和碩 (4938)-台新-建北券商分點個股進出

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
97.6
漲跌
▲1.7
漲幅
+1.77%
成交量
5,285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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/11/22	25	97.26	17	97.76	97.60	8	5,544	0.14%
2024/11/21	3	95.87	0	0.00	95.90	3	5,493	0.05%
2024/11/20	7.1	97.79	6	96.44	96.00	1.1	5,477	0.02%
2024/11/19	5	97.40	5	98.10	97.80	0	5,437	0.00%
2024/11/18	13	97.71	11	98.00	97.60	2	5,350	0.04%
2024/11/15	30	96.70	32	96.20	96.70	-2	5,243	-0.04%
2024/11/14	5	95.02	2	93.70	94.40	3	5,232	0.06%
2024/11/13	2	98.05	0	0.00	98.70	2	5,027	0.04%
2024/11/11	0	99.40	0	0.00	100.00	0	5,010	0.00%
2024/11/06	0	0.00	0.1	101.00	100.00	-0.1	5,054	0.00%
2024/11/04	0.1	99.90	0	0.00	99.80	0.1	5,180	0.00%
2024/11/01	0	0.00	1	99.30	100.00	-1	5,359	-0.02%
2024/10/30	2	99.75	0	0.00	99.00	2	5,425	0.04%
2024/10/29	1	101.00	0	0.00	101.00	1	5,486	0.02%
2024/10/28	1.2	102.93	1	103.50	102.50	0.2	5,575	0.00%
2024/10/24	0	0.00	1	103.51	103.00	-1	5,763	-0.02%
2024/10/23	2	103.75	0	0.00	103.00	2	5,840	0.03%
2024/10/22	50	104.80	2	106.00	106.00	48	5,858	0.82%
2024/10/21	0.4	103.50	1	104.00	104.00	-0.7	5,945	-0.01%
2024/10/18	3.2	105.13	2	105.25	104.00	1.2	6,085	0.02%
2024/10/17	0.7	104.00	0	0.00	105.00	0.7	6,192	0.01%
2024/10/16	0	104.00	0	0.00	104.50	0	6,265	0.00%
2024/10/15	0	0.00	10.1	104.49	104.00	-10.1	6,287	-0.16%
2024/10/11	0	0.00	9	101.22	102.50	-9	6,393	-0.14%
2024/10/08	0	0.00	1	100.50	99.80	-1	6,447	-0.02%
2024/10/07	1	101.50	0	0.00	102.50	1	6,482	0.02%
2024/10/01	0.1	102.50	0	0.00	104.50	0.1	6,590	0.00%
2024/09/30	0	0.00	2	104.00	103.00	-2	6,805	-0.03%
2024/09/27	0	103.50	1	104.00	104.00	-1	7,045	-0.01%
2024/09/26	1	104.00	0	0.00	103.00	1	7,217	0.01%
2024/09/25	0	0.00	0	104.00	103.00	0	7,408	0.00%
2024/09/23	1	103.00	0	0.00	102.50	1	8,374	0.01%
2024/09/20	1.1	103.41	1	104.50	103.00	0.1	8,633	0.00%
2024/09/19	1	102.50	2.1	103.91	103.50	-1.1	8,731	-0.01%
2024/09/18	0	0.00	6	102.17	103.00	-6	8,784	-0.07%
2024/09/16	1	102.00	2	102.00	101.50	-1	8,883	-0.01%
2024/09/13	1	101.00	1	100.00	101.00	0	9,047	0.00%
2024/09/12	0	0.00	1	101.50	100.50	-1	9,169	-0.01%
2024/09/10	3	100.33	1	99.30	98.80	2	9,283	0.02%
2024/09/09	2	98.40	2	100.50	100.00	0	9,384	0.00%
2024/09/06	1	100.00	0	0.00	100.00	1	9,576	0.01%
2024/09/05	2	100.25	0	0.00	99.90	2	9,627	0.02%
2024/09/04	4	99.65	0	0.00	98.50	4	9,723	0.04%
2024/09/02	2	103.25	1	103.50	103.50	1	9,735	0.01%
2024/08/30	1.1	102.50	0	0.00	102.50	1.1	9,896	0.01%
2024/08/29	1	102.50	0	0.00	103.00	1	10,036	0.01%
2024/08/26	0.1	104.50	0	0.00	104.50	0.1	10,761	0.00%
2024/08/22	13	104.15	0	0.00	104.00	13	11,019	0.12%
2024/08/20	0	0.00	0	105.00	105.00	0	11,188	0.00%
2024/08/15	0	0.00	1	103.50	102.50	-1	11,661	-0.01%
2024/08/14	1.1	103.02	2	103.75	103.50	-1	11,778	-0.01%
2024/08/12	0	101.00	0	0.00	102.00	0	11,961	0.00%
2024/08/09	3	96.70	2	98.80	99.50	1	12,006	0.01%
2024/08/08	0	94.80	6	96.50	95.80	-6	12,156	-0.05%
2024/08/07	0	94.70	2	95.70	96.20	-2	12,126	-0.02%
2024/08/06	1	91.00	10	91.14	93.00	-9	12,211	-0.07%
2024/08/05	2	94.05	4	94.90	93.60	-2	12,117	-0.02%
2024/08/02	1	101.00	2	102.25	103.00	-1	11,972	-0.01%
2024/07/31	0	101.00	3	100.00	100.50	-3	11,930	-0.03%
2024/07/30	0	101.00	0	0.00	102.00	0	11,903	0.00%
2024/07/29	0	105.00	0	0.00	104.00	0	11,892	0.00%
2024/07/26	0	103.50	1	103.50	104.50	-1	11,951	-0.01%
2024/07/23	0	105.00	0	0.00	105.00	0	11,890	0.00%
2024/07/22	1	103.50	1	104.50	103.50	0	11,901	0.00%
2024/07/19	3	105.00	2	106.00	106.00	1	11,820	0.01%
2024/07/18	1	106.00	1	107.50	106.50	0	11,694	0.00%
2024/07/17	0	0.00	1	108.00	107.00	-1	11,600	-0.01%
2024/07/16	1.1	106.48	2	106.50	106.50	-0.9	11,589	-0.01%
2024/07/15	2.1	106.05	3	106.67	106.00	-0.9	11,750	-0.01%
2024/07/12	1.1	105.18	0	0.00	107.00	1.1	11,772	0.01%
2024/07/11	0	0.00	3	105.50	105.50	-3	11,777	-0.03%
2024/07/08	6	104.75	2.1	106.40	106.00	3.9	12,220	0.03%
2024/07/05	3	105.33	4	105.75	103.50	-1	12,201	-0.01%
2024/07/04	5	106.40	2	104.50	106.50	3	12,293	0.02%
2024/07/03	8	102.50	5	104.50	103.00	3	12,187	0.02%
2024/07/02	1	103.00	1.5	104.00	103.50	-0.5	12,208	0.00%
2024/07/01	1	105.50	0	0.00	104.00	1	12,130	0.01%
2024/06/28	5	103.80	1	103.50	104.50	4	11,999	0.03%
2024/06/27	20.7	103.40	7	102.29	102.50	13.7	11,844	0.12%
2024/06/26	15.6	114.15	0	0.00	114.50	15.6	11,693	0.13%
2024/06/25	0	0.00	7	116.07	116.00	-7	11,828	-0.06%
2024/06/24	8	117.88	1	116.50	117.00	7	11,801	0.06%
2024/06/21	1	119.00	5	119.00	119.00	-4	12,165	-0.03%
2024/06/20	1.6	120.63	1	122.00	120.00	0.6	12,322	0.00%
2024/06/19	7	115.86	13	115.96	116.50	-6	12,577	-0.05%
2024/06/18	2	116.25	3	117.00	116.50	-1	13,121	-0.01%
2024/06/17	2	116.00	5	115.89	116.50	-3	14,383	-0.02%
2024/06/14	5	116.70	6	116.00	115.50	-1	15,338	-0.01%
2024/06/13	7	115.00	14.1	116.35	116.50	-7.1	15,439	-0.05%
2024/06/12	2.1	111.51	1	112.50	112.50	1.1	15,425	0.01%
2024/06/11	3	112.33	1	114.00	112.00	2	15,494	0.01%
2024/06/07	1	112.50	0	0.00	111.50	1	15,714	0.01%
2024/06/06	7	113.86	0	0.00	111.50	7	15,743	0.04%
2024/06/05	3.1	111.47	5	111.90	111.00	-1.9	15,662	-0.01%
2024/06/04	11	111.64	9	111.83	111.00	2	15,552	0.01%
2024/06/03	26	111.81	8.1	111.88	111.50	17.9	15,385	0.12%
2024/05/31	6.1	105.00	2.1	105.50	106.00	4.1	15,048	0.03%
2024/05/30	0	104.00	20	103.50	103.50	-20	14,835	-0.13%
2024/05/29	0	103.50	1.8	104.28	104.50	-1.8	14,754	-0.01%
2024/05/28	1	105.00	6.2	105.02	105.00	-5.2	14,637	-0.04%
2024/05/27	12	105.46	1.1	106.45	106.50	11	14,628	0.07%
2024/05/24	6	106.67	12	106.00	106.00	-6	14,517	-0.04%
2024/05/23	0	0.00	9	106.72	106.50	-9	14,405	-0.06%
2024/05/22	5	107.00	4.1	106.86	107.00	1	14,264	0.01%
2024/05/21	14.8	104.33	4	103.88	104.50	10.8	14,142	0.08%
2024/05/20	0.5	102.98	19.5	103.96	104.50	-18.9	13,993	-0.14%
2024/05/17	1	103.00	6.3	102.58	103.50	-5.3	13,873	-0.04%
2024/05/16	2	101.00	3.1	101.32	101.50	-1.1	13,709	-0.01%
2024/05/15	9	101.67	5	100.90	100.50	4	13,660	0.03%
2024/05/14	12	102.71	5.1	102.08	101.00	6.9	13,646	0.05%
2024/05/13	1	100.00	1.5	99.37	99.40	-0.5	13,435	0.00%
2024/05/10	1	98.90	2	98.95	99.50	-1	13,421	-0.01%
2024/05/09	1	98.80	11	98.79	98.80	-10	13,368	-0.07%
2024/05/07	10	99.32	1	99.50	99.80	9	13,394	0.07%
2024/05/06	6.1	99.50	11	100.28	99.60	-4.9	13,351	-0.04%
2024/05/02	1.5	95.97	0	0.00	96.40	1.5	13,249	0.01%
2024/04/30	1	97.70	0	0.00	97.70	1	13,446	0.01%
2024/04/26	0	0.00	1.2	97.01	97.00	-1.2	13,432	-0.01%
2024/04/24	0	0.00	0.2	95.80	96.70	-0.2	13,360	0.00%
2024/04/22	2.1	94.60	0	0.00	94.50	2.1	13,481	0.02%
2024/04/19	1.1	94.05	6.6	95.56	94.80	-5.5	13,453	-0.04%
2024/04/17	1	96.00	7	96.34	96.40	-6	13,289	-0.05%
2024/04/16	6.6	96.29	5.1	97.64	95.40	1.5	13,217	0.01%
2024/04/15	0.1	99.30	10	99.45	98.70	-9.9	12,982	-0.08%
2024/04/12	10.6	99.01	2	99.20	98.30	8.6	12,865	0.07%
2024/04/11	2	99.90	8	100.06	101.50	-6	12,727	-0.05%
2024/04/10	2	102.50	5.1	101.61	101.00	-3.1	12,741	-0.02%
2024/04/09	0	0.00	5.3	101.17	100.50	-5.3	12,653	-0.04%
2024/04/08	7	100.93	10	101.05	101.00	-3	12,569	-0.02%
2024/04/03	2	97.55	5	97.98	97.40	-3	12,409	-0.02%
2024/04/02	3	98.73	2	98.60	98.30	1	12,352	0.01%
2024/04/01	18.4	98.67	15	99.05	97.50	3.4	12,444	0.03%
2024/03/29	17	99.85	51	100.46	102.00	-34	12,305	-0.28%
2024/03/28	17	99.51	17	99.89	99.70	0	11,794	0.00%
2024/03/27	27.3	97.35	16.4	97.28	98.40	10.9	11,473	0.10%
2024/03/26	47.9	98.30	48.1	97.54	97.80	-0.2	11,451	0.00%
2024/03/25	17.1	102.46	6.2	101.29	101.50	10.9	11,190	0.10%
2024/03/22	14.3	102.12	24.1	102.21	102.00	-9.8	10,988	-0.09%
2024/03/21	45	103.04	15.4	102.47	104.50	29.7	10,738	0.28%
