和碩 (4938)-玉山-台中券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
93.7
漲跌
▼1.1
漲幅
-1.16%
成交量
8,585張
產業
上市電腦週邊類股
1665人加入追蹤

立即追蹤
本地時間:13:30

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－玉山-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台中券商分點個股進出
玉山-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	93.90	0	0.00	93.70	1	5,604	0.02%
2024/11/29	0	0.00	0	95.10	94.30	0	5,559	0.00%
2024/11/28	0	0.00	2	95.00	95.10	-2	5,630	-0.04%
2024/11/27	1	94.72	2	95.70	94.70	-1	5,645	-0.02%
2024/11/26	0	0.00	0.1	98.10	97.50	-0.1	5,592	0.00%
2024/11/25	0	0.00	1	98.50	97.50	-1	5,599	-0.02%
2024/11/22	0.1	97.00	2	97.90	97.60	-1.9	5,544	-0.03%
2024/11/21	0	0.00	0.1	96.20	95.90	-0.1	5,493	0.00%
2024/11/20	0.4	98.00	0	0.00	96.00	0.4	5,477	0.01%
2024/11/19	1	97.70	0	0.00	97.80	1	5,437	0.02%
2024/11/18	0.1	97.65	1.1	98.45	97.60	-1	5,350	-0.02%
2024/11/15	0.1	96.10	6	96.67	96.70	-5.9	5,243	-0.11%
2024/11/14	8	95.03	0	0.00	94.40	8	5,232	0.15%
2024/11/13	2	98.20	0	0.00	98.70	2	5,027	0.04%
2024/11/12	1.1	99.30	0	0.00	99.30	1.1	5,025	0.02%
2024/11/08	1	100.99	1	99.80	99.80	0	4,984	0.00%
2024/11/07	0	0.00	1	101.00	101.00	-1	5,024	-0.02%
2024/11/06	1.5	101.00	0	0.00	100.00	1.5	5,054	0.03%
2024/11/04	0.2	99.83	0	0.00	99.80	0.2	5,180	0.00%
2024/10/30	1	101.00	1	100.50	99.00	0	5,425	0.00%
2024/10/29	1	100.50	0	0.00	101.00	1	5,486	0.02%
2024/10/25	1	103.00	0	0.00	103.00	1	5,716	0.02%
2024/10/24	0	0.00	7	102.50	103.00	-7	5,763	-0.12%
2024/10/23	2	103.50	1	104.00	103.00	1	5,840	0.02%
2024/10/22	6	105.50	0	0.00	106.00	6	5,858	0.10%
2024/10/21	0	0.00	15	105.00	104.00	-15	5,945	-0.25%
2024/10/18	6	105.33	0	0.00	104.00	6	6,085	0.10%
2024/10/17	0	0.00	0.6	104.00	105.00	-0.6	6,192	-0.01%
2024/10/16	0	0.00	0	104.00	104.50	0	6,265	0.00%
2024/10/15	2	102.50	4.2	103.64	104.00	-2.2	6,287	-0.03%
2024/10/14	0	0.00	1	102.50	102.00	-1	6,291	-0.02%
2024/10/11	0	0.00	3	100.83	102.50	-3	6,393	-0.05%
2024/10/08	3	100.17	0.1	100.00	99.80	2.9	6,447	0.04%
2024/10/07	0	0.00	15	101.33	102.50	-15	6,482	-0.23%
2024/10/01	1	103.00	2	104.00	104.50	-1	6,590	-0.02%
2024/09/27	0	0.00	0.1	104.00	104.00	-0.1	7,045	0.00%
2024/09/26	15	102.83	0.1	104.25	103.00	14.9	7,217	0.21%
2024/09/25	0	0.00	4.2	103.48	103.00	-4.2	7,408	-0.06%
2024/09/23	0	0.00	0.1	102.50	102.50	-0.1	8,374	0.00%
2024/09/20	0.1	103.50	0	0.00	103.00	0.1	8,633	0.00%
2024/09/19	1	103.00	1.4	104.07	103.50	-0.4	8,731	0.00%
2024/09/18	0	0.00	1.5	101.50	103.00	-1.5	8,784	-0.02%
2024/09/13	0	0.00	3	100.00	101.00	-3	9,047	-0.03%
2024/09/12	0	0.00	1.1	101.00	100.50	-1.1	9,169	-0.01%
2024/09/11	0	0.00	3	99.87	100.00	-3	9,232	-0.03%
2024/09/10	0	0.00	1	99.50	98.80	-1	9,283	-0.01%
2024/09/06	0.3	100.00	0	0.00	100.00	0.3	9,576	0.00%
2024/09/04	6	99.40	1	98.50	98.50	5	9,723	0.05%
2024/09/03	0	104.00	2	105.00	104.00	-2	9,641	-0.02%
2024/09/02	3.5	104.45	1	104.50	103.50	2.5	9,735	0.03%
2024/08/30	0	0.00	0.1	103.00	102.50	-0.1	9,896	0.00%
2024/08/29	1	102.50	0	0.00	103.00	1	10,036	0.01%
2024/08/28	0	104.00	0	0.00	104.00	0	10,390	0.00%
2024/08/26	0.2	104.00	0	0.00	104.50	0.2	10,761	0.00%
2024/08/23	0	0.00	30	103.35	104.00	-30	10,928	-0.27%
2024/08/21	0	0.00	1.1	105.45	105.00	-1.1	11,118	-0.01%
2024/08/20	0	0.00	0.5	105.01	105.00	-0.5	11,188	0.00%
2024/08/19	0.1	104.00	1	103.51	104.00	-1	11,353	-0.01%
2024/08/16	2	103.49	1	104.00	104.00	1	11,544	0.01%
2024/08/14	0	0.00	1	103.50	103.50	-1	11,778	-0.01%
2024/08/13	1.1	102.59	2	103.00	102.50	-0.9	11,889	-0.01%
2024/08/12	0.1	101.09	1.1	100.07	102.00	-1	11,961	-0.01%
2024/08/09	1	96.60	1.1	99.41	99.50	-0.1	12,006	0.00%
2024/08/07	2.1	94.54	1	96.60	96.20	1.1	12,126	0.01%
2024/08/06	3.4	92.82	2.5	94.27	93.00	0.9	12,211	0.01%
2024/08/05	2.3	93.62	3	93.93	93.60	-0.7	12,117	-0.01%
2024/08/02	2	100.50	1	103.00	103.00	1	11,972	0.01%
2024/07/30	1.1	99.01	183	99.22	102.00	-181.9	11,903	-1.53%	大賣/鉅額交易
2024/07/29	1	104.00	0	0.00	104.00	1	11,892	0.01%
2024/07/22	1	104.00	3	103.00	103.50	-2	11,901	-0.02%
2024/07/19	0.1	104.00	3	106.00	106.00	-2.9	11,820	-0.02%
2024/07/18	0.6	106.50	8	106.75	106.50	-7.4	11,694	-0.06%
2024/07/17	1	106.50	1	106.51	107.00	0	11,600	0.00%
2024/07/15	6.3	106.72	1	106.50	106.00	5.3	11,750	0.04%
2024/07/12	0	0.00	2.5	106.52	107.00	-2.5	11,772	-0.02%
2024/07/11	1	105.50	2.3	105.07	105.50	-1.3	11,777	-0.01%
2024/07/10	7.6	105.03	0	0.00	105.50	7.6	11,984	0.06%
2024/07/09	1.2	104.58	0	0.00	104.50	1.2	12,123	0.01%
2024/07/08	2	105.49	1	104.55	106.00	1	12,220	0.01%
2024/07/05	8.8	104.57	0.5	105.50	103.50	8.3	12,201	0.07%
2024/07/04	2	105.00	3	106.16	106.50	-1	12,293	-0.01%
2024/07/03	6	103.26	0	0.00	103.00	6	12,187	0.05%
2024/07/02	2	103.50	2	103.25	103.50	0	12,208	0.00%
2024/07/01	1	105.00	0	0.00	104.00	1	12,130	0.01%
2024/06/28	11.8	103.58	1	104.50	104.50	10.8	11,999	0.09%
2024/06/27	19.6	103.23	5	102.40	102.50	14.6	11,844	0.12%
2024/06/26	4	113.88	1	114.50	114.50	3	11,693	0.03%
2024/06/25	3.3	114.96	1	116.00	116.00	2.3	11,828	0.02%
2024/06/24	1.5	116.93	0	117.00	117.00	1.4	11,801	0.01%
2024/06/21	6	119.00	0.1	119.50	119.00	5.9	12,165	0.05%
2024/06/20	8.1	120.18	6	119.83	120.00	2.1	12,322	0.02%
2024/06/19	5	115.50	4.3	116.09	116.50	0.7	12,577	0.01%
2024/06/18	0	117.00	1	117.00	116.50	-1	13,121	-0.01%
2024/06/17	3.4	115.51	1.4	116.00	116.50	1.9	14,383	0.01%
2024/06/14	14	115.82	3.1	115.50	115.50	11	15,338	0.07%
2024/06/13	39	116.94	4.2	116.14	116.50	34.9	15,439	0.23%
2024/06/12	1.2	111.58	4	112.00	112.50	-2.8	15,425	-0.02%
2024/06/11	0.6	112.08	5	112.50	112.00	-4.4	15,494	-0.03%
2024/06/07	3.1	111.66	8.4	111.60	111.50	-5.3	15,714	-0.03%
2024/06/06	4	112.00	2.3	112.19	111.50	1.7	15,743	0.01%
2024/06/05	3.3	111.97	0	0.00	111.00	3.3	15,662	0.02%
2024/06/04	11.4	111.75	7.1	111.65	111.00	4.3	15,552	0.03%
2024/06/03	156.4	111.81	18.2	111.61	111.50	138.2	15,385	0.90%	大買/鉅額交易
2024/05/31	4	105.00	4	105.13	106.00	0	15,048	0.00%
2024/05/30	1.3	103.40	4.2	103.28	103.50	-2.9	14,835	-0.02%
2024/05/29	1	103.50	11.5	105.08	104.50	-10.5	14,754	-0.07%
2024/05/28	1	105.50	1	105.00	105.00	0	14,637	0.00%
2024/05/27	9.1	105.89	34	106.53	106.50	-24.9	14,628	-0.17%
2024/05/24	1	105.04	4	105.75	106.00	-3	14,517	-0.02%
2024/05/23	5	106.20	4	106.75	106.50	1	14,405	0.01%
2024/05/22	1.7	106.92	4.2	106.62	107.00	-2.5	14,264	-0.02%
2024/05/21	2	103.00	6.3	104.26	104.50	-4.3	14,142	-0.03%
2024/05/20	1	103.50	1	103.50	104.50	0	13,993	0.00%
2024/05/17	0	0.00	5.1	102.70	103.50	-5.1	13,873	-0.04%
2024/05/16	0	0.00	3	101.33	101.50	-3	13,709	-0.02%
2024/05/15	6	101.92	16	101.34	100.50	-10	13,660	-0.07%
2024/05/14	9	102.39	12.3	101.63	101.00	-3.3	13,646	-0.02%
2024/05/13	1	99.30	1	99.30	99.40	0	13,435	0.00%
2024/05/10	2.6	99.90	3	99.37	99.50	-0.4	13,421	0.00%
2024/05/09	0.2	99.30	1.2	99.17	98.80	-1	13,368	-0.01%
2024/05/08	0.1	99.69	1	99.80	99.70	-1	13,378	-0.01%
2024/05/07	4.1	100.04	9	99.78	99.80	-4.9	13,394	-0.04%
2024/05/06	5.1	99.96	2	99.45	99.60	3.1	13,351	0.02%
2024/05/03	0.2	97.30	1	98.20	97.10	-0.8	13,267	-0.01%
2024/05/02	1	96.40	0.5	96.00	96.40	0.5	13,249	0.00%
2024/04/30	1	97.20	2	97.70	97.70	-1	13,446	-0.01%
2024/04/29	0	0.00	13.1	98.50	98.50	-13.1	13,451	-0.10%
2024/04/26	6	97.07	4	97.35	97.00	2	13,432	0.01%
2024/04/25	0.1	95.23	1	94.50	94.70	-0.9	13,407	-0.01%
2024/04/24	3	96.63	1	96.90	96.70	2	13,360	0.01%
2024/04/23	0	0.00	3	94.87	94.70	-3	13,435	-0.02%
2024/04/22	1	95.00	10.4	94.66	94.50	-9.4	13,481	-0.07%
2024/04/19	6	93.83	7	95.27	94.80	-1	13,453	-0.01%
2024/04/18	0	0.00	19	96.88	96.60	-19	13,250	-0.14%
2024/04/17	4.3	96.61	1	95.50	96.40	3.3	13,289	0.02%
2024/04/16	2.2	97.25	2.2	97.81	95.40	0.1	13,217	0.00%
2024/04/15	2	99.25	10.4	99.68	98.70	-8.4	12,982	-0.06%
2024/04/12	21.4	99.26	8	98.93	98.30	13.4	12,865	0.10%
2024/04/11	4	99.50	4	100.50	101.50	0	12,727	0.00%
2024/04/10	9	100.89	11	101.23	101.00	-2	12,741	-0.02%
2024/04/09	12.1	100.83	7	101.36	100.50	5.1	12,653	0.04%
2024/04/08	4.2	101.21	6.1	101.40	101.00	-1.9	12,569	-0.02%
2024/04/03	4.2	97.43	8	97.64	97.40	-3.8	12,409	-0.03%
2024/04/02	4	98.68	10.1	98.86	98.30	-6.1	12,352	-0.05%
2024/04/01	38.3	99.73	28.1	98.12	97.50	10.2	12,444	0.08%
2024/03/29	11.1	100.19	34.2	100.97	102.00	-23.1	12,305	-0.19%
2024/03/28	27.3	99.09	24	99.83	99.70	3.3	11,794	0.03%
2024/03/27	7	97.37	13	97.40	98.40	-6	11,473	-0.05%
2024/03/26	73.9	98.66	69	97.16	97.80	5	11,451	0.04%
2024/03/25	40	101.41	27	100.69	101.50	13	11,190	0.12%
2024/03/22	6.8	102.09	5	102.50	102.00	1.8	10,988	0.02%
2024/03/21	57.4	101.69	72.8	102.13	104.50	-15.4	10,738	-0.14%
2024/03/20	113.4	105.05	52.9	104.72	103.50	60.4	10,139	0.60%	大買/
2024/03/19	25.3	97.15	39.4	97.89	100.00	-14.1	8,878	-0.16%
2024/03/18	3	89.77	4	90.33	91.00	-1	8,004	-0.01%
2024/03/15	3	89.63	2.5	89.20	89.10	0.5	7,842	0.01%
2024/03/14	1.1	87.95	12	87.42	88.60	-10.9	7,682	-0.14%
2024/03/13	11	89.56	26	89.90	89.90	-15	7,542	-0.20%
2024/03/12	2	87.48	3.5	85.95	87.50	-1.5	7,197	-0.02%
2024/03/11	0.5	85.11	0.2	85.30	85.10	0.4	7,121	0.01%
2024/03/08	1	85.70	3	85.57	85.30	-2	7,116	-0.03%
2024/03/06	0	0.00	7.2	85.76	86.50	-7.2	6,997	-0.10%
2024/03/05	0	86.00	3.1	86.30	86.50	-3.1	7,064	-0.04%
2024/03/04	0.5	85.60	0	0.00	86.00	0.5	7,086	0.01%
2024/03/01	0	85.50	2	85.75	84.90	-2	7,078	-0.03%
2024/02/29	1	84.80	0.1	84.44	85.50	0.9	7,042	0.01%
2024/02/27	2	84.90	1.2	84.61	84.30	0.8	6,954	0.01%
2024/02/26	1	85.60	2	85.55	85.60	-1	6,928	-0.01%
2024/02/23	3.5	86.69	1	86.99	85.90	2.5	6,926	0.04%
2024/02/22	5	86.36	2	86.60	86.60	3	6,984	0.04%
2024/02/21	0.1	85.80	4	85.58	85.90	-3.9	6,966	-0.06%
2024/02/20	0	84.60	2	85.05	85.50	-2	7,099	-0.03%
2024/02/19	0	0.00	3	84.40	84.80	-3	7,108	-0.04%
2024/02/16	2.2	84.33	2	84.35	84.70	0.2	7,199	0.00%
2024/02/15	4	84.72	3	84.00	83.70	1	7,308	0.01%
2024/02/05	4	84.30	8	84.54	84.50	-4	7,268	-0.05%
