鴻準 (2354)-凱基-三重券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
82.2
漲跌
▲1.3
漲幅
+1.61%
成交量
85,055張
產業
上市其他電子類股
1091人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

鴻準 (2354)籌碼相關－凱基-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重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	85.1	83.22	103	83.31	82.20	-17.9	52,824	-0.03%	大賣/
2024/11/21	157.1	82.23	101.3	81.61	80.90	55.8	51,554	0.11%	大買/大賣/
2024/11/20	356.9	86.65	102.3	85.76	84.50	254.7	49,798	0.51%	大買/大賣/鉅額交易
2024/11/19	108.2	92.14	259	92.64	93.80	-150.8	47,199	-0.32%	大買/大賣/鉅額交易
2024/11/18	241.9	91.21	150.1	90.12	88.40	91.8	46,044	0.20%	大買/大賣/
2024/11/15	269.1	96.86	311.4	97.29	96.60	-42.3	44,209	-0.10%	大買/大賣/
2024/11/14	84.1	93.60	50.5	93.07	92.00	33.6	40,840	0.08%
2024/11/13	104.4	94.63	26.6	94.55	93.60	77.8	39,739	0.20%	大買/
2024/11/12	38	93.90	53.2	94.40	93.50	-15.2	38,593	-0.04%
2024/11/11	81.5	96.06	52.5	96.47	96.50	29	37,192	0.08%
2024/11/08	199.8	97.59	271.7	97.83	97.30	-71.9	35,672	-0.20%	大買/大賣/
2024/11/07	80	94.73	329.6	92.62	95.90	-249.6	32,558	-0.77%	大賣/鉅額交易
2024/11/06	94.9	86.60	202.7	87.17	87.20	-107.8	29,536	-0.37%	大賣/鉅額交易
2024/11/05	130.6	87.40	250.2	88.52	85.00	-119.6	27,356	-0.44%	大買/大賣/鉅額交易
2024/11/04	174.2	83.91	231	85.00	86.90	-56.8	24,236	-0.23%	大買/大賣/
2024/11/01	373.1	79.90	173.3	80.64	81.50	199.7	21,657	0.92%	大買/大賣/鉅額交易
2024/10/30	120	79.47	307.9	79.09	80.60	-187.9	17,694	-1.06%	大買/大賣/鉅額交易
2024/10/29	111.2	72.56	42	71.05	73.30	69.2	13,379	0.52%	大買/
2024/10/28	45	72.97	39	73.03	71.80	6	12,686	0.05%
2024/10/25	32	72.25	117	72.64	72.70	-85	11,399	-0.75%	大賣/
2024/10/24	45	71.22	326	70.65	69.80	-281	9,982	-2.82%	大賣/鉅額交易
2024/10/23	108	69.38	24	69.20	68.30	84	8,139	1.03%	大買/
2024/10/22	2	68.10	1	68.20	68.10	1	8,066	0.01%
2024/10/21	3	67.43	4	67.80	67.90	-1	8,276	-0.01%
2024/10/18	5	67.42	4	67.25	67.00	1	8,378	0.01%
2024/10/17	8	67.75	12	67.67	67.70	-4	8,517	-0.05%
2024/10/16	8.1	67.25	19	67.14	67.40	-10.9	8,646	-0.13%
2024/10/15	15	66.97	17.5	66.99	67.00	-2.5	8,725	-0.03%
2024/10/14	2	65.80	2	65.70	65.60	0	8,771	0.00%
2024/10/11	9	66.43	4.1	66.46	66.30	4.9	9,012	0.05%
2024/10/09	3	64.87	15	65.29	66.70	-12	9,491	-0.13%
2024/10/08	6	64.85	4	65.05	64.60	2	9,785	0.02%
2024/10/07	5	65.78	0	0.00	65.70	5	10,409	0.05%
2024/10/04	2	66.25	1	66.20	66.20	1	11,083	0.01%
2024/10/01	3	66.10	0	0.00	65.90	3	11,417	0.03%
2024/09/30	4	66.55	2	66.20	66.40	2	11,954	0.02%
2024/09/27	4	66.78	3.1	66.83	66.60	0.9	12,095	0.01%
2024/09/26	7	67.13	16	67.37	66.60	-9	12,281	-0.07%
2024/09/25	8.1	66.33	34	66.40	66.40	-25.9	12,358	-0.21%
2024/09/24	7	65.07	7	64.89	65.30	0	12,648	0.00%
2024/09/23	17	65.15	0	0.00	65.00	17	12,902	0.13%
2024/09/20	3	65.30	4	65.53	65.00	-1	13,374	-0.01%
2024/09/19	2	64.00	2	64.70	64.70	0	13,953	0.00%
2024/09/18	0	0.00	11	63.67	63.60	-11	14,173	-0.08%
2024/09/16	0	0.00	2	64.60	65.30	-2	14,568	-0.01%
2024/09/13	4	64.03	6.2	64.10	64.30	-2.2	15,514	-0.01%
2024/09/12	0	0.00	11	63.72	63.50	-11	15,795	-0.07%
2024/09/11	3	61.90	2	61.90	61.90	1	15,948	0.01%
2024/09/10	8.5	62.36	1	61.30	61.60	7.5	16,171	0.05%
2024/09/09	4.1	62.21	0.1	62.40	63.00	4	16,396	0.02%
2024/09/06	5.1	63.16	0.1	63.20	63.10	5	16,704	0.03%
2024/09/05	10	63.41	0.1	63.78	63.00	10	16,931	0.06%
2024/09/04	2.2	63.22	7.1	62.04	63.60	-5	17,201	-0.03%
2024/09/03	5.1	67.02	5.2	67.54	67.00	-0.1	17,347	0.00%
2024/09/02	3.2	68.20	14.4	67.90	67.60	-11.2	18,244	-0.06%
2024/08/30	10	68.69	7	68.46	68.40	3	19,128	0.02%
2024/08/29	2	68.30	10	68.32	68.50	-8	20,014	-0.04%
2024/08/28	58	68.95	4	68.88	69.00	54	21,194	0.25%
2024/08/27	4	68.20	4.3	68.17	68.40	-0.3	23,925	0.00%
2024/08/26	4	68.88	25.2	68.62	68.10	-21.2	24,939	-0.09%
2024/08/23	42.4	67.74	3.3	66.85	68.00	39.1	26,976	0.14%
2024/08/22	8	68.14	8	68.27	67.60	0	30,280	0.00%
2024/08/21	24	68.96	29.1	68.79	68.60	-5.1	31,636	-0.02%
2024/08/20	77.2	69.61	235	68.58	69.70	-157.9	31,724	-0.50%	大賣/鉅額交易
2024/08/19	69	65.77	39	67.15	65.40	30	31,881	0.09%
2024/08/16	105.2	64.33	15	63.85	64.40	90.2	31,873	0.28%	大買/
2024/08/15	3.2	62.92	3	63.00	62.80	0.2	32,452	0.00%
2024/08/14	5	62.84	4	62.85	62.60	1	32,660	0.00%
2024/08/13	2	62.20	3	62.57	62.60	-1	32,619	0.00%
2024/08/12	3.2	61.45	8	61.93	61.70	-4.8	32,714	-0.01%
2024/08/09	3.2	60.98	11	61.21	61.00	-7.8	32,748	-0.02%
2024/08/08	5	59.56	2	59.40	59.70	3	32,750	0.01%
2024/08/07	5	60.06	8	60.10	60.70	-3	32,744	-0.01%
2024/08/06	15	57.53	52	57.04	57.60	-37	32,681	-0.11%
2024/08/05	26.2	58.36	48	57.98	57.90	-21.8	32,661	-0.07%
2024/08/02	7	65.11	22	65.05	64.30	-15	32,547	-0.05%
2024/08/01	5	66.80	5	66.44	66.80	0	32,644	0.00%
2024/07/31	7	65.69	2	64.90	65.30	5	32,853	0.02%
2024/07/30	2	63.90	1	63.60	64.90	1	32,950	0.00%
2024/07/29	4	64.33	0	0.00	63.70	4	32,946	0.01%
2024/07/26	12	64.53	3	63.63	64.40	9	32,993	0.03%