2024/03/20	83.9	104.82	57	104.48	103.50	26.9	10,139	0.27%
2024/03/19	41	96.10	55.7	96.62	100.00	-14.7	8,878	-0.17%
2024/03/18	23	89.63	223	89.63	91.00	-200	8,004	-2.50%	大賣/鉅額交易
2024/03/15	13	88.64	43.9	89.11	89.10	-30.9	7,842	-0.39%
2024/03/14	41	89.36	6	88.73	88.60	35	7,682	0.46%
2024/03/13	194	89.61	17.5	89.67	89.90	176.5	7,542	2.34%	大買/鉅額交易
2024/03/12	0	0.00	3.2	86.56	87.50	-3.2	7,197	-0.04%
2024/03/11	0	0.00	5.2	85.34	85.10	-5.2	7,121	-0.07%
2024/03/08	5	85.62	0	0.00	85.30	5	7,116	0.07%
2024/03/07	6	85.60	0	0.00	85.40	6	7,063	0.08%
2024/03/06	0	0.00	1	85.80	86.50	-1	6,997	-0.01%
2024/03/04	1	85.50	1.2	85.98	86.00	-0.2	7,086	0.00%
2024/03/01	3	85.83	0	0.00	84.90	3	7,078	0.04%
2024/02/29	0.2	84.70	0	0.00	85.50	0.2	7,042	0.00%
2024/02/27	1.4	84.49	1	84.90	84.30	0.4	6,954	0.01%
2024/02/26	0	0.00	1	85.60	85.60	-1	6,928	-0.01%
2024/02/23	1	86.50	0.1	86.70	85.90	0.9	6,926	0.01%
2024/02/22	1.9	86.11	2	86.60	86.60	-0.1	6,984	0.00%
2024/02/21	0.1	85.50	7	85.81	85.90	-6.9	6,966	-0.10%
2024/02/20	0.2	84.80	2.2	85.15	85.50	-2	7,099	-0.03%
2024/02/19	0.2	84.50	1	84.70	84.80	-0.8	7,108	-0.01%
2024/02/16	0	0.00	0.3	84.40	84.70	-0.3	7,199	0.00%
2024/02/15	2.3	83.56	0	0.00	83.70	2.3	7,308	0.03%
2024/02/05	0	0.00	2.3	84.49	84.50	-2.3	7,268	-0.03%
2024/02/01	1	83.30	6	83.60	84.10	-5	7,299	-0.07%
2024/01/31	1.5	82.87	0	0.00	82.70	1.5	7,276	0.02%
2024/01/30	2	83.95	0	0.00	83.80	2	7,219	0.03%
2024/01/26	7.5	83.28	0	0.00	83.30	7.5	7,212	0.10%
2024/01/25	3	85.10	0	0.00	84.20	3	7,174	0.04%
2024/01/24	161.1	87.33	150.4	86.27	86.10	10.7	7,126	0.15%	大買/大賣/
2024/01/22	0	0.00	2	83.60	83.00	-2	6,794	-0.03%
2024/01/19	1	82.60	0	0.00	82.60	1	6,812	0.01%
2024/01/18	1	80.50	2	80.80	80.70	-1	6,816	-0.01%
2024/01/17	2.1	81.43	0	0.00	80.80	2.1	6,811	0.03%
2024/01/16	0.2	81.99	0	0.00	81.80	0.2	6,705	0.00%
2024/01/15	1	82.80	0	0.00	82.40	1	6,637	0.02%
2024/01/11	2.3	82.96	4	83.00	82.50	-1.7	6,663	-0.03%
2024/01/10	0.1	83.00	7	82.90	82.90	-7	6,595	-0.11%
2024/01/09	0.2	83.90	0.2	83.80	83.80	0	6,670	0.00%
2024/01/08	0.2	83.90	0	0.00	83.90	0.2	6,669	0.00%
2024/01/05	0.2	84.20	0	0.00	83.90	0.2	6,640	0.00%
2024/01/04	0	0.00	1	84.50	84.60	-1	6,633	-0.02%
2024/01/03	1.4	85.49	0	0.00	85.90	1.4	6,624	0.02%
2024/01/02	1.3	86.78	1	86.30	87.40	0.3	6,564	0.00%
2023/12/29	2	86.19	7.5	87.53	87.30	-5.5	6,566	-0.08%
2023/12/28	1.2	89.70	3.2	88.31	88.20	-2	6,480	-0.03%
2023/12/27	4.4	88.78	271.3	89.23	89.50	-266.9	6,434	-4.15%	大賣/鉅額交易
2023/12/26	2	87.70	27.2	87.16	88.00	-25.2	6,217	-0.40%
2023/12/25	1	86.50	3	86.37	86.80	-2	6,146	-0.03%
2023/12/22	3	85.23	0	0.00	85.80	3	6,086	0.05%
2023/12/21	2.1	85.05	0	0.00	85.90	2.1	5,982	0.03%
2023/12/20	6.3	85.98	1	86.00	86.50	5.3	5,833	0.09%
2023/12/19	0	0.00	2	84.95	85.00	-2	5,606	-0.04%
2023/12/18	1	85.00	6.1	85.16	85.50	-5.1	5,517	-0.09%
2023/12/15	0	0.00	4	85.00	84.50	-4	5,391	-0.07%
2023/12/14	7	84.76	13.5	85.01	85.50	-6.5	5,312	-0.12%
2023/12/13	1	84.50	10	84.58	84.80	-9	5,223	-0.17%
2023/12/12	27	83.11	2.2	83.00	83.10	24.8	5,215	0.48%
2023/12/11	0	0.00	4.3	82.25	82.50	-4.3	5,183	-0.08%
2023/12/08	0	0.00	1	81.50	81.70	-1	5,160	-0.02%
2023/12/06	0	0.00	3	81.10	81.30	-3	5,337	-0.06%
2023/12/05	0.2	80.00	0	0.00	80.80	0.2	5,343	0.00%
2023/12/04	1.2	80.71	0.1	80.70	80.90	1.1	5,339	0.02%
2023/11/30	2	81.05	1	80.90	81.20	1	5,375	0.02%
2023/11/29	0	0.00	6	81.40	81.70	-6	5,281	-0.11%
2023/11/27	0	0.00	15	80.80	80.80	-15	5,313	-0.28%
2023/11/24	1	80.80	0	0.00	80.80	1	5,343	0.02%
2023/11/22	2	80.95	0.2	81.30	81.00	1.8	5,469	0.03%
2023/11/21	0	0.00	3.4	81.69	81.90	-3.4	5,630	-0.06%
2023/11/20	0	0.00	2	80.90	81.10	-2	5,878	-0.03%
2023/11/17	2	80.50	5.2	80.77	80.80	-3.2	5,985	-0.05%
2023/11/16	4	79.50	1.5	79.73	80.00	2.5	5,989	0.04%
2023/11/15	9	79.93	2	79.90	80.00	7	6,078	0.12%
2023/11/14	0	0.00	28	79.22	79.50	-28	6,138	-0.46%
2023/11/13	13	78.18	0	0.00	77.90	13	6,124	0.21%
2023/11/10	1	78.20	1	78.40	78.30	0	6,225	0.00%
2023/11/08	2	77.50	0	77.80	78.00	2	6,356	0.03%
2023/11/06	4	77.50	0	0.00	77.50	4	6,614	0.06%
2023/11/03	0	0.00	6.1	76.83	76.70	-6.1	6,670	-0.09%
2023/11/01	0	0.00	0.4	76.50	76.90	-0.4	6,838	-0.01%
2023/10/31	1.2	75.62	0	0.00	75.40	1.2	6,907	0.02%
2023/10/30	0	0.00	0.2	76.90	76.50	-0.2	6,963	0.00%
2023/10/27	0	0.00	2	77.10	76.60	-2	7,002	-0.03%
2023/10/26	0	0.00	0.4	76.40	76.40	-0.4	7,180	-0.01%
2023/10/24	0	0.00	1	76.10	76.80	-1	7,382	-0.01%
2023/10/20	0.2	76.00	3	75.20	76.00	-2.8	7,910	-0.04%
2023/10/19	1	76.00	0	0.00	76.60	1	8,293	0.01%
2023/10/18	0	0.00	1	76.30	76.90	-1	8,554	-0.01%
2023/10/17	2.2	76.88	2	78.40	77.00	0.2	8,891	0.00%
2023/10/16	0.1	77.70	5	77.60	77.60	-4.9	9,690	-0.05%
2023/10/13	5	78.26	3.1	78.79	77.90	1.9	11,707	0.02%
2023/10/12	1	78.10	1	78.70	78.90	0	12,173	0.00%
2023/10/11	0	77.70	4.2	78.56	78.10	-4.2	12,236	-0.03%
2023/10/06	0	0.00	3.4	77.76	77.60	-3.4	12,366	-0.03%
2023/10/05	0	0.00	3.2	77.29	77.70	-3.2	12,401	-0.03%
2023/10/04	2.3	76.15	1	76.20	76.20	1.3	12,360	0.01%
2023/10/03	12	77.40	1.2	77.57	77.40	10.8	12,355	0.09%
2023/10/02	1	76.80	0	0.00	76.60	1	12,385	0.01%
2023/09/28	5	76.50	0	0.00	76.60	5	12,507	0.04%
2023/09/26	2.2	76.01	1	76.10	76.00	1.2	12,860	0.01%
2023/09/25	3	76.40	0	0.00	76.70	3	13,053	0.02%
2023/09/22	0	76.50	0	0.00	77.00	0	13,190	0.00%
2023/09/21	0.4	76.50	60	76.30	76.50	-59.6	13,295	-0.45%
2023/09/20	0	0.00	0.2	77.60	77.00	-0.2	13,295	0.00%
2023/09/19	0	0.00	3.2	77.63	77.20	-3.2	13,334	-0.02%
2023/09/18	2	77.70	0	0.00	77.30	2	13,443	0.01%
2023/09/15	1	77.80	4	77.85	78.10	-3	13,460	-0.02%
2023/09/14	0	0.00	1.6	77.31	77.50	-1.6	13,389	-0.01%
2023/09/13	1	76.10	0.1	76.80	76.80	1	13,514	0.01%
2023/09/12	1	75.10	3.3	77.04	76.70	-2.3	14,226	-0.02%
2023/09/11	3.5	75.87	10	75.00	74.90	-6.5	14,315	-0.05%
2023/09/08	1	77.20	3	77.97	78.10	-2	14,255	-0.01%
2023/09/07	1	78.00	1	77.80	77.70	0	14,309	0.00%
2023/09/04	10	77.00	0	0.00	77.30	10	14,516	0.07%
2023/09/01	1	78.20	1	78.00	77.70	0	14,570	0.00%
2023/08/31	1	78.30	2	78.25	78.00	-1	14,595	-0.01%
2023/08/29	1	78.30	0	0.00	78.30	1	14,915	0.01%
2023/08/28	1	79.20	2	78.90	78.70	-1	14,904	-0.01%
2023/08/25	3	78.87	3.1	79.34	78.90	-0.1	14,987	0.00%
2023/08/24	3	79.63	15	79.91	80.10	-12	14,881	-0.08%
2023/08/23	5	78.46	2.2	78.51	78.70	2.9	14,565	0.02%
2023/08/22	2.2	77.74	4	77.38	77.80	-1.9	14,486	-0.01%
2023/08/21	3	76.70	3	77.33	76.70	0	14,343	0.00%
2023/08/18	6	77.55	8	77.50	76.90	-2	14,225	-0.01%
2023/08/17	0	0.00	12	76.50	77.30	-12	14,094	-0.09%
2023/08/16	0	0.00	2.4	77.11	77.40	-2.4	13,978	-0.02%
2023/08/15	3	76.70	9	76.91	76.60	-6	13,908	-0.04%
2023/08/14	0	75.20	1	74.90	75.50	-1	13,846	-0.01%
2023/08/11	2	75.90	0	0.00	76.20	2	13,859	0.01%
2023/08/10	9.2	75.51	2	75.70	76.10	7.2	13,824	0.05%
2023/08/09	0	77.20	4	78.80	78.40	-4	13,609	-0.03%
2023/08/08	2	77.10	3.1	77.57	77.50	-1.1	13,510	-0.01%
2023/08/07	0	76.50	0	0.00	76.70	0	13,417	0.00%
2023/08/04	0	75.60	3	76.37	76.70	-3	13,310	-0.02%
2023/08/02	21	75.90	2	77.00	75.80	19	13,195	0.14%
2023/08/01	43.2	75.86	2	76.45	76.20	41.2	13,033	0.32%
2023/07/31	12.6	77.24	0	0.00	76.40	12.6	12,942	0.10%
2023/07/28	0	78.30	2	78.55	78.70	-2	12,711	-0.02%
2023/07/27	6	78.18	3.1	78.14	77.50	3	12,594	0.02%
2023/07/26	5	78.96	4	79.05	78.80	1	12,450	0.01%
2023/07/25	12.1	80.73	17	80.78	80.20	-4.9	12,303	-0.04%
2023/07/24	13	79.33	11	78.98	78.80	2	11,989	0.02%
2023/07/21	18	76.34	16	76.43	76.60	2	11,653	0.02%
2023/07/20	33	77.61	26	76.34	76.10	7	11,433	0.06%
2023/07/19	33.6	79.38	52.1	79.71	76.80	-18.5	11,091	-0.17%
2023/07/18	418.2	86.93	100.1	84.74	84.20	318.1	10,245	3.10%	大買/鉅額交易