2024/02/02	0	0.00	0.1	84.20	84.30	-0.1	7,266	0.00%
2024/02/01	1	83.90	3	83.73	84.10	-2	7,299	-0.03%
2024/01/31	1.1	82.98	0	0.00	82.70	1.1	7,276	0.02%
2024/01/30	2.6	83.95	11	84.15	83.80	-8.4	7,219	-0.12%
2024/01/29	1	83.20	1	84.20	84.20	0	7,241	0.00%
2024/01/26	2	83.30	2	83.10	83.30	0	7,212	0.00%
2024/01/25	12	86.16	11	84.37	84.20	1	7,174	0.01%
2024/01/24	7	85.67	12.1	85.92	86.10	-5.1	7,126	-0.07%
2024/01/23	14	83.24	3	82.33	83.50	11	6,876	0.16%
2024/01/22	6.5	83.86	8	82.98	83.00	-1.5	6,794	-0.02%
2024/01/19	1	82.40	7.1	81.78	82.60	-6.1	6,812	-0.09%
2024/01/18	0.1	81.00	0	0.00	80.70	0.1	6,816	0.00%
2024/01/17	7	80.71	2	80.98	80.80	5	6,811	0.07%
2024/01/16	1	81.80	0.1	81.60	81.80	0.9	6,705	0.01%
2024/01/15	0.1	82.94	0	0.00	82.40	0.1	6,637	0.00%
2024/01/12	0.1	83.07	0	0.00	83.00	0.1	6,638	0.00%
2024/01/11	3.1	82.40	2.5	82.27	82.50	0.6	6,663	0.01%
2024/01/10	0	83.70	0	0.00	82.90	0	6,595	0.00%
2024/01/09	0	0.00	2.7	83.82	83.80	-2.7	6,670	-0.04%
2024/01/05	1	84.68	0	0.00	83.90	1	6,640	0.02%
2024/01/04	7.1	84.94	13	84.58	84.60	-6	6,633	-0.09%
2024/01/03	5	85.47	1	85.70	85.90	4	6,624	0.06%
2024/01/02	5	86.80	1	86.50	87.40	4	6,564	0.06%
2023/12/29	5.1	85.70	14	85.82	87.30	-9	6,566	-0.14%
2023/12/28	9.2	88.58	12	88.43	88.20	-2.8	6,480	-0.04%
2023/12/27	14.3	89.30	10	89.35	89.50	4.3	6,434	0.07%
2023/12/26	1.6	87.12	3	87.50	88.00	-1.4	6,217	-0.02%
2023/12/25	2.1	86.73	9.1	86.64	86.80	-7	6,146	-0.11%
2023/12/22	1	85.20	2.1	85.34	85.80	-1.1	6,086	-0.02%
2023/12/21	3	84.84	2	85.15	85.90	1	5,982	0.02%
2023/12/20	3	85.50	4	85.83	86.50	-1	5,833	-0.02%
2023/12/19	1	84.90	2	85.00	85.00	-1	5,606	-0.02%
2023/12/18	0	0.00	7	84.93	85.50	-7	5,517	-0.13%
2023/12/15	0	85.00	1	85.00	84.50	-1	5,391	-0.02%
2023/12/14	1	85.40	12	85.04	85.50	-11	5,312	-0.21%
2023/12/13	2.4	84.05	29.4	84.04	84.80	-27	5,223	-0.52%
2023/12/12	3.1	83.13	15	83.09	83.10	-11.9	5,215	-0.23%
2023/12/11	0	81.70	13.1	82.18	82.50	-13.1	5,183	-0.25%
2023/12/08	3	81.50	2.3	81.50	81.70	0.7	5,160	0.01%
2023/12/07	0	81.40	0.5	81.00	81.10	-0.5	5,228	-0.01%
2023/12/06	0	0.00	0.1	80.90	81.30	-0.1	5,337	0.00%
2023/12/05	1	80.00	0	0.00	80.80	1	5,343	0.02%
2023/12/04	0	81.20	1.1	80.81	80.90	-1.1	5,339	-0.02%
2023/12/01	2	81.00	2.1	81.19	81.30	-0.1	5,371	0.00%
2023/11/30	0	80.90	0	0.00	81.20	0	5,375	0.00%
2023/11/29	0	0.00	7	81.91	81.70	-7	5,281	-0.13%
2023/11/28	0.1	80.50	1	81.20	81.10	-0.9	5,277	-0.02%
2023/11/27	0	80.26	0	0.00	80.80	0	5,313	0.00%
2023/11/24	0	0.00	2	80.95	80.80	-2	5,343	-0.04%
2023/11/22	3.5	81.14	1	80.91	81.00	2.5	5,469	0.05%
2023/11/21	1	81.70	22	81.85	81.90	-21	5,630	-0.37%
2023/11/20	0	80.70	7.5	81.11	81.10	-7.5	5,878	-0.13%
2023/11/17	3	80.39	20.6	80.56	80.80	-17.5	5,985	-0.29%
2023/11/16	0	0.00	0	79.70	80.00	0	5,989	0.00%
2023/11/15	4	79.92	2.3	79.87	80.00	1.7	6,078	0.03%
2023/11/14	1	79.40	13	79.23	79.50	-12	6,138	-0.20%
2023/11/13	2	78.19	3	77.47	77.90	-1	6,124	-0.02%
2023/11/10	0	77.50	4	78.00	78.30	-4	6,225	-0.06%
2023/11/09	0	0.00	2	78.00	78.00	-2	6,305	-0.03%
2023/11/08	1	77.80	0	0.00	78.00	1	6,356	0.02%
2023/11/07	2	77.65	3	78.00	78.00	-1	6,421	-0.02%
2023/11/06	0	0.00	32	77.51	77.50	-32	6,614	-0.48%
2023/11/03	11.1	76.80	0	0.00	76.70	11.1	6,670	0.17%
2023/11/02	0	0.00	11	77.70	77.20	-11	6,767	-0.16%
2023/11/01	0	0.00	3	76.33	76.90	-3	6,838	-0.04%
2023/10/31	2	75.65	0	0.00	75.40	2	6,907	0.03%
2023/10/30	1	76.50	0	0.00	76.50	1	6,963	0.01%
2023/10/27	1	77.30	0	0.00	76.60	1	7,002	0.01%
2023/10/26	0	0.00	1	76.40	76.40	-1	7,180	-0.01%
2023/10/25	0	76.80	0	0.00	77.00	0	7,240	0.00%
2023/10/24	1	76.50	2.3	75.70	76.80	-1.3	7,382	-0.02%
2023/10/23	0	75.90	6	75.63	75.40	-6	7,533	-0.08%
2023/10/20	5	75.80	1.1	75.84	76.00	3.9	7,910	0.05%
2023/10/19	6	76.40	0	0.00	76.60	6	8,293	0.07%
2023/10/17	0	0.00	1	79.00	77.00	-1	8,891	-0.01%
2023/10/16	1.2	77.84	1	77.70	77.60	0.2	9,690	0.00%
2023/10/13	1	78.30	1.8	78.32	77.90	-0.8	11,707	-0.01%
2023/10/12	1	78.60	0	0.00	78.90	1	12,173	0.01%
2023/10/11	1	78.50	28	78.44	78.10	-27	12,236	-0.22%
2023/10/06	4.1	77.57	3	77.27	77.60	1.1	12,366	0.01%
2023/10/05	0.1	77.26	10	77.50	77.70	-9.9	12,401	-0.08%
2023/10/04	2	75.95	0	0.00	76.20	2	12,360	0.02%
2023/10/03	0.1	77.16	1	77.70	77.40	-0.9	12,355	-0.01%
2023/10/02	0	0.00	1.5	77.04	76.60	-1.5	12,385	-0.01%
2023/09/28	0	0.00	0.2	76.70	76.60	-0.2	12,507	0.00%
2023/09/27	0	0.00	0	76.00	76.30	0	12,570	0.00%
2023/09/26	0.3	76.20	0	76.18	76.00	0.3	12,860	0.00%
2023/09/25	0	76.50	0.3	76.52	76.70	-0.3	13,053	0.00%
2023/09/22	0.3	77.00	0	0.00	77.00	0.3	13,190	0.00%
2023/09/21	2	76.60	0	76.70	76.50	2	13,295	0.01%
2023/09/20	5	77.20	1	77.70	77.00	4	13,295	0.03%
2023/09/19	5	77.70	3.1	77.51	77.20	1.9	13,334	0.01%
2023/09/18	0	0.00	8	77.68	77.30	-8	13,443	-0.06%
2023/09/15	2	77.70	3	77.90	78.10	-1	13,460	-0.01%
2023/09/13	0	0.00	2.1	77.17	76.80	-2.1	13,514	-0.02%
2023/09/12	3	77.00	1	76.10	76.70	2	14,226	0.01%
2023/09/11	20	75.93	0	0.00	74.90	20	14,315	0.14%
2023/09/08	2	77.80	0	0.00	78.10	2	14,255	0.01%
2023/09/07	2	77.80	0	0.00	77.70	2	14,309	0.01%
2023/09/06	1	77.90	7	78.01	77.80	-6	14,359	-0.04%
2023/09/05	0	77.44	22	77.10	77.70	-22	14,400	-0.15%
2023/09/04	6	77.15	1	77.20	77.30	5	14,516	0.03%
2023/09/01	2.3	77.69	1.3	77.93	77.70	1	14,570	0.01%
2023/08/31	9	78.40	3.1	78.40	78.00	6	14,595	0.04%
2023/08/30	1	78.40	0	0.00	78.50	1	14,722	0.01%
2023/08/29	2	78.00	0.1	78.00	78.30	1.9	14,915	0.01%
2023/08/28	0	0.00	0.1	79.13	78.70	-0.1	14,904	0.00%
2023/08/25	6.2	78.94	1	79.50	78.90	5.2	14,987	0.03%
2023/08/24	4.1	79.11	9.1	79.85	80.10	-4.9	14,881	-0.03%
2023/08/23	3	78.60	15.2	78.59	78.70	-12.2	14,565	-0.08%
2023/08/22	11	77.25	18.1	77.54	77.80	-7.1	14,486	-0.05%
2023/08/21	2	77.00	6	76.92	76.70	-4	14,343	-0.03%
2023/08/18	21	77.37	11.1	77.64	76.90	9.9	14,225	0.07%
2023/08/17	3.1	76.50	3	76.97	77.30	0.1	14,094	0.00%
2023/08/16	0	0.00	4	77.02	77.40	-4	13,978	-0.03%
2023/08/15	1	76.90	1	76.30	76.60	0	13,908	0.00%
2023/08/14	3	74.97	3	75.50	75.50	0	13,846	0.00%
2023/08/10	3	75.87	3	76.07	76.10	0	13,824	0.00%
2023/08/09	1	77.41	3	78.52	78.40	-2	13,609	-0.01%
2023/08/08	3	77.40	4	77.47	77.50	-1	13,510	-0.01%
2023/08/07	1	76.80	0	0.00	76.70	1	13,417	0.01%
2023/08/04	4	75.10	5	75.98	76.70	-1	13,310	-0.01%
2023/08/02	6.1	76.05	7	76.37	75.80	-0.9	13,195	-0.01%
2023/08/01	3.2	75.91	2	75.85	76.20	1.2	13,033	0.01%
2023/07/31	36.1	77.89	37.1	76.29	76.40	-1	12,942	-0.01%
2023/07/28	13.3	77.33	9	77.73	78.70	4.3	12,711	0.03%
2023/07/27	3.4	78.00	54	77.86	77.50	-50.6	12,594	-0.40%
2023/07/26	15.3	79.04	14.2	78.65	78.80	1.1	12,450	0.01%
2023/07/25	25.2	80.42	35.1	80.86	80.20	-9.9	12,303	-0.08%
2023/07/24	35.1	78.97	12.1	78.78	78.80	23	11,989	0.19%
2023/07/21	8	76.84	3.2	75.48	76.60	4.9	11,653	0.04%
2023/07/20	9.1	76.59	17	76.51	76.10	-7.9	11,433	-0.07%
2023/07/19	93.5	79.59	52.2	78.79	76.80	41.3	11,091	0.37%
2023/07/18	191.2	85.42	106.6	85.81	84.20	84.6	10,245	0.83%	大買/大賣/
2023/07/17	13	81.72	40.7	81.00	81.90	-27.7	8,199	-0.34%
2023/07/14	17.1	75.03	9	75.00	74.50	8.1	7,719	0.10%
2023/07/13	17.2	75.36	9.1	74.03	74.20	8.1	7,601	0.11%
2023/07/12	2	72.25	4	71.98	72.10	-2	7,436	-0.03%
2023/07/11	1	71.20	70	70.80	71.50	-69	7,381	-0.93%
2023/07/10	38.1	70.12	0	0.00	69.90	38.1	7,371	0.52%
2023/07/07	38.1	70.15	1	70.30	70.50	37.1	7,383	0.50%
2023/07/06	2	70.65	0	0.00	70.70	2	7,363	0.03%
2023/07/05	13.2	71.84	1	71.70	71.50	12.2	7,229	0.17%
2023/07/04	6.7	72.46	0	0.00	72.20	6.7	7,130	0.09%
2023/07/03	4.1	76.08	0	76.10	76.00	4	6,909	0.06%
2023/06/30	8	74.70	20	75.00	74.80	-12	6,771	-0.18%
2023/06/29	0	0.00	9	75.10	75.10	-9	6,656	-0.14%
2023/06/28	0	0.00	5	75.00	74.80	-5	6,578	-0.08%
2023/06/27	1	75.20	2.1	74.76	74.70	-1.1	6,554	-0.02%
2023/06/26	2.3	75.97	1	75.90	75.30	1.3	6,478	0.02%
2023/06/21	3	77.07	0.1	76.86	77.00	2.9	6,359	0.05%
2023/06/20	1	76.41	1.1	76.69	76.40	0	6,345	0.00%
2023/06/19	5.3	77.67	5.5	78.49	77.10	-0.2	6,266	0.00%
2023/06/16	11.5	80.53	2	80.40	79.30	9.5	6,128	0.15%
2023/06/15	6.1	79.02	10	79.47	79.40	-3.9	5,369	-0.07%
2023/06/14	0	0.00	32	78.00	78.00	-32	5,251	-0.61%
2023/06/13	2	78.00	11	78.12	78.00	-9	5,214	-0.17%
2023/06/12	0.1	77.70	7	77.96	77.60	-7	5,273	-0.13%
2023/06/09	1	77.90	3	78.30	78.10	-2	5,217	-0.04%
2023/06/08	0	0.00	2	77.90	77.40	-2	5,167	-0.04%
2023/06/07	0	0.00	3	78.13	78.20	-3	5,067	-0.06%
2023/06/06	1	77.60	1	77.40	77.50	0	4,999	0.00%
2023/06/05	1	77.80	7.1	78.13	78.00	-6.1	4,932	-0.12%
2023/06/02	4	77.48	20.1	76.87	77.10	-16.1	4,767	-0.34%
2023/06/01	1	75.10	4.1	75.59	75.70	-3.1	4,541	-0.07%
2023/05/31	4.5	75.70	13	75.75	75.30	-8.5	4,480	-0.19%
2023/05/30	1	74.90	3	74.96	75.00	-2	4,343	-0.05%
2023/05/29	2	74.80	2.3	74.76	74.70	-0.3	4,292	-0.01%
2023/05/26	6	74.30	14.6	74.15	74.50	-8.6	4,279	-0.20%
2023/05/25	0.5	73.20	0	73.30	73.60	0.5	4,183	0.01%
2023/05/24	1	73.00	1	73.30	73.50	0	4,171	0.00%
2023/05/23	0	72.90	0	0.00	73.10	0	4,149	0.00%
2023/05/22	1.1	73.29	1	73.20	73.40	0	4,114	0.00%
2023/05/19	0	72.90	14.5	72.77	73.20	-14.5	4,072	-0.36%
2023/05/18	1	72.20	2	72.44	72.40	-1	3,997	-0.03%
2023/05/17	0	0.00	4	71.95	72.30	-4	3,986	-0.10%
2023/05/16	0	0.00	11	71.35	71.30	-11	3,882	-0.28%
2023/05/15	0	0.00	1	70.00	70.20	-1	3,872	-0.03%
2023/05/12	2.2	69.95	1	70.00	69.70	1.2	3,871	0.03%
2023/05/11	1	70.80	1	71.10	70.70	0	3,826	0.00%
2023/05/10	0	0.00	1	70.10	70.40	-1	3,810	-0.03%
2023/05/09	1	70.40	1	70.10	70.50	0	3,837	0.00%
2023/05/08	0	0.00	4	70.30	70.30	-4	3,910	-0.10%
2023/05/05	0	0.00	2	70.20	70.10	-2	3,933	-0.05%
2023/05/04	0.1	70.00	0	0.00	70.20	0.1	3,961	0.00%
2023/05/03	0	70.20	0	0.00	70.20	0	3,972	0.00%
2023/05/02	0	0.00	3.1	70.30	70.50	-3.1	4,086	-0.07%
2023/04/27	3	69.83	1	69.90	69.60	2	4,145	0.05%
2023/04/26	0	69.20	0.6	69.40	69.70	-0.6	4,071	-0.01%
2023/04/25	0	0.00	3	69.03	69.00	-3	3,961	-0.08%