2024/07/23	9	64.99	10	65.14	65.10	-1	33,330	0.00%
2024/07/22	18.1	65.38	28	65.99	64.30	-10	33,406	-0.03%
2024/07/19	9.1	67.90	2	68.00	67.50	7.1	33,335	0.02%
2024/07/18	12	69.06	10	68.94	68.90	2	33,891	0.01%
2024/07/17	3	70.47	3	70.73	70.40	0	34,191	0.00%
2024/07/16	10.1	70.07	3	70.50	69.50	7.1	34,142	0.02%
2024/07/15	17	70.95	1.5	71.31	70.60	15.5	34,127	0.05%
2024/07/12	14	71.78	22	72.03	71.50	-8	34,071	-0.02%
2024/07/11	41.1	73.76	73.3	73.64	73.00	-32.2	33,970	-0.09%
2024/07/10	70	72.91	26	72.58	73.10	44	33,628	0.13%
2024/07/09	36.2	72.22	104.8	72.56	72.00	-68.6	33,380	-0.21%	大賣/
2024/07/08	54.1	72.56	91	72.16	71.60	-36.9	32,906	-0.11%
2024/07/05	37.1	70.99	49	70.95	71.50	-11.9	32,640	-0.04%
2024/07/04	80.1	69.68	16.3	69.83	70.10	63.9	32,616	0.20%
2024/07/03	12	67.86	6	68.08	67.50	6	32,408	0.02%
2024/07/02	15	68.32	51	67.83	67.60	-36	32,567	-0.11%
2024/07/01	14.9	70.65	123	70.66	70.40	-108.1	32,728	-0.33%	大賣/鉅額交易
2024/06/28	74.3	71.54	49.3	71.41	71.30	25	33,047	0.08%
2024/06/27	9	71.12	9	71.27	70.60	0	33,231	0.00%
2024/06/26	33	72.87	34	72.51	72.30	-1	33,789	0.00%
2024/06/25	97	72.73	104	70.52	73.40	-7	35,672	-0.02%	大賣/
2024/06/24	16.1	70.91	9	70.33	70.30	7.1	36,126	0.02%
2024/06/21	50.1	71.14	26.4	71.27	71.80	23.7	36,166	0.07%
2024/06/20	222	70.58	67	70.76	72.20	155	36,002	0.43%	大買/鉅額交易
2024/06/19	16.1	68.44	29	68.98	68.00	-12.9	35,568	-0.04%
2024/06/18	28.6	68.51	9	68.58	68.20	19.6	35,940	0.05%
2024/06/17	13.6	68.49	10	68.71	68.10	3.6	36,938	0.01%
2024/06/14	14	68.60	22	68.68	68.70	-8	37,193	-0.02%
2024/06/13	59.2	68.49	47	68.21	68.20	12.2	37,283	0.03%
2024/06/12	24.2	67.01	16	67.26	67.80	8.2	38,048	0.02%
2024/06/11	28.2	67.17	33	66.68	66.20	-4.9	38,536	-0.01%
2024/06/07	20.2	68.24	15	68.11	67.80	5.2	40,000	0.01%
2024/06/06	132	69.84	34	69.64	68.50	98	40,154	0.24%	大買/
2024/06/05	51	69.05	58	69.80	69.30	-7	39,267	-0.02%
2024/06/04	76.1	69.45	62.3	69.03	68.10	13.8	38,356	0.04%
2024/06/03	82	73.39	220.9	74.57	72.20	-138.9	37,454	-0.37%	大賣/鉅額交易
2024/05/31	234.1	74.73	248.2	75.94	73.10	-14.1	36,215	-0.04%	大買/大賣/
2024/05/30	236.1	73.25	45.2	72.77	72.10	190.9	33,375	0.57%	大買/鉅額交易
2024/05/29	272.6	74.70	401	75.00	74.60	-128.4	32,308	-0.40%	大買/大賣/鉅額交易
2024/05/28	433.5	73.84	400.1	74.16	72.70	33.4	30,144	0.11%	大買/大賣/
2024/05/27	58	70.02	139.4	71.19	71.50	-81.4	26,731	-0.30%	大賣/
2024/05/24	200	64.44	20.1	64.83	65.00	179.9	25,224	0.71%	大買/鉅額交易
2024/05/23	68.1	65.50	102.4	65.21	65.30	-34.3	24,805	-0.14%	大賣/
2024/05/22	20.1	63.98	211	63.85	63.60	-190.9	23,643	-0.81%	大賣/鉅額交易
2024/05/21	198.2	64.16	28	64.33	64.80	170.2	23,189	0.73%	大買/鉅額交易
2024/05/20	27	62.44	24	62.06	62.10	3	22,450	0.01%
2024/05/17	1.2	61.08	2	61.10	61.20	-0.8	22,192	0.00%
2024/05/16	17	61.96	18	61.20	61.10	-1	22,142	0.00%
2024/05/15	3	60.57	16.5	60.49	60.10	-13.5	21,984	-0.06%
2024/05/14	10	60.77	72	60.67	60.90	-62	21,890	-0.28%
2024/05/13	2	60.30	2	60.15	60.10	0	21,783	0.00%
2024/05/10	0	0.00	3	60.60	60.60	-3	21,714	-0.01%
2024/05/09	26.2	61.83	28	62.02	60.80	-1.8	21,626	-0.01%
2024/05/08	4	61.28	2	61.55	61.30	2	21,452	0.01%
2024/05/07	28	62.24	2	61.50	61.70	26	21,360	0.12%
2024/05/06	3	61.67	25	62.02	62.10	-22	21,150	-0.10%
2024/05/03	1	61.60	113	61.88	60.70	-112	20,835	-0.54%	大賣/鉅額交易
2024/05/02	13.2	60.93	1	60.70	60.70	12.2	20,678	0.06%
2024/04/30	4	62.10	8	62.11	61.60	-4	20,587	-0.02%
2024/04/29	129.4	63.33	67.4	62.99	62.40	62	20,438	0.30%	大買/
2024/04/26	3	61.70	10	61.47	61.40	-7	19,997	-0.04%
2024/04/25	11	61.95	16	61.48	60.90	-5	19,794	-0.03%
2024/04/24	59.4	62.15	94	61.89	62.00	-34.6	19,592	-0.18%
2024/04/23	19	60.22	19	59.69	60.30	0	18,907	0.00%
2024/04/22	3	56.47	13	56.42	57.00	-10	18,438	-0.05%
2024/04/19	15	55.49	5	55.28	55.80	10	18,278	0.05%
2024/04/18	1	56.00	4	55.98	56.50	-3	18,105	-0.02%
2024/04/17	27	55.48	12	55.64	55.60	15	17,987	0.08%
2024/04/16	24	55.34	8	55.99	55.00	16	17,836	0.09%
2024/04/15	18	57.50	17	57.54	57.50	1	17,596	0.01%
2024/04/12	21	58.79	5	58.68	58.50	16	17,434	0.09%
2024/04/11	89.1	59.17	53	59.20	59.10	36.1	17,226	0.21%
2024/04/10	20	61.50	19	62.07	61.20	1	16,729	0.01%
2024/04/09	43	63.55	67	63.95	63.00	-24	16,351	-0.15%
2024/04/08	49.5	63.02	30.5	62.87	63.50	19	15,980	0.12%
2024/04/03	39.3	63.52	30	63.97	64.00	9.3	15,670	0.06%
2024/04/02	112	64.58	78.1	63.93	64.90	33.9	15,264	0.22%	大買/
2024/04/01	87.9	64.68	41.5	63.90	63.80	46.4	14,706	0.32%
2024/03/29	85	63.21	183	64.17	63.00	-98	14,144	-0.69%	大賣/
2024/03/28	279.1	66.22	258	67.21	65.10	21.1	13,289	0.16%	大買/大賣/
2024/03/27	50	61.82	80.5	62.44	63.60	-30.5	10,914	-0.28%
2024/03/26	91	58.91	61	58.13	57.90	30	9,790	0.31%
2024/03/25	68.3	58.85	33.1	58.82	58.70	35.2	9,502	0.37%
2024/03/22	53.1	59.31	67.2	59.38	59.00	-14.1	9,239	-0.15%
2024/03/21	95.2	59.32	57.2	59.13	59.10	38	8,698	0.44%
2024/03/20	67.6	58.95	82	58.51	58.20	-14.4	8,078	-0.18%