2023/07/17	26	80.68	9.1	81.50	81.90	17	8,199	0.21%
2023/07/14	2	75.20	0.7	75.07	74.50	1.3	7,719	0.02%
2023/07/13	16	75.09	24.3	74.50	74.20	-8.3	7,601	-0.11%
2023/07/12	10	71.78	0	0.00	72.10	10	7,436	0.13%
2023/07/11	0	0.00	1.5	70.85	71.50	-1.5	7,381	-0.02%
2023/07/10	7	69.67	0	0.00	69.90	7	7,371	0.09%
2023/07/07	11	69.92	0	0.00	70.50	11	7,383	0.15%
2023/07/06	15	70.80	1	71.00	70.70	14	7,363	0.19%
2023/07/05	22	71.87	35	71.71	71.50	-13	7,229	-0.18%
2023/07/04	12	72.23	2	73.20	72.20	10	7,130	0.14%
2023/07/03	0	0.00	11	75.16	76.00	-11	6,909	-0.16%
2023/06/29	1.1	75.42	0	0.00	75.10	1.1	6,656	0.02%
2023/06/28	1	75.00	10	75.00	74.80	-9	6,578	-0.14%
2023/06/27	1	74.21	1	75.10	74.70	0	6,554	0.00%
2023/06/26	4	75.78	18	75.66	75.30	-14	6,478	-0.22%
2023/06/21	0	0.00	1	77.00	77.00	-1	6,359	-0.02%
2023/06/20	9	76.73	1	76.40	76.40	8	6,345	0.13%
2023/06/19	9	77.11	5	77.10	77.10	4	6,266	0.06%
2023/06/16	5.6	80.36	10.5	80.01	79.30	-4.9	6,128	-0.08%
2023/06/15	2	79.40	10	79.53	79.40	-8	5,369	-0.15%
2023/06/14	5	77.70	2	77.90	78.00	3	5,251	0.06%
2023/06/13	13	77.84	2	77.60	78.00	11	5,214	0.21%
2023/06/12	1	77.60	0	0.00	77.60	1	5,273	0.02%
2023/06/09	0	0.00	1	78.30	78.10	-1	5,217	-0.02%
2023/06/08	1	77.70	1	77.80	77.40	0	5,167	0.00%
2023/06/07	0	0.00	3	78.13	78.20	-3	5,067	-0.06%
2023/06/06	3	77.87	3	78.03	77.50	0	4,999	0.00%
2023/06/05	2.1	77.80	5	78.24	78.00	-3	4,932	-0.06%
2023/06/02	2	77.00	8	77.19	77.10	-6	4,767	-0.13%
2023/06/01	0	0.00	2	75.50	75.70	-2	4,541	-0.04%
2023/05/31	1	75.80	11	75.44	75.30	-10	4,480	-0.22%
2023/05/30	2	75.00	2	75.00	75.00	0	4,343	0.00%
2023/05/29	5	74.80	10	74.80	74.70	-5	4,292	-0.12%
2023/05/26	2	74.30	1	74.60	74.50	1	4,279	0.02%
2023/05/25	5	73.42	23	73.51	73.60	-18	4,183	-0.43%
2023/05/24	0	0.00	11	73.24	73.50	-11	4,171	-0.26%
2023/05/23	4	72.85	0	0.00	73.10	4	4,149	0.10%
2023/05/19	0	0.00	7	73.03	73.20	-7	4,072	-0.17%
2023/05/18	0	0.00	1	72.50	72.40	-1	3,997	-0.03%
2023/05/17	1	72.30	16.1	71.66	72.30	-15.1	3,986	-0.38%
2023/05/15	0	0.00	4	70.00	70.20	-4	3,872	-0.10%
2023/05/12	1.2	69.70	0	0.00	69.70	1.2	3,871	0.03%
2023/05/11	0	0.00	5.3	70.78	70.70	-5.3	3,826	-0.14%
2023/05/10	0.3	70.10	0	0.00	70.40	0.3	3,810	0.01%
2023/05/09	2	70.40	2	70.50	70.50	0	3,837	0.00%
2023/05/04	0.2	70.10	0	0.00	70.20	0.2	3,961	0.01%
2023/04/21	0	0.00	1	70.30	70.10	-1	3,774	-0.03%
2023/04/20	0.3	70.00	1	70.00	70.10	-0.7	3,709	-0.02%
2023/04/19	0.2	70.10	1	70.10	70.20	-0.8	3,723	-0.02%
2023/04/17	0	0.00	1	70.60	70.70	-1	3,715	-0.03%
2023/04/14	1.3	69.98	0	0.00	70.20	1.3	3,662	0.04%
2023/04/13	0	0.00	1	70.50	70.30	-1	3,653	-0.03%
2023/04/12	0	0.00	5	70.70	70.60	-5	3,635	-0.14%
2023/04/11	0	0.00	3	69.60	70.40	-3	3,604	-0.08%
2023/04/10	2	69.95	0	0.00	69.90	2	3,573	0.06%
2023/04/06	0	0.00	2	70.50	70.50	-2	3,537	-0.06%
2023/03/31	0	0.00	2	69.70	69.70	-2	3,480	-0.06%
2023/03/30	3	69.70	3	69.70	69.90	0	3,647	0.00%
2023/03/29	1	69.70	0	0.00	69.90	1	3,876	0.03%
2023/03/23	10	69.70	0	0.00	69.80	10	4,667	0.21%
2023/03/22	1	69.00	0	0.00	69.40	1	4,691	0.02%
2023/03/21	0	0.00	1	69.30	69.30	-1	4,771	-0.02%
2023/03/17	0	67.80	1	67.90	67.90	-1	4,828	-0.02%
2023/03/16	0	67.30	1	67.40	67.40	-1	4,805	-0.02%
2023/03/15	3	66.70	1	66.90	66.60	2	4,826	0.04%
2023/03/14	0	69.10	1	69.00	69.00	-1	4,722	-0.02%
2023/03/13	1	68.89	4	69.00	69.40	-3	4,759	-0.06%
2023/03/10	0	68.90	0	0.00	69.00	0	4,742	0.00%
2023/03/09	2	69.50	0	0.00	69.80	2	4,780	0.04%
2023/03/08	1	69.50	3	69.47	69.80	-2	4,829	-0.04%
2023/03/07	0.1	69.18	2	69.70	69.90	-1.9	4,838	-0.04%
2023/03/06	0	68.50	4	68.90	69.00	-4	4,816	-0.08%
2023/03/02	0.1	68.10	0	0.00	68.40	0.1	4,844	0.00%
2023/03/01	0.1	68.20	0	0.00	68.00	0.1	4,827	0.00%
2023/02/24	0.1	68.20	7	68.37	68.00	-7	4,830	-0.14%
2023/02/23	0.2	68.27	15	68.31	68.50	-14.9	4,810	-0.31%
2023/02/22	0	0.00	3	68.10	68.20	-3	4,832	-0.06%
2023/02/17	0	0.00	1	67.30	67.50	-1	4,942	-0.02%
2023/02/13	11	67.05	3	66.77	67.10	8	5,107	0.16%
2023/02/10	0	66.20	1	66.50	66.60	-1	5,092	-0.02%
2023/02/07	1	66.50	1	66.40	66.60	0	5,177	0.00%
2023/02/06	0	0.00	5	66.06	66.10	-5	5,186	-0.10%
2023/01/31	2.1	64.94	0	0.00	64.50	2.1	5,257	0.04%
2023/01/17	0	0.00	1	64.70	64.70	-1	5,134	-0.02%
2023/01/10	0	0.00	1	64.50	64.50	-1	5,497	-0.02%
2023/01/09	0	0.00	1	64.60	64.80	-1	5,566	-0.02%
2023/01/06	0	0.00	2	63.95	64.00	-2	5,574	-0.04%
2023/01/05	0	0.00	1	63.90	63.80	-1	5,595	-0.02%
2023/01/03	0	0.00	2	63.40	63.70	-2	5,662	-0.04%
2022/12/30	1	63.30	0	0.00	63.50	1	5,676	0.02%
2022/12/23	1	63.50	2	64.05	64.20	-1	5,962	-0.02%
2022/12/22	15	64.19	3	64.37	64.00	12	6,001	0.20%
2022/12/21	1	63.10	0	0.00	63.70	1	5,819	0.02%
2022/12/20	2	63.55	1	63.30	63.60	1	5,618	0.02%
2022/12/16	2	62.40	2	63.65	64.00	0	5,185	0.00%
2022/12/15	1	63.50	0	0.00	63.50	1	5,006	0.02%
2022/12/14	0	0.00	1	63.70	63.30	-1	5,077	-0.02%
2022/12/13	0	0.00	1	63.20	63.20	-1	5,120	-0.02%
2022/12/08	2	62.30	0	0.00	62.20	2	5,305	0.04%
2022/12/07	0	0.00	1	63.40	63.00	-1	5,366	-0.02%
2022/12/06	0	0.00	2	63.80	63.80	-2	5,406	-0.04%
2022/12/02	7	61.40	22	61.90	61.90	-15	5,361	-0.28%
2022/12/01	17	61.38	0	0.00	61.70	17	5,372	0.32%
2022/11/28	3	60.70	4	59.93	60.70	-1	5,446	-0.02%
2022/11/25	3	60.20	53	60.20	60.20	-50	5,454	-0.92%
2022/11/24	3	60.20	3	59.90	60.20	0	5,506	0.00%
2022/11/23	2	59.20	2	59.40	59.20	0	5,519	0.00%
2022/11/21	1	59.20	0	0.00	59.40	1	5,504	0.02%
2022/11/18	1	60.30	0	0.00	60.30	1	5,487	0.02%
2022/11/17	0	0.00	2	59.60	60.30	-2	5,470	-0.04%
2022/11/16	0	0.00	20	60.20	60.40	-20	5,481	-0.36%
2022/11/15	0	0.00	1	60.80	60.60	-1	5,468	-0.02%
2022/11/11	3	59.30	1	59.80	60.00	2	5,398	0.04%
2022/11/09	50	58.30	0	0.00	58.40	50	5,356	0.93%
2022/11/03	22	56.41	0.1	57.00	56.40	21.9	5,432	0.40%
2022/11/02	5	58.00	5	58.10	57.50	0	5,429	0.00%
2022/10/31	0	0.00	21	58.33	59.00	-21	5,488	-0.38%
2022/10/27	22	56.56	0	0.00	56.70	22	5,454	0.40%
2022/10/25	1	56.20	0	0.00	56.20	1	5,495	0.02%
2022/10/20	2	55.60	0	0.00	55.90	2	5,525	0.04%
2022/10/14	2	57.30	0	0.00	57.30	2	5,331	0.04%
2022/10/12	0	0.00	1	57.60	57.30	-1	5,438	-0.02%
2022/10/11	5	57.10	0	0.00	57.30	5	5,491	0.09%
2022/10/05	3	59.17	0	0.00	59.30	3	5,456	0.05%
2022/09/23	2	60.65	0	0.00	60.40	2	5,451	0.04%
2022/09/22	1	61.70	0	0.00	61.50	1	5,844	0.02%
2022/09/21	1	62.50	1	62.70	63.10	0	5,881	0.00%
2022/09/20	0	0.00	5	63.80	63.70	-5	5,815	-0.09%
2022/09/15	1	63.80	0	0.00	63.70	1	5,614	0.02%
2022/09/14	1	63.70	0	0.00	63.40	1	5,603	0.02%
2022/09/13	0	0.00	4	65.00	65.50	-4	5,593	-0.07%
2022/09/08	2	63.35	0	0.00	63.70	2	5,677	0.04%
2022/09/07	0	0.00	2	64.10	64.40	-2	5,696	-0.04%
2022/09/05	0	0.00	5	64.74	64.50	-5	5,657	-0.09%
2022/09/02	2	62.30	0	0.00	62.10	2	5,585	0.04%
2022/09/01	5	63.00	0	0.00	63.10	5	5,556	0.09%
2022/08/29	1	63.00	0	0.00	63.30	1	5,527	0.02%
2022/08/24	0	0.00	4	64.60	63.60	-4	5,601	-0.07%
2022/08/23	0	0.00	2	64.40	64.20	-2	5,806	-0.03%
2022/08/22	0	0.00	7	63.50	64.20	-7	5,821	-0.12%
2022/08/19	0	0.00	1	63.40	63.00	-1	5,807	-0.02%
2022/08/18	5	62.48	5	62.90	63.00	0	5,827	0.00%
2022/08/17	5	62.30	0	0.00	62.80	5	5,857	0.09%
2022/08/16	4	62.30	0	0.00	62.20	4	5,858	0.07%
2022/08/15	2	63.35	9	63.36	63.00	-7	5,812	-0.12%
2022/08/12	0	0.00	9	64.48	64.50	-9	5,768	-0.16%
2022/08/11	7	63.89	0	0.00	63.70	7	5,763	0.12%
2022/08/10	10	63.10	50.1	63.12	63.00	-40.1	5,813	-0.69%
2022/08/09	0	0.00	5	62.70	62.70	-5	5,867	-0.09%
2022/08/08	0	0.00	1	61.90	62.10	-1	5,938	-0.02%
2022/08/05	57.1	62.10	0	0.00	62.00	57.1	6,189	0.92%
2022/08/04	1	62.80	1	63.10	63.00	0	6,211	0.00%
2022/08/02	1	61.60	7	63.00	63.00	-6	6,251	-0.10%
2022/08/01	1	62.40	0	0.00	62.30	1	6,214	0.02%