2023/04/24	0	0.00	1	69.80	69.70	-1	3,855	-0.03%
2023/04/21	1	70.20	2	70.00	70.10	-1	3,774	-0.03%
2023/04/20	0.1	70.00	1	70.10	70.10	-1	3,709	-0.03%
2023/04/17	2	70.55	1	70.59	70.70	1	3,715	0.03%
2023/04/14	1	69.70	1	69.90	70.20	0	3,662	0.00%
2023/04/12	0	0.00	0	70.40	70.60	0	3,635	0.00%
2023/04/11	0	70.30	1.2	70.28	70.40	-1.2	3,604	-0.03%
2023/04/10	0.3	69.80	1	69.70	69.90	-0.8	3,573	-0.02%
2023/04/06	0	0.00	1.1	70.16	70.50	-1.1	3,537	-0.03%
2023/03/31	1.1	69.98	1	70.00	69.70	0.1	3,480	0.00%
2023/03/30	0	0.00	1	69.70	69.90	-1	3,647	-0.03%
2023/03/29	0	0.00	7	69.87	69.90	-7	3,876	-0.18%
2023/03/28	0	0.00	3	69.50	69.50	-3	4,095	-0.07%
2023/03/27	1	69.90	2.3	69.86	69.90	-1.3	4,367	-0.03%
2023/03/24	0	0.00	3	69.90	69.90	-3	4,654	-0.06%
2023/03/23	1	69.60	3.1	69.66	69.80	-2.1	4,667	-0.05%
2023/03/22	0	0.00	1.3	69.12	69.40	-1.3	4,691	-0.03%
2023/03/21	0	0.00	18	69.01	69.30	-18	4,771	-0.38%
2023/03/20	0.1	67.90	3	68.50	68.40	-2.9	4,785	-0.06%
2023/03/16	0	0.00	0.1	67.40	67.40	-0.1	4,805	0.00%
2023/03/15	8.5	67.09	2	66.80	66.60	6.5	4,826	0.13%
2023/03/14	0.4	69.10	2	69.15	69.00	-1.6	4,722	-0.03%
2023/03/13	0	0.00	8	68.85	69.40	-8	4,759	-0.17%
2023/03/10	1	68.70	4	68.98	69.00	-3	4,742	-0.06%
2023/03/09	0.3	69.60	12	69.60	69.80	-11.7	4,780	-0.24%
2023/03/08	0	0.00	1	69.80	69.80	-1	4,829	-0.02%
2023/03/07	0	0.00	6	69.48	69.90	-6	4,838	-0.12%
2023/03/06	0	0.00	3	68.80	69.00	-3	4,816	-0.06%
2023/03/03	0.2	68.40	0	0.00	68.30	0.2	4,817	0.00%
2023/03/02	1	68.00	4	68.30	68.40	-3	4,844	-0.06%
2023/03/01	4	67.85	6	67.60	68.00	-2	4,827	-0.04%
2023/02/24	0.1	68.40	0	0.00	68.00	0.1	4,830	0.00%
2023/02/23	1	68.30	0	0.00	68.50	1	4,810	0.02%
2023/02/22	1	67.50	1.3	67.48	68.20	-0.3	4,832	-0.01%
2023/02/21	1	67.70	0	0.00	67.90	1	4,846	0.02%
2023/02/20	0.2	67.20	0	0.00	67.80	0.2	4,911	0.00%
2023/02/17	0	67.30	0	0.00	67.50	0	4,942	0.00%
2023/02/15	1.2	67.00	0	0.00	67.20	1.2	5,110	0.02%
2023/02/14	5	66.70	5	66.70	66.70	0	5,099	0.00%
2023/02/13	0	0.00	0	66.90	67.10	0	5,107	0.00%
2023/02/10	1	66.00	0	66.57	66.60	1	5,092	0.02%
2023/02/09	0	0.00	2	66.50	66.50	-2	5,098	-0.04%
2023/02/08	1	66.30	0	0.00	66.20	1	5,142	0.02%
2023/02/06	0	0.00	1	65.90	66.10	-1	5,186	-0.02%
2023/02/03	0	0.00	0	65.30	65.40	0	5,143	0.00%
2023/02/02	1	65.50	0	0.00	65.40	1	5,212	0.02%
2023/01/31	6	65.10	1.1	65.59	64.50	4.9	5,257	0.09%
2023/01/30	0	0.00	3.2	65.30	65.60	-3.2	5,172	-0.06%
2023/01/17	0	0.00	1	64.60	64.70	-1	5,134	-0.02%
2023/01/16	0	0.00	1.1	64.87	64.50	-1.1	5,159	-0.02%
2023/01/13	0.2	64.37	0	64.30	64.30	0.1	5,166	0.00%
2023/01/12	0	0.00	0	64.50	64.50	0	5,310	0.00%
2023/01/10	2	64.60	0	64.40	64.50	2	5,497	0.04%
2023/01/09	0	0.00	2	64.70	64.80	-2	5,566	-0.04%
2023/01/06	0	0.00	0	64.00	64.00	0	5,574	0.00%
2023/01/05	0	0.00	1	63.90	63.80	-1	5,595	-0.02%
2023/01/04	0	0.00	1	63.70	63.50	-1	5,611	-0.02%
2023/01/03	2	63.45	2	63.50	63.70	0	5,662	0.00%
2022/12/28	0	0.00	1.1	63.61	63.80	-1.1	5,770	-0.02%
2022/12/23	2	63.75	3	64.07	64.20	-1	5,962	-0.02%
2022/12/22	1	64.20	6.1	64.10	64.00	-5.1	6,001	-0.08%
2022/12/21	1	63.20	1	63.70	63.70	0	5,819	0.00%
2022/12/20	4	63.08	4	63.48	63.60	0	5,618	0.00%
2022/12/19	6	62.92	6	63.88	63.80	0	5,419	0.00%
2022/12/16	2	62.30	2.7	63.29	64.00	-0.7	5,185	-0.01%
2022/12/14	0	0.00	1	63.80	63.30	-1	5,077	-0.02%
2022/12/13	2	62.65	0	0.00	63.20	2	5,120	0.04%
2022/12/12	2	62.20	9	62.66	63.20	-7	5,121	-0.14%
2022/12/09	0.5	62.70	21.5	62.90	63.10	-21	5,270	-0.40%
2022/12/07	1	63.00	2	63.15	63.00	-1	5,366	-0.02%
2022/12/06	0	0.00	14	63.80	63.80	-14	5,406	-0.26%
2022/12/05	0	0.00	4	62.55	63.50	-4	5,390	-0.07%
2022/12/02	0	61.70	1	61.70	61.90	-1	5,361	-0.02%
2022/12/01	4.1	61.45	0	0.00	61.70	4.1	5,372	0.08%
2022/11/30	2	60.95	1	61.60	62.00	1	5,351	0.02%
2022/11/29	7.3	60.23	1	61.20	61.50	6.3	5,417	0.12%
2022/11/25	5	60.02	0	0.00	60.20	5	5,454	0.09%
2022/11/24	0.1	60.00	0	0.00	60.20	0.1	5,506	0.00%
2022/11/22	7	59.10	0	0.00	59.30	7	5,533	0.13%
2022/11/18	0	0.00	0.2	59.90	60.30	-0.2	5,487	0.00%
2022/11/17	0	59.60	0	0.00	60.30	0	5,470	0.00%
2022/11/16	3	60.07	0	0.00	60.40	3	5,481	0.05%
2022/11/15	0.2	60.60	1.1	60.50	60.60	-0.9	5,468	-0.02%
2022/11/14	1	59.40	1	59.90	60.40	0	5,454	0.00%
2022/11/11	1	59.50	20	59.40	60.00	-19	5,398	-0.35%
2022/11/10	1	58.20	1	58.60	58.70	0	5,312	0.00%
2022/11/08	4.1	57.61	2	57.85	58.10	2.1	5,399	0.04%
2022/11/07	0	0.00	2	57.40	57.70	-2	5,423	-0.04%
2022/11/04	1.2	56.05	6	56.33	56.90	-4.8	5,440	-0.09%
2022/11/03	2.2	56.38	0	0.00	56.40	2.2	5,432	0.04%
2022/11/02	15	57.80	0	0.00	57.50	15	5,429	0.28%
2022/11/01	6	58.30	0	0.00	58.40	6	5,431	0.11%
2022/10/31	0.1	58.60	2	58.50	59.00	-1.9	5,488	-0.03%
2022/10/25	1	56.40	0	0.00	56.20	1	5,495	0.02%
2022/10/24	4.1	56.89	0	0.00	56.90	4.1	5,554	0.07%
2022/10/20	12	55.24	8	55.80	55.90	4	5,525	0.07%
2022/10/19	0.2	57.00	0	0.00	56.70	0.2	5,397	0.00%
2022/10/18	2	57.00	1	56.40	56.60	1	5,355	0.02%
2022/10/17	1	57.00	2	57.60	57.60	-1	5,312	-0.02%
2022/10/14	1	57.50	2	57.70	57.30	-1	5,331	-0.02%
2022/10/13	1.1	57.14	0	0.00	57.20	1.1	5,384	0.02%
2022/10/12	1.1	57.55	0	0.00	57.30	1.1	5,438	0.02%
2022/10/11	0.2	57.50	2.2	57.40	57.30	-2	5,491	-0.04%
2022/10/07	1.1	58.52	0	0.00	58.20	1.1	5,426	0.02%
2022/10/05	1.1	59.06	0	0.00	59.30	1.1	5,456	0.02%
2022/10/04	0.3	59.07	8	59.39	59.10	-7.7	5,430	-0.14%
2022/10/03	1	57.10	1	57.70	57.50	0	5,383	0.00%
2022/09/30	1.1	58.26	1.2	58.89	58.50	0	5,397	0.00%
2022/09/28	0	0.00	1	59.60	59.20	-1	5,353	-0.02%
2022/09/27	3	59.73	3.1	60.62	59.50	-0.1	5,346	0.00%
2022/09/26	0	0.00	1	59.90	59.30	-1	5,384	-0.02%
2022/09/23	4.2	60.81	0	0.00	60.40	4.2	5,451	0.08%
2022/09/22	7.5	61.87	0	0.00	61.50	7.5	5,844	0.13%
2022/09/21	3.1	62.70	1	63.20	63.10	2.1	5,881	0.04%
2022/09/20	1	63.50	3	63.93	63.70	-2	5,815	-0.03%
2022/09/19	0	0.00	0.1	63.80	63.10	-0.1	5,783	0.00%
2022/09/16	1.1	63.11	1	63.60	63.50	0.1	5,743	0.00%
2022/09/15	1	63.81	0	0.00	63.70	1	5,614	0.02%
2022/09/14	7.8	63.71	0	0.00	63.40	7.8	5,603	0.14%
2022/09/13	1	65.20	7.3	65.21	65.50	-6.3	5,593	-0.11%
2022/09/12	1	63.90	0	0.00	63.90	1	5,592	0.02%
2022/09/08	1	63.30	0.1	63.60	63.70	0.9	5,677	0.02%
2022/09/07	1.1	63.57	1	64.40	64.40	0.1	5,696	0.00%
2022/09/06	0	64.30	0.2	64.40	64.50	-0.1	5,681	0.00%
2022/09/05	0	0.00	2	64.00	64.50	-2	5,657	-0.04%
2022/09/02	2.2	62.37	0	0.00	62.10	2.2	5,585	0.04%
2022/09/01	1.2	62.69	0	0.00	63.10	1.2	5,556	0.02%
2022/08/31	0	64.00	15	63.50	63.60	-15	5,551	-0.27%
2022/08/29	0.5	64.00	0	0.00	63.30	0.5	5,527	0.01%
2022/08/26	1	64.20	0	0.00	64.20	1	5,538	0.02%
2022/08/25	0	64.30	0	0.00	63.80	0	5,583	0.00%
2022/08/24	17	64.52	0.4	63.80	63.60	16.6	5,601	0.30%
2022/08/22	0	0.00	2	63.70	64.20	-2	5,821	-0.03%
2022/08/19	1	63.00	0	0.00	63.00	1	5,807	0.02%
2022/08/18	0	0.00	1.5	62.93	63.00	-1.5	5,827	-0.03%
2022/08/16	2	62.30	0	0.00	62.20	2	5,858	0.03%
2022/08/15	4.1	63.09	0.5	63.40	63.00	3.6	5,812	0.06%
2022/08/12	5.2	64.61	2	64.50	64.50	3.2	5,768	0.05%
2022/08/11	2	63.55	0	0.00	63.70	2	5,763	0.03%
2022/08/10	0.2	63.20	0	0.00	63.00	0.2	5,813	0.00%
2022/08/08	0	0.00	0.3	62.00	62.10	-0.3	5,938	0.00%
2022/08/05	5	62.06	1	62.40	62.00	4	6,189	0.06%
2022/08/04	0	62.90	0	0.00	63.00	0	6,211	0.00%
2022/08/03	1	63.00	10	62.85	63.10	-9	6,229	-0.14%
2022/08/02	1.3	62.52	3	63.00	63.00	-1.8	6,251	-0.03%
2022/07/29	1.1	62.50	0	0.00	62.20	1.1	6,215	0.02%
2022/07/27	0	0.00	0	61.10	61.60	0	6,113	0.00%
2022/07/25	0.1	61.90	0	0.00	61.60	0.1	6,160	0.00%
2022/07/22	0	0.00	1	60.70	60.90	-1	6,252	-0.02%
2022/07/21	0	0.00	4	60.13	60.50	-4	6,216	-0.06%
2022/07/20	0.1	59.50	1	59.60	59.40	-1	6,235	-0.02%
2022/07/18	3	58.27	0	0.00	58.70	3	6,313	0.05%
2022/07/14	0.2	59.20	0	59.20	59.20	0.2	6,450	0.00%
2022/07/13	19	58.03	14	58.10	57.70	5	6,420	0.08%
2022/07/12	1	56.10	0	0.00	56.70	1	6,400	0.02%
2022/07/11	5.1	57.40	0	57.70	57.40	5.1	6,416	0.08%
2022/07/08	1	57.40	0.3	57.73	57.40	0.7	6,420	0.01%
2022/07/07	1	56.80	4	55.88	56.70	-3	6,437	-0.05%
2022/07/06	1	55.30	0	0.00	55.10	1	6,481	0.02%
2022/07/05	1	56.20	6	56.60	56.40	-5	6,465	-0.08%
2022/07/04	9.4	55.87	1	56.00	55.70	8.4	6,456	0.13%
2022/07/01	4	57.73	7	58.29	57.10	-3	6,479	-0.05%
2022/06/30	51.9	58.18	0	0.00	57.00	51.9	6,414	0.81%
2022/06/29	17	67.10	0	0.00	66.80	17	6,015	0.28%
2022/06/27	2	68.70	0	0.00	68.70	2	5,899	0.03%
2022/06/23	0	0.00	12	68.20	67.50	-12	5,895	-0.20%
2022/06/22	0	0.00	3.4	68.89	68.20	-3.4	5,915	-0.06%
2022/06/21	1	69.10	0.3	69.50	69.10	0.7	6,024	0.01%
2022/06/20	2	68.85	5	69.06	68.30	-3	6,034	-0.05%
2022/06/17	2	68.20	7.3	69.16	69.90	-5.3	6,074	-0.09%
2022/06/16	1	68.80	8	69.43	68.80	-7	6,000	-0.12%
2022/06/15	1	68.80	0	0.00	68.80	1	6,342	0.02%
2022/06/13	0.1	68.80	0	0.00	68.70	0.1	6,625	0.00%
2022/06/10	0	0.00	0.2	68.90	68.70	-0.2	6,724	0.00%
2022/06/09	0	0.00	0.2	69.55	69.40	-0.2	6,904	0.00%
2022/06/08	0	0.00	1.4	69.61	69.20	-1.4	7,116	-0.02%
2022/06/07	0	0.00	8	69.25	69.20	-8	7,129	-0.11%
2022/06/06	2	69.40	0	69.40	69.50	2	7,135	0.03%
2022/06/01	4.2	69.10	0	0.00	69.20	4.2	7,348	0.06%
2022/05/31	0.3	68.86	2	68.71	69.60	-1.8	7,348	-0.02%
2022/05/30	4	68.10	0	0.00	68.30	4	7,147	0.06%
2022/05/24	0	0.00	1	65.30	64.90	-1	7,279	-0.01%
2022/05/23	1	65.40	0	0.00	65.30	1	7,278	0.01%
2022/05/19	2.2	64.75	0	0.00	64.70	2.2	7,274	0.03%
2022/05/18	2	64.75	1	65.50	65.20	1	7,214	0.01%
2022/05/17	2	64.65	1	64.80	64.50	1	7,177	0.01%
2022/05/16	12.1	64.42	0	0.00	64.20	12.1	7,123	0.17%
2022/05/13	9.1	64.85	0.3	64.90	64.60	8.8	7,048	0.12%
2022/05/12	2	68.00	1	67.70	67.70	1	6,802	0.02%
2022/05/11	2.1	68.71	2	68.80	68.50	0.1	6,716	0.00%
2022/05/10	0	0.00	46	69.57	69.70	-46	6,755	-0.68%
2022/05/09	6	69.53	0	0.00	69.40	6	6,795	0.09%
2022/05/03	0	0.00	2.2	70.21	70.40	-2.2	6,908	-0.03%
2022/04/29	0	0.00	1	70.10	70.30	-1	6,988	-0.01%