2024/03/19	55.2	55.63	35	56.35	58.10	20.2	6,912	0.29%
2024/03/18	18.2	54.68	59	54.62	55.40	-40.8	6,431	-0.63%
2024/03/15	138	56.72	90	56.61	55.60	48	6,066	0.79%	大買/
2024/03/14	92.1	55.13	50	54.19	53.70	42.1	4,982	0.85%
2024/03/13	72	58.73	251	60.03	58.90	-179	4,239	-4.22%	大賣/鉅額交易
2024/03/12	29.1	53.59	248.2	55.14	55.30	-219.1	2,479	-8.84%	大賣/鉅額交易
2024/03/11	3	49.37	2	50.25	50.30	1	2,126	0.05%
2024/03/08	18.1	49.46	0	0.00	49.20	18.1	2,072	0.87%
2024/03/07	1	49.30	3	49.80	50.10	-2	2,041	-0.10%
2024/03/06	2	49.83	3	49.85	49.80	-1	2,002	-0.05%
2024/03/05	11	50.71	12	50.36	50.50	-1	1,996	-0.05%
2024/03/04	0	0.00	2	49.70	50.00	-2	1,969	-0.10%
2024/03/01	2.8	49.52	10	49.65	49.30	-7.2	1,953	-0.37%
2024/02/29	1	49.80	0	0.00	49.70	1	1,952	0.05%
2024/02/27	1	49.80	1	49.70	49.70	0	1,931	0.00%
2024/02/26	1	50.00	3.5	50.00	50.00	-2.5	1,928	-0.13%
2024/02/23	2	50.30	0	0.00	50.10	2	1,936	0.10%
2024/02/22	2	50.60	3	50.83	50.70	-1	1,954	-0.05%
2024/02/21	1	50.00	0	0.00	50.10	1	1,946	0.05%
2024/02/20	2	50.35	0	50.40	50.30	2	1,966	0.10%
2024/02/19	0	50.00	1	50.00	50.30	-1	1,984	-0.05%
2024/02/15	5	49.21	0	0.00	49.40	5	2,030	0.25%
2024/02/05	2	50.15	5	50.20	50.20	-3	1,996	-0.15%
2024/02/02	0	0.00	3.2	50.71	50.90	-3.2	1,987	-0.16%
2024/02/01	0	0.00	3	50.73	50.80	-3	1,994	-0.15%
2024/01/30	0	50.70	2	50.35	50.40	-2	2,017	-0.10%
2024/01/29	2	50.60	0	0.00	50.70	2	2,046	0.10%
2024/01/26	0	0.00	0	50.70	50.50	0	2,051	0.00%
2024/01/25	9	50.50	0	0.00	50.60	9	2,055	0.44%
2024/01/24	2	50.35	1	50.40	50.40	1	2,075	0.05%
2024/01/23	0	50.40	1	50.30	50.20	-1	2,131	-0.05%
2024/01/22	6	49.96	5	50.00	50.20	1	2,179	0.05%
2024/01/18	3	49.63	1	49.60	49.60	2	2,193	0.09%
2024/01/17	3	50.13	31.3	50.30	49.65	-28.3	2,182	-1.29%
2024/01/16	3	50.47	3	50.77	50.80	0	2,151	0.00%
2024/01/15	0.2	51.50	0.3	51.50	51.30	-0.1	2,184	0.00%
2024/01/11	0	0.00	10.1	51.25	51.30	-10.1	2,241	-0.45%
2024/01/10	4	51.15	2	51.30	51.20	2	2,301	0.09%
2024/01/09	2	51.65	11	51.61	51.50	-9	2,305	-0.39%
2024/01/08	1	51.70	0	0.00	51.60	1	2,321	0.04%
2024/01/05	3	51.80	1	52.00	51.80	2	2,331	0.09%
2024/01/04	1	51.80	24	51.90	51.90	-23	2,373	-0.97%
2024/01/03	4	52.15	0	0.00	52.10	4	2,429	0.16%
2023/12/29	0	0.00	6	53.20	53.10	-6	2,580	-0.23%
2023/12/28	0	0.00	3	52.73	52.70	-3	2,568	-0.12%
2023/12/27	1	52.40	0	0.00	52.40	1	2,601	0.04%
2023/12/26	20	52.15	0	0.00	52.20	20	2,665	0.75%
2023/12/25	1	51.90	0	0.00	51.90	1	2,740	0.04%
2023/12/22	10	51.55	0	0.00	51.70	10	2,801	0.36%
2023/12/21	0	0.00	2	51.70	51.70	-2	2,840	-0.07%
2023/12/20	1	51.90	2	52.00	52.30	-1	2,890	-0.03%
2023/12/19	5	51.50	0	0.00	51.60	5	2,959	0.17%
2023/12/18	0	51.80	1	52.00	52.00	-1	3,097	-0.03%
2023/12/15	30.1	52.07	1.8	52.00	52.00	28.3	3,417	0.83%
2023/12/14	21	51.87	0	0.00	52.00	21	4,109	0.51%
2023/12/13	0	0.00	2	52.00	52.00	-2	4,243	-0.05%
2023/12/12	3.1	51.30	4	51.90	51.30	-1	4,373	-0.02%
2023/12/11	9.2	51.27	1.1	51.31	51.30	8.1	4,414	0.18%
2023/12/08	1	51.60	1	51.60	51.60	0	4,421	0.00%
2023/12/07	7	51.79	2	51.50	51.50	5	4,462	0.11%
2023/12/06	8	52.05	0	0.00	52.00	8	4,460	0.18%
2023/12/05	6	53.18	2	53.10	53.10	4	4,399	0.09%
2023/12/04	10	53.30	0	0.00	53.20	10	4,412	0.23%
2023/12/01	1	53.20	1	53.20	53.20	0	4,468	0.00%
2023/11/30	22	53.30	2	53.30	53.30	20	4,461	0.45%
2023/11/29	0.3	53.50	0	0.00	53.40	0.3	4,483	0.01%
2023/11/28	0	0.00	1	53.40	53.40	-1	4,543	-0.02%
2023/11/27	2	53.60	1	52.90	53.00	1	4,565	0.02%
2023/11/24	0	0.00	6	53.30	53.30	-6	4,557	-0.13%
2023/11/22	2	53.30	4	53.35	53.30	-2	4,559	-0.04%
2023/11/21	2.1	53.21	0	0.00	53.50	2.1	4,550	0.05%
2023/11/17	1	53.10	1	53.10	53.20	0	4,530	0.00%
2023/11/16	3	52.67	3	52.83	52.80	0	4,508	0.00%
2023/11/15	0	0.00	2	53.10	52.90	-2	4,492	-0.04%
2023/11/14	2.2	52.15	0	0.00	52.30	2.2	4,459	0.05%
2023/11/13	1	52.20	0	52.40	52.30	1	4,457	0.02%
2023/11/10	1	52.10	2	52.20	52.20	-1	4,482	-0.02%
2023/11/08	2	52.60	3	52.87	52.20	-1	4,509	-0.02%
2023/11/07	2	52.15	3	52.27	52.20	-1	4,501	-0.02%
2023/11/06	1	52.10	2	52.80	52.50	-1	4,527	-0.02%
2023/11/03	1	52.80	1	52.80	52.70	0	4,530	0.00%
2023/11/02	20	53.00	4	52.88	53.00	16	4,561	0.35%
2023/11/01	4	52.28	0	0.00	52.20	4	4,596	0.09%
2023/10/31	0.1	52.80	1	52.60	52.40	-0.9	4,583	-0.02%
2023/10/30	12	52.03	0	0.00	51.80	12	4,597	0.26%
2023/10/27	0	0.00	3	52.77	52.90	-3	4,570	-0.07%
2023/10/26	6	52.67	3	52.30	52.30	3	4,608	0.07%
2023/10/25	1	53.70	3	53.63	53.30	-2	4,628	-0.04%
2023/10/24	3	52.80	0	0.00	53.10	3	4,689	0.06%
2023/10/23	7	53.06	1.1	53.71	53.50	5.9	4,929	0.12%
2023/10/20	0	0.00	3	54.70	54.70	-3	5,472	-0.05%
2023/10/19	8	55.26	2	55.10	55.10	6	5,484	0.11%
2023/10/18	15	55.81	0	0.00	55.50	15	5,484	0.27%
2023/10/17	13	56.44	2	56.40	56.40	11	5,440	0.20%
2023/10/16	13	56.61	4	56.68	56.60	9	5,478	0.16%
2023/10/13	34	57.25	2	57.20	57.20	32	5,601	0.57%
