.50	1	8,706	0.01%
2020/10/22	5	62.60	0	0.00	62.30	5	8,865	0.06%
2020/10/14	0	0.00	3	64.57	63.70	-3	9,365	-0.03%
2020/10/13	0	64.20	0	0.00	64.20	0	9,314	0.00%
2020/10/07	0	0.00	1	63.50	63.40	-1	9,439	-0.01%
2020/10/05	0	0.00	1	63.50	63.20	-1	9,602	-0.01%
2020/09/30	0	0.00	1	63.80	63.80	-1	9,703	-0.01%
2020/09/28	30	61.70	0	0.00	62.20	30	9,840	0.30%
2020/09/25	1	61.20	6	61.10	61.30	-5	9,978	-0.05%
2020/09/24	1	61.50	0	0.00	61.50	1	10,068	0.01%
2020/09/23	521	63.41	0	0.00	63.00	521	10,071	5.17%	大買/鉅額交易
2020/09/22	1	63.30	1	63.50	63.20	0	10,826	0.00%
2020/09/21	105	64.98	2	64.60	64.20	103	11,198	0.92%	大買/鉅額交易
2020/09/18	3	64.70	108	65.54	65.60	-105	11,465	-0.92%	大賣/鉅額交易
2020/09/17	2	64.10	1	64.10	63.90	1	11,566	0.01%
2020/09/15	0	0.00	2	64.10	63.90	-2	11,987	-0.02%
2020/09/14	18	63.78	0	0.00	63.80	18	12,033	0.15%
2020/09/11	3	62.77	1	63.20	62.80	2	12,060	0.02%
2020/09/08	0	0.00	2	62.95	63.10	-2	12,530	-0.02%
2020/09/07	0	0.00	1	63.10	62.90	-1	12,889	-0.01%
2020/09/04	1	63.10	2	63.00	63.60	-1	12,959	-0.01%
2020/09/03	1	63.90	9	63.93	63.70	-8	13,012	-0.06%
2020/09/02	9	63.60	5	63.44	63.70	4	13,103	0.03%
2020/09/01	9	63.03	0	0.00	63.50	9	13,101	0.07%
2020/08/31	3	62.80	0	0.00	62.50	3	13,183	0.02%
2020/08/28	7	62.83	0	0.00	62.90	7	13,242	0.05%
2020/08/27	1	63.80	0	0.00	63.90	1	13,210	0.01%
2020/08/26	3	63.30	0	0.00	63.60	3	13,311	0.02%
2020/08/25	1	63.60	0	0.00	63.80	1	13,476	0.01%
2020/08/24	103	63.43	0	0.00	63.30	103	13,484	0.76%	大買/鉅額交易
2020/08/21	103	64.30	0	0.00	64.40	103	13,382	0.77%	大買/鉅額交易
2020/08/20	36	63.82	12	64.54	64.00	24	13,352	0.18%
2020/08/19	55	66.48	1	67.60	66.60	54	13,179	0.41%
2020/08/18	57	67.89	4	67.88	67.70	53	13,092	0.40%
2020/08/17	8	68.26	35	68.98	69.10	-27	13,050	-0.21%
2020/08/14	4	65.70	614	66.81	66.70	-610	12,536	-4.87%	大賣/鉅額交易
2020/08/12	2	62.10	0	0.00	62.10	2	11,973	0.02%
2020/08/11	0	0.00	580	62.59	62.00	-580	12,059	-4.81%	大賣/鉅額交易
2020/08/10	2	63.50	0	0.00	63.60	2	12,418	0.02%
2020/08/07	1	63.50	0	0.00	63.60	1	12,421	0.01%
2020/08/06	7	63.80	0	0.00	64.00	7	12,425	0.06%
2020/08/05	20	63.53	12	64.09	63.40	8	12,453	0.06%
2020/08/04	0	0.00	21	64.00	63.80	-21	12,389	-0.17%
2020/08/03	2	62.05	0	0.00	62.10	2	12,256	0.02%
2020/07/31	582	61.70	0	0.00	61.70	582	12,209	4.77%	大買/鉅額交易
2020/07/29	1	60.70	0	0.00	60.10	1	12,083	0.01%
2020/07/28	1	60.70	1	61.50	60.60	0	12,092	0.00%
2020/07/27	2	61.15	0	0.00	60.40	2	12,154	0.02%
2020/07/22	1	62.00	1	61.90	61.90	0	12,201	0.00%
2020/07/21	13	61.31	0	0.00	61.20	13	12,219	0.11%
2020/07/20	197	62.07	8	61.63	61.50	189	12,115	1.56%	大買/鉅額交易
2020/07/17	0	0.00	1	64.00	64.00	-1	11,970	-0.01%
2020/07/16	2	64.15	0	0.00	64.10	2	12,076	0.02%
2020/07/15	102	63.90	0	0.00	63.90	102	12,107	0.84%	大買/鉅額交易
2020/07/14	0	0.00	1	64.80	64.70	-1	12,193	-0.01%
2020/07/13	0	0.00	1	64.70	64.80	-1	12,260	-0.01%
2020/07/10	2	63.80	0	0.00	63.70	2	12,339	0.02%
2020/07/09	101	65.10	3	64.83	64.80	98	12,411	0.79%	大買/
2020/07/08	100	65.10	2	65.15	65.10	98	12,351	0.79%
2020/07/07	50	66.00	4	65.20	65.60	46	12,272	0.38%
2020/07/06	100	66.55	61	67.16	66.50	39	12,140	0.32%
2020/07/03	57	65.57	151	65.97	66.10	-94	12,122	-0.78%	大賣/
2020/07/02	1	65.10	303	65.10	65.30	-302	12,087	-2.50%	大賣/鉅額交易
2020/07/01	51	64.50	0	0.00	64.50	51	12,103	0.42%
2020/06/30	410	64.70	1	64.00	64.00	409	12,039	3.40%	大買/鉅額交易