2022/04/28	5.1	69.24	6	69.00	69.40	-0.9	7,031	-0.01%
2022/04/27	2.1	70.00	0	0.00	69.90	2.1	6,982	0.03%
2022/04/26	1	71.60	2.1	71.40	71.30	-1.1	7,134	-0.02%
2022/04/25	2.1	70.30	2.2	70.39	70.50	-0.1	7,315	0.00%
2022/04/22	0	0.00	2	71.80	72.00	-2	7,200	-0.03%
2022/04/21	0	0.00	1.5	71.61	71.90	-1.5	7,147	-0.02%
2022/04/20	0.5	71.24	0	0.00	70.70	0.5	7,091	0.01%
2022/04/19	2	70.40	3	70.50	70.00	-1	6,993	-0.01%
2022/04/18	0	0.00	1	70.60	70.50	-1	7,016	-0.01%
2022/04/15	2.2	70.33	0	0.00	70.30	2.2	7,000	0.03%
2022/04/14	1	71.30	0	0.00	71.50	1	6,987	0.01%
2022/04/13	0	0.00	90	71.20	71.50	-90	7,074	-1.27%
2022/04/12	1	71.00	2	71.60	71.00	-1	7,071	-0.01%
2022/04/11	2	70.75	0	0.00	70.80	2	7,046	0.03%
2022/04/08	2	71.25	0	0.00	71.60	2	7,041	0.03%
2022/04/07	1.1	71.10	1	71.30	71.10	0.1	7,028	0.00%
2022/04/06	12.1	71.91	10.1	71.50	71.60	2	6,920	0.03%
2022/04/01	0	0.00	2.5	71.82	72.50	-2.5	6,933	-0.04%
2022/03/31	1	72.00	3	72.30	72.40	-2	6,919	-0.03%
2022/03/30	1	72.80	2	72.60	72.70	-1	6,873	-0.01%
2022/03/28	2	72.70	4.2	72.60	72.80	-2.2	6,831	-0.03%
2022/03/25	2	73.60	4.1	73.30	73.60	-2.1	6,816	-0.03%
2022/03/24	1.1	73.56	3.9	73.26	73.60	-2.8	6,793	-0.04%
2022/03/22	0.1	72.20	12	71.96	72.80	-11.9	6,628	-0.18%
2022/03/21	1.2	72.00	3	72.20	71.90	-1.8	6,518	-0.03%
2022/03/18	0.1	72.30	1	72.60	72.80	-0.9	6,492	-0.01%
2022/03/17	1	72.20	5.1	72.60	72.90	-4.1	6,112	-0.07%
2022/03/16	1	71.60	4.7	71.75	72.10	-3.7	5,956	-0.06%
2022/03/15	6	70.83	5	71.08	71.60	1	5,852	0.02%
2022/03/14	1	71.30	13.1	71.29	71.60	-12.1	5,755	-0.21%
2022/03/11	2.2	70.54	11	70.71	70.40	-8.8	5,584	-0.16%
2022/03/10	4	69.10	4	69.40	69.60	0	5,413	0.00%
2022/03/09	7	68.64	2	68.70	68.90	5	5,413	0.09%
2022/03/08	1	68.50	2.2	68.38	68.60	-1.2	5,452	-0.02%
2022/03/07	8.1	67.92	1	67.70	67.60	7.1	5,354	0.13%
2022/03/02	0	0.00	0.2	69.80	69.90	-0.2	5,409	0.00%
2022/03/01	0	0.00	7.1	70.10	70.30	-7.1	5,422	-0.13%
2022/02/25	1	68.80	0	0.00	69.10	1	5,328	0.02%
2022/02/24	8.1	68.92	3	68.50	69.00	5.1	5,286	0.10%
2022/02/23	0	0.00	1	69.60	69.80	-1	5,235	-0.02%
2022/02/22	2	69.45	0	0.00	69.60	2	5,238	0.04%
2022/02/21	0	0.00	1	69.60	70.10	-1	5,236	-0.02%
2022/02/18	0	70.00	2	70.00	70.10	-2	5,306	-0.04%
2022/02/17	0	0.00	2	69.80	70.30	-2	5,349	-0.04%
2022/02/16	0	0.00	1	69.90	69.80	-1	5,368	-0.02%
2022/02/15	3	69.43	2	69.10	69.10	1	5,457	0.02%
2022/02/14	0	0.00	4	69.55	69.60	-4	5,494	-0.07%
2022/02/11	0	0.00	2.1	70.31	70.60	-2.1	5,513	-0.04%
2022/02/10	1.1	70.58	2	70.70	70.80	-0.9	5,540	-0.02%
2022/02/09	0	0.00	4	70.33	70.80	-4	5,515	-0.07%
2022/02/08	1	69.50	0	0.00	69.70	1	5,456	0.02%
2022/02/07	6	68.98	0	0.00	69.60	6	5,471	0.11%
2022/01/26	3.2	69.23	5.4	69.59	69.30	-2.2	5,489	-0.04%
2022/01/25	12	69.65	0	0.00	69.90	12	5,829	0.21%
2022/01/24	7.2	70.55	1	70.70	70.80	6.2	5,792	0.11%
2022/01/21	1	70.40	3	70.20	70.40	-2	5,745	-0.03%
2022/01/20	0	0.00	1.2	70.62	70.90	-1.2	5,651	-0.02%
2022/01/19	16	70.75	24	70.56	71.00	-8	5,613	-0.14%
2022/01/18	11	69.95	23.2	70.31	70.40	-12.2	5,451	-0.22%
2022/01/17	0	0.00	12	68.83	69.00	-12	5,157	-0.23%
2022/01/14	1	69.00	6	69.05	69.00	-5	5,171	-0.10%
2022/01/13	0.1	69.30	1	68.90	69.30	-1	5,198	-0.02%
2022/01/12	0.2	68.70	0	0.00	69.30	0.2	5,218	0.00%
2022/01/11	0	0.00	4	69.00	69.10	-4	5,242	-0.08%
2022/01/10	0	68.90	0	0.00	68.80	0	5,236	0.00%
2022/01/07	1.3	68.78	17	68.95	69.10	-15.7	5,255	-0.30%
2022/01/06	1.1	69.00	2	69.10	69.30	-1	5,247	-0.02%
2022/01/05	25	68.62	1	68.60	68.90	24	5,207	0.46%
2022/01/04	15.1	68.51	0	0.00	68.30	15.1	5,251	0.29%
2022/01/03	0	0.00	1	68.90	68.90	-1	5,199	-0.02%
2021/12/30	7.1	69.02	4	69.05	69.10	3.1	5,216	0.06%
2021/12/29	0.1	69.20	2	69.30	69.30	-2	5,230	-0.04%
2021/12/28	0	0.00	14	69.25	69.40	-14	5,246	-0.27%
2021/12/24	0.1	68.70	2	68.65	68.70	-2	5,246	-0.04%
2021/12/23	0	0.00	2	68.60	68.70	-2	5,275	-0.04%
2021/12/22	0	0.00	0.1	68.50	68.50	-0.1	5,294	0.00%
2021/12/21	0	68.20	3	68.77	68.70	-3	5,306	-0.06%
2021/12/20	0.1	68.04	4	68.05	68.50	-3.9	5,312	-0.07%
2021/12/17	0.2	67.90	3	68.20	68.20	-2.8	5,402	-0.05%
2021/12/16	0.2	67.80	2	67.90	67.90	-1.8	5,404	-0.03%
2021/12/15	0	67.70	2	67.70	67.70	-2	5,462	-0.04%
2021/12/14	1.1	67.40	2	67.30	67.50	-1	5,527	-0.02%
2021/12/13	2	67.40	0	0.00	67.40	2	5,502	0.04%
2021/12/10	2	67.80	1.1	68.00	67.90	1	5,489	0.02%
2021/12/09	0.1	67.80	8.1	67.51	68.00	-8	5,482	-0.15%
2021/12/08	0	0.00	3	67.20	67.10	-3	5,438	-0.06%
2021/12/07	23	66.88	0	0.00	66.80	23	5,387	0.43%
2021/12/06	5	66.26	1	66.80	66.90	4	5,381	0.07%
2021/12/03	22	66.46	0	0.00	66.40	22	5,382	0.41%
2021/12/02	15	66.40	0.1	66.60	66.40	14.9	5,331	0.28%
2021/12/01	22	66.97	4	67.03	66.90	18	5,259	0.34%
2021/11/30	3	66.70	1	67.20	66.60	2	5,250	0.04%
2021/11/29	6.1	66.82	1	66.90	67.00	5.1	5,112	0.10%
2021/11/26	0.1	67.60	0	0.00	67.30	0.1	5,111	0.00%
2021/11/25	4	67.78	0	0.00	67.80	4	5,201	0.08%
2021/11/24	1	68.40	0	0.00	68.10	1	5,184	0.02%
2021/11/23	0	0.00	7	68.43	68.30	-7	5,190	-0.13%
2021/11/22	0	0.00	57	68.40	68.20	-57	5,195	-1.10%
2021/11/19	5	68.30	6	68.15	68.10	-1	5,249	-0.02%
2021/11/18	2	68.30	0	0.00	68.30	2	5,245	0.04%
2021/11/17	2.2	68.59	1	68.80	68.00	1.2	5,224	0.02%
2021/11/16	2	68.30	3	68.27	68.40	-1	5,203	-0.02%
2021/11/15	2	68.05	2	68.00	68.00	0	5,251	0.00%
2021/11/12	3	67.07	6	67.20	67.70	-3	5,276	-0.06%
2021/11/11	9.5	67.65	3	67.73	67.90	6.5	5,244	0.12%
2021/11/10	0.3	68.70	0	0.00	68.40	0.3	5,304	0.01%
2021/11/09	1.1	68.21	1	68.40	69.00	0.1	5,375	0.00%
2021/11/08	0.2	68.53	5	68.30	68.50	-4.9	5,461	-0.09%
2021/11/05	2.1	68.65	0	0.00	69.00	2.1	5,496	0.04%
2021/11/04	3.4	69.36	0	0.00	69.30	3.4	5,483	0.06%
2021/11/03	1.3	69.71	5.1	69.52	69.50	-3.8	5,504	-0.07%
2021/11/02	7	70.30	36.3	69.85	69.30	-29.3	5,477	-0.53%
2021/11/01	4	67.90	1	68.00	68.10	3	5,329	0.06%
2021/10/29	0.2	67.73	3	67.73	68.00	-2.9	5,344	-0.05%
2021/10/28	0.9	67.79	1	67.80	67.90	-0.1	5,340	0.00%
2021/10/27	1	67.60	0	0.00	67.70	1	5,372	0.02%
2021/10/26	0	0.00	1.5	67.70	67.90	-1.5	5,448	-0.03%
2021/10/25	1.1	67.20	1	67.10	67.10	0.1	5,456	0.00%
2021/10/22	0	0.00	3	67.17	67.40	-3	5,540	-0.05%
2021/10/21	0	0.00	1	67.60	67.40	-1	5,629	-0.02%
2021/10/20	0	0.00	7	68.09	67.80	-7	5,599	-0.13%
2021/10/19	0	0.00	2	67.95	67.90	-2	5,613	-0.04%
2021/10/18	1	67.80	0	0.00	67.80	1	5,644	0.02%
2021/10/15	1	67.30	4	67.70	67.70	-3	5,681	-0.05%
2021/10/14	1	67.90	2	68.00	67.40	-1	5,724	-0.02%
2021/10/13	3	67.77	7	67.77	67.80	-4	5,744	-0.07%
2021/10/12	7.1	67.44	5	67.56	67.70	2.1	5,787	0.04%
2021/10/08	2.1	66.95	1	67.00	66.80	1.1	5,786	0.02%
2021/10/07	2.1	66.90	0.1	67.00	66.80	2	5,886	0.03%
2021/10/06	0	0.00	4	66.03	66.50	-4	6,001	-0.07%
2021/10/05	0	0.00	5	66.26	66.40	-5	6,142	-0.08%
2021/10/04	0	0.00	29.1	66.51	66.10	-29.1	6,293	-0.46%
2021/10/01	1.1	65.93	1.5	66.03	66.00	-0.4	6,320	-0.01%
2021/09/30	2	66.25	5	66.50	67.00	-3	6,337	-0.05%
2021/09/29	4.1	65.60	5.2	65.74	65.80	-1.1	6,376	-0.02%
2021/09/28	4.1	66.56	5	66.50	66.50	-0.9	6,517	-0.01%
2021/09/27	3	67.00	1	67.00	67.20	2	6,647	0.03%
2021/09/24	4	67.33	15.2	67.29	67.10	-11.2	6,925	-0.16%
2021/09/23	8	65.84	10	65.90	66.10	-2	7,370	-0.03%
2021/09/22	1.5	64.44	1	64.90	65.60	0.5	7,624	0.01%
2021/09/17	1	64.70	3	65.00	64.70	-2	7,717	-0.03%
2021/09/16	0	0.00	0.1	65.00	64.90	-0.1	7,809	0.00%
2021/09/15	0	0.00	1.1	64.82	64.60	-1.1	7,936	-0.01%
2021/09/14	5.5	64.99	0	0.00	64.50	5.5	8,037	0.07%
2021/09/13	1.2	64.96	3	64.97	65.20	-1.8	8,176	-0.02%
2021/09/10	0.1	64.53	5	64.62	65.00	-4.9	8,303	-0.06%
2021/09/09	9.1	63.97	12	64.12	64.20	-2.9	8,495	-0.03%
2021/09/08	10.2	64.57	5	64.42	64.40	5.2	8,506	0.06%
2021/09/07	0.1	65.10	0	0.00	65.10	0.1	8,576	0.00%
2021/09/06	6	65.38	6.1	65.30	65.30	-0.1	8,622	0.00%
2021/09/03	2	65.00	25	65.08	65.30	-23	8,711	-0.26%
2021/09/02	3	64.70	1	64.70	64.50	2	8,730	0.02%
2021/09/01	2	64.80	3	64.90	64.90	-1	8,760	-0.01%
2021/08/31	0	0.00	8	64.69	64.80	-8	8,750	-0.09%
2021/08/30	1.5	64.67	3	64.60	64.60	-1.5	8,683	-0.02%
2021/08/27	0.1	64.70	0	0.00	64.70	0.1	8,706	0.00%
2021/08/26	0	0.00	8	64.70	64.60	-8	8,732	-0.09%
2021/08/25	31.3	64.56	0	0.00	64.30	31.3	8,778	0.36%
2021/08/24	4.3	64.95	2	65.00	64.90	2.3	8,764	0.03%
2021/08/23	3	64.57	0	0.00	64.50	3	8,846	0.03%
2021/08/20	5	64.26	0	0.00	64.20	5	8,974	0.06%
2021/08/19	3	64.33	10	64.55	64.50	-7	9,122	-0.08%
2021/08/18	13.4	63.76	0	0.00	64.10	13.4	9,144	0.15%
2021/08/17	14.3	64.33	4.3	64.32	64.50	10	9,221	0.11%
2021/08/16	12.3	64.79	5	64.90	64.50	7.3	9,212	0.08%
2021/08/13	15.4	66.00	7.1	65.82	65.70	8.3	9,230	0.09%
2021/08/12	21	66.74	6.5	66.88	66.60	14.5	9,300	0.16%
2021/08/11	5	67.80	5.1	67.82	67.80	-0.1	9,333	0.00%
2021/08/10	16	67.80	3	67.40	68.00	13	9,357	0.14%
2021/08/09	7.1	67.62	4	67.65	67.50	3.1	9,527	0.03%
2021/08/06	4.1	68.53	3	68.40	68.30	1.1	9,564	0.01%
2021/08/05	9.1	68.61	14.1	68.55	68.80	-5	9,788	-0.05%
2021/08/04	6.1	66.87	3	67.07	67.20	3.1	10,213	0.03%
2021/08/03	4	67.03	6	66.87	67.10	-2	10,434	-0.02%
2021/08/02	6.1	66.97	2	67.00	67.10	4.1	10,492	0.04%
2021/07/30	8.1	67.01	1	66.90	67.30	7.1	10,571	0.07%
2021/07/29	3.2	67.34	5	67.30	67.60	-1.9	10,767	-0.02%
2021/07/28	2.1	67.56	6	67.40	67.80	-3.9	10,891	-0.04%
2021/07/27	7.1	67.40	13	67.60	68.00	-5.9	11,112	-0.05%
2021/07/26	11.7	66.87	3	67.00	66.90	8.7	11,257	0.08%
2021/07/23	10.4	66.89	9	67.27	66.80	1.4	11,392	0.01%
2021/07/22	5.1	67.04	2	67.10	67.10	3.1	11,465	0.03%
2021/07/21	9.1	67.10	7.1	67.30	67.20	2	11,550	0.02%
2021/07/20	3.2	67.38	0	0.00	67.20	3.2	11,656	0.03%
2021/07/19	4	67.58	0	0.00	67.90	4	11,774	0.03%
2021/07/16	1.5	67.69	3.2	67.90	68.00	-1.7	12,296	-0.01%
2021/07/15	7	67.83	2	67.85	67.90	5	12,418	0.04%
2021/07/14	1.1	67.81	2	67.70	67.80	-0.9	12,453	-0.01%
2021/07/13	0.3	67.96	1	68.00	68.00	-0.7	12,488	-0.01%
2021/07/12	19.1	66.95	4.1	66.96	66.90	14.9	12,472	0.12%