2022/07/29	0	0.00	0.1	62.60	62.20	-0.1	6,215	0.00%
2022/07/28	1	61.40	2	62.15	62.30	-1	6,139	-0.02%
2022/07/25	5	61.40	0	0.00	61.60	5	6,160	0.08%
2022/07/22	2	60.50	1	60.70	60.90	1	6,252	0.02%
2022/07/21	0	0.00	1	59.50	60.50	-1	6,216	-0.02%
2022/07/20	1	59.00	0	0.00	59.40	1	6,235	0.02%
2022/07/18	0	0.00	2	58.30	58.70	-2	6,313	-0.03%
2022/07/15	2	58.75	13	58.72	58.70	-11	6,324	-0.17%
2022/07/14	2	58.55	0	0.00	59.20	2	6,450	0.03%
2022/07/13	5	57.70	0	0.00	57.70	5	6,420	0.08%
2022/07/12	0.1	56.80	0	0.00	56.70	0.1	6,400	0.00%
2022/07/08	1	57.50	30	57.50	57.40	-29	6,420	-0.45%
2022/07/07	0	0.00	1	55.80	56.70	-1	6,437	-0.02%
2022/07/06	1.1	55.62	0	0.00	55.10	1.1	6,481	0.02%
2022/07/05	7	56.29	7	56.20	56.40	0	6,465	0.00%
2022/07/04	36	55.99	24	56.39	55.70	12	6,456	0.19%
2022/07/01	6	57.82	2	57.80	57.10	4	6,479	0.06%
2022/06/30	52	58.42	0	0.00	57.00	52	6,414	0.81%
2022/06/29	5.7	67.01	17	66.90	66.80	-11.3	6,015	-0.19%
2022/06/24	3	68.40	0	0.00	68.50	3	5,877	0.05%
2022/06/20	0	0.00	3	68.80	68.30	-3	6,034	-0.05%
2022/06/17	5	68.46	1	69.10	69.90	4	6,074	0.07%
2022/06/16	1	69.50	0	0.00	68.80	1	6,000	0.02%
2022/06/01	3	69.43	8	69.30	69.20	-5	7,348	-0.07%
2022/05/31	0	0.00	0.1	69.60	69.60	-0.1	7,348	0.00%
2022/05/30	0	0.00	15	68.30	68.30	-15	7,147	-0.21%
2022/05/27	15	66.87	0	0.00	67.00	15	7,128	0.21%
2022/05/26	0	0.00	0.5	66.50	65.90	-0.5	7,201	-0.01%
2022/05/25	5	65.80	1	65.80	65.90	4	7,231	0.06%
2022/05/24	1.1	65.05	0	0.00	64.90	1.1	7,279	0.02%
2022/05/23	1	65.30	0	0.00	65.30	1	7,278	0.01%
2022/05/20	6	65.52	0	0.00	65.30	6	7,296	0.08%
2022/05/19	2	65.00	0	0.00	64.70	2	7,274	0.03%
2022/05/18	2	65.35	0	0.00	65.20	2	7,214	0.03%
2022/05/17	5.5	64.76	0	0.00	64.50	5.5	7,177	0.08%
2022/05/16	3	64.33	0	0.00	64.20	3	7,123	0.04%
2022/05/13	6	64.35	1	64.40	64.60	5	7,048	0.07%
2022/05/12	2	68.10	0	0.00	67.70	2	6,802	0.03%
2022/05/11	0.1	68.90	0	0.00	68.50	0.1	6,716	0.00%
2022/05/09	2	69.50	0	0.00	69.40	2	6,795	0.03%
2022/05/06	3	70.30	0	0.00	70.60	3	6,771	0.04%
2022/05/05	0	0.00	3	70.90	70.90	-3	6,821	-0.04%
2022/05/04	3	70.70	0	0.00	70.50	3	6,845	0.04%
2022/04/29	0.1	69.80	1	70.30	70.30	-1	6,988	-0.01%
2022/04/28	11	69.15	0	0.00	69.40	11	7,031	0.16%
2022/04/27	2	69.70	2	69.70	69.90	0	6,982	0.00%
2022/04/25	3	70.20	0	0.00	70.50	3	7,315	0.04%
2022/04/22	2	71.00	2	71.30	72.00	0	7,200	0.00%
2022/04/21	0	0.00	2	71.90	71.90	-2	7,147	-0.03%
2022/04/20	1	71.50	5	71.34	70.70	-4	7,091	-0.06%
2022/04/19	0	70.20	0	0.00	70.00	0	6,993	0.00%
2022/04/15	1	70.30	0	0.00	70.30	1	7,000	0.01%
2022/04/14	0	0.00	1	71.50	71.50	-1	6,987	-0.01%
2022/04/06	2	71.40	0	0.00	71.60	2	6,920	0.03%
2022/03/31	4	72.00	0	0.00	72.40	4	6,919	0.06%
2022/03/30	4	72.70	0	0.00	72.70	4	6,873	0.06%
2022/03/28	1	72.60	1	72.80	72.80	0	6,831	0.00%
2022/03/25	1	73.30	1	73.32	73.60	0	6,816	0.00%
2022/03/24	1	72.80	6	73.47	73.60	-5	6,793	-0.07%
2022/03/22	0	0.00	2	72.90	72.80	-2	6,628	-0.03%
2022/03/21	8	72.13	2	72.20	71.90	6	6,518	0.09%
2022/03/18	0	0.00	1	72.60	72.80	-1	6,492	-0.02%
2022/03/17	1	72.70	2	72.65	72.90	-1	6,112	-0.02%
2022/03/16	1	71.60	10	71.92	72.10	-9	5,956	-0.15%
2022/03/15	1	71.30	0	0.00	71.60	1	5,852	0.02%
2022/03/14	1	71.30	4	71.45	71.60	-3	5,755	-0.05%
2022/03/11	6	70.75	10	70.58	70.40	-4	5,584	-0.07%
2022/03/10	1.3	69.14	7	69.16	69.60	-5.7	5,413	-0.11%
2022/03/09	3	68.57	2	68.85	68.90	1	5,413	0.02%
2022/03/07	3	67.70	0	0.00	67.60	3	5,354	0.06%
2022/03/04	0	0.00	1	69.80	69.70	-1	5,362	-0.02%
2022/03/02	1	69.90	0.2	70.10	69.90	0.9	5,409	0.02%
2022/03/01	1	70.10	4	69.95	70.30	-3	5,422	-0.06%
2022/02/25	2	68.70	1	69.00	69.10	1	5,328	0.02%
2022/02/24	8	68.68	1	69.00	69.00	7	5,286	0.13%
2022/02/22	4	69.25	0	69.50	69.60	4	5,238	0.08%
2022/02/18	1	69.90	0	0.00	70.10	1	5,306	0.02%
2022/02/16	0	0.00	1	69.90	69.80	-1	5,368	-0.02%
2022/02/15	4.5	69.25	2	69.40	69.10	2.5	5,457	0.05%
2022/02/14	0.1	69.50	0	0.00	69.60	0.1	5,494	0.00%
2022/02/11	0	0.00	4	70.43	70.60	-4	5,513	-0.07%
2022/02/10	1	71.20	0	0.00	70.80	1	5,540	0.02%
2022/02/09	1	70.40	0	0.00	70.80	1	5,515	0.02%
2022/02/08	0.6	69.50	1	69.50	69.70	-0.4	5,456	-0.01%
2022/02/07	1	68.81	2	69.25	69.60	-1	5,471	-0.02%
2022/01/26	2	70.00	2.1	69.31	69.30	-0.1	5,489	0.00%
2022/01/25	1	69.60	0	0.00	69.90	1	5,829	0.02%
2022/01/24	2.2	70.70	2	70.60	70.80	0.2	5,792	0.00%
2022/01/21	0	0.00	3	70.10	70.40	-3	5,745	-0.05%
2022/01/20	2	70.70	9.1	70.86	70.90	-7.1	5,651	-0.12%
2022/01/19	9	70.68	17	70.64	71.00	-8	5,613	-0.14%
2022/01/18	7	70.70	7	70.29	70.40	0	5,451	0.00%
2022/01/17	0	0.00	1	69.20	69.00	-1	5,157	-0.02%
2022/01/14	1	69.00	0	0.00	69.00	1	5,171	0.02%
2022/01/13	0	0.00	0.3	69.30	69.30	-0.3	5,198	-0.01%
2022/01/11	0	0.00	2	69.00	69.10	-2	5,242	-0.04%
2022/01/10	0	0.00	2	68.60	68.80	-2	5,236	-0.04%
2022/01/06	1	68.70	3	69.17	69.30	-2	5,247	-0.04%
2022/01/05	0	0.00	3	68.70	68.90	-3	5,207	-0.06%
2022/01/04	2.2	68.02	0	0.00	68.30	2.2	5,251	0.04%
2022/01/03	1	69.30	0	0.00	68.90	1	5,199	0.02%
2021/12/30	0.2	69.00	1.1	69.09	69.10	-0.9	5,216	-0.02%
2021/12/29	0	0.00	1	69.10	69.30	-1	5,230	-0.02%
2021/12/28	0	0.00	0.5	69.10	69.40	-0.5	5,246	-0.01%
2021/12/27	0	0.00	3	69.00	69.00	-3	5,221	-0.06%
2021/12/24	0	0.00	0.1	68.70	68.70	-0.1	5,246	0.00%
2021/12/23	0	0.00	4	68.68	68.70	-4	5,275	-0.08%
2021/12/21	0	0.00	0.7	68.59	68.70	-0.7	5,306	-0.01%
2021/12/20	0	0.00	1	68.30	68.50	-1	5,312	-0.02%
2021/12/17	0	0.00	0.1	68.00	68.20	-0.1	5,402	0.00%
2021/12/16	0	0.00	7	67.80	67.90	-7	5,404	-0.13%
2021/12/15	1	67.40	1	67.50	67.70	0	5,462	0.00%
2021/12/13	1	67.40	1	67.60	67.40	0	5,502	0.00%
2021/12/09	5	67.90	12.5	67.60	68.00	-7.5	5,482	-0.14%
2021/12/03	1	66.50	0	0.00	66.40	1	5,382	0.02%
2021/12/02	2	66.25	2	66.70	66.40	0	5,331	0.00%
2021/11/30	2	66.60	0	0.00	66.60	2	5,250	0.04%
2021/11/29	1	67.00	0	0.00	67.00	1	5,112	0.02%
2021/11/26	2	67.30	1	67.50	67.30	1	5,111	0.02%
2021/11/25	1	67.70	0	0.00	67.80	1	5,201	0.02%
2021/11/24	3	68.17	2	68.20	68.10	1	5,184	0.02%
2021/11/23	1.1	68.40	1	68.40	68.30	0.1	5,190	0.00%
2021/11/22	0	0.00	1.2	68.25	68.20	-1.2	5,195	-0.02%
2021/11/19	2	68.00	0	0.00	68.10	2	5,249	0.04%
2021/11/18	0	0.00	4	68.30	68.30	-4	5,245	-0.08%
2021/11/17	3	68.20	8	68.65	68.00	-5	5,224	-0.10%
2021/11/16	2	68.40	2	68.35	68.40	0	5,203	0.00%
2021/11/15	24	68.19	21	67.92	68.00	3	5,251	0.06%
2021/11/12	1	67.40	0.2	67.40	67.70	0.8	5,276	0.02%
2021/11/11	3.2	67.66	0	0.00	67.90	3.2	5,244	0.06%
2021/11/10	2	68.45	0	0.00	68.40	2	5,304	0.04%
2021/11/09	0	0.00	2.1	68.40	69.00	-2.1	5,375	-0.04%
2021/11/08	4	68.48	1.5	68.40	68.50	2.5	5,461	0.05%
2021/11/05	2	68.65	1	68.40	69.00	1	5,496	0.02%
2021/11/04	1.2	69.05	1	69.30	69.30	0.2	5,483	0.00%
2021/11/03	2.2	69.36	5	69.60	69.50	-2.8	5,504	-0.05%
2021/11/02	8.2	69.82	5.4	69.90	69.30	2.8	5,477	0.05%
2021/11/01	0	0.00	1	68.10	68.10	-1	5,329	-0.02%
2021/10/22	0	0.00	1	67.50	67.40	-1	5,540	-0.02%
2021/10/21	1	67.40	0	0.00	67.40	1	5,629	0.02%
2021/10/19	1	67.90	0	0.00	67.90	1	5,613	0.02%
2021/10/18	1	67.80	0	0.00	67.80	1	5,644	0.02%
2021/10/15	1	67.40	0	0.00	67.70	1	5,681	0.02%
2021/10/13	0	0.00	1	67.80	67.80	-1	5,744	-0.02%
2021/10/12	1	67.70	0	0.00	67.70	1	5,787	0.02%
2021/10/06	1	66.00	0	0.00	66.50	1	6,001	0.02%
2021/10/05	0	0.00	1	65.70	66.40	-1	6,142	-0.02%
2021/10/01	1.2	66.42	0	0.00	66.00	1.2	6,320	0.02%
2021/09/28	0	0.00	10	66.60	66.50	-10	6,517	-0.15%
2021/09/27	1	67.00	0.1	67.20	67.20	0.9	6,647	0.01%
2021/09/24	2.3	67.33	3	67.60	67.10	-0.7	6,925	-0.01%
2021/09/23	5	65.94	5	66.20	66.10	0	7,370	0.00%
2021/09/22	2	64.30	11	65.60	65.60	-9	7,624	-0.12%
2021/09/16	2	64.70	2	64.70	64.90	0	7,809	0.00%