2020/06/29	2	69.90	206	70.06	69.80	-204	11,418	-1.79%	大賣/鉅額交易
2020/06/24	4	70.00	0	0.00	70.10	4	11,148	0.04%
2020/06/23	5	70.48	7	70.09	70.00	-2	11,187	-0.02%
2020/06/22	1	70.10	13	69.66	70.10	-12	10,980	-0.11%
2020/06/19	2	68.60	101	69.20	68.80	-99	10,829	-0.91%	大賣/
2020/06/18	1	68.90	3	68.73	68.90	-2	10,687	-0.02%
2020/06/17	102	68.74	1	68.80	68.60	101	10,682	0.95%	大買/鉅額交易
2020/06/16	12	68.69	4	68.90	68.60	8	10,759	0.07%
2020/06/15	57	68.60	1	69.10	67.80	56	10,819	0.52%
2020/06/12	3	67.63	57	68.93	69.10	-54	10,733	-0.50%
2020/06/11	119	68.90	166	69.65	67.80	-47	10,583	-0.44%	大買/大賣/
2020/06/10	0	0.00	104	66.80	67.00	-104	10,270	-1.01%	大賣/鉅額交易
2020/06/09	2	66.40	3	66.23	66.00	-1	10,382	-0.01%
2020/06/08	0	0.00	6	66.77	66.80	-6	10,395	-0.06%
2020/06/05	4	66.13	100	66.20	66.30	-96	10,372	-0.93%
2020/06/04	14	66.55	2	66.60	66.40	12	10,458	0.11%
2020/06/03	1	66.20	193	66.09	66.10	-192	10,478	-1.83%	大賣/鉅額交易
2020/06/02	0	0.00	113	65.02	65.10	-113	10,380	-1.09%	大賣/鉅額交易
2020/06/01	0	0.00	1	64.10	64.20	-1	10,357	-0.01%
2020/05/29	1	62.20	0	0.00	64.50	1	10,339	0.01%
2020/05/28	1	61.40	0	0.00	61.50	1	10,282	0.01%
2020/05/27	1	62.20	0	0.00	62.00	1	10,402	0.01%
2020/05/26	2	62.00	2	62.10	62.00	0	10,471	0.00%
2020/05/25	1	61.10	1	61.50	61.50	0	10,386	0.00%
2020/05/22	1	60.90	1	61.00	60.70	0	10,385	0.00%
2020/05/21	10	60.92	0	0.00	60.60	10	10,324	0.10%
2020/05/20	2	61.40	1	61.10	61.00	1	10,203	0.01%
2020/05/19	215	62.20	3	61.10	61.10	212	10,136	2.09%	大買/鉅額交易
2020/05/18	2	62.70	2	62.85	63.00	0	9,912	0.00%
2020/05/15	202	62.75	2	63.05	62.60	200	9,872	2.03%	大買/鉅額交易
2020/05/13	1	66.20	0	0.00	66.50	1	9,364	0.01%
2020/05/12	33	66.00	0	0.00	66.00	33	9,318	0.35%
2020/05/11	0	0.00	3	67.07	66.90	-3	9,223	-0.03%
2020/05/08	1	65.90	103	65.90	66.30	-102	9,157	-1.11%	大賣/鉅額交易
2020/05/07	9	65.48	2	65.00	65.30	7	9,155	0.08%
2020/05/06	1	65.00	0	0.00	65.00	1	9,143	0.01%
2020/05/05	0	0.00	1	65.80	65.30	-1	9,168	-0.01%
2020/05/04	1	64.90	32	64.90	64.90	-31	9,171	-0.34%
2020/04/30	52	66.01	51	66.36	66.10	1	9,167	0.01%
2020/04/29	105	65.62	62	66.24	65.50	43	9,145	0.47%	大買/
2020/04/28	2	65.90	50	65.90	65.90	-48	9,085	-0.53%
2020/04/27	101	65.50	100	66.00	65.40	1	9,228	0.01%	大買/
2020/04/24	1	64.80	43	64.89	64.70	-42	9,151	-0.46%
2020/04/23	0	0.00	99	64.40	64.40	-99	9,083	-1.09%
2020/04/22	1	62.90	0	0.00	63.10	1	8,999	0.01%
2020/04/21	3	63.80	3	64.70	63.20	0	8,908	0.00%
2020/04/17	15	65.47	0	0.00	65.10	15	8,824	0.17%
2020/04/16	1	64.80	1	65.00	65.00	0	8,673	0.00%
2020/04/15	1	64.90	20	64.90	64.80	-19	8,597	-0.22%
2020/04/14	0	0.00	100	63.42	63.70	-100	8,529	-1.17%
2020/04/13	0	0.00	50	62.20	62.00	-50	8,480	-0.59%
2020/04/10	30	61.90	0	0.00	62.00	30	8,483	0.35%
2020/04/09	0	0.00	30	63.10	61.80	-30	8,497	-0.35%
2020/04/08	30	62.20	4	62.73	62.50	26	8,461	0.31%
2020/04/07	2	62.00	30	63.20	61.80	-28	8,374	-0.33%
2020/04/06	4	61.13	6	61.30	61.60	-2	8,244	-0.02%
2020/03/31	1	58.70	0	0.00	58.00	1	7,929	0.01%
2020/03/30	1	58.90	0	0.00	59.30	1	7,705	0.01%
2020/03/27	6	60.28	74	60.58	60.10	-68	7,575	-0.90%
2020/03/24	0	0.00	3	52.20	51.90	-3	7,242	-0.04%
2020/03/20	10	49.70	5	51.80	51.80	5	7,335	0.07%
2020/03/19	47	48.95	20	49.28	48.10	27	7,245	0.37%
2020/03/18	0	0.00	1	50.60	50.30	-1	7,137	-0.01%
2020/03/17	1	52.00	0	0.00	50.70	1	7,143	0.01%
2020/03/16	3	53.63	5	53.62	52.60	-2	7,083	-0.03%