2023/10/12	2	57.60	2	58.00	58.00	0	5,683	0.00%
2023/10/11	2	57.25	19	57.21	57.40	-17	5,704	-0.30%
2023/10/06	31	56.47	2	56.60	56.50	29	5,731	0.51%
2023/10/05	1	58.20	7	58.17	58.20	-6	5,621	-0.11%
2023/10/04	7	56.31	1	57.00	57.10	6	5,578	0.11%
2023/10/03	2	57.90	2	57.40	57.40	0	5,552	0.00%
2023/10/02	3	57.30	3	57.57	57.60	0	5,518	0.00%
2023/09/28	1	57.40	2	57.60	57.70	-1	5,487	-0.02%
2023/09/27	2	55.90	1	55.80	55.90	1	5,446	0.02%
2023/09/26	1	56.30	0	0.00	56.30	1	5,403	0.02%
2023/09/25	17	57.30	0	0.00	57.60	17	5,400	0.31%
2023/09/22	52	57.58	4	57.70	57.50	48	5,379	0.89%
2023/09/21	16.5	58.12	3	58.00	58.00	13.5	5,321	0.25%
2023/09/20	30	59.68	27	59.26	58.90	3	5,188	0.06%
2023/09/19	24	61.36	129	61.67	60.70	-105	4,915	-2.14%	大賣/鉅額交易
2023/09/18	40	57.50	10	57.10	57.10	30	4,282	0.70%
2023/09/15	4	57.68	19.5	58.59	59.00	-15.5	4,137	-0.37%
2023/09/14	1	57.30	11.1	57.32	57.50	-10.1	3,996	-0.25%
2023/09/13	20	56.50	30	57.20	56.50	-10	3,967	-0.25%
2023/09/12	0	0.00	4	57.10	57.30	-4	4,003	-0.10%
2023/09/11	5	56.10	0	0.00	56.20	5	3,998	0.13%
2023/09/08	34	56.55	0.5	56.80	57.10	33.5	4,071	0.82%
2023/09/07	17	56.69	7	56.50	56.50	10	4,094	0.24%
2023/09/06	33	57.09	5	57.08	57.10	28	4,090	0.68%
2023/09/05	31	56.10	0	0.00	56.30	31	4,028	0.77%
2023/09/04	3	55.87	0	0.00	55.90	3	4,034	0.07%
2023/09/01	30	56.80	4	56.80	57.00	26	4,010	0.65%
2023/08/30	0.1	55.30	3	55.17	55.30	-2.9	3,950	-0.07%
2023/08/29	1	54.10	0	0.00	54.80	1	4,001	0.02%
2023/08/25	0.1	55.50	0	0.00	54.80	0.1	4,107	0.00%
2023/08/24	4	55.75	2	55.50	55.50	2	4,130	0.05%
2023/08/23	2	54.50	2	54.80	54.80	0	4,121	0.00%
2023/08/22	2	54.40	2.1	54.29	54.30	-0.1	4,121	0.00%
2023/08/21	2.5	54.70	2	54.30	54.30	0.5	4,116	0.01%
2023/08/18	1	54.70	1	54.80	55.00	0	4,112	0.00%
2023/08/17	2	54.30	2	55.00	54.90	0	4,100	0.00%
2023/08/16	1	54.80	2	54.75	54.80	-1	4,072	-0.02%
2023/08/15	4	55.48	2	55.50	55.50	2	4,056	0.05%
2023/08/14	4	55.43	2	55.70	55.70	2	4,055	0.05%
2023/08/11	5	56.50	3	56.10	56.10	2	4,036	0.05%
2023/08/09	0	0.00	4	57.08	56.90	-4	3,989	-0.10%
2023/08/08	3	56.40	3	56.60	56.60	0	3,967	0.00%
2023/08/07	6.2	56.17	3	56.27	56.20	3.2	3,944	0.08%
2023/08/04	1	54.70	0	0.00	54.80	1	3,912	0.03%
2023/08/02	4.1	54.65	0	0.00	54.50	4.1	3,906	0.10%
2023/08/01	2	56.10	14	55.70	55.70	-12	3,843	-0.31%
2023/07/31	2	56.10	1	56.30	55.70	1	3,826	0.03%
2023/07/28	5	56.26	1	56.20	56.30	4	3,781	0.11%
2023/07/27	5.1	56.97	2	56.90	56.90	3.1	3,731	0.08%
2023/07/26	9	57.76	9	58.12	57.00	0	3,664	0.00%
2023/07/25	23	59.38	46.2	59.33	59.50	-23.2	3,399	-0.68%
2023/07/24	1	53.80	6	54.68	55.00	-5	2,796	-0.18%
2023/07/21	4	54.28	4	54.40	54.30	0	2,766	0.00%
2023/07/19	2	56.80	5	56.40	55.90	-3	2,738	-0.11%
2023/07/18	10	57.74	4.3	57.55	57.40	5.7	2,693	0.21%
2023/07/17	6.1	57.11	6	57.12	57.20	0.1	2,560	0.00%
2023/07/14	3	55.60	8	55.84	56.20	-5	2,497	-0.20%
2023/07/13	3	54.80	6.2	55.69	54.90	-3.2	2,433	-0.13%
2023/07/07	2	52.85	35	52.82	52.90	-33	2,353	-1.40%
2023/07/06	2	53.20	0	0.00	53.00	2	2,335	0.09%
2023/07/05	2.1	54.01	5	53.94	53.70	-2.9	2,299	-0.13%
2023/07/04	2	54.90	1	54.80	54.70	1	2,283	0.04%
2023/07/03	5	56.24	17.3	56.29	56.00	-12.3	2,320	-0.53%
2023/06/30	1	55.50	0	0.00	55.60	1	2,322	0.04%
2023/06/29	0	0.00	3	56.00	55.80	-3	2,348	-0.13%
2023/06/28	1.1	56.10	1	56.20	56.00	0.1	2,437	0.00%
2023/06/27	0	0.00	2	56.60	55.80	-2	2,426	-0.08%
2023/06/26	1	57.90	0.1	58.00	57.60	0.9	2,398	0.04%
2023/06/21	2	56.10	3	55.73	55.60	-1	2,314	-0.04%
2023/06/20	1	56.10	2	56.20	56.10	-1	2,319	-0.04%
2023/06/19	6	56.15	3.1	56.26	56.50	3	2,318	0.13%
2023/06/16	13	56.63	6	56.53	56.00	7	2,301	0.30%
2023/06/15	4	56.55	3	56.57	56.50	1	2,246	0.04%
2023/06/14	8.1	56.97	4	57.05	56.50	4.1	2,238	0.18%
2023/06/13	0	0.00	3	55.97	55.80	-3	2,150	-0.14%
2023/06/12	0	0.00	4	55.53	55.40	-4	2,109	-0.19%
2023/06/09	4	54.70	7	54.84	54.60	-3	2,095	-0.14%
2023/06/07	3	55.60	5	55.42	55.30	-2	2,153	-0.09%
2023/06/06	0	0.00	1	55.30	55.70	-1	2,168	-0.05%
2023/06/05	0	0.00	6	55.57	55.80	-6	2,223	-0.27%
2023/06/02	1	55.80	5.1	55.94	55.90	-4.1	2,258	-0.18%
2023/06/01	13	55.02	4	55.50	55.80	9	2,232	0.40%
2023/05/31	7	54.47	1	55.00	54.30	6	2,170	0.28%
2023/05/29	1	54.00	2	53.95	54.20	-1	2,119	-0.05%
2023/05/26	0	0.00	3	53.20	53.20	-3	2,140	-0.14%
2023/05/18	1.1	53.88	0	0.00	53.70	1.1	2,293	0.05%
2023/05/17	0	0.00	1	53.70	53.50	-1	2,337	-0.04%
2023/05/15	0	0.00	2	52.40	52.70	-2	2,345	-0.09%
2023/05/12	0	0.00	5	52.12	52.20	-5	2,409	-0.21%
2023/05/11	2	52.40	55	52.61	52.40	-53	2,424	-2.19%
2023/05/10	2	53.40	2	53.10	53.10	0	2,455	0.00%
2023/05/09	2	53.60	3	53.60	53.80	-1	2,476	-0.04%
2023/05/08	3	53.30	1	53.40	53.50	2	2,534	0.08%
2023/05/05	0.1	53.80	4	53.75	53.80	-3.9	2,636	-0.15%
2023/05/03	2.1	53.81	2	53.85	53.80	0.1	2,903	0.00%
2023/05/02	2	54.10	2	53.80	53.80	0	3,026	0.00%
2023/04/26	2	52.90	1	53.00	52.90	1	3,288	0.03%