2021/09/15	0	0.00	1	64.70	64.60	-1	7,936	-0.01%
2021/09/14	2	65.00	0	0.00	64.50	2	8,037	0.02%
2021/09/13	2	64.60	0	0.00	65.20	2	8,176	0.02%
2021/09/10	3.1	64.70	0	0.00	65.00	3.1	8,303	0.04%
2021/09/09	11	64.19	0	0.00	64.20	11	8,495	0.13%
2021/09/08	1	64.50	4	64.48	64.40	-3	8,506	-0.04%
2021/09/07	5.3	65.29	2	65.10	65.10	3.3	8,576	0.04%
2021/09/06	2.2	65.21	0	0.00	65.30	2.2	8,622	0.03%
2021/09/03	2	64.90	1	65.00	65.30	1	8,711	0.01%
2021/09/02	5	64.60	0	0.00	64.50	5	8,730	0.06%
2021/09/01	10	64.90	0	0.00	64.90	10	8,760	0.11%
2021/08/31	1	64.80	0	0.00	64.80	1	8,750	0.01%
2021/08/30	3	64.30	0	0.00	64.60	3	8,683	0.03%
2021/08/27	1	64.60	0	0.00	64.70	1	8,706	0.01%
2021/08/26	2	64.40	0	0.00	64.60	2	8,732	0.02%
2021/08/25	15	64.21	0	0.00	64.30	15	8,778	0.17%
2021/08/24	2	64.90	1	64.90	64.90	1	8,764	0.01%
2021/08/23	4	64.50	0	0.00	64.50	4	8,846	0.05%
2021/08/20	3	64.27	1	64.30	64.20	2	8,974	0.02%
2021/08/19	7	64.19	2	64.40	64.50	5	9,122	0.05%
2021/08/17	0.1	64.70	2	64.20	64.50	-1.9	9,221	-0.02%
2021/08/16	0.1	65.10	1.2	65.33	64.50	-1.1	9,212	-0.01%
2021/08/13	2.2	66.04	13.3	66.11	65.70	-11.1	9,230	-0.12%
2021/08/12	0.2	67.40	5	66.70	66.60	-4.8	9,300	-0.05%
2021/08/10	0	0.00	1	67.80	68.00	-1	9,357	-0.01%
2021/08/09	0	0.00	0.4	67.80	67.50	-0.4	9,527	0.00%
2021/08/06	0	0.00	1	68.30	68.30	-1	9,564	-0.01%
2021/08/05	2	68.50	6	68.43	68.80	-4	9,788	-0.04%
2021/08/04	1	66.80	0	0.00	67.20	1	10,213	0.01%
2021/08/02	0.3	67.20	0	0.00	67.10	0.3	10,492	0.00%
2021/07/28	1	67.70	5	67.20	67.80	-4	10,891	-0.04%
2021/07/27	2	67.95	0	0.00	68.00	2	11,112	0.02%
2021/07/26	0	0.00	0.2	66.98	66.90	-0.2	11,257	0.00%
2021/07/23	4	66.90	0	0.00	66.80	4	11,392	0.04%
2021/07/22	5.1	67.18	0	0.00	67.10	5.1	11,465	0.04%
2021/07/21	0.1	67.30	4	67.03	67.20	-3.9	11,550	-0.03%
2021/07/20	3.1	67.47	0	0.00	67.20	3.1	11,656	0.03%
2021/07/19	7.1	67.63	7.1	67.70	67.90	0	11,774	0.00%
2021/07/16	1	67.50	0	0.00	68.00	1	12,296	0.01%
2021/07/15	2	67.80	1	67.80	67.90	1	12,418	0.01%
2021/07/14	1	67.80	1	67.70	67.80	0	12,453	0.00%
2021/07/13	6.2	67.76	6	67.93	68.00	0.2	12,488	0.00%
2021/07/12	4	67.05	0	0.00	66.90	4	12,472	0.03%
2021/07/09	6.4	67.60	2	67.50	67.60	4.4	12,388	0.04%
2021/07/08	4	68.18	5	68.30	68.10	-1	12,472	-0.01%
2021/07/07	1	68.00	0	0.00	68.30	1	12,569	0.01%
2021/07/06	2	68.60	0	0.00	68.30	2	12,718	0.02%
2021/07/05	5	68.38	1	67.90	68.70	4	12,813	0.03%
2021/07/02	3	67.87	6	67.83	68.00	-3	12,858	-0.02%
2021/07/01	13.1	68.44	0	0.00	68.30	13.1	12,921	0.10%
2021/06/30	16.1	68.84	0	0.00	68.80	16.1	12,878	0.12%
2021/06/29	7	73.96	8	73.70	73.70	-1	12,478	-0.01%
2021/06/28	3	74.17	4	74.20	74.00	-1	12,325	-0.01%
2021/06/25	4	74.65	3	74.57	74.50	1	12,356	0.01%
2021/06/24	11	74.52	2.5	74.84	74.50	8.5	12,490	0.07%
2021/06/23	22	74.52	7.1	74.50	74.60	15	13,119	0.11%
2021/06/22	2	74.30	8	74.64	74.30	-6	13,325	-0.05%
2021/06/21	2	73.90	1	74.00	74.40	1	13,359	0.01%
2021/06/18	1.1	74.21	22	74.76	74.70	-21	13,457	-0.16%
2021/06/17	1	73.70	3	73.70	74.00	-2	13,494	-0.01%
2021/06/15	1	72.10	1	72.70	73.00	0	14,090	0.00%
2021/06/11	1	72.40	0	0.00	72.30	1	14,259	0.01%
2021/06/10	0	0.00	1	73.00	73.00	-1	14,363	-0.01%
2021/06/09	1.1	73.01	0	0.00	72.70	1.1	14,498	0.01%
2021/06/07	1	72.90	2	72.75	72.90	-1	15,404	-0.01%
2021/06/03	1	73.50	0	0.00	73.50	1	15,584	0.01%
2021/06/02	5	73.66	3	73.90	73.60	2	15,739	0.01%
2021/06/01	3	73.50	0	0.00	73.80	3	15,892	0.02%
2021/05/31	1	73.40	1	73.40	73.50	0	15,999	0.00%
2021/05/25	0	0.00	7	72.80	72.90	-7	16,687	-0.04%
2021/05/24	0	0.00	2	72.50	72.70	-2	16,815	-0.01%
2021/05/21	0.2	72.30	0.2	72.30	72.50	-0.1	16,964	0.00%
2021/05/20	10	72.34	2	72.20	72.10	8	17,089	0.05%
2021/05/19	1	70.50	0	0.00	71.50	1	17,153	0.01%
2021/05/18	2	70.00	0	0.00	70.20	2	17,358	0.01%
2021/05/17	3	68.43	7	68.69	68.40	-4	17,964	-0.02%
2021/05/14	2	71.00	5	70.50	70.60	-3	17,941	-0.02%
2021/05/13	2.1	70.34	2	71.25	70.10	0.1	18,054	0.00%
2021/05/12	4	69.88	17	70.18	71.10	-13	17,959	-0.07%
2021/05/11	1	69.30	3.5	70.17	69.30	-2.5	17,558	-0.01%
2021/05/10	0.5	70.90	2	70.70	70.60	-1.5	17,580	-0.01%
2021/05/07	2.2	70.67	0	0.00	71.10	2.2	18,197	0.01%
2021/05/06	7	69.93	7	71.00	69.70	0	19,274	0.00%
2021/05/05	1	71.00	3	71.27	70.80	-2	19,804	-0.01%
2021/05/04	1	71.60	8	71.11	71.50	-7	20,037	-0.03%
2021/05/03	4	72.48	7	72.39	72.20	-3	20,055	-0.01%
2021/04/29	3	73.83	0	0.00	73.60	3	20,347	0.01%
2021/04/27	2.2	73.16	10	73.30	73.30	-7.8	21,355	-0.04%
2021/04/26	17	73.74	6	73.60	73.60	11	21,679	0.05%
2021/04/23	8.3	74.16	0	0.00	73.90	8.3	22,419	0.04%
2021/04/22	35.7	74.71	28	75.18	74.10	7.7	24,604	0.03%
2021/04/21	3	73.87	7	73.94	74.30	-4	25,484	-0.02%
2021/04/20	2	73.55	6.2	73.61	74.00	-4.2	26,144	-0.02%
2021/04/19	7	73.79	10	73.73	73.80	-3	26,288	-0.01%
2021/04/16	1	73.50	1	73.50	73.50	0	26,368	0.00%
2021/04/15	0.3	73.23	0	0.00	73.00	0.3	26,429	0.00%
2021/04/14	4	72.75	6	72.90	73.20	-2	26,434	-0.01%
2021/04/13	2.3	72.67	7	72.59	72.50	-4.7	26,365	-0.02%
2021/04/12	3.2	72.84	0	0.00	72.70	3.2	26,479	0.01%
2021/04/09	3	73.43	14	73.41	73.30	-11	26,461	-0.04%
2021/04/08	4.1	73.73	0	0.00	73.60	4.1	26,327	0.02%
2021/04/07	5	72.84	2	72.65	72.80	3	26,181	0.01%
2021/04/06	2	73.30	2	73.40	73.00	0	26,030	0.00%
2021/04/01	2.1	74.19	2.4	73.58	73.50	-0.3	25,829	0.00%
2021/03/31	6	74.05	11	73.97	74.10	-5	25,726	-0.02%
2021/03/30	1.2	73.52	3	73.43	73.70	-1.8	25,623	-0.01%
2021/03/29	12	73.71	116	73.43	73.60	-104	25,510	-0.41%	大賣/鉅額交易
2021/03/26	38.3	73.83	46.4	74.05	73.80	-8.1	25,357	-0.03%
2021/03/25	3.2	75.06	5	75.06	75.70	-1.8	24,820	-0.01%
2021/03/24	14.6	74.10	4	74.30	74.20	10.6	24,692	0.04%
2021/03/23	7.2	73.73	1	73.30	74.00	6.2	24,594	0.03%
2021/03/22	25	74.56	2	74.05	74.00	23	24,491	0.09%
2021/03/19	6	74.05	1	75.00	75.00	5	24,545	0.02%
2021/03/18	12.3	74.54	4	74.28	74.30	8.3	24,358	0.03%
2021/03/17	6.2	72.67	2	72.20	72.30	4.2	24,366	0.02%
2021/03/16	5.3	71.81	0	0.00	71.50	5.3	24,370	0.02%
2021/03/15	23.3	70.97	1	70.90	71.50	22.3	24,405	0.09%
2021/03/12	4.3	71.26	1	71.40	71.40	3.3	24,426	0.01%
2021/03/11	25	71.54	12.4	71.77	72.00	12.6	24,483	0.05%
2021/03/10	4	74.05	10	73.90	73.90	-6	23,998	-0.03%
2021/03/09	15	73.04	13	73.28	72.80	2	23,975	0.01%
2021/03/08	0	0.00	1	73.80	73.20	-1	23,979	0.00%
2021/03/05	2	73.60	2	74.10	73.50	0	23,936	0.00%
2021/03/04	1	74.30	4	74.30	74.30	-3	23,982	-0.01%
2021/03/03	2	74.20	9	75.16	75.50	-7	23,918	-0.03%
2021/03/02	4	74.20	0	0.00	73.90	4	23,861	0.02%
2021/02/26	4	74.93	0	0.00	74.60	4	23,754	0.02%
2021/02/25	4	76.05	1	77.00	75.90	3	23,456	0.01%
2021/02/24	2	76.45	3	76.07	76.00	-1	23,325	0.00%
2021/02/23	5	75.10	1	75.10	75.10	4	23,270	0.02%
2021/02/22	11	75.98	0	0.00	75.80	11	23,118	0.05%
2021/02/19	3	75.70	2	76.00	76.10	1	22,985	0.00%
2021/02/18	8.2	75.04	6	75.92	75.40	2.2	22,853	0.01%
2021/02/17	14.2	75.55	23	75.63	75.20	-8.8	22,678	-0.04%
2021/02/05	1.1	78.51	1	79.00	78.40	0.1	22,274	0.00%
2021/02/04	23	78.73	15.3	79.02	78.90	7.7	22,157	0.03%
2021/02/03	6	78.20	2	78.20	78.20	4	22,161	0.02%
2021/02/02	9	78.49	2	78.10	78.10	7	22,341	0.03%
2021/02/01	4.3	77.87	21	77.69	78.00	-16.7	22,368	-0.07%
2021/01/29	19.5	80.96	14	80.25	78.40	5.5	22,106	0.02%
2021/01/28	75.4	82.18	86	81.78	81.50	-10.6	21,406	-0.05%
2021/01/27	12	80.73	29	80.52	81.10	-17	20,213	-0.08%
2021/01/26	10	78.79	27	78.62	77.70	-17	19,412	-0.09%
2021/01/25	5	78.10	7	77.81	78.00	-2	19,027	-0.01%
2021/01/22	14	77.16	26.1	76.99	77.60	-12.1	18,789	-0.06%
2021/01/21	21	77.96	12.1	77.31	77.00	8.9	18,280	0.05%
2021/01/20	63	77.44	60	77.69	76.00	3	17,816	0.02%
2021/01/19	32	79.07	9	79.08	79.00	23	17,029	0.14%