2020/03/13	56	54.14	0	0.00	55.30	56	7,017	0.80%
2020/03/12	2	57.55	6	58.05	56.80	-4	6,839	-0.06%
2020/03/10	0	0.00	1	60.60	60.30	-1	6,727	-0.01%
2020/03/09	54	60.03	2	62.00	61.30	52	6,612	0.79%
2020/03/06	76	61.36	10	61.30	61.30	66	6,580	1.00%
2020/03/05	0	0.00	2	62.90	62.90	-2	6,605	-0.03%
2020/03/04	0	0.00	47	61.87	61.60	-47	6,685	-0.70%
2020/03/03	30	61.50	2	61.50	61.00	28	6,584	0.43%
2020/03/02	70	60.50	34	61.21	60.30	36	6,503	0.55%
2020/02/27	30	63.60	2	62.70	62.70	28	6,430	0.44%
2020/02/26	22	64.20	0	0.00	64.20	22	6,378	0.34%
2020/02/25	100	64.70	0	0.00	64.70	100	6,416	1.56%
2020/02/24	1	64.50	0	0.00	64.50	1	6,523	0.02%
2020/02/21	1	65.20	0	0.00	65.50	1	6,652	0.02%
2020/02/20	2	66.60	0	0.00	66.30	2	6,815	0.03%
2020/02/19	0	0.00	6	66.08	66.70	-6	6,893	-0.09%
2020/02/14	1	66.10	9	66.11	66.20	-8	7,735	-0.10%
2020/02/12	3	65.40	0	0.00	65.30	3	8,661	0.03%
2020/02/11	2	64.90	1	65.20	65.50	1	9,655	0.01%
2020/02/10	1	64.30	8	64.85	64.70	-7	9,654	-0.07%
2020/02/07	1	65.40	0	0.00	65.30	1	9,618	0.01%
2020/02/06	4	65.85	11	66.09	66.60	-7	9,648	-0.07%
2020/02/05	4	65.02	1	64.90	64.80	3	9,685	0.03%
2020/02/04	0	0.00	2	65.20	64.80	-2	9,735	-0.02%
2020/02/03	2	61.10	170	62.04	63.90	-168	9,818	-1.71%	大賣/鉅額交易
2020/01/31	2	62.80	0	0.00	63.60	2	9,843	0.02%
2020/01/30	3	63.63	6	63.60	62.80	-3	9,970	-0.03%
2020/01/20	1	68.00	11	68.07	68.00	-10	9,796	-0.10%
2020/01/14	5	69.00	0	0.00	69.10	5	9,932	0.05%
2020/01/13	0	0.00	5	69.00	69.20	-5	9,978	-0.05%
2020/01/10	5	66.94	0	0.00	67.00	5	10,257	0.05%
2020/01/09	0	0.00	2	67.30	67.40	-2	10,402	-0.02%
2020/01/08	32	67.78	3	67.60	67.70	29	10,386	0.28%
2020/01/07	34	67.96	11	68.37	68.30	23	10,325	0.22%
2020/01/06	51	67.28	4	66.87	66.80	47	10,281	0.46%
2020/01/03	16	68.53	7	68.40	68.20	9	10,280	0.09%
2020/01/02	1	68.80	0	0.00	68.60	1	10,267	0.01%
2019/12/31	1	68.40	0	0.00	68.40	1	10,309	0.01%
2019/12/25	3	69.40	2	69.50	69.30	1	10,395	0.01%
2019/12/24	0	0.00	3	69.80	69.20	-3	10,415	-0.03%
2019/12/19	3	70.40	2	71.40	70.20	1	10,340	0.01%
2019/12/18	0	0.00	4	70.90	71.10	-4	10,264	-0.04%
2019/12/17	1	69.00	2	69.20	69.80	-1	10,110	-0.01%
2019/12/12	0	0.00	6	69.43	69.00	-6	10,022	-0.06%
2019/12/11	0	0.00	2	68.50	68.70	-2	9,921	-0.02%
2019/12/10	2	68.10	1	68.40	68.90	1	9,860	0.01%
2019/12/09	67	68.60	0	0.00	68.40	67	9,870	0.68%
2019/12/06	1	69.10	0	0.00	69.00	1	9,834	0.01%
2019/12/04	1	68.90	0	0.00	69.00	1	9,768	0.01%
2019/12/03	1	68.50	4	68.30	69.10	-3	9,735	-0.03%
2019/12/02	2	67.00	0	0.00	67.50	2	9,595	0.02%
2019/11/29	5	68.12	0	0.00	68.00	5	9,533	0.05%
2019/11/27	2	69.90	1	69.80	69.70	1	9,548	0.01%
2019/11/26	0	0.00	2	70.20	70.20	-2	9,489	-0.02%
2019/11/25	2	70.50	1	69.80	69.90	1	9,335	0.01%
2019/11/22	11	71.21	0	0.00	70.80	11	9,321	0.12%
2019/11/21	11	70.80	10	70.64	71.30	1	9,256	0.01%
2019/11/20	11	70.98	5	71.12	71.00	6	9,097	0.07%
2019/11/19	60	70.40	47	70.49	70.70	13	8,977	0.14%
2019/11/15	4	69.93	1	70.70	69.80	3	8,659	0.03%
2019/11/14	1	69.20	5	70.32	70.00	-4	8,545	-0.05%
2019/11/13	6	69.85	15.5	69.78	70.00	-9.5	8,312	-0.11%
2019/11/12	9	67.99	40	67.76	68.60	-31	7,853	-0.39%
2019/11/11	0	0.00	36	67.45	66.70	-36	7,394	-0.49%
2019/11/08	47	66.88	185	65.97	67.30	-138	7,023	-1.96%	大賣/鉅額交易
2019/11/07	5	61.08	10	60.70	61.20	-5	6,158	-0.08%
2019/11/06	71	60.70	1	60.70	61.30	70	6,163	1.14%