2021/07/09	12.6	67.54	0	0.00	67.60	12.6	12,388	0.10%
2021/07/08	13	68.17	5	68.00	68.10	8	12,472	0.06%
2021/07/07	11.1	68.02	1	68.10	68.30	10.1	12,569	0.08%
2021/07/06	6.2	68.37	1	68.20	68.30	5.2	12,718	0.04%
2021/07/05	22.2	68.07	1	68.30	68.70	21.2	12,813	0.17%
2021/07/02	12.4	67.92	2	67.90	68.00	10.4	12,858	0.08%
2021/07/01	28	68.45	6	68.33	68.30	22	12,921	0.17%
2021/06/30	42.9	68.92	1	69.00	68.80	41.9	12,878	0.33%
2021/06/29	15.4	73.85	13	73.89	73.70	2.4	12,478	0.02%
2021/06/28	38.5	74.10	11	74.19	74.00	27.5	12,325	0.22%
2021/06/25	10.1	74.56	2	74.70	74.50	8.1	12,356	0.07%
2021/06/24	5.8	74.80	8	74.93	74.50	-2.2	12,490	-0.02%
2021/06/23	7.3	74.36	1	74.30	74.60	6.3	13,119	0.05%
2021/06/22	6	74.83	5	74.68	74.30	1	13,325	0.01%
2021/06/21	10.4	73.91	25.2	74.01	74.40	-14.8	13,359	-0.11%
2021/06/18	8.2	74.48	28	74.50	74.70	-19.9	13,457	-0.15%
2021/06/17	5.1	73.54	2	73.65	74.00	3.1	13,494	0.02%
2021/06/16	1	73.60	16	73.73	73.80	-15	13,793	-0.11%
2021/06/15	2.1	72.21	2	72.80	73.00	0.1	14,090	0.00%
2021/06/11	5.1	72.78	0	0.00	72.30	5.1	14,259	0.04%
2021/06/10	1	72.80	5	73.10	73.00	-4	14,363	-0.03%
2021/06/09	1.7	73.24	7	72.93	72.70	-5.3	14,498	-0.04%
2021/06/08	3	73.40	1	73.50	73.50	2	14,816	0.01%
2021/06/07	13	73.00	6	73.12	72.90	7	15,404	0.05%
2021/06/04	5	73.40	4	73.43	73.40	1	15,470	0.01%
2021/06/03	2	73.40	5	73.72	73.50	-3	15,584	-0.02%
2021/06/02	1.3	73.72	1	74.10	73.60	0.3	15,739	0.00%
2021/06/01	2.1	73.60	4	73.63	73.80	-2	15,892	-0.01%
2021/05/31	6.1	73.04	22	73.15	73.50	-15.9	15,999	-0.10%
2021/05/28	5.1	73.30	2	73.20	73.20	3.1	16,099	0.02%
2021/05/27	2	72.95	4	72.85	73.20	-2	16,226	-0.01%
2021/05/26	2	73.00	1	73.30	73.30	1	16,505	0.01%
2021/05/25	18	72.69	31.2	72.89	72.90	-13.2	16,687	-0.08%
2021/05/24	2	72.50	46	72.50	72.70	-44	16,815	-0.26%
2021/05/21	5	72.64	25	72.50	72.50	-20	16,964	-0.12%
2021/05/20	9.1	72.09	57	72.31	72.10	-48	17,089	-0.28%
2021/05/19	9	70.70	21	71.06	71.50	-12	17,153	-0.07%
2021/05/18	13.1	69.96	16	69.59	70.20	-3	17,358	-0.02%
2021/05/17	22	68.35	61	68.62	68.40	-39	17,964	-0.22%
2021/05/14	17.1	70.39	1.3	70.55	70.60	15.8	17,941	0.09%
2021/05/13	52.2	69.85	63	70.53	70.10	-10.8	18,054	-0.06%
2021/05/12	51.1	70.36	127.2	70.65	71.10	-76.1	17,959	-0.42%	大賣/
2021/05/11	19.2	69.98	13.5	69.31	69.30	5.7	17,558	0.03%
2021/05/10	21	70.72	5	70.60	70.60	16	17,580	0.09%
2021/05/07	13	70.98	23	70.74	71.10	-10	18,197	-0.05%
2021/05/06	28.2	70.13	12.1	70.34	69.70	16.1	19,274	0.08%
2021/05/05	27.2	71.14	6.1	71.21	70.80	21.1	19,804	0.11%
2021/05/04	42.2	71.23	54.2	71.10	71.50	-12.1	20,037	-0.06%
2021/05/03	35.1	72.35	42	72.26	72.20	-7	20,055	-0.03%
2021/04/29	15	73.75	9	73.84	73.60	6	20,347	0.03%
2021/04/28	16.1	73.61	6	73.68	73.60	10.1	20,672	0.05%
2021/04/27	19.5	73.28	6	73.20	73.30	13.5	21,355	0.06%
2021/04/26	14	73.54	18	73.77	73.60	-4	21,679	-0.02%
2021/04/23	29.1	74.17	6	74.40	73.90	23.1	22,419	0.10%
2021/04/22	22.5	74.92	33	74.79	74.10	-10.5	24,604	-0.04%
2021/04/21	1.1	73.62	3	73.97	74.30	-1.9	25,484	-0.01%
2021/04/20	7	73.60	14	73.67	74.00	-7	26,144	-0.03%
2021/04/19	20	73.70	13	73.70	73.80	7	26,288	0.03%
2021/04/16	7	73.17	10	73.51	73.50	-3	26,368	-0.01%
2021/04/15	10.1	72.99	4	72.93	73.00	6.1	26,429	0.02%
2021/04/14	42.1	72.55	39.8	72.69	73.20	2.3	26,434	0.01%
2021/04/13	8	72.74	5	73.00	72.50	3	26,365	0.01%
2021/04/12	36.2	72.72	55.2	72.79	72.70	-18.9	26,479	-0.07%
2021/04/09	13	73.32	45	73.28	73.30	-32	26,461	-0.12%
2021/04/08	26.7	73.72	28.2	73.70	73.60	-1.5	26,327	-0.01%
2021/04/07	43.6	72.63	70	72.98	72.80	-26.4	26,181	-0.10%
2021/04/06	34.7	73.25	6	73.13	73.00	28.7	26,030	0.11%
2021/04/01	58	73.90	10	73.85	73.50	48	25,829	0.19%
2021/03/31	11.2	73.94	6.2	74.06	74.10	5	25,726	0.02%
2021/03/30	28	73.45	8	73.53	73.70	20	25,623	0.08%
2021/03/29	58.2	73.56	31	73.81	73.60	27.2	25,510	0.11%
2021/03/26	59.4	73.91	17	73.79	73.80	42.4	25,357	0.17%
2021/03/25	8.3	75.24	9.4	75.28	75.70	-1.1	24,820	0.00%
2021/03/24	13.1	74.18	1.2	73.95	74.20	11.9	24,692	0.05%
2021/03/23	7.2	73.97	14.5	73.44	74.00	-7.3	24,594	-0.03%
2021/03/22	19.4	74.23	6.4	73.88	74.00	13	24,491	0.05%
2021/03/19	29.3	73.93	29.2	74.05	75.00	0.1	24,545	0.00%
2021/03/18	41	74.27	9.2	74.21	74.30	31.8	24,358	0.13%
2021/03/17	19	72.41	27	72.14	72.30	-8	24,366	-0.03%
2021/03/16	36	71.66	21	72.10	71.50	15	24,370	0.06%
2021/03/15	13.1	71.38	10	71.11	71.50	3.1	24,405	0.01%
2021/03/12	45.4	71.14	26	71.86	71.40	19.4	24,426	0.08%
2021/03/11	57.7	71.63	17.1	71.49	72.00	40.6	24,483	0.17%
2021/03/10	1.2	74.12	2	74.10	73.90	-0.8	23,998	0.00%
2021/03/09	19.2	72.87	17.2	73.15	72.80	2	23,975	0.01%
2021/03/08	9.7	73.68	0	0.00	73.20	9.7	23,979	0.04%
2021/03/05	15.2	73.72	12	73.88	73.50	3.2	23,936	0.01%
2021/03/04	16.2	74.45	2	75.00	74.30	14.2	23,982	0.06%
2021/03/03	8	74.58	51	74.61	75.50	-43	23,918	-0.18%
2021/03/02	59.5	74.52	266	74.10	73.90	-206.5	23,861	-0.87%	大賣/鉅額交易
2021/02/26	128	74.90	6.1	74.84	74.60	121.9	23,754	0.51%	大買/鉅額交易
2021/02/25	45.1	75.98	18.1	76.23	75.90	26.9	23,456	0.11%
2021/02/24	77	76.34	60.2	75.90	76.00	16.8	23,325	0.07%
2021/02/23	108.9	75.06	8.2	75.14	75.10	100.7	23,270	0.43%	大買/
2021/02/22	21.4	75.99	10	76.02	75.80	11.4	23,118	0.05%
2021/02/19	47	75.68	46	75.64	76.10	1	22,985	0.00%
2021/02/18	87.2	75.19	41	75.52	75.40	46.2	22,853	0.20%
2021/02/17	145.4	75.68	13	75.93	75.20	132.4	22,678	0.58%	大買/鉅額交易
2021/02/05	38.2	78.56	3.2	78.66	78.40	35	22,274	0.16%
2021/02/04	27.1	78.73	47	79.14	78.90	-19.9	22,157	-0.09%
2021/02/03	11.1	78.36	8	78.13	78.20	3.1	22,161	0.01%
2021/02/02	38.2	78.35	16	78.78	78.10	22.2	22,341	0.10%
2021/02/01	94	77.73	64	77.77	78.00	30	22,368	0.13%
2021/01/29	108.3	80.56	24	79.58	78.40	84.3	22,106	0.38%	大買/
2021/01/28	121	81.28	95	81.68	81.50	26	21,406	0.12%	大買/
2021/01/27	75	80.35	225.1	80.19	81.10	-150.1	20,213	-0.74%	大賣/鉅額交易
2021/01/26	98	78.08	94.4	78.75	77.70	3.6	19,412	0.02%
2021/01/25	45	77.75	28	77.88	78.00	17	19,027	0.09%
2021/01/22	46	75.76	76	77.04	77.60	-30	18,789	-0.16%
2021/01/21	52	77.34	271.5	77.11	77.00	-219.5	18,280	-1.20%	大賣/鉅額交易
2021/01/20	113.7	76.82	29	76.57	76.00	84.7	17,816	0.48%	大買/
2021/01/19	21	78.85	35.1	78.91	79.00	-14.1	17,029	-0.08%
2021/01/18	151.1	78.94	73.2	78.95	79.00	77.9	16,570	0.47%	大買/
2021/01/15	249.5	81.88	158.5	81.37	80.40	91	15,678	0.58%	大買/大賣/
2021/01/14	34.3	76.26	136.5	77.41	77.90	-102.2	13,423	-0.76%	大賣/鉅額交易
2021/01/13	121.2	70.83	54.7	70.09	70.90	66.5	12,034	0.55%	大買/
2021/01/12	11.5	67.06	49.2	67.76	67.50	-37.8	11,175	-0.34%
2021/01/11	9.5	66.85	3.2	67.01	67.30	6.3	10,964	0.06%
2021/01/08	3	66.87	50.4	67.41	67.40	-47.4	10,765	-0.44%
2021/01/07	33	66.78	2	66.70	66.80	31	10,613	0.29%
2021/01/06	9	66.88	3	66.80	66.70	6	10,633	0.06%
2021/01/05	54.4	66.89	22	67.25	66.80	32.4	10,501	0.31%
2021/01/04	22.2	66.86	9	68.09	68.00	13.2	10,269	0.13%
2020/12/31	2	67.15	0.4	67.30	67.30	1.6	10,070	0.02%
2020/12/30	8	66.69	6	67.08	67.50	2	10,034	0.02%
2020/12/29	43	67.46	2	67.65	67.10	41	9,957	0.41%
2020/12/28	7	67.94	18	68.09	68.00	-11	9,906	-0.11%
2020/12/25	2.2	67.64	31	67.98	67.80	-28.8	9,956	-0.29%
2020/12/24	13	66.75	3	66.77	66.80	10	9,924	0.10%
2020/12/23	4	66.43	2	66.80	66.80	2	9,889	0.02%
2020/12/22	7	66.31	23	66.56	66.20	-16	9,905	-0.16%
2020/12/21	31	65.58	3	66.07	66.20	28	9,896	0.28%
2020/12/18	17	67.54	1	67.60	66.70	16	9,762	0.16%
2020/12/17	17	67.88	3	68.10	67.90	14	9,618	0.15%
2020/12/16	9	68.03	23	67.94	68.50	-14	9,602	-0.15%
2020/12/15	8.4	67.83	22	67.78	67.30	-13.6	9,669	-0.14%
2020/12/14	9	69.84	2	69.95	69.60	7	9,443	0.07%
2020/12/11	25.1	70.21	35.1	70.28	69.90	-10	9,331	-0.11%
2020/12/10	2.2	69.05	14	69.25	69.40	-11.8	8,938	-0.13%
2020/12/09	10.2	69.01	2	68.80	69.40	8.2	8,781	0.09%
2020/12/08	30	68.54	37	68.60	68.40	-7	8,606	-0.08%
2020/12/07	69	68.55	20.1	68.38	68.80	48.9	8,455	0.58%
2020/12/04	5	66.40	14	66.51	66.60	-9	8,094	-0.11%
2020/12/03	3	66.20	5	66.20	66.10	-2	8,018	-0.02%
2020/12/02	3	66.23	28	65.89	66.40	-25	7,971	-0.31%
2020/12/01	5	65.10	8	65.10	65.50	-3	7,857	-0.04%
2020/11/30	16	66.40	6	66.23	65.30	10	7,741	0.13%
2020/11/27	12	66.60	27	66.59	66.50	-15	7,551	-0.20%
2020/11/26	4	66.13	10	66.21	66.50	-6	7,521	-0.08%
2020/11/25	8	66.10	4	65.95	65.90	4	7,510	0.05%
2020/11/24	11.1	66.17	4	66.30	66.20	7.1	7,477	0.09%
2020/11/23	23.3	65.80	8	65.88	65.90	15.3	7,358	0.21%
2020/11/20	20	65.55	14	65.94	65.60	6	7,246	0.08%
2020/11/19	1	65.40	0	0.00	65.00	1	7,129	0.01%
2020/11/18	0	0.00	1	65.30	65.30	-1	7,205	-0.01%
2020/11/17	8	64.91	2.1	64.90	65.00	6	7,243	0.08%
2020/11/16	4	64.93	15	65.02	65.00	-11	7,368	-0.15%
2020/11/13	29.1	64.05	22	63.87	64.10	7.1	7,365	0.10%
2020/11/12	1	62.40	2	62.25	62.30	-1	7,281	-0.01%
2020/11/11	3	61.93	19	61.89	62.50	-16	7,841	-0.20%
2020/11/10	32	60.29	4	60.25	60.30	28	8,501	0.33%
2020/11/09	8	60.99	9	60.81	60.90	-1	8,160	-0.01%
2020/11/06	1	62.00	9	62.50	62.20	-8	7,951	-0.10%
2020/11/05	0	0.00	5.1	62.70	62.30	-5.1	8,012	-0.06%
2020/11/02	1	61.30	2	61.75	62.20	-1	8,331	-0.01%
2020/10/30	2	61.55	6	61.53	61.50	-4	8,537	-0.05%
2020/10/29	1	61.80	0	0.00	61.90	1	8,543	0.01%
2020/10/28	1	62.60	4	62.70	62.30	-3	8,639	-0.03%
2020/10/27	7	62.00	1	62.50	62.50	6	8,706	0.07%
2020/10/26	1	62.20	0.3	62.40	62.30	0.7	8,767	0.01%
2020/10/23	1	62.50	3	62.40	62.40	-2	8,830	-0.02%
2020/10/22	6	62.35	0	0.00	62.30	6	8,865	0.07%
2020/10/21	0	0.00	7	63.47	62.80	-7	8,820	-0.08%
2020/10/16	3	63.30	0	0.00	63.10	3	9,136	0.03%
2020/10/15	3	63.20	1	63.10	63.10	2	9,382	0.02%
2020/10/14	0	0.00	1	64.40	63.70	-1	9,365	-0.01%
2020/10/13	2	64.10	1	64.20	64.20	1	9,314	0.01%
2020/10/12	1	63.90	1	63.80	64.10	0	9,380	0.00%
2020/10/08	2	63.90	4	63.93	64.00	-2	9,392	-0.02%
2020/10/07	1	63.40	0	0.00	63.40	1	9,439	0.01%
2020/09/30	0	0.00	23	63.88	63.80	-23	9,703	-0.24%
2020/09/28	2	61.80	2	62.10	62.20	0	9,840	0.00%