2021/01/18	70	79.14	45.5	79.22	79.00	24.5	16,570	0.15%
2021/01/15	157.2	81.79	96.5	81.38	80.40	60.7	15,678	0.39%	大買/
2021/01/14	28	76.32	19	76.82	77.90	9	13,423	0.07%
2021/01/13	8	70.76	17	70.07	70.90	-9	12,034	-0.07%
2021/01/12	1	67.70	0	0.00	67.50	1	11,175	0.01%
2021/01/11	22	66.84	20	66.90	67.30	2	10,964	0.02%
2021/01/08	9	67.47	7	67.07	67.40	2	10,765	0.02%
2021/01/07	1.1	66.71	2	66.85	66.80	-0.9	10,613	-0.01%
2021/01/06	3	66.77	30	66.80	66.70	-27	10,633	-0.25%
2021/01/05	19.1	66.94	10	66.80	66.80	9.1	10,501	0.09%
2021/01/04	28	67.14	45	67.88	68.00	-17	10,269	-0.17%
2020/12/31	10	67.30	13	67.30	67.30	-3	10,070	-0.03%
2020/12/30	20	66.90	20	67.30	67.50	0	10,034	0.00%
2020/12/29	10	67.40	10	67.20	67.10	0	9,957	0.00%
2020/12/28	11.8	67.99	11	68.11	68.00	0.8	9,906	0.01%
2020/12/25	15	67.47	11	67.80	67.80	4	9,956	0.04%
2020/12/24	10.2	66.70	0	0.00	66.80	10.2	9,924	0.10%
2020/12/23	0	0.00	10	66.80	66.80	-10	9,889	-0.10%
2020/12/22	30	66.43	3	66.07	66.20	27	9,905	0.27%
2020/12/21	10	66.10	10	66.20	66.20	0	9,896	0.00%
2020/12/18	12	67.59	5	66.70	66.70	7	9,762	0.07%
2020/12/16	1	67.90	3	68.17	68.50	-2	9,602	-0.02%
2020/12/15	22	68.62	10	67.30	67.30	12	9,669	0.12%
2020/12/14	7	70.09	0	0.00	69.60	7	9,443	0.07%
2020/12/11	25	70.61	66	70.07	69.90	-41	9,331	-0.44%
2020/12/10	1	69.10	2	68.95	69.40	-1	8,938	-0.01%
2020/12/09	2	69.10	2	69.00	69.40	0	8,781	0.00%
2020/12/08	7	68.40	51	68.51	68.40	-44	8,606	-0.51%
2020/12/07	5	68.62	6	68.25	68.80	-1	8,455	-0.01%
2020/12/04	0	0.00	2	66.65	66.60	-2	8,094	-0.02%
2020/12/03	8	66.36	0	0.00	66.10	8	8,018	0.10%
2020/12/02	0	0.00	1	66.00	66.40	-1	7,971	-0.01%
2020/12/01	6	64.90	0	0.00	65.50	6	7,857	0.08%
2020/11/30	7	66.43	2.3	66.69	65.30	4.7	7,741	0.06%
2020/11/27	1	66.60	11	66.77	66.50	-10	7,551	-0.13%
2020/11/26	0	0.00	3	66.33	66.50	-3	7,521	-0.04%
2020/11/25	8	65.96	0	0.00	65.90	8	7,510	0.11%
2020/11/24	5	66.20	3	66.23	66.20	2	7,477	0.03%
2020/11/23	3	65.80	2	65.90	65.90	1	7,358	0.01%
2020/11/20	0	0.00	4	65.40	65.60	-4	7,246	-0.06%
2020/11/18	0	0.00	21	65.06	65.30	-21	7,205	-0.29%
2020/11/17	1	65.10	2	64.95	65.00	-1	7,243	-0.01%
2020/11/16	0	0.00	4	64.93	65.00	-4	7,368	-0.05%
2020/11/13	16	63.87	6	63.97	64.10	10	7,365	0.14%
2020/11/12	0	0.00	1	62.30	62.30	-1	7,281	-0.01%
2020/11/11	0	0.00	1	61.10	62.50	-1	7,841	-0.01%
2020/11/10	5	60.34	2	60.45	60.30	3	8,501	0.04%
2020/11/09	2	61.30	62	60.55	60.90	-60	8,160	-0.74%
2020/11/05	1	62.50	2	62.45	62.30	-1	8,012	-0.01%
2020/11/02	1	62.20	0	0.00	62.20	1	8,331	0.01%
2020/10/29	1	62.00	0	0.00	61.90	1	8,543	0.01%
2020/10/28	0	0.00	1	62.80	62.30	-1	8,639	-0.01%
2020/10/26	1	62.30	1	62.70	62.30	0	8,767	0.00%
2020/10/22	13	62.30	12	62.60	62.30	1	8,865	0.01%
2020/10/21	2	62.90	0	0.00	62.80	2	8,820	0.02%
2020/10/19	0	0.00	2	63.85	63.50	-2	8,992	-0.02%
2020/10/16	1	63.30	0	0.00	63.10	1	9,136	0.01%
2020/10/15	4	63.20	3	63.47	63.10	1	9,382	0.01%
2020/10/14	0	0.00	1	64.40	63.70	-1	9,365	-0.01%
2020/10/13	1	63.80	0	0.00	64.20	1	9,314	0.01%
2020/10/12	0	0.00	4	64.00	64.10	-4	9,380	-0.04%
2020/10/08	0	0.00	1	63.80	64.00	-1	9,392	-0.01%
2020/10/07	1	63.40	0	0.00	63.40	1	9,439	0.01%
2020/09/30	1	63.80	1	63.90	63.80	0	9,703	0.00%
2020/09/28	0	0.00	3	62.13	62.20	-3	9,840	-0.03%
2020/09/25	1	61.50	0	0.00	61.30	1	9,978	0.01%
2020/09/24	2	62.05	1	61.60	61.50	1	10,068	0.01%
2020/09/23	0	0.00	1	63.30	63.00	-1	10,071	-0.01%
2020/09/18	4	64.55	0	0.00	65.60	4	11,465	0.03%
2020/09/16	0	0.00	1	64.10	64.00	-1	11,769	-0.01%
2020/09/15	0	0.00	5	63.92	63.90	-5	11,987	-0.04%
2020/09/14	1	63.40	0	0.00	63.80	1	12,033	0.01%
2020/09/11	2	62.80	0	0.00	62.80	2	12,060	0.02%
2020/09/10	0	0.00	1	63.10	62.80	-1	12,134	-0.01%
2020/09/07	0	0.00	1	63.30	62.90	-1	12,889	-0.01%
2020/09/03	6	63.63	1	63.70	63.70	5	13,012	0.04%
2020/09/01	2	63.50	3	63.30	63.50	-1	13,101	-0.01%
2020/08/31	2	62.85	0	0.00	62.50	2	13,183	0.02%
2020/08/28	0	0.00	2	63.50	62.90	-2	13,242	-0.02%
2020/08/27	1	63.70	0	0.00	63.90	1	13,210	0.01%
2020/08/25	6	63.78	5	63.80	63.80	1	13,476	0.01%
2020/08/24	3	63.73	1	63.10	63.30	2	13,484	0.01%
2020/08/21	0	0.00	3	64.80	64.40	-3	13,382	-0.02%
2020/08/20	25	65.73	97	64.62	64.00	-72	13,352	-0.54%
2020/08/19	6	67.03	0	0.00	66.60	6	13,179	0.05%
2020/08/18	45	67.89	2	67.70	67.70	43	13,092	0.33%
2020/08/17	16	68.89	43	69.12	69.10	-27	13,050	-0.21%
2020/08/14	4	66.43	232	65.23	66.70	-228	12,536	-1.82%	大賣/鉅額交易
2020/08/12	1	62.10	7	61.90	62.10	-6	11,973	-0.05%
2020/08/11	4	62.43	0	0.00	62.00	4	12,059	0.03%
2020/08/10	20	63.80	3	63.73	63.60	17	12,418	0.14%
2020/08/07	201	63.83	0	0.00	63.60	201	12,421	1.62%	大買/鉅額交易
2020/08/06	0	0.00	1	64.00	64.00	-1	12,425	-0.01%
2020/08/05	1	64.00	2	63.50	63.40	-1	12,453	-0.01%
2020/08/04	23	63.27	5	62.50	63.80	18	12,389	0.15%
2020/08/03	1	62.30	3	62.17	62.10	-2	12,256	-0.02%
2020/07/31	2	61.65	2	61.80	61.70	0	12,209	0.00%
2020/07/30	96	60.93	3	60.80	61.30	93	12,140	0.77%
2020/07/29	4	60.25	0	0.00	60.10	4	12,083	0.03%
2020/07/28	0	0.00	2	61.25	60.60	-2	12,092	-0.02%
2020/07/27	5	60.86	0	0.00	60.40	5	12,154	0.04%
2020/07/23	4	61.93	0	0.00	62.20	4	12,237	0.03%
2020/07/22	1	61.90	3	61.90	61.90	-2	12,201	-0.02%
2020/07/21	2	61.15	0	0.00	61.20	2	12,219	0.02%
2020/07/20	3	61.87	1	62.00	61.50	2	12,115	0.02%
2020/07/17	0	0.00	1	64.00	64.00	-1	11,970	-0.01%
2020/07/16	1	64.20	0	0.00	64.10	1	12,076	0.01%
2020/07/15	12	63.83	0	0.00	63.90	12	12,107	0.10%
2020/07/14	101	64.80	0	0.00	64.70	101	12,193	0.83%	大買/鉅額交易
2020/07/13	0	0.00	3	64.83	64.80	-3	12,260	-0.02%
2020/07/10	1	63.80	0	0.00	63.70	1	12,339	0.01%
2020/07/09	3	64.90	0	0.00	64.80	3	12,411	0.02%
2020/07/08	2	65.10	0	0.00	65.10	2	12,351	0.02%
2020/07/07	12	66.13	0	0.00	65.60	12	12,272	0.10%
2020/07/06	1	66.80	4	67.05	66.50	-3	12,140	-0.02%
2020/07/03	4.2	65.87	0	0.00	66.10	4.2	12,122	0.03%
2020/07/02	2.2	65.13	4	65.15	65.30	-1.8	12,087	-0.02%
2020/07/01	4	64.55	4	64.55	64.50	0	12,103	0.00%
2020/06/30	18	64.65	0	0.00	64.00	18	12,039	0.15%
2020/06/29	1	70.10	3	70.20	69.80	-2	11,418	-0.02%
2020/06/24	0	0.00	6	70.40	70.10	-6	11,148	-0.05%
2020/06/23	5	70.56	1	70.10	70.00	4	11,187	0.04%
2020/06/22	2	69.75	0	0.00	70.10	2	10,980	0.02%
2020/06/17	1	68.20	0	0.00	68.60	1	10,682	0.01%
2020/06/16	3	68.70	1	68.80	68.60	2	10,759	0.02%
2020/06/15	4	68.85	5	68.70	67.80	-1	10,819	-0.01%
2020/06/12	0	0.00	2	68.55	69.10	-2	10,733	-0.02%
2020/06/11	10	68.83	14	69.51	67.80	-4	10,583	-0.04%
2020/06/10	0	0.00	1	67.00	67.00	-1	10,270	-0.01%
2020/06/09	0	0.00	1	66.60	66.00	-1	10,382	-0.01%
2020/06/08	1	66.90	0	0.00	66.80	1	10,395	0.01%
2020/06/04	0	0.00	4	66.70	66.40	-4	10,458	-0.04%
2020/06/03	3	66.20	1	66.50	66.10	2	10,478	0.02%
2020/06/02	1	65.10	5	64.96	65.10	-4	10,380	-0.04%
2020/06/01	2	64.65	4	64.65	64.20	-2	10,357	-0.02%
2020/05/29	0	0.00	7	62.49	64.50	-7	10,339	-0.07%
2020/05/28	8	61.74	0	0.00	61.50	8	10,282	0.08%
2020/05/27	0	0.00	1	62.40	62.00	-1	10,402	-0.01%
2020/05/25	0	0.00	1	61.50	61.50	-1	10,386	-0.01%
2020/05/22	1	60.60	0	0.00	60.70	1	10,385	0.01%
2020/05/21	4	60.88	0	0.00	60.60	4	10,324	0.04%
2020/05/20	0	0.00	1	61.20	61.00	-1	10,203	-0.01%
2020/05/19	1	62.10	0	0.00	61.10	1	10,136	0.01%
2020/05/15	27	62.71	20	61.80	62.60	7	9,872	0.07%
2020/05/11	0	0.00	10	66.86	66.90	-10	9,223	-0.11%
2020/05/08	0	0.00	5	66.08	66.30	-5	9,157	-0.05%
2020/05/06	1	64.70	0	0.00	65.00	1	9,143	0.01%
2020/05/04	2	64.90	0	0.00	64.90	2	9,171	0.02%
2020/04/30	1	65.80	3	66.20	66.10	-2	9,167	-0.02%
2020/04/29	1	65.80	0	0.00	65.50	1	9,145	0.01%
2020/04/22	3	63.07	0	0.00	63.10	3	8,999	0.03%
2020/04/21	3	64.40	0	0.00	63.20	3	8,908	0.03%