2019/11/05	69	61.04	32	61.13	61.00	37	6,181	0.60%
2019/11/04	73	60.77	21	60.80	61.10	52	6,224	0.84%
2019/11/01	2	59.40	44	60.29	60.20	-42	6,196	-0.68%
2019/10/31	94	59.37	1	59.90	59.30	93	6,190	1.50%
2019/10/30	7	60.40	3	60.50	60.40	4	6,095	0.07%
2019/10/29	1	60.70	74.1	60.73	60.70	-73.1	6,217	-1.18%
2019/10/28	17	59.60	0	0.00	59.80	17	6,159	0.28%
2019/10/25	0	0.00	21	59.50	59.60	-21	6,204	-0.34%
2019/10/24	21	58.95	1	59.30	59.30	20	6,228	0.32%
2019/10/23	0.5	59.20	93	59.22	59.20	-92.5	6,267	-1.48%
2019/10/22	47	58.65	24	59.13	58.50	23	6,216	0.37%
2019/10/21	11.2	58.20	3	58.50	58.30	8.2	6,157	0.13%
2019/10/18	19	58.18	14	59.02	58.00	5	6,074	0.08%
2019/10/17	1.3	57.28	112	56.53	57.30	-110.7	5,714	-1.94%	大賣/鉅額交易
2019/10/16	3	55.40	0	0.00	55.50	3	5,511	0.05%
2019/10/15	6	55.20	30	55.20	55.10	-24	5,528	-0.43%
2019/10/14	99	55.00	1	55.70	55.00	98	5,583	1.76%
2019/10/08	0.4	55.10	0	0.00	55.10	0.4	5,520	0.01%
2019/10/07	0	0.00	2	55.50	55.50	-2	5,520	-0.04%
2019/10/03	0	0.00	10	54.40	54.60	-10	5,499	-0.18%
2019/10/02	0	0.00	3	54.73	54.90	-3	5,516	-0.05%
2019/10/01	0	0.00	33	54.68	54.80	-33	5,504	-0.60%
2019/09/27	33	54.10	0	0.00	54.00	33	5,447	0.61%
2019/09/26	0	0.00	11	54.72	54.70	-11	5,459	-0.20%
2019/09/25	40	54.35	41	54.69	54.70	-1	5,464	-0.02%
2019/09/24	0	0.00	12	55.08	55.00	-12	5,499	-0.22%
2019/09/18	0	0.00	1	54.70	54.70	-1	5,436	-0.02%
2019/09/17	4	53.73	2	53.90	53.90	2	5,345	0.04%
2019/09/16	1	53.30	3	53.60	53.50	-2	5,421	-0.04%
2019/09/12	0	0.00	1	53.30	53.40	-1	5,472	-0.02%
2019/09/10	29	52.40	1	52.40	52.30	28	5,466	0.51%
2019/09/09	0	0.00	6	52.90	52.90	-6	5,468	-0.11%
2019/09/06	20	52.70	16	52.89	52.80	4	5,458	0.07%
2019/09/05	1	52.50	0	0.00	52.70	1	5,431	0.02%
2019/09/04	0	0.00	22	52.40	52.40	-22	5,497	-0.40%
2019/09/03	20	51.90	0	0.00	51.90	20	5,541	0.36%
2019/09/02	1	52.30	0	0.00	52.20	1	5,567	0.02%
2019/08/30	0	0.00	98.8	52.04	52.40	-98.8	5,581	-1.77%
2019/08/23	30	50.80	35	50.81	50.70	-5	5,469	-0.09%
2019/08/21	0	0.00	16	51.29	51.30	-16	5,627	-0.28%
2019/08/20	90	51.33	30	51.30	51.10	60	5,617	1.07%
2019/08/19	40	51.12	66	51.40	51.50	-26	5,590	-0.47%
2019/08/16	6	51.00	0	0.00	51.00	6	5,592	0.11%
2019/08/15	1	49.90	0	0.00	50.10	1	5,512	0.02%
2019/08/14	40	51.10	0	0.00	50.70	40	5,523	0.72%
2019/08/13	3	50.40	1	50.50	50.50	2	5,505	0.04%
2019/08/12	1	50.10	3	50.30	50.60	-2	5,493	-0.04%
2019/08/08	1	48.05	1	48.40	48.00	0	5,414	0.00%
2019/08/07	3	48.03	4	48.35	48.00	-1	5,477	-0.02%
2019/08/06	120	47.69	0	0.00	47.70	120	5,537	2.17%	大買/鉅額交易
2019/08/05	8	49.22	0	0.00	48.45	8	5,533	0.14%
2019/08/01	55	50.60	0	0.00	50.80	55	5,735	0.96%
2019/07/31	200	51.36	0	0.00	50.90	200	6,001	3.33%	大買/鉅額交易
2019/07/30	3	56.07	180	56.24	56.00	-177	5,782	-3.06%	大賣/鉅額交易
2019/07/29	1	57.40	0	0.00	57.00	1	5,768	0.02%
2019/07/25	0	0.00	5	56.94	57.40	-5	5,669	-0.09%
2019/07/24	10	56.00	1	56.10	56.10	9	5,675	0.16%
2019/07/19	0	0.00	1	55.70	55.60	-1	5,719	-0.02%
2019/07/18	0	0.00	1	55.20	55.20	-1	5,809	-0.02%
2019/07/17	9	55.52	0	0.00	55.40	9	5,893	0.15%
2019/07/16	0	0.00	2	55.80	56.30	-2	5,932	-0.03%
2019/07/15	2	55.05	0	0.00	55.00	2	6,042	0.03%
2019/07/10	5	54.70	0	0.00	54.70	5	7,505	0.07%
2019/07/04	0	0.00	1	54.70	54.70	-1	7,710	-0.01%
2019/07/02	9	54.40	0	0.00	54.60	9	7,808	0.12%
2019/07/01	0	0.00	2	54.60	54.50	-2	7,840	-0.03%