2020/09/25	3	61.60	1	61.50	61.30	2	9,978	0.02%
2020/09/24	4	61.65	1	62.30	61.50	3	10,068	0.03%
2020/09/23	2	62.90	25	63.60	63.00	-23	10,071	-0.23%
2020/09/22	2	63.65	0	0.00	63.20	2	10,826	0.02%
2020/09/21	0	0.00	6	65.20	64.20	-6	11,198	-0.05%
2020/09/18	25	64.60	6	64.75	65.60	19	11,465	0.17%
2020/09/17	0	0.00	2	64.10	63.90	-2	11,566	-0.02%
2020/09/16	4	64.00	1	64.10	64.00	3	11,769	0.03%
2020/09/15	0	0.00	3	64.10	63.90	-3	11,987	-0.03%
2020/09/14	3	63.53	1	63.50	63.80	2	12,033	0.02%
2020/09/11	1	62.80	1	63.30	62.80	0	12,060	0.00%
2020/09/10	6	63.05	0	0.00	62.80	6	12,134	0.05%
2020/09/09	20.3	62.71	2	62.70	63.20	18.3	12,278	0.15%
2020/09/08	2	63.10	0	0.00	63.10	2	12,530	0.02%
2020/09/07	33	63.09	10	63.10	62.90	23	12,889	0.18%
2020/09/04	3	63.27	4	62.83	63.60	-1	12,959	-0.01%
2020/09/03	2	63.65	1	63.70	63.70	1	13,012	0.01%
2020/09/02	10	63.80	4.2	63.89	63.70	5.8	13,103	0.04%
2020/09/01	2	63.55	0	0.00	63.50	2	13,101	0.02%
2020/08/31	4.2	62.85	12	62.79	62.50	-7.8	13,183	-0.06%
2020/08/28	12	63.20	0	0.00	62.90	12	13,242	0.09%
2020/08/27	7	63.74	1	63.60	63.90	6	13,210	0.05%
2020/08/26	4	63.33	0	0.00	63.60	4	13,311	0.03%
2020/08/24	2	63.85	2	63.55	63.30	0	13,484	0.00%
2020/08/21	8	64.43	5	64.52	64.40	3	13,382	0.02%
2020/08/20	1	64.70	3	64.83	64.00	-2	13,352	-0.01%
2020/08/19	4	68.10	17.2	67.44	66.60	-13.2	13,179	-0.10%
2020/08/18	5	67.92	6	67.90	67.70	-1	13,092	-0.01%
2020/08/17	256	69.19	66.3	69.03	69.10	189.7	13,050	1.45%	大買/鉅額交易
2020/08/14	29	65.82	95	66.14	66.70	-66	12,536	-0.53%
2020/08/12	10	62.20	2	62.30	62.10	8	11,973	0.07%
2020/08/11	4	62.40	1	63.10	62.00	3	12,059	0.02%
2020/08/10	0.2	63.60	90	63.60	63.60	-89.8	12,418	-0.72%
2020/08/07	24	63.48	0	0.00	63.60	24	12,421	0.19%
2020/08/06	2	64.00	5	63.90	64.00	-3	12,425	-0.02%
2020/08/05	3	63.77	7	64.04	63.40	-4	12,453	-0.03%
2020/08/04	4.1	63.73	16.3	63.28	63.80	-12.2	12,389	-0.10%
2020/08/03	4	62.20	11	62.08	62.10	-7	12,256	-0.06%
2020/07/31	37	61.69	1	61.60	61.70	36	12,209	0.29%
2020/07/30	13	60.86	0	0.00	61.30	13	12,140	0.11%
2020/07/29	9	60.24	10	60.80	60.10	-1	12,083	-0.01%
2020/07/28	8	60.90	6	61.38	60.60	2	12,092	0.02%
2020/07/27	20.3	60.87	7	60.50	60.40	13.3	12,154	0.11%
2020/07/24	5	61.58	3	61.80	61.20	2	12,241	0.02%
2020/07/23	13	62.32	1	62.80	62.20	12	12,237	0.10%
2020/07/22	3.5	62.00	1	61.90	61.90	2.5	12,201	0.02%
2020/07/21	14.5	61.42	1	62.10	61.20	13.5	12,219	0.11%
2020/07/20	11	62.27	12	61.80	61.50	-1	12,115	-0.01%
2020/07/17	0.5	64.10	0	0.00	64.00	0.5	11,970	0.00%
2020/07/16	11	64.36	10	64.20	64.10	1	12,076	0.01%
2020/07/15	2.2	63.91	0	0.00	63.90	2.2	12,107	0.02%
2020/07/14	14	65.05	4	64.80	64.70	10	12,193	0.08%
2020/07/13	2.2	64.48	4	64.45	64.80	-1.8	12,260	-0.01%
2020/07/10	11	63.92	0	0.00	63.70	11	12,339	0.09%
2020/07/09	7.2	64.90	0	0.00	64.80	7.2	12,411	0.06%
2020/07/08	15	65.09	3	65.07	65.10	12	12,351	0.10%
2020/07/07	10	65.61	2	65.35	65.60	8	12,272	0.07%
2020/07/06	4.2	66.50	8	66.70	66.50	-3.8	12,140	-0.03%
2020/07/03	3	65.83	3	65.97	66.10	0	12,122	0.00%
2020/07/02	1	65.20	7	65.00	65.30	-6	12,087	-0.05%
2020/07/01	11	64.53	0	0.00	64.50	11	12,103	0.09%
2020/06/30	32	64.62	0	0.00	64.00	32	12,039	0.27%
2020/06/29	4	69.88	0	0.00	69.80	4	11,418	0.04%
2020/06/24	4	70.15	9	70.37	70.10	-5	11,148	-0.04%
2020/06/23	14	70.30	3	70.23	70.00	11	11,187	0.10%
2020/06/22	6	69.88	14.2	70.09	70.10	-8.2	10,980	-0.07%
2020/06/19	11	68.79	6	69.00	68.80	5	10,829	0.05%
2020/06/18	1	68.90	3	68.87	68.90	-2	10,687	-0.02%
2020/06/17	15.2	68.32	13	68.48	68.60	2.2	10,682	0.02%
2020/06/16	6	68.75	5	69.00	68.60	1	10,759	0.01%
2020/06/15	5.2	68.70	2	68.70	67.80	3.2	10,819	0.03%
2020/06/12	12	68.89	7.3	68.13	69.10	4.7	10,733	0.04%
2020/06/11	17.1	68.86	20.2	68.72	67.80	-3.1	10,583	-0.03%
2020/06/10	7	66.16	34	66.49	67.00	-27	10,270	-0.26%
2020/06/09	4.2	66.50	6	66.42	66.00	-1.8	10,382	-0.02%
2020/06/08	9	66.77	6	66.73	66.80	3	10,395	0.03%
2020/06/05	4	66.13	1	66.10	66.30	3	10,372	0.03%
2020/06/04	2	66.50	2	66.75	66.40	0	10,458	0.00%
2020/06/03	16	66.28	10	66.14	66.10	6	10,478	0.06%
2020/06/02	3	64.60	1	65.10	65.10	2	10,380	0.02%
2020/06/01	2	64.20	5	64.60	64.20	-3	10,357	-0.03%
2020/05/29	2	61.40	3	62.97	64.50	-1	10,339	-0.01%
2020/05/28	4	61.70	11	61.81	61.50	-7	10,282	-0.07%
2020/05/27	1	62.20	1	62.40	62.00	0	10,402	0.00%
2020/05/26	3	62.00	1	62.20	62.00	2	10,471	0.02%
2020/05/25	3	60.90	1.1	61.42	61.50	1.9	10,386	0.02%
2020/05/22	14	60.71	0	0.00	60.70	14	10,385	0.13%
2020/05/21	10	60.75	0	0.00	60.60	10	10,324	0.10%
2020/05/20	4.3	61.26	2.4	61.07	61.00	1.9	10,203	0.02%
2020/05/19	5.2	61.81	1	62.10	61.10	4.2	10,136	0.04%
2020/05/18	0	0.00	4	62.83	63.00	-4	9,912	-0.04%
2020/05/15	22.3	62.80	1	63.00	62.60	21.3	9,872	0.22%
2020/05/13	2	66.15	0	0.00	66.50	2	9,364	0.02%
2020/05/12	1	65.80	3	66.07	66.00	-2	9,318	-0.02%
2020/05/11	20	66.82	11	66.81	66.90	9	9,223	0.10%
2020/05/08	0	0.00	2	66.10	66.30	-2	9,157	-0.02%
2020/05/07	1	65.00	0	0.00	65.30	1	9,155	0.01%
2020/05/06	5	65.00	7	65.07	65.00	-2	9,143	-0.02%
2020/05/05	0	0.00	1	65.50	65.30	-1	9,168	-0.01%
2020/05/04	4.2	64.98	0	0.00	64.90	4.2	9,171	0.05%
2020/04/30	13	65.93	82	65.91	66.10	-69	9,167	-0.75%
2020/04/29	2	65.85	1	66.20	65.50	1	9,145	0.01%
2020/04/28	6	65.82	1	65.80	65.90	5	9,085	0.06%
2020/04/24	0	0.00	1	64.50	64.70	-1	9,151	-0.01%
2020/04/23	1	64.20	0	0.00	64.40	1	9,083	0.01%
2020/04/22	1	63.00	4.3	63.06	63.10	-3.3	8,999	-0.04%
2020/04/21	3.1	64.27	6	63.72	63.20	-2.9	8,908	-0.03%
2020/04/20	3	64.70	2	65.00	64.40	1	8,809	0.01%
2020/04/17	3.4	65.19	2	65.00	65.10	1.4	8,824	0.02%
2020/04/16	3	64.17	2.2	64.37	65.00	0.8	8,673	0.01%
2020/04/15	4	64.70	4	64.73	64.80	0	8,597	0.00%
2020/04/14	1	62.40	7	63.53	63.70	-6	8,529	-0.07%
2020/04/13	2	61.55	0	0.00	62.00	2	8,480	0.02%
2020/04/10	1	61.60	0	0.00	62.00	1	8,483	0.01%
2020/04/09	0	0.00	8	63.25	61.80	-8	8,497	-0.09%
2020/04/08	10	61.90	2	62.70	62.50	8	8,461	0.09%
2020/04/07	3	62.80	2	61.95	61.80	1	8,374	0.01%
2020/04/06	4	61.40	6	60.75	61.60	-2	8,244	-0.02%
2020/04/01	0.3	58.50	0	0.00	58.40	0.3	8,028	0.00%
2020/03/31	3.1	59.40	0	0.00	58.00	3.1	7,929	0.04%
2020/03/30	2	58.55	2	59.00	59.30	0	7,705	0.00%
2020/03/27	8.2	60.30	7	60.50	60.10	1.2	7,575	0.02%
2020/03/26	3	55.20	0	0.00	55.10	3	7,245	0.04%
2020/03/25	30	54.00	32	54.70	54.90	-2	7,265	-0.03%
2020/03/24	0	0.00	10	52.23	51.90	-10	7,242	-0.14%
2020/03/23	2	48.98	0	0.00	48.20	2	7,341	0.03%
2020/03/20	5	51.80	0	0.00	51.80	5	7,335	0.07%
2020/03/19	4	48.25	8	48.29	48.10	-4	7,245	-0.06%
2020/03/18	0	0.00	2	50.65	50.30	-2	7,137	-0.03%
2020/03/17	2	51.15	5	51.12	50.70	-3	7,143	-0.04%
2020/03/16	5	53.44	8	53.24	52.60	-3	7,083	-0.04%
2020/03/13	3	52.77	6	54.22	55.30	-3	7,017	-0.04%
2020/03/12	9	57.69	4	56.90	56.80	5	6,839	0.07%
2020/03/11	2	59.80	0	0.00	59.40	2	6,756	0.03%
2020/03/09	0	0.00	3	60.30	61.30	-3	6,612	-0.05%
2020/03/06	5.2	61.37	0	61.50	61.30	5.2	6,580	0.08%
2020/03/04	1	61.00	0	0.00	61.60	1	6,685	0.01%
2020/02/27	4	63.88	3	63.07	62.70	1	6,430	0.02%
2020/02/26	7	64.29	7	64.47	64.20	0	6,378	0.00%
2020/02/25	4	64.05	7	64.66	64.70	-3	6,416	-0.05%
2020/02/24	7	64.76	7	64.46	64.50	0	6,523	0.00%
2020/02/21	4	65.30	4	65.70	65.50	0	6,652	0.00%
2020/02/20	8	66.53	6	66.60	66.30	2	6,815	0.03%
2020/02/19	5	65.76	7	66.70	66.70	-2	6,893	-0.03%
2020/02/18	7	65.11	12	65.95	66.00	-5	6,983	-0.07%
2020/02/17	4	65.18	3	65.60	65.80	1	7,238	0.01%
2020/02/14	0	0.00	2	66.00	66.20	-2	7,735	-0.03%
2020/02/13	2	65.50	3	65.60	65.40	-1	8,226	-0.01%
2020/02/11	0	0.00	2	65.30	65.50	-2	9,655	-0.02%
2020/02/10	0.5	64.70	9	64.76	64.70	-8.5	9,654	-0.09%
2020/02/07	0	0.00	2	65.60	65.30	-2	9,618	-0.02%
2020/02/06	1	66.00	3	66.30	66.60	-2	9,648	-0.02%
2020/02/05	0	0.00	50	64.50	64.80	-50	9,685	-0.52%
2020/02/04	3	64.13	2	64.65	64.80	1	9,735	0.01%
2020/02/03	10.5	63.21	1.5	63.87	63.90	9	9,818	0.09%
2020/01/31	2.1	63.55	3	63.87	63.60	-0.9	9,843	-0.01%
2020/01/30	10	63.26	2	63.60	62.80	8	9,970	0.08%
2020/01/20	2	68.15	0	0.00	68.00	2	9,796	0.02%
2020/01/17	5	68.10	1	67.80	67.90	4	9,809	0.04%
2020/01/16	11	68.00	3	68.03	68.00	8	9,812	0.08%
2020/01/14	5	69.26	0	0.00	69.10	5	9,932	0.05%
2020/01/13	1	69.00	13	69.12	69.20	-12	9,978	-0.12%
2020/01/10	12	67.09	3	67.00	67.00	9	10,257	0.09%
2020/01/09	0	0.00	2	67.40	67.40	-2	10,402	-0.02%
2020/01/08	1	67.70	22	67.84	67.70	-21	10,386	-0.20%
2020/01/07	2	68.30	15	68.20	68.30	-13	10,325	-0.13%
2020/01/06	2	66.90	1	67.10	66.80	1	10,281	0.01%
2020/01/03	0	0.00	13	68.93	68.20	-13	10,280	-0.13%
2020/01/02	1	68.60	1	68.20	68.60	0	10,267	0.00%
2019/12/31	0	0.00	6	68.40	68.40	-6	10,309	-0.06%
2019/12/30	0.1	68.80	1	69.10	68.80	-0.9	10,280	-0.01%
2019/12/27	0	0.00	1	69.40	69.40	-1	10,289	-0.01%
2019/12/25	1	69.30	3	69.00	69.30	-2	10,395	-0.02%
2019/12/23	0	0.00	10	70.15	69.80	-10	10,403	-0.10%
2019/12/20	2	70.10	8	70.04	70.10	-6	10,393	-0.06%
2019/12/19	6	70.50	3	70.20	70.20	3	10,340	0.03%
2019/12/18	10	70.74	13.1	70.87	71.10	-3.1	10,264	-0.03%
2019/12/17	0	0.00	1	69.80	69.80	-1	10,110	-0.01%
2019/12/16	1	68.70	1	70.00	68.70	0	10,061	0.00%
2019/12/13	7	68.66	1	68.70	68.80	6	10,081	0.06%
2019/12/12	0	0.00	1	69.50	69.00	-1	10,022	-0.01%
2019/12/11	2	68.05	0	0.00	68.70	2	9,921	0.02%
2019/12/10	0	0.00	4	68.15	68.90	-4	9,860	-0.04%
2019/12/09	1	69.00	1	69.00	68.40	0	9,870	0.00%
2019/12/06	1	69.30	1.2	69.13	69.00	-0.2	9,834	0.00%
2019/12/05	8	69.21	3	68.90	68.80	5	9,812	0.05%
2019/12/04	0	0.00	25	68.98	69.00	-25	9,768	-0.26%
2019/12/03	4	69.08	27	68.86	69.10	-23	9,735	-0.24%
2019/12/02	6	67.20	4	67.28	67.50	2	9,595	0.02%
2019/11/29	9	68.19	14	67.91	68.00	-5	9,533	-0.05%
2019/11/28	2	69.70	3	69.67	69.50	-1	9,419	-0.01%
2019/11/27	1	69.80	8.4	69.76	69.70	-7.4	9,548	-0.08%
2019/11/26	1	70.10	4	70.50	70.20	-3	9,489	-0.03%