2023/04/24	1	53.50	5.3	53.45	53.40	-4.3	3,305	-0.13%
2023/04/21	0	0.00	5	54.20	53.80	-5	3,344	-0.15%
2023/04/20	2	54.80	1	54.40	54.40	1	3,354	0.03%
2023/04/19	1	55.90	5	55.92	55.00	-4	3,398	-0.12%
2023/04/18	2	55.10	3	55.10	54.80	-1	3,409	-0.03%
2023/04/17	0	0.00	2	55.20	55.00	-2	3,409	-0.06%
2023/04/13	1	55.00	1	54.70	54.70	0	3,423	0.00%
2023/04/12	3	55.37	1	55.30	55.30	2	3,444	0.06%
2023/04/11	4	55.50	5	55.64	55.70	-1	3,462	-0.03%
2023/04/10	0	0.00	10	55.50	55.50	-10	3,501	-0.29%
2023/04/07	8.5	56.12	2	55.50	55.50	6.5	3,495	0.19%
2023/04/06	1	55.70	4	55.90	56.10	-3	3,468	-0.09%
2023/03/31	3	55.83	0	0.00	55.90	3	3,415	0.09%
2023/03/30	6.1	55.58	1	55.60	55.60	5.1	3,385	0.15%
2023/03/29	0	0.00	81	55.12	55.50	-81	3,342	-2.42%
2023/03/28	1	53.70	0	0.00	53.50	1	3,252	0.03%
2023/03/24	2	54.70	4	54.75	54.70	-2	3,272	-0.06%
2023/03/23	0	0.00	3	53.53	53.90	-3	3,251	-0.09%
2023/03/22	10	53.34	1	53.30	53.30	9	3,255	0.28%
2023/03/21	21	53.20	1	53.30	53.30	20	3,332	0.60%
2023/03/20	0	0.00	4	52.50	53.00	-4	3,328	-0.12%
2023/03/17	2	52.40	2	52.20	52.20	0	3,337	0.00%
2023/03/16	11	52.05	10	51.60	51.90	1	3,323	0.03%
2023/03/15	41	53.11	1	52.70	52.70	40	3,343	1.20%
2023/03/14	4	52.75	0	0.00	52.90	4	3,392	0.12%
2023/03/13	6	52.83	0	0.00	53.60	6	3,484	0.17%
2023/03/10	10	53.87	1	54.00	53.60	9	3,664	0.25%
2023/03/08	9	55.18	1	55.20	55.20	8	3,746	0.21%
2023/03/07	7	56.13	1	56.30	56.00	6	3,688	0.16%
2023/03/06	4	55.25	1.2	55.91	55.90	2.9	3,654	0.08%
2023/03/03	4	55.20	1	55.20	55.20	3	3,635	0.08%
2023/03/02	0	0.00	2	55.90	55.20	-2	3,633	-0.06%
2023/03/01	0	0.00	10	55.20	55.30	-10	3,627	-0.28%
2023/02/24	0	0.00	1	56.00	55.50	-1	3,620	-0.03%
2023/02/23	11	56.19	12	55.92	56.00	-1	3,592	-0.03%
2023/02/22	7	55.11	0	0.00	55.20	7	3,564	0.20%
2023/02/21	3	55.70	5	56.00	55.70	-2	3,561	-0.06%
2023/02/20	5	55.50	5.1	55.69	56.00	-0.1	3,617	0.00%
2023/02/17	0	0.00	1	55.20	55.30	-1	3,625	-0.03%
2023/02/16	2	55.10	3	55.00	55.10	-1	3,670	-0.03%
2023/02/15	7.4	54.51	3	55.30	54.50	4.4	3,743	0.12%
2023/02/14	0	0.00	1.3	55.28	55.10	-1.3	3,728	-0.03%
2023/02/13	9	54.88	1	55.10	54.90	8	3,778	0.21%
2023/02/10	10.9	54.70	3	55.07	54.60	7.9	3,788	0.21%
2023/02/09	5	55.50	8	55.40	55.50	-3	3,733	-0.08%
2023/02/08	2	56.20	0	0.00	55.80	2	3,710	0.05%
2023/02/07	3	56.07	2	56.15	56.20	1	3,671	0.03%
2023/02/06	3	56.57	2	56.50	56.50	1	3,643	0.03%
2023/02/03	0	0.00	5	56.66	56.30	-5	3,593	-0.14%
2023/02/02	3	56.17	7	56.01	56.40	-4	3,504	-0.11%
2023/02/01	1	54.90	9	54.64	55.00	-8	3,320	-0.24%
2023/01/31	3	54.60	15.1	54.78	54.20	-12.1	3,260	-0.37%
2023/01/30	1.1	53.24	21.3	55.19	55.40	-20.2	3,155	-0.64%
2023/01/16	1	52.40	0	0.00	52.40	1	2,922	0.03%
2023/01/12	1	52.90	0	0.00	52.70	1	2,949	0.03%
2023/01/11	0	0.00	10	53.56	53.80	-10	2,937	-0.34%
2023/01/10	1	53.40	0	0.00	53.40	1	2,918	0.03%
2023/01/09	1	53.10	3	53.00	53.20	-2	2,923	-0.07%
2023/01/06	11	52.24	3	52.30	52.40	8	2,890	0.28%
2023/01/05	2	51.70	6	51.07	51.00	-4	2,871	-0.14%
2023/01/04	0	0.00	1	51.60	51.40	-1	2,869	-0.03%
2023/01/03	2	51.05	1	50.60	51.30	1	2,882	0.03%
2022/12/30	6	51.93	4	51.90	51.90	2	2,868	0.07%
2022/12/29	2	51.00	0	0.00	51.00	2	2,841	0.07%
2022/12/28	2.1	52.20	3	52.33	52.30	-0.9	2,828	-0.03%
2022/12/26	0	0.00	1	51.20	51.10	-1	2,790	-0.04%
2022/12/22	0	0.00	2	51.30	52.00	-2	2,833	-0.07%
2022/12/21	0	0.00	1	50.80	50.60	-1	2,832	-0.04%
2022/12/20	4	51.55	2	51.00	51.00	2	2,826	0.07%
2022/12/19	2	52.10	3	51.87	51.90	-1	2,840	-0.04%
2022/12/16	6	52.58	3	52.80	52.60	3	2,839	0.11%
2022/12/15	2	53.60	2	53.80	53.80	0	2,802	0.00%
2022/12/14	1.1	53.22	3	53.60	53.70	-2	2,803	-0.07%
2022/12/13	0	0.00	6	53.80	53.70	-6	2,770	-0.22%
2022/12/12	0	0.00	10	52.80	52.80	-10	2,691	-0.37%
2022/12/09	1	53.10	18	53.00	53.20	-17	2,735	-0.62%
2022/12/07	2	52.80	2	52.70	52.80	0	2,711	0.00%
2022/12/06	1	52.80	6.1	53.24	53.20	-5.1	2,685	-0.19%
2022/12/05	15	54.59	25	54.16	54.20	-10	2,636	-0.38%
2022/12/02	27.1	54.31	19	53.69	54.00	8.1	2,540	0.32%
2022/12/01	5	51.90	37	52.40	51.90	-32	2,378	-1.35%
2022/11/30	21	51.91	6	51.80	52.10	15	2,386	0.63%
2022/11/29	0	0.00	2	50.05	50.10	-2	2,294	-0.09%
2022/11/28	0.1	49.45	1	49.55	49.95	-0.9	2,280	-0.04%
2022/11/25	1	50.00	3	49.93	49.95	-2	2,287	-0.09%
2022/11/24	2	49.90	0	0.00	49.85	2	2,284	0.09%
2022/11/23	1	49.75	0	0.00	49.75	1	2,299	0.04%
2022/11/22	23	49.98	2	49.85	50.00	21	2,324	0.90%
2022/11/21	0	0.00	2	49.55	49.55	-2	2,355	-0.08%
2022/11/18	4	49.78	4	50.06	49.65	0	2,364	0.00%
2022/11/17	5	49.94	4	50.18	49.90	1	2,354	0.04%
2022/11/16	7	50.42	33	49.97	50.10	-26	2,340	-1.11%
2022/11/15	2.1	49.67	11	49.68	49.60	-8.9	2,273	-0.39%
2022/11/14	36	49.66	3	49.32	49.50	33	2,234	1.48%
2022/11/11	0	0.00	4	48.50	48.85	-4	2,177	-0.18%
2022/11/10	0	48.05	10	47.82	47.55	-10	2,115	-0.47%
2022/11/09	11	48.30	0	0.00	48.20	11	2,098	0.52%