2019/06/27	0	0.00	1	54.40	54.30	-1	7,899	-0.01%
2019/06/21	1	54.20	3	53.90	53.70	-2	8,018	-0.02%
2019/06/20	1	54.10	0	0.00	54.10	1	7,932	0.01%
2019/06/19	0	0.00	2	53.10	53.40	-2	7,889	-0.03%
2019/06/18	0	0.00	2	52.20	52.20	-2	7,844	-0.03%
2019/06/17	0	0.00	6	52.15	52.20	-6	7,877	-0.08%
2019/06/14	0	0.00	1	51.90	52.00	-1	7,892	-0.01%
2019/06/12	0	0.00	6	51.62	52.20	-6	8,383	-0.07%
2019/06/10	10	50.35	5	50.30	50.30	5	8,293	0.06%
2019/06/06	2	50.00	0	0.00	50.00	2	8,306	0.02%
2019/06/05	2	51.10	0	0.00	51.00	2	8,423	0.02%
2019/06/04	0	0.00	3	50.80	50.70	-3	8,466	-0.04%
2019/06/03	1	50.80	0	0.00	51.20	1	8,513	0.01%
2019/05/31	0	0.00	2	51.45	51.50	-2	8,517	-0.02%
2019/05/30	0	0.00	8	50.76	51.10	-8	8,440	-0.09%
2019/05/29	15	49.12	1	49.15	49.40	14	8,432	0.17%
2019/05/28	10	50.00	0	0.00	50.00	10	8,395	0.12%
2019/05/27	20	50.70	1	50.70	50.60	19	8,375	0.23%
2019/05/24	2	50.40	0	0.00	50.50	2	8,474	0.02%
2019/05/23	0	0.00	1	50.20	50.10	-1	8,582	-0.01%
2019/05/20	0	0.00	4	50.50	50.50	-4	8,846	-0.05%
2019/05/17	0	0.00	1	50.50	49.95	-1	8,864	-0.01%
2019/05/16	7	50.29	6	50.01	49.95	1	8,820	0.01%
2019/05/14	3	50.33	0	0.00	50.80	3	8,743	0.03%
2019/05/13	34	51.28	0	0.00	51.70	34	8,680	0.39%
2019/05/10	1	51.50	2	51.70	51.70	-1	8,645	-0.01%
2019/05/09	26	51.65	5	51.62	52.00	21	8,585	0.24%
2019/05/08	86	54.07	12	53.84	53.50	74	8,315	0.89%
2019/05/07	1	57.30	10	57.65	57.20	-9	8,026	-0.11%
2019/05/06	15	57.84	16	57.61	57.00	-1	8,125	-0.01%
2019/05/03	0	0.00	3	59.27	59.40	-3	7,979	-0.04%
2019/05/02	1	58.60	3	58.77	58.60	-2	7,931	-0.03%
2019/04/30	2	58.00	0	0.00	58.30	2	7,912	0.03%
2019/04/29	1	58.60	0	0.00	58.30	1	7,847	0.01%
2019/04/26	8	59.10	2	58.95	58.80	6	7,833	0.08%
2019/04/25	13	58.89	0	0.00	59.20	13	7,834	0.17%
2019/04/24	1	59.30	3	59.93	59.40	-2	7,862	-0.03%
2019/04/23	3	58.20	5	58.90	59.10	-2	7,782	-0.03%
2019/04/22	6	58.85	9	59.29	58.90	-3	7,733	-0.04%
2019/04/19	23	60.59	5	60.20	60.10	18	7,713	0.23%
2019/04/18	9	61.49	3	62.47	60.90	6	7,671	0.08%
2019/04/17	27	61.89	13	62.73	61.10	14	7,539	0.19%
2019/04/16	14	60.71	26	59.68	60.90	-12	7,192	-0.17%
2019/04/15	12	55.49	20	54.83	55.50	-8	6,540	-0.12%
2019/04/12	16	53.89	0	0.00	53.80	16	6,451	0.25%
2019/04/09	1	53.70	49	53.82	54.30	-48	6,410	-0.75%
2019/04/08	2	53.30	0	0.00	53.30	2	6,352	0.03%
2019/04/03	1	52.60	1	52.60	52.70	0	6,299	0.00%
2019/04/02	2	53.20	0	0.00	53.00	2	6,261	0.03%
2019/04/01	15	53.20	1	53.00	53.00	14	6,228	0.22%
2019/03/28	2	53.00	0	0.00	53.00	2	6,067	0.03%
2019/03/27	0	0.00	1	52.60	52.50	-1	6,037	-0.02%
2019/03/26	1	51.90	0	0.00	52.00	1	5,996	0.02%
2019/03/25	10	51.30	6	51.30	51.40	4	5,977	0.07%
2019/03/22	0	0.00	10	52.30	52.10	-10	5,960	-0.17%
2019/03/21	2	52.10	4	52.00	51.80	-2	5,968	-0.03%
2019/03/20	10	51.90	0	0.00	52.10	10	5,968	0.17%
2019/03/18	25	51.64	20	51.70	51.90	5	5,967	0.08%
2019/03/15	41	51.81	5	51.70	52.40	36	5,896	0.61%
2019/03/14	22	55.05	0	0.00	54.20	22	5,474	0.40%
2019/03/13	0	0.00	2	55.20	54.90	-2	5,595	-0.04%
2019/03/12	1	54.90	45.6	54.97	54.90	-44.6	5,551	-0.80%
2019/03/11	1	53.70	11	53.83	53.90	-10	5,506	-0.18%
2019/03/08	2	52.25	2	52.10	52.50	0	5,387	0.00%
2019/03/07	1	51.90	0	0.00	52.40	1	5,432	0.02%
2019/03/06	5	52.30	2	52.50	52.40	3	5,427	0.06%
2019/03/05	0	0.00	2	52.25	52.30	-2	5,536	-0.04%
2019/02/27	1	52.50	0	0.00	52.80	1	5,499	0.02%