2020/04/20	2	65.30	0	0.00	64.40	2	8,809	0.02%
2020/04/17	4	65.40	0	0.00	65.10	4	8,824	0.05%
2020/04/16	1	64.50	0	0.00	65.00	1	8,673	0.01%
2020/04/14	0	0.00	5	63.60	63.70	-5	8,529	-0.06%
2020/04/13	13	62.16	0	0.00	62.00	13	8,480	0.15%
2020/04/08	1	62.50	3	62.60	62.50	-2	8,461	-0.02%
2020/04/07	0	0.00	1	61.90	61.80	-1	8,374	-0.01%
2020/04/06	0	0.00	1	60.50	61.60	-1	8,244	-0.01%
2020/04/01	1	58.80	1	58.80	58.40	0	8,028	0.00%
2020/03/31	5	59.22	1	60.20	58.00	4	7,929	0.05%
2020/03/27	1	59.90	3	60.33	60.10	-2	7,575	-0.03%
2020/03/16	1	53.20	0	0.00	52.60	1	7,083	0.01%
2020/03/10	1	60.80	1	61.20	60.30	0	6,727	0.00%
2020/03/09	1	61.30	1	62.10	61.30	0	6,612	0.00%
2020/03/03	1	61.30	2	61.60	61.00	-1	6,584	-0.02%
2020/02/27	1	63.90	0	0.00	62.70	1	6,430	0.02%
2020/02/24	3	64.80	0	0.00	64.50	3	6,523	0.05%
2020/02/21	4	65.20	0	0.00	65.50	4	6,652	0.06%
2020/02/19	0	0.00	4	66.68	66.70	-4	6,893	-0.06%
2020/02/18	3	64.73	0	0.00	66.00	3	6,983	0.04%
2020/02/14	0	0.00	2	66.30	66.20	-2	7,735	-0.03%
2020/02/12	2	64.90	2	65.90	65.30	0	8,661	0.00%
2020/02/06	0	0.00	1	66.00	66.60	-1	9,648	-0.01%
2020/01/31	0	0.00	2	64.60	63.60	-2	9,843	-0.02%
2020/01/30	2	62.75	5	62.90	62.80	-3	9,970	-0.03%
2020/01/20	0	0.00	20	68.00	68.00	-20	9,796	-0.20%
2020/01/16	1	67.90	0	0.00	68.00	1	9,812	0.01%
2020/01/15	1	68.70	2	68.80	68.20	-1	9,888	-0.01%
2020/01/14	0	0.00	1	69.10	69.10	-1	9,932	-0.01%
2020/01/13	5	69.30	1	69.10	69.20	4	9,978	0.04%
2020/01/10	0	0.00	5	67.00	67.00	-5	10,257	-0.05%
2020/01/07	1	68.60	6	67.85	68.30	-5	10,325	-0.05%
2019/12/31	2	68.50	0	0.00	68.40	2	10,309	0.02%
2019/12/23	0	0.00	1	70.10	69.80	-1	10,403	-0.01%
2019/12/19	1	70.10	2	70.10	70.20	-1	10,340	-0.01%
2019/12/18	7	70.84	0	0.00	71.10	7	10,264	0.07%
2019/12/17	0	0.00	3	69.47	69.80	-3	10,110	-0.03%
2019/12/16	2	69.45	0	0.00	68.70	2	10,061	0.02%
2019/12/13	1	68.20	2	68.80	68.80	-1	10,081	-0.01%
2019/12/11	1	68.70	0	0.00	68.70	1	9,921	0.01%
2019/12/09	61	69.00	0	0.00	68.40	61	9,870	0.62%
2019/12/04	0	0.00	2	69.20	69.00	-2	9,768	-0.02%
2019/12/02	5	67.40	35	67.03	67.50	-30	9,595	-0.31%
2019/11/29	14	67.97	10	67.90	68.00	4	9,533	0.04%
2019/11/28	0	0.00	17	69.33	69.50	-17	9,419	-0.18%
2019/11/27	0	0.00	5	70.40	69.70	-5	9,548	-0.05%
2019/11/26	28	70.36	2	70.30	70.20	26	9,489	0.27%
2019/11/25	1	69.90	0	0.00	69.90	1	9,335	0.01%
2019/11/22	0	0.00	1	71.00	70.80	-1	9,321	-0.01%
2019/11/21	1	71.30	5	70.72	71.30	-4	9,256	-0.04%
2019/11/20	5	70.80	1	71.40	71.00	4	9,097	0.04%
2019/11/19	9	70.51	4	70.60	70.70	5	8,977	0.06%
2019/11/18	5	70.30	5	70.00	70.00	0	8,747	0.00%
2019/11/15	1	69.80	2	70.20	69.80	-1	8,659	-0.01%
2019/11/14	8	70.26	12	70.30	70.00	-4	8,545	-0.05%
2019/11/13	18	70.24	13	69.99	70.00	5	8,312	0.06%
2019/11/12	9	68.34	3	68.00	68.60	6	7,853	0.08%
2019/11/11	2	66.90	14	67.36	66.70	-12	7,394	-0.16%
2019/11/08	10	66.10	9	65.53	67.30	1	7,023	0.01%
2019/11/07	0	0.00	1	60.90	61.20	-1	6,158	-0.02%
2019/11/06	0	0.00	2	60.70	61.30	-2	6,163	-0.03%
2019/11/05	12	61.35	18	60.91	61.00	-6	6,181	-0.10%
2019/11/04	2	60.95	1	60.90	61.10	1	6,224	0.02%
2019/10/31	1	59.20	5	59.62	59.30	-4	6,190	-0.06%
2019/10/30	3	60.37	20	60.00	60.40	-17	6,095	-0.28%
2019/10/29	31	60.66	0	0.00	60.70	31	6,217	0.50%
2019/10/25	0	0.00	20	59.45	59.60	-20	6,204	-0.32%
2019/10/24	0	0.00	1	59.00	59.30	-1	6,228	-0.02%
2019/10/23	5	59.20	1	59.20	59.20	4	6,267	0.06%
2019/10/22	0	0.00	2	58.80	58.50	-2	6,216	-0.03%
2019/10/18	51	59.42	36	58.21	58.00	15	6,074	0.25%
2019/10/17	20	56.70	3	56.83	57.30	17	5,714	0.30%
2019/10/16	1	54.90	9	55.14	55.50	-8	5,511	-0.15%
2019/10/15	0	0.00	1	55.20	55.10	-1	5,528	-0.02%
2019/10/14	0	0.00	1	55.50	55.00	-1	5,583	-0.02%
2019/10/09	0	0.00	1	54.80	54.00	-1	5,533	-0.02%
2019/10/08	2	55.25	0	0.00	55.10	2	5,520	0.04%
2019/10/07	5	55.20	5	55.20	55.50	0	5,520	0.00%
2019/09/27	2	54.25	0	0.00	54.00	2	5,447	0.04%
2019/09/24	0	0.00	3	55.00	55.00	-3	5,499	-0.05%
2019/09/23	4	54.55	0	0.00	54.50	4	5,470	0.07%
2019/09/12	0	0.00	1	53.40	53.40	-1	5,472	-0.02%
2019/08/30	0	0.00	4	52.10	52.40	-4	5,581	-0.07%
2019/08/26	1	50.10	0	0.00	50.00	1	5,427	0.02%
2019/08/21	1	51.20	1	51.30	51.30	0	5,627	0.00%
2019/08/20	0	0.00	1	51.40	51.10	-1	5,617	-0.02%
2019/08/16	2	50.75	1	51.00	51.00	1	5,592	0.02%
2019/08/14	1	51.10	2	51.35	50.70	-1	5,523	-0.02%
2019/08/13	0	0.00	5	50.22	50.50	-5	5,505	-0.09%
2019/08/12	1	50.60	3	50.40	50.60	-2	5,493	-0.04%
2019/08/08	1	47.80	0	0.00	48.00	1	5,414	0.02%
2019/08/07	4	48.08	0	0.00	48.00	4	5,477	0.07%
2019/08/06	0	0.00	1	47.50	47.70	-1	5,537	-0.02%
2019/08/05	2	48.70	0	0.00	48.45	2	5,533	0.04%
2019/08/02	4	49.73	0	0.00	49.70	4	5,541	0.07%
2019/08/01	7	50.56	0	0.00	50.80	7	5,735	0.12%
2019/07/30	11	56.17	3	56.17	56.00	8	5,782	0.14%
2019/07/29	0	0.00	3	57.10	57.00	-3	5,768	-0.05%
2019/07/25	18	56.86	59	56.84	57.40	-41	5,669	-0.72%
2019/07/24	0	0.00	1	56.20	56.10	-1	5,675	-0.02%
2019/07/22	2	55.75	0	0.00	55.80	2	5,704	0.04%
2019/07/17	1	55.50	1	55.40	55.40	0	5,893	0.00%
2019/07/16	0	0.00	12	55.53	56.30	-12	5,932	-0.20%
2019/07/10	0	0.00	2	54.80	54.70	-2	7,505	-0.03%
2019/07/09	0	0.00	2	54.70	54.50	-2	7,637	-0.03%
2019/07/05	0	0.00	4	55.00	55.10	-4	7,660	-0.05%
2019/07/03	2	54.60	0	0.00	54.50	2	7,790	0.03%
2019/07/02	2	54.50	0	0.00	54.60	2	7,808	0.03%
2019/07/01	0	0.00	1	54.30	54.50	-1	7,840	-0.01%
2019/06/28	1	53.70	0	0.00	53.70	1	7,830	0.01%
2019/06/27	3	54.30	0	0.00	54.30	3	7,899	0.04%
2019/06/26	0	0.00	1	54.10	54.00	-1	7,916	-0.01%
2019/06/21	2	54.40	0	0.00	53.70	2	8,018	0.02%
2019/06/20	2	53.70	2	54.10	54.10	0	7,932	0.00%
2019/06/19	2	53.00	2	53.10	53.40	0	7,889	0.00%
2019/06/18	1	52.00	1	52.20	52.20	0	7,844	0.00%
2019/06/17	0	0.00	1	52.20	52.20	-1	7,877	-0.01%
2019/06/13	9	51.50	6	51.90	51.50	3	7,969	0.04%
2019/06/12	2	51.90	0	0.00	52.20	2	8,383	0.02%
2019/06/10	0	0.00	3	50.50	50.30	-3	8,293	-0.04%
2019/05/31	3	51.70	3	51.70	51.50	0	8,517	0.00%
2019/05/30	0	0.00	1	51.00	51.10	-1	8,440	-0.01%
2019/05/28	3	50.17	0	0.00	50.00	3	8,395	0.04%
2019/05/21	5	50.50	0	0.00	50.40	5	8,804	0.06%
2019/05/17	33	50.14	0	0.00	49.95	33	8,864	0.37%
2019/05/16	2	49.95	0	0.00	49.95	2	8,820	0.02%
2019/05/15	6	50.92	5	50.90	50.90	1	8,787	0.01%
2019/05/14	1	50.60	2	50.20	50.80	-1	8,743	-0.01%
2019/05/13	1	52.00	1	51.40	51.70	0	8,680	0.00%
2019/05/10	5	51.80	15	51.76	51.70	-10	8,645	-0.12%
2019/05/09	4	51.35	2	51.45	52.00	2	8,585	0.02%
2019/05/08	6	53.85	19	53.55	53.50	-13	8,315	-0.16%
2019/05/07	7	57.56	10	57.56	57.20	-3	8,026	-0.04%
2019/05/06	0	0.00	6	57.70	57.00	-6	8,125	-0.07%
2019/05/03	2	59.10	0	0.00	59.40	2	7,979	0.03%
2019/04/30	0	0.00	5	58.00	58.30	-5	7,912	-0.06%
2019/04/29	2	58.70	132	58.59	58.30	-130	7,847	-1.66%	大賣/鉅額交易
2019/04/26	5	59.50	3	58.80	58.80	2	7,833	0.03%
2019/04/25	0	0.00	1	58.90	59.20	-1	7,834	-0.01%
2019/04/24	10	59.42	0	0.00	59.40	10	7,862	0.13%
2019/04/23	10	58.65	13	58.64	59.10	-3	7,782	-0.04%
2019/04/22	7	59.11	5	59.50	58.90	2	7,733	0.03%
2019/04/19	75	60.20	31	60.10	60.10	44	7,713	0.57%
2019/04/18	84	62.25	83	61.51	60.90	1	7,671	0.01%
2019/04/17	96	62.84	16	63.02	61.10	80	7,539	1.06%
2019/04/16	133	59.32	78	60.18	60.90	55	7,192	0.76%	大買/
2019/04/12	0	0.00	1	54.00	53.80	-1	6,451	-0.02%
2019/04/10	0	0.00	1	54.20	54.20	-1	6,413	-0.02%
2019/04/01	0	0.00	1	53.20	53.00	-1	6,228	-0.02%
2019/03/29	0	0.00	1	53.10	53.30	-1	6,099	-0.02%
2019/03/28	1	53.00	0	0.00	53.00	1	6,067	0.02%
2019/03/27	1	52.60	8	52.33	52.50	-7	6,037	-0.12%
2019/03/26	1	51.80	0	0.00	52.00	1	5,996	0.02%
2019/03/25	2	51.30	4	51.43	51.40	-2	5,977	-0.03%
2019/03/22	1	52.20	6	52.20	52.10	-5	5,960	-0.08%