2022/11/08	0	0.00	4	46.74	46.85	-4	2,079	-0.19%
2022/11/07	5	46.07	3	46.23	46.30	2	2,114	0.09%
2022/11/04	4	45.54	1	45.55	45.65	3	2,160	0.14%
2022/11/03	0	0.00	3	45.60	45.55	-3	2,187	-0.14%
2022/11/02	3	45.70	3	45.70	45.70	0	2,194	0.00%
2022/11/01	2	44.95	20	45.01	45.45	-18	2,199	-0.82%
2022/10/31	6	45.34	1	45.35	45.20	5	2,201	0.23%
2022/10/28	1	45.55	1	45.50	45.50	0	2,201	0.00%
2022/10/27	2	45.95	2.1	45.90	45.85	-0.1	2,203	0.00%
2022/10/26	0	0.00	1	45.60	45.50	-1	2,227	-0.04%
2022/10/25	15	46.45	0	0.00	45.75	15	2,229	0.67%
2022/10/21	6	46.10	7	45.88	45.60	-1	2,226	-0.04%
2022/10/20	1	45.40	2	46.05	45.95	-1	2,224	-0.04%
2022/10/19	3	46.60	3	46.25	46.00	0	2,210	0.00%
2022/10/18	2	46.65	3	46.37	46.30	-1	2,214	-0.05%
2022/10/14	1	46.00	2	46.05	46.10	-1	2,267	-0.04%
2022/10/13	2	45.58	2.1	45.55	45.25	-0.1	2,296	0.00%
2022/10/12	1	46.35	1	46.00	46.15	0	2,271	0.00%
2022/10/11	2	46.40	0	0.00	46.35	2	2,287	0.09%
2022/10/07	1	47.30	4	47.31	47.40	-3	2,296	-0.13%
2022/10/06	3	46.75	4	47.00	47.00	-1	2,319	-0.04%
2022/10/05	0	0.00	1	46.50	46.55	-1	2,364	-0.04%
2022/10/04	2	45.93	0	0.00	46.05	2	2,371	0.08%
2022/10/03	11	45.40	0	0.00	45.30	11	2,379	0.46%
2022/09/30	6.1	45.59	2	45.85	45.85	4.1	2,401	0.17%
2022/09/29	3	45.62	3	45.92	45.95	0	2,429	0.00%
2022/09/28	3	45.68	0	0.00	45.15	3	2,452	0.12%
2022/09/27	5	46.50	3	46.13	46.40	2	2,460	0.08%
2022/09/26	6	46.00	18	46.12	45.80	-12	2,514	-0.48%
2022/09/23	4	47.30	2	46.75	46.75	2	2,600	0.08%
2022/09/22	6	47.13	2	47.20	47.20	4	2,734	0.15%
2022/09/21	3	47.62	2	47.60	47.35	1	2,775	0.04%
2022/09/19	1	48.00	0	0.00	48.00	1	2,802	0.04%
2022/09/16	5	48.22	0	0.00	48.00	5	2,831	0.18%
2022/09/15	4	48.81	0	0.00	48.90	4	2,827	0.14%
2022/09/14	1	49.00	0	0.00	48.85	1	2,866	0.03%
2022/09/13	0	0.00	4	49.55	49.80	-4	2,901	-0.14%
2022/09/12	0	0.00	1	48.50	49.00	-1	3,011	-0.03%
2022/09/08	0	0.00	1	47.55	48.10	-1	3,178	-0.03%
2022/09/07	4	47.36	1	47.70	47.15	3	3,249	0.09%
2022/09/06	10	49.26	7	48.37	48.15	3	3,297	0.09%
2022/09/05	0	0.00	1	50.40	50.10	-1	3,312	-0.03%
2022/09/02	2.1	50.27	1	50.10	50.10	1.1	3,404	0.03%
2022/09/01	11	50.13	3	50.30	50.20	8	3,454	0.23%
2022/08/31	2	50.60	0	0.00	50.60	2	3,532	0.06%
2022/08/30	2	50.40	10	50.60	50.60	-8	3,605	-0.22%
2022/08/29	2	50.35	1	50.30	50.20	1	3,669	0.03%
2022/08/26	0.5	51.80	2	51.35	51.60	-1.5	3,781	-0.04%
2022/08/25	11	50.63	0	0.00	50.70	11	4,102	0.27%
2022/08/24	1	50.10	1	50.00	50.30	0	4,467	0.00%
2022/08/23	0	0.00	1	50.00	50.00	-1	6,013	-0.02%
2022/08/22	4	50.40	0	0.00	50.20	4	6,194	0.06%
2022/08/19	27	50.52	0	0.00	50.60	27	6,346	0.43%
2022/08/18	0	50.20	0	0.00	50.20	0	6,430	0.00%
2022/08/17	12	50.28	22	50.43	50.40	-10	6,540	-0.15%
2022/08/16	5	50.50	11	50.52	50.40	-6	6,623	-0.09%
2022/08/15	6	50.52	1	50.70	50.40	5	6,717	0.07%
2022/08/12	1	50.80	0	0.00	51.10	1	6,721	0.01%
2022/08/11	5	50.40	6	50.47	50.60	-1	6,755	-0.01%
2022/08/10	2	49.88	3	49.67	49.80	-1	6,770	-0.01%
2022/08/09	6	49.06	1	48.70	49.10	5	6,837	0.07%
2022/08/08	2	48.15	0	0.00	48.60	2	6,957	0.03%
2022/08/05	30	48.59	1	48.70	48.85	29	7,083	0.41%
2022/08/04	2	47.85	0	0.00	47.95	2	7,101	0.03%
2022/08/03	1	48.15	0	0.00	48.10	1	7,121	0.01%
2022/08/02	1.5	48.42	30	48.20	48.30	-28.5	7,144	-0.40%
2022/07/29	2.6	49.59	0	0.00	49.25	2.6	7,144	0.04%
2022/07/28	1	49.30	0	0.00	49.30	1	7,157	0.01%
2022/07/27	1	48.95	9	48.94	49.00	-8	7,182	-0.11%
2022/07/26	0.1	49.00	0	0.00	48.70	0.1	7,202	0.00%
2022/07/22	2	49.30	16	49.11	49.20	-14	7,219	-0.19%
2022/07/21	13	48.47	8	48.52	48.75	5	7,194	0.07%
2022/07/20	18	47.53	18	47.95	47.50	0	7,182	0.00%
2022/07/18	1	47.10	0	0.00	47.00	1	7,226	0.01%
2022/07/15	11	46.56	5	46.40	46.60	6	7,237	0.08%
2022/07/14	5	46.89	1	46.70	46.80	4	7,239	0.06%
2022/07/13	16	47.32	0	0.00	47.05	16	7,246	0.22%
2022/07/12	2	45.55	0	0.00	45.70	2	7,211	0.03%
2022/07/11	2	46.30	0	0.00	46.25	2	7,196	0.03%
2022/07/08	6	46.09	1	46.65	46.05	5	7,190	0.07%
2022/07/07	0.5	46.25	0	0.00	46.25	0.5	7,184	0.01%
2022/07/01	3	47.62	2	48.33	47.00	1	7,121	0.01%
2022/06/30	106	49.57	3	49.35	49.30	103	7,040	1.46%	大買/鉅額交易
2022/06/29	6	52.13	32	52.29	52.20	-26	6,921	-0.38%
2022/06/28	11	53.00	1	53.30	53.10	10	6,904	0.14%
2022/06/27	0	0.00	1	53.70	53.60	-1	6,921	-0.01%
2022/06/24	2	53.05	3	52.63	52.70	-1	6,897	-0.01%
2022/06/23	1	53.00	1	52.60	52.50	0	6,879	0.00%
2022/06/22	1	53.10	2	53.10	53.20	-1	6,844	-0.01%
2022/06/21	0	0.00	3	53.90	54.60	-3	6,830	-0.04%
2022/06/20	4.3	53.63	5	53.46	52.90	-0.7	6,795	-0.01%
2022/06/17	4	54.18	7	55.16	55.50	-3	6,680	-0.04%
2022/06/16	1	55.20	5	56.30	55.20	-4	6,524	-0.06%
2022/06/15	1	56.80	9	57.00	56.20	-8	6,514	-0.12%
2022/06/14	1	55.80	0	0.00	56.40	1	6,485	0.02%
2022/06/13	19	55.68	21	55.77	55.50	-2	6,436	-0.03%
2022/06/10	6	56.37	1	56.50	56.40	5	6,353	0.08%
2022/06/09	21	56.51	153	56.27	56.40	-132	6,310	-2.09%	大賣/鉅額交易