2019/02/25	0	0.00	2	53.50	53.70	-2	5,416	-0.04%
2019/02/22	0	0.00	2	52.80	52.90	-2	5,346	-0.04%
2019/02/21	6	52.47	2	52.80	52.50	4	5,238	0.08%
2019/02/20	0	0.00	2	52.50	52.50	-2	5,169	-0.04%
2019/02/19	3	51.57	17	51.70	51.50	-14	5,040	-0.28%
2019/02/18	0	0.00	1	51.60	51.20	-1	5,006	-0.02%
2019/02/14	0	0.00	1	51.50	50.60	-1	5,132	-0.02%
2019/02/12	1	50.60	0	0.00	51.00	1	5,228	0.02%
2019/02/11	17	51.00	0	0.00	51.00	17	5,259	0.32%
2019/01/29	0	0.00	3	51.03	51.40	-3	5,462	-0.05%
2019/01/25	0	0.00	20	50.86	51.00	-20	5,457	-0.37%
2019/01/17	3	48.57	0	0.00	48.60	3	5,541	0.05%
2019/01/16	1	48.80	0	0.00	48.90	1	5,539	0.02%
2019/01/11	2	48.35	0	0.00	48.10	2	5,548	0.04%
2019/01/08	2	47.08	0	0.00	47.40	2	5,403	0.04%
2019/01/07	2	48.55	0	0.00	48.50	2	5,269	0.04%
2019/01/04	4	48.55	0	0.00	48.50	4	5,286	0.08%
2019/01/03	12	49.48	0	0.00	49.60	12	5,461	0.22%
2019/01/02	18	50.30	0	0.00	50.20	18	5,502	0.33%
2018/12/28	2	50.80	26	50.97	51.40	-24	5,510	-0.44%
2018/12/27	15	50.30	0	0.00	50.40	15	5,535	0.27%
2018/12/25	2	49.40	0	0.00	49.90	2	5,676	0.04%
2018/12/24	1	49.50	0	0.00	50.60	1	5,738	0.02%
2018/12/20	12	50.04	0	0.00	49.90	12	6,148	0.20%
2018/12/18	0	0.00	1	50.60	50.70	-1	6,314	-0.02%
2018/12/11	2	50.10	0	0.00	50.30	2	6,679	0.03%
2018/12/07	1	50.80	0	0.00	50.80	1	6,982	0.01%
2018/12/06	4	50.65	0	0.00	50.10	4	7,050	0.06%
2018/12/03	2	53.75	5	53.96	54.10	-3	7,168	-0.04%
2018/11/30	0	0.00	2	53.40	52.30	-2	7,220	-0.03%
2018/11/29	2	53.00	0	0.00	52.40	2	7,230	0.03%
2018/11/28	2	53.10	2	53.20	53.00	0	7,195	0.00%
2018/11/21	0	0.00	5	51.00	51.20	-5	7,211	-0.07%
2018/11/16	0	0.00	5	50.70	51.00	-5	7,258	-0.07%
2018/11/13	15	48.57	17	51.36	51.20	-2	7,356	-0.03%
2018/11/12	6	51.33	0.2	51.50	51.10	5.8	7,337	0.08%
2018/11/09	12	51.92	2	51.30	52.20	10	7,313	0.14%
2018/11/08	6	51.97	5	51.90	51.90	1	7,210	0.01%
2018/11/07	21	51.49	0	0.00	51.30	21	7,148	0.29%
2018/11/06	23	52.72	0	0.00	51.90	23	7,093	0.32%
2018/11/02	1	55.00	0	0.00	55.40	1	7,214	0.01%
2018/11/01	3	55.87	0	0.00	56.00	3	7,235	0.04%
2018/10/31	0	0.00	3	56.30	56.30	-3	7,286	-0.04%
2018/10/30	2	55.60	0	0.00	54.40	2	7,357	0.03%
2018/10/29	3	54.90	3	56.60	55.30	0	7,450	0.00%
2018/10/26	0	0.00	5	54.20	54.50	-5	7,431	-0.07%
2018/10/25	0	0.00	0	54.30	54.10	0	7,509	0.00%
2018/10/19	50	57.30	0	0.00	57.50	50	8,008	0.62%
2018/10/18	0	0.00	1	57.10	57.20	-1	8,069	-0.01%
2018/10/17	1	56.90	0	0.00	56.80	1	8,128	0.01%
2018/10/16	1	56.80	2	57.20	56.80	-1	8,138	-0.01%
2018/10/12	12.2	53.28	0	0.00	53.90	12.2	8,204	0.15%
2018/10/11	78	54.06	0	0.00	53.80	78	8,194	0.95%
2018/10/09	4	60.18	0	0.00	59.60	4	8,068	0.05%
2018/10/05	0	0.00	8	60.86	61.30	-8	8,095	-0.10%
2018/10/04	3	60.07	1	60.50	60.90	2	8,056	0.02%
2018/10/01	0	0.00	0.2	61.80	61.70	-0.2	7,920	0.00%
2018/09/27	6.2	60.58	6	60.62	60.90	0.2	7,811	0.00%
2018/09/26	8	62.35	10	62.10	62.10	-2	7,624	-0.03%
2018/09/21	6	62.75	4	64.03	65.10	2	7,541	0.03%
2018/09/20	2	63.60	0	0.00	63.60	2	7,445	0.03%
2018/09/17	0	0.00	0	65.80	65.80	0	7,730	0.00%
2018/09/14	0	0.00	67	65.20	65.60	-67	7,751	-0.86%
2018/09/12	3	59.60	3	60.00	60.10	0	7,568	0.00%
2018/09/11	5	59.06	9	59.04	59.90	-4	7,571	-0.05%
2018/09/10	33	59.33	4	58.80	58.80	29	7,639	0.38%
2018/09/07	7	61.84	1	61.30	61.20	6	7,704	0.08%
2018/09/06	198.7	62.86	0	0.00	62.50	198.7	7,709	2.58%	大買/鉅額交易
2018/09/05	2	64.15	0	0.00	63.90	2	7,699	0.03%