2019/03/21	3	51.93	0	0.00	51.80	3	5,968	0.05%
2019/03/20	3	51.90	0	0.00	52.10	3	5,968	0.05%
2019/03/15	7	51.97	0	0.00	52.40	7	5,896	0.12%
2019/03/14	2	54.60	8	54.20	54.20	-6	5,474	-0.11%
2019/03/11	8	53.90	0	0.00	53.90	8	5,506	0.15%
2019/03/07	0	0.00	2	52.65	52.40	-2	5,432	-0.04%
2019/03/04	1	51.90	0	0.00	51.80	1	5,537	0.02%
2019/02/27	2	52.50	3	52.30	52.80	-1	5,499	-0.02%
2019/02/26	5	53.00	16	53.65	53.00	-11	5,490	-0.20%
2019/02/25	0	0.00	10	53.40	53.70	-10	5,416	-0.18%
2019/02/22	2	52.40	0	0.00	52.90	2	5,346	0.04%
2019/02/21	1	52.80	0	0.00	52.50	1	5,238	0.02%
2019/02/20	1	52.50	0	0.00	52.50	1	5,169	0.02%
2019/02/19	1	51.50	0.1	51.60	51.50	0.9	5,040	0.02%
2019/02/18	4	51.53	6	51.53	51.20	-2	5,006	-0.04%
2019/02/14	0	0.00	1	51.50	50.60	-1	5,132	-0.02%
2019/02/13	1	50.80	0	0.00	50.70	1	5,154	0.02%
2019/02/11	2.1	51.00	6	52.30	51.00	-3.9	5,259	-0.07%
2019/01/30	0	0.00	7	51.80	51.80	-7	5,336	-0.13%
2019/01/28	0	0.00	59	51.58	51.50	-59	5,462	-1.08%
2019/01/25	10	50.90	113	50.47	51.00	-103	5,457	-1.89%	大賣/鉅額交易
2019/01/24	1	49.00	0	0.00	49.00	1	5,331	0.02%
2019/01/23	2	48.55	0	0.00	48.60	2	5,384	0.04%
2019/01/22	11	49.00	0	0.00	49.00	11	5,401	0.20%
2019/01/18	0	0.00	7	48.80	48.95	-7	5,526	-0.13%
2019/01/17	2	48.45	0	0.00	48.60	2	5,541	0.04%
2019/01/16	1	48.80	20	48.86	48.90	-19	5,539	-0.34%
2019/01/07	1	48.80	0	0.00	48.50	1	5,269	0.02%
2019/01/02	130	50.90	0	0.00	50.20	130	5,502	2.36%	大買/鉅額交易
2018/12/28	0	0.00	31	51.36	51.40	-31	5,510	-0.56%
2018/12/24	1	49.55	0	0.00	50.60	1	5,738	0.02%
2018/12/21	0	0.00	4	50.00	50.40	-4	5,986	-0.07%
2018/12/20	1	50.30	0	0.00	49.90	1	6,148	0.02%
2018/12/18	10	50.60	0	0.00	50.70	10	6,314	0.16%
2018/12/17	0	0.00	10	51.30	51.30	-10	6,491	-0.15%
2018/12/07	0	0.00	10	51.00	50.80	-10	6,982	-0.14%
2018/12/06	30	50.65	0	0.00	50.10	30	7,050	0.43%
2018/11/28	0	0.00	3	53.20	53.00	-3	7,195	-0.04%
2018/11/23	0	0.00	10	49.65	49.70	-10	7,236	-0.14%
2018/11/13	8	49.48	10	48.71	51.20	-2	7,356	-0.03%
2018/11/01	5	55.60	0	0.00	56.00	5	7,235	0.07%
2018/10/24	1	54.20	0	0.00	54.60	1	7,636	0.01%
2018/10/19	1	57.10	0	0.00	57.50	1	8,008	0.01%
2018/10/16	1	55.90	0	0.00	56.80	1	8,138	0.01%
2018/10/15	1	53.40	0	0.00	54.00	1	8,170	0.01%
2018/10/12	10	52.90	0	0.00	53.90	10	8,204	0.12%
2018/10/11	5	54.60	77	54.09	53.80	-72	8,194	-0.88%
2018/10/09	3	59.50	0	0.00	59.60	3	8,068	0.04%
2018/10/04	5	59.80	0	0.00	60.90	5	8,056	0.06%
2018/10/02	1	61.20	0	0.00	61.00	1	7,960	0.01%
2018/09/26	2	62.55	0	0.00	62.10	2	7,624	0.03%
2018/09/25	5	64.30	2	64.30	64.20	3	7,483	0.04%
2018/09/21	2	62.70	2	64.55	65.10	0	7,541	0.00%
2018/09/20	23	63.82	20	63.90	63.60	3	7,445	0.04%
2018/09/18	1	64.80	0	0.00	64.90	1	7,627	0.01%
2018/09/17	2	65.20	1	65.90	65.80	1	7,730	0.01%
2018/09/14	1	65.50	1	65.40	65.60	0	7,751	0.00%
2018/09/11	1	59.30	10	59.10	59.90	-9	7,571	-0.12%
2018/09/10	1	58.80	0	0.00	58.80	1	7,639	0.01%
2018/09/07	1	61.50	0	0.00	61.20	1	7,704	0.01%
2018/09/05	0	0.00	1	64.00	63.90	-1	7,699	-0.01%
2018/08/31	0	0.00	4	65.95	66.20	-4	7,945	-0.05%
2018/08/30	5	64.60	0	0.00	64.50	5	7,987	0.06%
2018/08/29	5	66.00	0	0.00	66.00	5	8,020	0.06%
2018/08/28	10	65.30	0	0.00	65.20	10	8,081	0.12%
2018/08/23	30	63.90	0	0.00	64.20	30	8,431	0.36%
2018/08/20	1	65.70	25	65.85	65.60	-24	8,393	-0.29%
2018/08/17	12	65.50	0	0.00	65.40	12	8,433	0.14%
2018/08/13	3	67.80	0	0.00	67.80	3	8,510	0.04%
2018/08/10	0	0.00	28	67.99	69.00	-28	8,628	-0.32%
2018/08/07	20	66.59	0	0.00	66.60	20	8,454	0.24%
2018/08/06	1	65.70	0	0.00	66.00	1	8,446	0.01%
2018/08/03	1	65.90	0	0.00	66.70	1	8,554	0.01%
2018/08/02	10	66.60	1	67.60	66.60	9	8,514	0.11%
2018/07/31	2	67.20	0	0.00	68.10	2	8,505	0.02%
2018/07/30	2	66.10	7	66.30	66.50	-5	8,359	-0.06%
2018/07/27	1	68.90	3	68.80	69.20	-2	8,238	-0.02%
2018/07/26	3	67.80	1	67.70	67.90	2	8,051	0.02%
2018/07/25	0	0.00	27	68.87	68.70	-27	7,970	-0.34%
2018/07/24	1	69.40	1	69.00	69.10	0	7,906	0.00%
2018/07/23	0	0.00	2	69.30	69.30	-2	7,861	-0.03%
2018/07/20	0	0.00	2	68.40	68.40	-2	7,839	-0.03%
2018/07/19	1	68.20	0	0.00	67.30	1	7,779	0.01%
2018/07/18	31	67.33	4	67.38	67.20	27	7,784	0.35%
2018/07/17	4	66.50	10	66.70	66.70	-6	7,697	-0.08%
2018/07/16	1	64.90	0	0.00	65.30	1	7,641	0.01%
2018/07/13	0	0.00	1	64.00	64.00	-1	7,622	-0.01%
2018/06/29	15	62.60	12	61.86	62.70	3	7,960	0.04%
2018/06/28	5	60.82	0	0.00	60.90	5	7,855	0.06%
2018/06/27	1	62.00	0	0.00	62.00	1	7,719	0.01%
2018/06/25	2	64.00	0	0.00	63.80	2	7,524	0.03%
2018/06/22	2	65.00	0	0.00	65.00	2	7,433	0.03%
2018/06/21	3	66.07	0	0.00	66.00	3	7,359	0.04%
2018/06/15	3	66.40	0	0.00	66.20	3	7,276	0.04%
2018/06/14	13	66.81	0	0.00	66.50	13	7,127	0.18%
2018/06/13	2	67.10	0	0.00	66.70	2	7,133	0.03%
2018/06/12	2	67.25	0	0.00	67.30	2	7,456	0.03%
2018/06/11	0	0.00	0.7	67.80	67.80	-0.7	7,380	-0.01%
2018/06/08	4	67.98	1	68.80	67.90	3	7,316	0.04%
2018/06/07	2	68.00	0	0.00	67.80	2	7,122	0.03%
2018/06/06	5	68.20	0	0.00	68.50	5	7,133	0.07%
2018/05/31	1	64.50	0	0.00	63.30	1	6,838	0.01%
2018/05/30	3	65.10	0	0.00	65.00	3	6,577	0.05%
2018/05/29	2	66.00	0	0.00	66.00	2	6,510	0.03%
2018/05/28	0	0.00	9	65.90	66.00	-9	6,483	-0.14%
2018/05/25	0	0.00	1	65.60	66.10	-1	6,495	-0.02%
2018/05/23	2	65.00	0	0.00	65.00	2	6,377	0.03%
2018/05/22	13	65.18	0	0.00	65.00	13	6,467	0.20%
2018/05/21	4	64.95	0	0.00	65.00	4	6,557	0.06%
2018/05/18	8	65.13	0	0.00	65.00	8	6,557	0.12%
2018/05/17	10	67.30	0	0.00	67.20	10	6,511	0.15%
2018/05/16	1	66.70	0	0.00	66.60	1	6,523	0.02%
2018/05/15	1	66.90	0	0.00	66.90	1	6,665	0.02%
2018/05/11	3	67.33	2	67.10	67.00	1	6,863	0.01%
2018/05/10	1	68.60	0	0.00	68.60	1	6,723	0.01%
2018/05/09	9	68.54	7	69.10	68.90	2	6,771	0.03%
2018/04/26	1	68.60	3	68.10	68.30	-2	7,428	-0.03%
2018/04/19	2	70.00	0	0.00	69.50	2	7,699	0.03%
2018/04/17	2	69.80	0	0.00	69.00	2	7,917	0.03%
2018/04/12	1	71.50	0	0.00	71.50	1	7,967	0.01%
2018/03/29	2	72.60	0	0.00	72.60	2	8,048	0.02%
2018/03/26	1	73.70	0	0.00	73.50	1	8,013	0.01%
2018/03/23	10	73.10	0	0.00	73.50	10	8,130	0.12%
2018/03/22	10	74.60	0	0.00	74.50	10	8,208	0.12%
2018/03/19	10	75.20	2	75.40	75.50	8	8,424	0.09%
2018/03/16	8	74.36	1	75.50	76.10	7	8,395	0.08%
2018/03/13	11	77.25	1	77.10	77.30	10	8,494	0.12%
2018/03/12	8	76.60	1	77.00	77.40	7	8,568	0.08%
2018/03/07	0	0.00	1	74.60	74.00	-1	8,931	-0.01%
2018/03/06	1	73.90	0	0.00	73.90	1	9,051	0.01%
2018/03/02	5	73.70	0	0.00	74.20	5	9,334	0.05%
2018/02/27	5	75.00	0	0.00	75.00	5	9,553	0.05%
2018/02/26	8	75.05	1	76.20	74.90	7	9,606	0.07%
2018/02/23	0	0.00	11	75.23	75.60	-11	9,770	-0.11%
2018/02/22	15	74.07	0	0.00	73.70	15	9,939	0.15%
2018/02/21	0	0.00	10	75.80	76.00	-10	9,970	-0.10%
2018/02/12	0	0.00	1	74.00	72.30	-1	10,052	-0.01%
2018/02/09	10	72.40	0	0.00	73.40	10	10,206	0.10%
2018/02/06	6	73.83	4	73.10	71.50	2	10,314	0.02%
2018/02/02	2	77.40	2	77.40	77.60	0	10,482	0.00%
2018/02/01	1	77.30	26	78.17	77.00	-25	10,459	-0.24%
2018/01/31	21	79.04	21	79.03	79.00	0	10,408	0.00%
2018/01/30	37	80.80	9	80.58	79.90	28	10,369	0.27%
2018/01/26	0	0.00	5	78.10	78.40	-5	10,063	-0.05%
2018/01/25	0	0.00	10	78.90	79.00	-10	10,070	-0.10%
2018/01/24	1	77.50	0	0.00	77.60	1	9,969	0.01%
2018/01/19	0	0.00	9	77.21	77.30	-9	9,898	-0.09%
2018/01/16	0	0.00	13	75.20	75.50	-13	9,607	-0.14%
2018/01/12	8	73.45	10	74.80	75.10	-2	9,655	-0.02%
2018/01/11	0	0.00	1.3	72.45	72.50	-1.3	9,617	-0.01%
2018/01/10	0	0.00	0.3	72.30	72.50	-0.3	9,623	0.00%
2018/01/09	0	0.00	0.4	72.00	72.20	-0.4	9,658	0.00%
2018/01/08	0	0.00	1	72.20	72.00	-1	9,577	-0.01%
2018/01/05	0	0.00	2	71.65	72.00	-2	9,559	-0.02%
2018/01/03	6	72.57	0	0.00	72.60	6	9,580	0.06%
2018/01/02	5.1	72.10	0	72.10	72.10	5.1	9,546	0.05%