2019/11/25	3	70.17	26	70.10	69.90	-23	9,335	-0.25%
2019/11/22	0.1	70.70	4	70.95	70.80	-3.9	9,321	-0.04%
2019/11/21	0	0.00	4	70.90	71.30	-4	9,256	-0.04%
2019/11/20	4	71.00	7.2	71.22	71.00	-3.2	9,097	-0.03%
2019/11/19	2	70.40	4	70.58	70.70	-2	8,977	-0.02%
2019/11/18	6	70.00	9	69.82	70.00	-3	8,747	-0.03%
2019/11/15	4.1	69.70	1	70.70	69.80	3.1	8,659	0.04%
2019/11/14	11	70.15	9	69.64	70.00	2	8,545	0.02%
2019/11/13	6.1	70.15	12	69.88	70.00	-5.9	8,312	-0.07%
2019/11/12	17	68.05	20	68.32	68.60	-3	7,853	-0.04%
2019/11/11	34	67.45	8	66.80	66.70	26	7,394	0.35%
2019/11/08	30	66.19	62	65.95	67.30	-32	7,023	-0.46%
2019/11/07	0	0.00	2	60.95	61.20	-2	6,158	-0.03%
2019/11/06	2	60.85	11	60.79	61.30	-9	6,163	-0.15%
2019/11/05	7	61.26	1	61.30	61.00	6	6,181	0.10%
2019/11/04	1	60.90	4	60.85	61.10	-3	6,224	-0.05%
2019/11/01	3	60.00	11	59.95	60.20	-8	6,196	-0.13%
2019/10/31	0	0.00	4	59.38	59.30	-4	6,190	-0.06%
2019/10/30	2	61.10	3	60.20	60.40	-1	6,095	-0.02%
2019/10/29	12	60.73	5	60.50	60.70	7	6,217	0.11%
2019/10/28	2	59.75	42	59.74	59.80	-40	6,159	-0.65%
2019/10/25	4	59.50	15	59.50	59.60	-11	6,204	-0.18%
2019/10/24	0	0.00	7	59.00	59.30	-7	6,228	-0.11%
2019/10/23	0	0.00	3	59.00	59.20	-3	6,267	-0.05%
2019/10/22	3	58.80	5	58.90	58.50	-2	6,216	-0.03%
2019/10/21	1.2	58.03	1.1	58.20	58.30	0.1	6,157	0.00%
2019/10/18	19	58.51	30	58.43	58.00	-11	6,074	-0.18%
2019/10/17	4	56.83	22.1	56.61	57.30	-18.1	5,714	-0.32%
2019/10/16	0	0.00	6	55.37	55.50	-6	5,511	-0.11%
2019/10/14	0	0.00	4	55.43	55.00	-4	5,583	-0.07%
2019/10/09	0	0.00	1	54.50	54.00	-1	5,533	-0.02%
2019/10/08	2	55.20	1	55.80	55.10	1	5,520	0.02%
2019/10/07	0	0.00	10	55.39	55.50	-10	5,520	-0.18%
2019/10/04	0	0.00	17	54.60	54.40	-17	5,464	-0.31%
2019/10/03	5	54.20	1	54.60	54.60	4	5,499	0.07%
2019/10/02	0	0.00	6	54.88	54.90	-6	5,516	-0.11%
2019/10/01	0	0.00	5	54.80	54.80	-5	5,504	-0.09%
2019/09/27	0	0.00	1	54.10	54.00	-1	5,447	-0.02%
2019/09/26	3	54.30	10	54.40	54.70	-7	5,459	-0.13%
2019/09/25	6	54.45	0	0.00	54.70	6	5,464	0.11%
2019/09/24	2	55.45	16	54.93	55.00	-14	5,499	-0.25%
2019/09/23	2.4	54.54	3	54.63	54.50	-0.7	5,470	-0.01%
2019/09/20	0	0.00	12	54.46	54.60	-12	5,506	-0.22%
2019/09/19	2	54.70	1	54.80	54.60	1	5,456	0.02%
2019/09/18	1	54.40	28	54.24	54.70	-27	5,436	-0.50%
2019/09/17	2	53.70	5	53.72	53.90	-3	5,345	-0.06%
2019/09/16	2	53.20	1	53.30	53.50	1	5,421	0.02%
2019/09/12	2	53.20	1	53.50	53.40	1	5,472	0.02%
2019/09/10	1	52.30	0	0.00	52.30	1	5,466	0.02%
2019/09/09	2	52.85	2	52.90	52.90	0	5,468	0.00%
2019/09/06	0	0.00	1	52.90	52.80	-1	5,458	-0.02%
2019/09/05	0	0.00	3	52.57	52.70	-3	5,431	-0.06%
2019/09/03	1	52.00	0	0.00	51.90	1	5,541	0.02%
2019/09/02	0	0.00	1	52.90	52.20	-1	5,567	-0.02%
2019/08/30	0	0.00	18	51.93	52.40	-18	5,581	-0.32%
2019/08/29	2	50.25	1	50.30	50.20	1	5,415	0.02%
2019/08/28	0	0.00	1	50.50	50.50	-1	5,400	-0.02%
2019/08/27	0	0.00	1	50.40	50.40	-1	5,391	-0.02%
2019/08/26	6	50.23	0	0.00	50.00	6	5,427	0.11%
2019/08/23	1.1	50.98	0	0.00	50.70	1.1	5,469	0.02%
2019/08/22	3	51.30	4	50.85	51.10	-1	5,556	-0.02%
2019/08/21	6	51.30	1	51.40	51.30	5	5,627	0.09%
2019/08/19	0	0.00	1	51.30	51.50	-1	5,590	-0.02%
2019/08/16	15	50.70	1	51.30	51.00	14	5,592	0.25%
2019/08/15	1	50.10	13	49.95	50.10	-12	5,512	-0.22%
2019/08/13	1	50.50	1.1	50.55	50.50	-0.1	5,505	0.00%
2019/08/12	10	50.29	14	50.46	50.60	-4	5,493	-0.07%
2019/08/08	3	48.30	0.1	48.30	48.00	2.9	5,414	0.05%
2019/08/07	12.1	48.05	0	0.00	48.00	12.1	5,477	0.22%
2019/08/06	12.1	47.52	27	47.41	47.70	-14.9	5,537	-0.27%
2019/08/05	5.1	48.52	0	0.00	48.45	5.1	5,533	0.09%
2019/08/02	13	49.75	0	0.00	49.70	13	5,541	0.24%
2019/08/01	1	50.80	1	51.30	50.80	0	5,735	0.00%
2019/07/31	66.1	51.14	2	51.10	50.90	64.1	6,001	1.07%
2019/07/30	10	56.20	1	56.60	56.00	9	5,782	0.16%
2019/07/29	3	57.00	21	57.00	57.00	-18	5,768	-0.31%
2019/07/26	6	57.52	9	57.69	57.50	-3	5,731	-0.05%
2019/07/25	4	57.30	6	57.12	57.40	-2	5,669	-0.04%
2019/07/24	10	56.05	6	56.12	56.10	4	5,675	0.07%
2019/07/23	0	0.00	1	56.00	55.90	-1	5,669	-0.02%
2019/07/22	2	55.80	0	0.00	55.80	2	5,704	0.04%
2019/07/19	0	0.00	7	55.87	55.60	-7	5,719	-0.12%
2019/07/17	1	55.50	0	0.00	55.40	1	5,893	0.02%
2019/07/16	4	56.13	7	55.96	56.30	-3	5,932	-0.05%
2019/07/15	1	55.00	1	55.20	55.00	0	6,042	0.00%
2019/07/12	1	55.10	0	0.00	55.00	1	6,297	0.02%
2019/07/11	0	0.00	1	55.40	55.50	-1	6,804	-0.01%
2019/07/09	2	54.55	0	0.00	54.50	2	7,637	0.03%
2019/07/08	3	54.97	2	55.00	55.10	1	7,647	0.01%
2019/07/05	0	0.00	19	55.07	55.10	-19	7,660	-0.25%
2019/07/03	14	54.53	0	0.00	54.50	14	7,790	0.18%
2019/07/01	0	0.00	6	54.42	54.50	-6	7,840	-0.08%
2019/06/28	1	53.70	1	53.70	53.70	0	7,830	0.00%
2019/06/27	0	0.00	5	54.30	54.30	-5	7,899	-0.06%
2019/06/26	0	0.00	8	54.08	54.00	-8	7,916	-0.10%
2019/06/24	1	54.30	0	0.00	54.20	1	8,010	0.01%
2019/06/21	0	0.00	1	54.20	53.70	-1	8,018	-0.01%
2019/06/20	3	54.07	16	53.92	54.10	-13	7,932	-0.16%
2019/06/19	2	53.50	12	52.96	53.40	-10	7,889	-0.13%
2019/06/18	0	0.00	3	52.03	52.20	-3	7,844	-0.04%
2019/06/17	1	52.40	0	0.00	52.20	1	7,877	0.01%
2019/06/14	2	52.00	1	51.90	52.00	1	7,892	0.01%
2019/06/13	0	0.00	1	51.60	51.50	-1	7,969	-0.01%
2019/06/12	0	0.00	7	51.74	52.20	-7	8,383	-0.08%
2019/06/11	5	50.56	4	50.50	50.50	1	8,308	0.01%
2019/06/10	1	50.30	3	50.50	50.30	-2	8,293	-0.02%
2019/06/06	2	50.25	0	0.00	50.00	2	8,306	0.02%
2019/06/05	0	0.00	1	50.90	51.00	-1	8,423	-0.01%
2019/06/04	3	51.00	0	0.00	50.70	3	8,466	0.04%
2019/06/03	3	51.10	0	0.00	51.20	3	8,513	0.04%
2019/05/31	5	51.38	5	51.72	51.50	0	8,517	0.00%
2019/05/29	9.2	49.34	2	49.05	49.40	7.2	8,432	0.09%
2019/05/28	0	0.00	1	50.60	50.00	-1	8,395	-0.01%
2019/05/24	6	50.32	1	50.60	50.50	5	8,474	0.06%
2019/05/23	5	50.20	1	50.10	50.10	4	8,582	0.05%
2019/05/22	4	50.48	5	50.60	50.50	-1	8,627	-0.01%
2019/05/21	6.3	50.61	1	50.20	50.40	5.3	8,804	0.06%
2019/05/20	2	50.45	0	0.00	50.50	2	8,846	0.02%
2019/05/17	8	50.53	19	50.14	49.95	-11	8,864	-0.12%
2019/05/16	11	50.27	8	49.99	49.95	3	8,820	0.03%
2019/05/15	2	50.90	1	50.90	50.90	1	8,787	0.01%
2019/05/14	10.2	50.51	4	50.45	50.80	6.2	8,743	0.07%
2019/05/13	6	51.33	0	0.00	51.70	6	8,680	0.07%
2019/05/10	10	51.69	8	51.78	51.70	2	8,645	0.02%
2019/05/09	28	51.64	10	51.98	52.00	18.1	8,585	0.21%
2019/05/08	65.3	54.00	8	54.50	53.50	57.3	8,315	0.69%
2019/05/07	2	57.25	0	0.00	57.20	2	8,026	0.02%
2019/05/06	10	57.29	2	57.65	57.00	8	8,125	0.10%
2019/05/03	3	58.90	7	59.33	59.40	-4	7,979	-0.05%
2019/05/02	8	58.66	1	58.80	58.60	7	7,931	0.09%
2019/04/30	11	57.72	0	0.00	58.30	11	7,912	0.14%
2019/04/29	2	58.50	1	58.50	58.30	1	7,847	0.01%
2019/04/26	15	58.96	0	0.00	58.80	15	7,833	0.19%
2019/04/25	4.2	59.01	0	0.00	59.20	4.2	7,834	0.05%
2019/04/24	22	59.57	10	60.00	59.40	12	7,862	0.15%
2019/04/23	5	58.38	5	58.92	59.10	0	7,782	0.00%
2019/04/22	18	59.01	2.6	59.25	58.90	15.4	7,733	0.20%
2019/04/19	9	60.21	6	60.12	60.10	3	7,713	0.04%
2019/04/18	8.4	61.39	22	62.22	60.90	-13.6	7,671	-0.18%
2019/04/17	40	62.42	53	62.50	61.10	-13	7,539	-0.17%
2019/04/16	41	58.65	69	59.62	60.90	-28	7,192	-0.39%
2019/04/15	7	55.40	2	54.70	55.50	5	6,540	0.08%
2019/04/12	0	0.00	1	53.90	53.80	-1	6,451	-0.02%
2019/04/11	4	54.20	1	54.00	53.60	3	6,445	0.05%
2019/04/10	0	0.00	1	53.80	54.20	-1	6,413	-0.02%
2019/04/09	1	53.60	2	54.10	54.30	-1	6,410	-0.02%
2019/04/08	0	0.00	3	53.23	53.30	-3	6,352	-0.05%
2019/04/03	1	52.60	1	52.70	52.70	0	6,299	0.00%
2019/04/02	1	53.40	3	53.43	53.00	-2	6,261	-0.03%
2019/04/01	16	53.10	6	53.17	53.00	10	6,228	0.16%
2019/03/29	0	0.00	5	53.14	53.30	-5	6,099	-0.08%
2019/03/28	2	53.05	8	52.93	53.00	-6	6,067	-0.10%
2019/03/27	3	52.33	0	0.00	52.50	3	6,037	0.05%
2019/03/26	0	0.00	1	52.20	52.00	-1	5,996	-0.02%
2019/03/25	11	51.22	1	51.40	51.40	10	5,977	0.17%
2019/03/22	5	52.44	2	52.20	52.10	3	5,960	0.05%
2019/03/21	2	51.90	0	0.00	51.80	2	5,968	0.03%
2019/03/20	14.2	51.81	1	51.80	52.10	13.2	5,968	0.22%
2019/03/18	3	51.53	0	0.00	51.90	3	5,967	0.05%
2019/03/15	19	52.02	1	51.90	52.40	18	5,896	0.31%
2019/03/14	4	54.23	1	54.40	54.20	3	5,474	0.05%
2019/03/13	4	55.28	0	0.00	54.90	4	5,595	0.07%
2019/03/12	2	54.75	3	55.00	54.90	-1	5,551	-0.02%
2019/03/11	5	53.84	4	53.78	53.90	1	5,506	0.02%
2019/03/08	2	52.70	2	52.50	52.50	0	5,387	0.00%
2019/03/07	11	52.01	0	0.00	52.40	11	5,432	0.20%
2019/03/06	1	52.20	0.1	52.40	52.40	0.9	5,427	0.02%
2019/03/05	1	52.40	0	0.00	52.30	1	5,536	0.02%
2019/03/04	16.4	51.71	2	51.90	51.80	14.4	5,537	0.26%
2019/02/27	3	52.80	0	0.00	52.80	3	5,499	0.05%
2019/02/26	6	53.22	0	0.00	53.00	6	5,490	0.11%
2019/02/25	6	53.32	31	53.30	53.70	-25	5,416	-0.46%
2019/02/21	4.1	52.55	0	0.00	52.50	4.1	5,238	0.08%
2019/02/20	0	0.00	1	52.10	52.50	-1	5,169	-0.02%
2019/02/19	2	51.35	0	0.00	51.50	2	5,040	0.04%
2019/02/15	2	50.90	0	0.00	50.80	2	4,996	0.04%
2019/02/14	24	51.28	4	50.80	50.60	20	5,132	0.39%
2019/02/13	27	50.80	0	0.00	50.70	27	5,154	0.52%
2019/02/12	6	50.78	0	0.00	51.00	6	5,228	0.11%
2019/01/30	0	0.00	2	51.55	51.80	-2	5,336	-0.04%
2019/01/29	12	50.84	0	0.00	51.40	12	5,462	0.22%
2019/01/28	4	51.55	2	51.40	51.50	2	5,462	0.04%
2019/01/25	2	50.85	3	50.43	51.00	-1	5,457	-0.02%
2019/01/21	15	49.38	1	49.10	49.00	14	5,495	0.25%
2019/01/17	1	48.80	0	0.00	48.60	1	5,541	0.02%
2019/01/15	0	0.00	1	48.75	48.90	-1	5,593	-0.02%
2019/01/14	0	0.00	1	48.15	48.15	-1	5,570	-0.02%
2019/01/10	0	0.00	0.2	48.50	48.50	-0.2	5,474	0.00%
2019/01/09	0	0.00	1	48.20	48.00	-1	5,422	-0.02%
2019/01/08	8.1	47.26	1	46.95	47.40	7.1	5,403	0.13%
2019/01/07	2.1	48.51	0	0.00	48.50	2.1	5,269	0.04%
2019/01/04	7	48.44	5	48.35	48.50	2	5,286	0.04%
2019/01/03	0	0.00	5	49.65	49.60	-5	5,461	-0.09%
2019/01/02	10	50.95	5	50.30	50.20	5	5,502	0.09%
2018/12/27	2	50.40	0	0.00	50.40	2	5,535	0.04%
2018/12/26	4	49.80	0	0.00	49.70	4	5,629	0.07%
2018/12/25	2	49.55	1	49.55	49.90	1	5,676	0.02%
2018/12/24	1	49.55	0.5	50.30	50.60	0.5	5,738	0.01%