2018/09/03	2	65.25	1	65.90	65.20	1	7,769	0.01%
2018/08/31	0	0.00	2	65.30	66.20	-2	7,945	-0.03%
2018/08/30	1	65.60	4	64.60	64.50	-3	7,987	-0.04%
2018/08/29	4	65.75	0	0.00	66.00	4	8,020	0.05%
2018/08/28	12	65.18	10	65.20	65.20	2	8,081	0.02%
2018/08/22	51	64.30	0	0.00	64.50	51	8,521	0.60%
2018/08/21	3	63.77	1	64.60	64.30	2	8,490	0.02%
2018/08/20	0	0.00	10	65.60	65.60	-10	8,393	-0.12%
2018/08/17	50	65.50	0	0.00	65.40	50	8,433	0.59%
2018/08/15	0	0.00	2	67.50	67.20	-2	8,421	-0.02%
2018/08/14	2	68.00	1	68.40	68.50	1	8,448	0.01%
2018/08/13	11	68.05	15	68.46	67.80	-4	8,510	-0.05%
2018/08/10	4	68.40	132	68.41	69.00	-128	8,628	-1.48%	大賣/鉅額交易
2018/08/08	11	66.62	10	67.00	66.60	1	8,460	0.01%
2018/08/07	0	0.00	3	66.67	66.60	-3	8,454	-0.04%
2018/08/06	120	65.82	5	66.00	66.00	115	8,446	1.36%	大買/鉅額交易
2018/08/03	1	65.90	1	66.30	66.70	0	8,554	0.00%
2018/08/02	1	68.00	0	0.00	66.60	1	8,514	0.01%
2018/07/31	1	67.50	25	67.68	68.10	-24	8,505	-0.28%
2018/07/30	211	66.15	2	66.30	66.50	209	8,359	2.50%	大買/鉅額交易
2018/07/27	2	68.75	456	68.63	69.20	-454	8,238	-5.51%	大賣/鉅額交易
2018/07/26	0	0.00	1	68.90	67.90	-1	8,051	-0.01%
2018/07/23	5	68.90	66	68.97	69.30	-61	7,861	-0.78%
2018/07/20	5	68.40	50	68.80	68.40	-45	7,839	-0.57%
2018/07/18	0	0.00	3	67.17	67.20	-3	7,784	-0.04%
2018/07/17	0	0.00	7	66.13	66.70	-7	7,697	-0.09%
2018/07/16	0	0.00	7	65.00	65.30	-7	7,641	-0.09%
2018/07/13	0	0.00	9	63.96	64.00	-9	7,622	-0.12%
2018/07/05	3	62.87	0	0.00	63.10	3	7,836	0.04%
2018/07/04	0	0.00	1	63.30	63.40	-1	7,894	-0.01%
2018/07/03	0	0.00	2	63.10	63.00	-2	8,002	-0.02%
2018/07/02	0	0.00	50	62.80	62.70	-50	8,029	-0.62%
2018/06/29	0	0.00	1	61.60	62.70	-1	7,960	-0.01%
2018/06/28	8	60.96	0	0.00	60.90	8	7,855	0.10%
2018/06/27	2	62.50	0	0.00	62.00	2	7,719	0.03%
2018/06/26	7	62.26	0	0.00	62.10	7	7,654	0.09%
2018/06/25	7	64.50	0	0.00	63.80	7	7,524	0.09%
2018/06/21	3	66.10	0	0.00	66.00	3	7,359	0.04%
2018/06/20	0	0.00	4	66.88	67.00	-4	7,443	-0.05%
2018/06/19	3	65.20	6	65.60	65.30	-3	7,395	-0.04%
2018/06/13	4	66.85	0	0.00	66.70	4	7,133	0.06%
2018/06/12	10	67.25	0	0.00	67.30	10	7,456	0.13%
2018/06/11	0	0.00	2	67.75	67.80	-2	7,380	-0.03%
2018/06/08	22	68.08	10	68.60	67.90	12	7,316	0.16%
2018/06/07	1.8	68.11	10	67.70	67.80	-8.2	7,122	-0.11%
2018/06/06	0	0.00	4	68.20	68.50	-4	7,133	-0.06%
2018/06/05	2	66.90	12	66.86	67.30	-10	7,043	-0.14%
2018/06/04	0	0.00	1	66.30	66.60	-1	6,949	-0.01%
2018/06/01	1	64.00	0	0.00	64.90	1	6,869	0.01%
2018/05/31	41	64.50	4	63.30	63.30	37	6,838	0.54%
2018/05/30	8	65.06	0	0.00	65.00	8	6,577	0.12%
2018/05/29	0	0.00	1	66.00	66.00	-1	6,510	-0.02%
2018/05/28	5	66.10	0	0.00	66.00	5	6,483	0.08%
2018/05/25	0	0.00	1	65.60	66.10	-1	6,495	-0.02%
2018/05/24	2	64.90	1	65.00	65.00	1	6,445	0.02%
2018/05/23	14	65.14	8	65.04	65.00	6	6,377	0.09%
2018/05/22	3	65.00	1	65.20	65.00	2	6,467	0.03%
2018/05/21	12	64.90	0	0.00	65.00	12	6,557	0.18%
2018/05/18	12	65.17	3	65.30	65.00	9	6,557	0.14%
2018/05/17	0	0.00	0	67.30	67.20	0	6,511	0.00%
2018/05/16	4	66.95	0	0.00	66.60	4	6,523	0.06%
2018/05/15	51	67.00	0	0.00	66.90	51	6,665	0.77%
2018/05/14	3.7	67.02	2	66.90	67.50	1.7	6,849	0.03%
2018/05/11	15	67.20	14	67.09	67.00	1	6,863	0.01%
2018/05/09	7	68.46	0	0.00	68.90	7	6,771	0.10%
2018/05/08	1	70.30	0	0.00	70.00	1	6,748	0.01%
2018/05/07	1	69.10	1	69.30	69.20	0	7,033	0.00%