2022/06/08	12	56.59	52	56.79	56.40	-40	6,213	-0.64%
2022/06/07	8	56.56	1	56.60	56.20	7	6,155	0.11%
2022/06/06	22	56.34	13	56.39	56.30	9	6,090	0.15%
2022/06/02	138.2	56.81	36	56.99	56.50	102.2	5,993	1.70%	大買/鉅額交易
2022/06/01	99	55.88	35	56.01	56.00	64	5,706	1.12%
2022/05/31	122	54.45	25	55.04	54.60	97	5,360	1.81%	大買/
2022/05/30	21	54.07	20	54.04	54.30	1	3,832	0.03%
2022/05/27	11	54.59	1	54.70	54.60	10	3,693	0.27%
2022/05/26	4	54.30	18	54.32	54.40	-14	3,640	-0.38%
2022/05/25	1	54.40	0	0.00	54.40	1	3,678	0.03%
2022/05/24	5	53.80	0.4	53.50	53.20	4.6	3,683	0.12%
2022/05/23	14	53.95	2	54.65	53.80	12	3,696	0.32%
2022/05/20	4	54.40	1	54.30	54.50	3	3,641	0.08%
2022/05/19	25	53.95	2	54.45	54.00	23	3,686	0.62%
2022/05/18	5	55.10	0	0.00	55.60	5	3,604	0.14%
2022/05/17	7	54.93	10	54.80	54.90	-3	3,578	-0.08%
2022/05/16	28	56.81	0	0.00	55.90	28	3,497	0.80%
2022/05/13	9	58.69	1	58.50	58.50	8	3,385	0.24%
2022/05/12	1	60.80	3	61.17	61.00	-2	3,285	-0.06%
2022/05/11	0	0.00	1	61.50	61.30	-1	3,294	-0.03%
2022/05/10	1	61.50	1	59.80	61.50	0	3,401	0.00%
2022/05/09	0	0.00	4	60.38	60.50	-4	3,395	-0.12%
2022/05/06	1	60.70	2	60.80	60.50	-1	3,424	-0.03%
2022/05/04	34	60.53	0	0.00	60.80	34	3,484	0.98%
2022/05/03	0	0.00	1	58.90	59.90	-1	3,499	-0.03%
2022/04/29	7	58.59	1	59.00	59.00	6	3,495	0.17%
2022/04/28	0	0.00	1.3	58.61	59.00	-1.3	3,522	-0.04%
2022/04/27	2	57.70	8	58.40	58.50	-6	3,536	-0.17%
2022/04/26	0	0.00	4	59.50	59.40	-4	3,534	-0.11%
2022/04/25	0	0.00	1	59.70	59.50	-1	3,530	-0.03%
2022/04/22	4	59.73	1	60.60	60.60	3	3,496	0.09%
2022/04/21	0	0.00	2	60.50	60.70	-2	3,469	-0.06%
2022/04/20	1	60.50	3	60.23	60.50	-2	3,461	-0.06%
2022/04/18	4	60.50	1	61.00	60.60	3	3,473	0.09%
2022/04/15	0.1	60.90	1	60.60	60.60	-1	3,480	-0.03%
2022/04/14	1	61.00	2	61.05	61.10	-1	3,541	-0.03%
2022/04/13	1	61.30	1	61.40	61.40	0	3,592	0.00%
2022/04/12	0	0.00	5	60.10	60.20	-5	3,788	-0.13%
2022/04/11	7	60.63	1	60.00	60.20	6	3,787	0.16%
2022/04/08	11	60.81	0	0.00	60.80	11	3,784	0.29%
2022/04/07	0	0.00	2	61.25	60.80	-2	3,773	-0.05%
2022/04/06	2	61.75	5	61.64	61.80	-3	3,737	-0.08%
2022/04/01	1	62.10	0	0.00	62.10	1	3,705	0.03%
2022/03/31	6	63.40	1	63.20	62.80	5	3,688	0.14%
2022/03/30	4	62.90	1	63.10	62.60	3	3,663	0.08%
2022/03/29	0	0.00	1	62.90	62.70	-1	3,649	-0.03%
2022/03/28	2	62.20	1	63.10	63.20	1	3,650	0.03%
2022/03/25	3	62.77	11	62.84	62.80	-8	3,645	-0.22%
2022/03/21	4	62.45	0	0.00	62.30	4	3,677	0.11%
2022/03/18	6	62.20	1	62.70	62.70	5	3,685	0.14%
2022/03/15	0	0.00	2	61.40	61.20	-2	3,661	-0.05%
2022/03/14	10	62.00	0	0.00	62.10	10	3,671	0.27%
2022/03/11	1	62.40	1	62.40	62.40	0	3,733	0.00%
2022/03/10	1.1	62.90	5	63.00	63.00	-4	3,775	-0.10%
2022/03/08	0	0.00	11	61.92	61.90	-11	3,808	-0.29%
2022/03/07	5	62.40	5	62.48	62.60	0	3,803	0.00%
2022/03/04	8	63.74	1	63.70	63.70	7	3,830	0.18%
2022/03/03	0	0.00	10	64.70	64.70	-10	3,864	-0.26%
2022/03/02	1	64.50	1	64.80	64.80	0	3,932	0.00%
2022/03/01	9	65.30	1	64.60	64.80	8	3,908	0.20%
2022/02/25	31	63.98	37	63.72	63.80	-6	3,836	-0.16%
2022/02/24	33	64.33	20	63.70	63.70	13	3,779	0.34%
2022/02/23	27	64.36	18	64.58	64.60	9	3,696	0.24%
2022/02/22	0	0.00	3	63.50	63.90	-3	3,637	-0.08%
2022/02/21	3	63.87	8	63.96	64.00	-5	3,645	-0.14%
2022/02/18	0	0.00	11	63.17	63.00	-11	3,636	-0.30%
2022/02/17	0	0.00	2	63.20	63.10	-2	3,784	-0.05%
2022/02/16	2	62.50	3	62.63	62.90	-1	3,852	-0.03%
2022/02/14	9	62.07	6	62.18	62.30	3	4,021	0.07%
2022/02/11	3	62.77	1	62.60	63.30	2	4,071	0.05%
2022/02/10	1	63.30	26	63.18	63.60	-25	4,106	-0.61%
2022/02/09	3.5	60.93	6	61.27	61.40	-2.5	4,034	-0.06%
2022/02/08	11	60.80	3	61.07	61.10	8	4,088	0.20%
2022/02/07	1	59.90	0	0.00	60.20	1	4,198	0.02%
2022/01/26	2	60.35	2	60.50	60.00	0	4,219	0.00%
2022/01/25	16	60.56	0.5	60.50	60.40	15.5	4,375	0.35%
2022/01/21	5	62.10	0	0.00	62.00	5	4,417	0.11%
2022/01/20	9	61.63	4	61.80	62.00	5	4,457	0.11%
2022/01/19	4	62.03	0	0.00	62.00	4	4,484	0.09%
2022/01/18	4	63.00	0	0.00	62.60	4	4,506	0.09%
2022/01/17	2	62.30	0	0.00	62.40	2	4,573	0.04%
2022/01/14	1	62.40	0	0.00	62.40	1	4,656	0.02%
2022/01/13	1	62.90	0	0.00	63.30	1	4,815	0.02%
2022/01/12	4	62.93	0	0.00	63.30	4	4,944	0.08%
2022/01/11	10	63.52	0	0.00	63.40	10	5,062	0.20%
2022/01/10	2	63.80	11	64.00	64.00	-9	5,313	-0.17%
2022/01/07	23	64.52	0	0.00	64.20	23	5,567	0.41%
2022/01/06	5	65.64	5	65.40	65.70	0	5,601	0.00%
2022/01/05	56.5	66.62	67	66.36	66.20	-10.5	5,650	-0.19%
2022/01/04	0	0.00	2	64.60	64.50	-2	5,601	-0.04%
2022/01/03	1	64.10	0	0.00	64.20	1	5,781	0.02%
2021/12/30	2	64.90	1	65.20	64.90	1	5,923	0.02%
2021/12/29	0	0.00	4	65.05	64.90	-4	6,247	-0.06%
2021/12/28	2	65.10	0	0.00	65.00	2	6,623	0.03%
2021/12/27	4	64.80	0	0.00	65.00	4	7,234	0.06%
2021/12/24	0	0.00	1	64.90	64.60	-1	7,497	-0.01%
2021/12/23	0	0.00	1	64.60	64.60	-1	7,932	-0.01%