2018/12/19	1	51.00	0	0.00	50.90	1	6,290	0.02%
2018/12/17	0.1	51.10	2	51.35	51.30	-1.9	6,491	-0.03%
2018/12/13	0	0.00	8	51.40	51.70	-8	6,571	-0.12%
2018/12/12	0	0.00	1	51.10	51.20	-1	6,605	-0.02%
2018/12/11	3	50.03	0	0.00	50.30	3	6,679	0.04%
2018/12/10	10	49.85	10	49.80	49.80	0	6,949	0.00%
2018/12/07	1	50.50	0	0.00	50.80	1	6,982	0.01%
2018/12/06	12	50.41	3	50.67	50.10	9	7,050	0.13%
2018/12/05	3	52.90	0	0.00	52.90	3	6,990	0.04%
2018/12/04	1	53.80	1	53.70	53.80	0	7,131	0.00%
2018/11/30	9	52.97	0	0.00	52.30	9	7,220	0.12%
2018/11/29	0.2	52.60	0	0.00	52.40	0.2	7,230	0.00%
2018/11/28	5	52.30	5.2	53.06	53.00	-0.2	7,195	0.00%
2018/11/23	4	49.70	0	0.00	49.70	4	7,236	0.06%
2018/11/22	0.3	50.50	0	0.00	50.10	0.3	7,204	0.00%
2018/11/21	2	50.60	0	0.00	51.20	2	7,211	0.03%
2018/11/20	3	51.77	0	0.00	51.60	3	7,199	0.04%
2018/11/19	2	51.80	0	0.00	52.50	2	7,236	0.03%
2018/11/15	1	49.80	0.1	50.80	50.30	0.9	7,281	0.01%
2018/11/13	6	48.97	5	51.50	51.20	1	7,356	0.01%
2018/11/12	0.1	51.50	0	0.00	51.10	0.1	7,337	0.00%
2018/11/09	2	51.20	0	0.00	52.20	2	7,313	0.03%
2018/11/08	6	52.02	1	51.90	51.90	5	7,210	0.07%
2018/11/07	0	0.00	6	51.32	51.30	-6	7,148	-0.08%
2018/11/06	10.1	52.66	7	52.64	51.90	3.1	7,093	0.04%
2018/11/05	0.1	54.90	0	0.00	54.40	0.1	7,198	0.00%
2018/11/02	0.1	55.80	0	0.00	55.40	0.1	7,214	0.00%
2018/11/01	0	0.00	1	55.80	56.00	-1	7,235	-0.01%
2018/10/29	0	0.00	1	57.00	55.30	-1	7,450	-0.01%
2018/10/26	2	54.35	10	54.80	54.50	-8	7,431	-0.11%
2018/10/25	0	0.00	2	53.50	54.10	-2	7,509	-0.03%
2018/10/23	5	54.54	0	0.00	54.00	5	7,746	0.06%
2018/10/18	1	57.10	0	0.00	57.20	1	8,069	0.01%
2018/10/17	1	56.80	1	57.20	56.80	0	8,128	0.00%
2018/10/16	6	56.80	6.2	56.08	56.80	-0.2	8,138	0.00%
2018/10/15	7	53.73	1	53.70	54.00	6	8,170	0.07%
2018/10/12	16	54.13	2.3	54.31	53.90	13.7	8,204	0.17%
2018/10/11	22.1	54.22	4	54.20	53.80	18.1	8,194	0.22%
2018/10/09	7.3	60.01	0	0.00	59.60	7.3	8,068	0.09%
2018/10/08	3	61.30	0	0.00	60.60	3	8,084	0.04%
2018/10/04	5	60.48	0.1	61.10	60.90	4.9	8,056	0.06%
2018/10/03	1	60.80	2	60.70	60.50	-1	7,961	-0.01%
2018/10/02	0	0.00	3	61.10	61.00	-3	7,960	-0.04%
2018/10/01	6.3	61.80	17	61.88	61.70	-10.8	7,920	-0.14%
2018/09/28	12	60.51	6.2	61.08	61.10	5.8	7,917	0.07%
2018/09/27	5.2	60.63	2	60.70	60.90	3.2	7,811	0.04%
2018/09/26	5.1	62.06	0	0.00	62.10	5.1	7,624	0.07%
2018/09/25	0.1	64.30	10	64.28	64.20	-9.9	7,483	-0.13%
2018/09/21	13	62.96	0	0.00	65.10	13	7,541	0.17%
2018/09/20	4	63.68	5	63.80	63.60	-1	7,445	-0.01%
2018/09/18	2	64.80	2	65.30	64.90	0	7,627	0.00%
2018/09/17	8	65.68	15	66.00	65.80	-7	7,730	-0.09%
2018/09/14	14	65.46	5	65.30	65.60	9	7,751	0.12%
2018/09/13	4	60.95	25	60.19	60.90	-21	7,565	-0.28%
2018/09/12	19	59.87	0	0.00	60.10	19	7,568	0.25%
2018/09/11	3.1	59.24	2	59.45	59.90	1.1	7,571	0.01%
2018/09/10	13	59.13	14	58.96	58.80	-1	7,639	-0.01%
2018/09/07	13	61.49	0.5	61.80	61.20	12.5	7,704	0.16%
2018/09/06	1	63.20	6	62.50	62.50	-5	7,709	-0.06%
2018/09/04	1	64.80	1	64.80	64.90	0	7,697	0.00%
2018/08/31	0	0.00	1	65.00	66.20	-1	7,945	-0.01%
2018/08/30	5.1	64.74	3	64.70	64.50	2.1	7,987	0.03%
2018/08/29	2	65.95	1	65.70	66.00	1	8,020	0.01%
2018/08/28	1	65.30	1	65.30	65.20	0	8,081	0.00%
2018/08/27	3	64.03	1	64.50	64.50	2	8,153	0.02%
2018/08/24	1	63.50	0	0.00	63.70	1	8,186	0.01%
2018/08/22	0.1	64.50	0	0.00	64.50	0.1	8,521	0.00%
2018/08/21	25	64.33	20	64.25	64.30	5	8,490	0.06%
2018/08/20	1.1	66.27	3	66.13	65.60	-2	8,393	-0.02%
2018/08/17	1	66.46	0	0.00	65.40	1	8,433	0.01%
2018/08/16	4	65.95	2	67.05	66.50	2	8,397	0.02%
2018/08/15	0	0.00	1	67.10	67.20	-1	8,421	-0.01%
2018/08/14	1	68.00	1	68.40	68.50	0	8,448	0.00%
2018/08/13	6	67.65	0	0.00	67.80	6	8,510	0.07%
2018/08/10	6	68.70	7	68.56	69.00	-1	8,628	-0.01%
2018/08/07	0	0.00	1	66.70	66.60	-1	8,454	-0.01%
2018/08/06	1	66.30	0	0.00	66.00	1	8,446	0.01%
2018/08/03	3	65.90	0	0.00	66.70	3	8,554	0.04%
2018/08/02	8	66.61	0	0.00	66.60	8	8,514	0.09%
2018/08/01	7	67.43	2	67.75	67.50	5	8,558	0.06%
2018/07/31	0	0.00	4.1	67.32	68.10	-4.1	8,505	-0.05%
2018/07/30	5	66.20	15	66.10	66.50	-10	8,359	-0.12%
2018/07/27	5	68.70	11	68.73	69.20	-6	8,238	-0.07%
2018/07/26	0	0.00	3	67.60	67.90	-3	8,051	-0.04%
2018/07/25	0	0.00	1	68.80	68.70	-1	7,970	-0.01%
2018/07/24	10	68.80	3	68.93	69.10	7	7,906	0.09%
2018/07/23	12	68.84	6	68.72	69.30	6	7,861	0.08%
2018/07/20	3	68.20	3.4	68.45	68.40	-0.4	7,839	-0.01%
2018/07/19	1	68.40	3	67.63	67.30	-2	7,779	-0.03%
2018/07/18	3	67.10	6	67.18	67.20	-3	7,784	-0.04%
2018/07/17	1	65.00	1	66.20	66.70	0	7,697	0.00%
2018/07/16	4	64.68	2.1	64.77	65.30	1.9	7,641	0.02%
2018/07/13	1	63.90	0	0.00	64.00	1	7,622	0.01%
2018/07/12	1	62.90	0	0.00	63.10	1	7,629	0.01%
2018/07/09	2	63.00	5	62.90	62.90	-3	7,748	-0.04%
2018/07/04	0	0.00	2	63.25	63.40	-2	7,894	-0.03%
2018/07/02	5	62.80	0	0.00	62.70	5	8,029	0.06%
2018/06/29	5	62.70	0	0.00	62.70	5	7,960	0.06%
2018/06/28	6	60.92	1	60.90	60.90	5	7,855	0.06%
2018/06/27	7.1	62.58	0	0.00	62.00	7.1	7,719	0.09%
2018/06/26	3.1	62.55	3	62.33	62.10	0.1	7,654	0.00%
2018/06/25	2	64.10	1	64.90	63.80	1	7,524	0.01%
2018/06/22	2	65.25	1	64.60	65.00	1	7,433	0.01%
2018/06/21	2	66.00	0	0.00	66.00	2	7,359	0.03%
2018/06/20	3	66.73	3	66.03	67.00	0	7,443	0.00%
2018/06/19	6	65.28	1	64.90	65.30	5	7,395	0.07%
2018/06/15	3	66.27	0	0.00	66.20	3	7,276	0.04%
2018/06/14	0	0.00	5	66.82	66.50	-5	7,127	-0.07%
2018/06/13	5	67.20	1	67.10	66.70	4	7,133	0.06%
2018/06/12	5	67.30	0	0.00	67.30	5	7,456	0.07%
2018/06/11	9.1	67.37	0	0.00	67.80	9.1	7,380	0.12%
2018/06/08	6	68.30	113	68.99	67.90	-107	7,316	-1.46%	大賣/鉅額交易
2018/06/07	8.4	68.04	1	68.20	67.80	7.4	7,122	0.10%
2018/06/06	2	68.10	0	0.00	68.50	2	7,133	0.03%
2018/06/05	9	67.00	2	66.90	67.30	7	7,043	0.10%
2018/06/04	2	65.95	0.1	66.60	66.60	2	6,949	0.03%
2018/06/01	4	63.40	0	0.00	64.90	4	6,869	0.06%
2018/05/31	7	64.23	1	63.30	63.30	6	6,838	0.09%
2018/05/30	4	65.20	0	0.00	65.00	4	6,577	0.06%
2018/05/29	8	66.35	0	0.00	66.00	8	6,510	0.12%
2018/05/28	1	66.00	0	0.00	66.00	1	6,483	0.02%
2018/05/25	2	65.35	1	65.70	66.10	1	6,495	0.02%
2018/05/24	1.1	65.02	1	64.70	65.00	0.1	6,445	0.00%
2018/05/23	0	0.00	0.1	66.00	65.00	-0.1	6,377	0.00%
2018/05/22	2.3	65.10	0	0.00	65.00	2.3	6,467	0.03%
2018/05/21	7	64.90	0	0.00	65.00	7	6,557	0.11%
2018/05/18	10	65.59	8	65.48	65.00	2	6,557	0.03%
2018/05/17	3	67.27	0	0.00	67.20	3	6,511	0.05%
2018/05/14	15	66.90	0	0.00	67.50	15	6,849	0.22%
2018/05/11	21	67.28	3	67.17	67.00	18	6,863	0.26%
2018/05/10	10	68.50	0	0.00	68.60	10	6,723	0.15%
2018/05/09	45	68.61	3	69.37	68.90	42	6,771	0.62%
2018/05/08	1	70.20	1	69.70	70.00	0	6,748	0.00%
2018/05/07	7	69.30	1	69.60	69.20	6	7,033	0.09%
2018/05/04	5	69.80	0	0.00	69.80	5	7,080	0.07%
2018/05/03	2	70.50	1	70.60	70.70	1	7,117	0.01%
2018/04/30	0	69.60	0	0.00	69.50	0	7,218	0.00%
2018/04/27	6.2	68.44	1	68.40	68.70	5.2	7,337	0.07%
2018/04/26	12	68.31	0	0.00	68.30	12	7,428	0.16%
2018/04/25	7	68.47	2	68.55	68.60	5	7,458	0.07%
2018/04/24	28	69.27	0	0.00	69.10	28	7,537	0.37%
2018/04/23	2	70.45	3	70.60	70.40	-1	7,618	-0.01%
2018/04/20	17	69.49	12	70.50	70.50	5	7,670	0.07%
2018/04/18	2	69.30	0	0.00	69.10	2	7,853	0.03%
2018/04/17	13	69.74	0	0.00	69.00	13	7,917	0.16%
2018/04/16	2	71.00	0	0.00	70.30	2	7,869	0.03%
2018/04/13	1	71.30	0	0.00	71.10	1	7,902	0.01%
2018/04/12	1	71.30	0	0.00	71.50	1	7,967	0.01%
2018/04/11	2	72.25	0	0.00	71.80	2	7,980	0.03%
2018/04/09	2	72.35	0	0.00	72.20	2	8,039	0.02%
2018/04/03	6	72.22	0	0.00	72.00	6	7,974	0.08%
2018/04/02	1	72.90	2	73.10	72.80	-1	7,947	-0.01%
2018/03/31	0	0.00	1	73.50	73.00	-1	7,978	-0.01%
2018/03/30	6	73.03	0	0.00	73.20	6	8,034	0.07%
2018/03/29	2.4	72.74	0	0.00	72.60	2.4	8,048	0.03%
2018/03/28	8.2	73.80	0	0.00	73.50	8.2	7,982	0.10%
2018/03/27	0	0.00	15	73.80	73.80	-15	7,985	-0.19%
2018/03/26	4	72.73	0	0.00	73.50	4	8,013	0.05%
2018/03/22	0	0.00	16	74.71	74.50	-16	8,208	-0.19%
2018/03/21	1	74.60	0	0.00	74.50	1	8,290	0.01%
2018/03/20	1	75.00	1	75.00	74.90	0	8,420	0.00%
2018/03/19	3	75.00	0	0.00	75.50	3	8,424	0.04%
2018/03/16	30	74.48	5	74.00	76.10	25	8,395	0.30%
2018/03/14	4	76.60	0	0.00	76.50	4	8,309	0.05%
2018/03/13	2	76.95	5	77.10	77.30	-3	8,494	-0.04%
2018/03/12	0	0.00	2	76.95	77.40	-2	8,568	-0.02%
2018/03/09	0	0.00	2	75.00	75.00	-2	8,656	-0.02%
2018/03/08	0	0.00	0.2	74.30	74.20	-0.2	8,821	0.00%
2018/03/07	0	74.00	0	0.00	74.00	0	8,931	0.00%
2018/03/05	1	74.00	2	73.95	74.00	-1	9,241	-0.01%
2018/02/27	0	0.00	1	75.40	75.00	-1	9,553	-0.01%
2018/02/26	2	76.00	0	0.00	74.90	2	9,606	0.02%
2018/02/22	1	74.01	0	0.00	73.70	1	9,939	0.01%
2018/02/12	9	73.19	1	74.50	72.30	8	10,052	0.08%
2018/02/09	1	70.40	0	0.00	73.40	1	10,206	0.01%
2018/02/07	0	0.00	1	74.60	73.60	-1	10,332	-0.01%
2018/02/06	10	73.93	0	0.00	71.50	10	10,314	0.10%
2018/02/05	1	75.70	1	76.50	77.00	0	10,248	0.00%
2018/02/02	1	77.60	1	77.50	77.60	0	10,482	0.00%
2018/02/01	1	78.30	3	78.23	77.00	-2	10,459	-0.02%
2018/01/31	4	79.03	1	79.00	79.00	3	10,408	0.03%
2018/01/30	1.1	81.29	49	80.13	79.90	-47.9	10,369	-0.46%
2018/01/29	0	0.00	1	78.20	78.50	-1	10,080	-0.01%
2018/01/25	31	78.71	8	78.60	79.00	23	10,070	0.23%
2018/01/24	2	77.40	2	77.60	77.60	0	9,969	0.00%
2018/01/23	11	77.95	23	78.00	78.00	-12	10,000	-0.12%
2018/01/22	3	76.20	1	77.10	77.40	2	9,954	0.02%
2018/01/19	10	77.30	1	77.00	77.30	9	9,898	0.09%
2018/01/17	1	76.80	0	0.00	77.10	1	9,719	0.01%
2018/01/16	0	0.00	11	75.19	75.50	-11	9,607	-0.11%
2018/01/15	3	75.10	9	75.11	75.10	-6	9,577	-0.06%
2018/01/12	9	74.54	10	74.41	75.10	-1	9,655	-0.01%
2018/01/11	0	0.00	14	72.33	72.50	-14	9,617	-0.15%
2018/01/10	0	0.00	13	71.98	72.50	-13	9,623	-0.14%
2018/01/09	3	72.27	13	72.20	72.20	-10	9,658	-0.10%
2018/01/05	0	0.00	1	71.70	72.00	-1	9,559	-0.01%
2018/01/03	0	0.00	1	72.60	72.60	-1	9,580	-0.01%
2018/01/02	2	72.20	0	0.00	72.10	2	9,546	0.02%