2018/05/03	1	70.00	2	70.80	70.70	-1	7,117	-0.01%
2018/04/25	1	68.60	0	0.00	68.60	1	7,458	0.01%
2018/04/24	1	69.70	11	69.21	69.10	-10	7,537	-0.13%
2018/04/23	0	0.00	6	70.35	70.40	-6	7,618	-0.08%
2018/04/20	0	0.00	25	70.37	70.50	-25	7,670	-0.33%
2018/04/19	18	69.32	20	69.85	69.50	-2	7,699	-0.03%
2018/04/18	12	69.27	1	69.70	69.10	11	7,853	0.14%
2018/04/17	2	69.55	0	0.00	69.00	2	7,917	0.03%
2018/04/16	10	70.34	0	0.00	70.30	10	7,869	0.13%
2018/04/13	2	71.30	0	0.00	71.10	2	7,902	0.03%
2018/04/12	9	71.38	0	0.00	71.50	9	7,967	0.11%
2018/04/11	1	71.90	0	0.00	71.80	1	7,980	0.01%
2018/04/10	5	72.04	0	0.00	71.80	5	8,034	0.06%
2018/04/03	12	72.11	2	72.20	72.00	10	7,974	0.13%
2018/04/02	12.1	72.92	0	0.00	72.80	12.1	7,947	0.15%
2018/03/31	0	0.00	0.8	73.50	73.00	-0.8	7,978	-0.01%
2018/03/28	1	73.80	0	0.00	73.50	1	7,982	0.01%
2018/03/26	40	73.25	0	0.00	73.50	40	8,013	0.50%
2018/03/23	30	73.50	0	0.00	73.50	30	8,130	0.37%
2018/03/22	5	74.50	0	0.00	74.50	5	8,208	0.06%
2018/03/21	55	74.60	0	0.00	74.50	55	8,290	0.66%
2018/03/20	1	75.00	0	0.00	74.90	1	8,420	0.01%
2018/03/19	7	74.80	0	0.00	75.50	7	8,424	0.08%
2018/03/16	64	74.38	27	75.12	76.10	37	8,395	0.44%
2018/03/15	5	75.64	0	0.00	76.00	5	8,184	0.06%
2018/03/14	3	76.57	2	77.00	76.50	1	8,309	0.01%
2018/03/13	2	77.10	0	0.00	77.30	2	8,494	0.02%
2018/03/12	0	0.00	20	76.51	77.40	-20	8,568	-0.23%
2018/03/09	0	0.00	6	74.77	75.00	-6	8,656	-0.07%
2018/03/08	6	74.17	0	0.00	74.20	6	8,821	0.07%
2018/03/07	0	0.00	2	74.70	74.00	-2	8,931	-0.02%
2018/03/06	5	73.90	0	0.00	73.90	5	9,051	0.06%
2018/03/05	0	0.00	1	74.00	74.00	-1	9,241	-0.01%
2018/03/02	104	74.07	0	0.00	74.20	104	9,334	1.11%	大買/鉅額交易
2018/03/01	10	74.10	0	0.00	75.00	10	9,440	0.11%
2018/02/27	0	0.00	10	75.50	75.00	-10	9,553	-0.10%
2018/02/26	10	76.10	0	0.00	74.90	10	9,606	0.10%
2018/02/23	0	0.00	1.7	75.42	75.60	-1.7	9,770	-0.02%
2018/02/22	11	74.49	5	74.60	73.70	6	9,939	0.06%
2018/02/21	33	73.29	18	75.06	76.00	15	9,970	0.15%
2018/02/12	21	74.19	10	74.80	72.30	11	10,052	0.11%
2018/02/09	51	71.74	84	73.28	73.40	-33	10,206	-0.32%
2018/02/08	2	72.20	1	72.70	72.00	1	10,208	0.01%
2018/02/07	2	73.90	7	74.53	73.60	-5	10,332	-0.05%
2018/02/06	23	73.16	1	73.40	71.50	22	10,314	0.21%
2018/02/05	5	75.50	7	76.70	77.00	-2	10,248	-0.02%
2018/02/02	15	77.35	17	77.41	77.60	-2	10,482	-0.02%
2018/02/01	76	78.22	1	77.00	77.00	75	10,459	0.72%
2018/01/30	12	79.98	97	80.00	79.90	-85	10,369	-0.82%
2018/01/29	21	78.23	0	0.00	78.50	21	10,080	0.21%
2018/01/26	12	78.15	10	78.70	78.40	2	10,063	0.02%
2018/01/25	10	78.90	20	78.89	79.00	-10	10,070	-0.10%
2018/01/24	11	77.20	11	77.60	77.60	0	9,969	0.00%
2018/01/23	0	0.00	12	77.87	78.00	-12	10,000	-0.12%
2018/01/22	23	76.29	3	77.20	77.40	20	9,954	0.20%
2018/01/19	10	77.00	11	77.00	77.30	-1	9,898	-0.01%
2018/01/18	10	77.30	45	77.36	76.70	-35	9,823	-0.36%
2018/01/17	11	76.00	44	76.72	77.10	-33	9,719	-0.34%
2018/01/15	10	74.60	11	75.01	75.10	-1	9,577	-0.01%
2018/01/12	2	73.30	32	75.14	75.10	-30	9,655	-0.31%
2018/01/11	1	71.80	22	72.50	72.50	-21	9,617	-0.22%
2018/01/10	1	71.70	1	72.50	72.50	0	9,623	0.00%
2018/01/09	0	0.00	11	72.03	72.20	-11	9,658	-0.11%
2018/01/08	0	0.00	9	72.10	72.00	-9	9,577	-0.09%
2018/01/04	16	71.71	1	72.60	71.90	15	9,572	0.16%
2018/01/03	0	0.00	11	72.59	72.60	-11	9,580	-0.11%
2018/01/02	0	0.00	2	72.10	72.10	-2	9,546	-0.02%