2021/12/20	1	63.70	0	0.00	63.60	1	8,387	0.01%
2021/12/17	7	63.76	2	64.50	63.90	5	8,733	0.06%
2021/12/16	0	0.00	2	64.20	64.00	-2	9,052	-0.02%
2021/12/15	3	63.93	3	64.00	63.90	0	9,158	0.00%
2021/12/14	3	64.13	0	0.00	64.20	3	9,301	0.03%
2021/12/13	2	65.00	0	0.00	64.80	2	9,340	0.02%
2021/12/09	0	0.00	5	64.82	65.20	-5	9,552	-0.05%
2021/12/08	1	64.30	0	0.00	64.30	1	9,529	0.01%
2021/12/07	29	64.44	0.8	64.70	64.30	28.3	9,514	0.30%
2021/12/06	5.5	65.29	8	65.31	65.50	-2.5	9,462	-0.03%
2021/12/03	2	64.50	1	64.70	64.40	1	9,490	0.01%
2021/12/02	10	64.48	11	64.60	64.30	-1	9,489	-0.01%
2021/12/01	11	64.87	0	0.00	64.90	11	9,490	0.12%
2021/11/30	0	0.00	2	65.40	65.20	-2	9,519	-0.02%
2021/11/29	9	64.33	16	64.64	65.00	-7	9,497	-0.07%
2021/11/26	11.1	65.84	1	65.60	65.10	10.1	9,469	0.11%
2021/11/25	4	66.60	0	0.00	66.60	4	9,412	0.04%
2021/11/24	0	0.00	6	67.00	67.10	-6	9,427	-0.06%
2021/11/23	14.2	66.56	1	66.60	66.60	13.2	9,460	0.14%
2021/11/22	1.5	66.93	4.2	66.87	67.10	-2.7	9,442	-0.03%
2021/11/19	1.2	67.54	0	0.00	66.70	1.2	9,486	0.01%
2021/11/18	3	66.84	0	0.00	67.10	3	9,548	0.03%
2021/11/17	8	66.93	1	67.30	66.90	7	9,682	0.07%
2021/11/16	19	67.28	4	67.65	67.30	15	9,779	0.15%
2021/11/15	21	68.30	10.4	68.21	68.00	10.6	9,836	0.11%
2021/11/12	1	68.90	8	69.06	68.90	-7	9,928	-0.07%
2021/11/11	18.2	70.17	5.2	70.16	69.30	13	9,930	0.13%
2021/11/10	6	70.18	9	70.00	70.20	-3	9,851	-0.03%
2021/11/09	5.2	69.54	5	69.72	69.60	0.2	9,853	0.00%
2021/11/08	3	69.33	13	69.76	69.60	-10	9,847	-0.10%
2021/11/05	12	69.90	4	69.83	70.00	8	9,845	0.08%
2021/11/04	13	70.62	18	70.58	70.00	-5	9,782	-0.05%
2021/11/03	5	69.58	5	69.54	69.80	0	9,643	0.00%
2021/11/02	10	69.41	16	69.53	69.10	-6	9,609	-0.06%
2021/11/01	2.7	68.61	2	68.65	68.60	0.7	9,474	0.01%
2021/10/29	3	68.33	2.2	68.49	68.80	0.8	9,456	0.01%
2021/10/28	15	68.64	9	68.82	68.60	6	9,393	0.06%
2021/10/27	5	67.78	0	0.00	67.70	5	9,316	0.05%
2021/10/26	16	67.88	0	0.00	68.00	16	9,311	0.17%
2021/10/25	2	68.40	4.2	68.60	68.30	-2.2	9,279	-0.02%
2021/10/22	1	67.00	3	67.50	67.90	-2	9,259	-0.02%
2021/10/21	18	67.44	7.4	67.53	66.50	10.6	9,213	0.12%
2021/10/20	9.2	67.97	4	67.55	67.90	5.2	9,154	0.06%
2021/10/19	4	68.85	9	68.47	68.00	-5	9,037	-0.06%
2021/10/18	14.2	69.17	8	69.45	68.70	6.2	8,913	0.07%
2021/10/15	6	70.22	32.2	70.57	70.80	-26.2	8,729	-0.30%
2021/10/14	12	69.49	10.1	68.97	68.50	1.9	8,527	0.02%
2021/10/13	3	68.73	3	68.87	69.00	0	8,468	0.00%
2021/10/12	9	68.20	90	68.05	67.90	-81	8,397	-0.96%
2021/10/08	11	70.31	118	70.43	70.10	-107	8,305	-1.29%	大賣/鉅額交易
2021/10/07	23	69.53	11	69.40	69.40	12	8,151	0.15%
2021/10/06	24	69.91	36	69.04	68.30	-12	8,078	-0.15%
2021/10/05	59.2	70.25	25	70.24	71.20	34.2	7,773	0.44%
2021/10/04	7	69.91	48.2	70.57	70.90	-41.2	7,414	-0.56%
2021/10/01	15.1	68.45	9	68.74	67.60	6.1	6,842	0.09%
2021/09/30	77	71.19	45	70.61	70.30	32	6,600	0.49%
2021/09/29	16	68.34	14.1	68.60	68.70	1.9	6,218	0.03%
2021/09/28	29.2	68.64	36	69.21	69.40	-6.8	6,209	-0.11%
2021/09/27	11	68.87	104.1	68.12	68.80	-93.1	6,058	-1.54%	大賣/
2021/09/24	61.1	68.95	23	68.96	68.70	38.1	5,961	0.64%
2021/09/23	25.2	67.15	38.1	67.69	68.00	-12.9	5,645	-0.23%
2021/09/22	4	65.13	3	65.43	66.20	1	5,330	0.02%
2021/09/17	8	65.35	20	65.98	66.50	-12	5,240	-0.23%
2021/09/16	104	65.36	2	64.95	64.40	102	5,113	1.99%	大買/鉅額交易
2021/09/15	22	65.42	38	65.74	65.00	-16	5,073	-0.32%
2021/09/14	2.1	62.96	1	63.00	62.80	1.1	4,849	0.02%
2021/09/13	1	62.90	1.3	63.35	63.00	-0.3	4,862	-0.01%
2021/09/10	0	0.00	2	63.45	63.50	-2	4,890	-0.04%
2021/09/09	3.1	63.08	3	63.40	63.50	0.1	5,004	0.00%
2021/09/08	6	63.40	1	63.60	62.90	5	5,002	0.10%
2021/09/07	0	0.00	3	64.30	64.30	-3	4,951	-0.06%
2021/09/06	4	64.05	1	64.00	64.00	3	4,946	0.06%
2021/09/03	7.1	63.89	3	64.50	64.90	4.1	4,952	0.08%
2021/09/02	21	64.74	1	64.20	64.20	20	4,909	0.41%
2021/09/01	2	65.65	2	66.10	65.60	0	4,851	0.00%
2021/08/31	2	65.60	0.5	65.70	66.30	1.5	4,845	0.03%
2021/08/30	2	65.70	4	65.85	66.20	-2	4,853	-0.04%
2021/08/27	2	65.80	6	66.15	66.20	-4	4,900	-0.08%
2021/08/26	3	65.23	5	65.10	65.70	-2	4,919	-0.04%
2021/08/25	3	65.70	3	65.63	65.70	0	5,051	0.00%
2021/08/24	4	66.43	3	66.83	65.70	1	5,050	0.02%
2021/08/23	3	66.77	7	66.90	67.30	-4	5,006	-0.08%
2021/08/20	4	65.63	11	65.64	65.90	-7	4,871	-0.14%
2021/08/19	10	64.60	7	64.41	64.50	3	4,791	0.06%
2021/08/18	5	64.14	12.1	65.36	66.80	-7.1	4,610	-0.15%
2021/08/17	1	64.20	9.4	64.33	64.40	-8.4	4,482	-0.19%
2021/08/16	1	64.50	2	63.50	63.90	-1	4,440	-0.02%
2021/08/13	0.3	64.00	4	64.18	64.00	-3.7	4,433	-0.08%
2021/08/12	3.2	63.99	2	63.90	63.80	1.2	4,405	0.03%
2021/08/11	1	63.30	10	62.80	63.30	-9	4,404	-0.20%
2021/08/10	2.1	62.06	2	62.20	62.20	0.1	4,479	0.00%
2021/08/09	2	62.80	1	63.00	62.80	1	4,608	0.02%
2021/08/06	0	0.00	3	63.67	63.70	-3	4,665	-0.06%
2021/08/05	1	63.00	5.8	63.03	63.20	-4.8	4,772	-0.10%
2021/08/04	1	62.01	6	62.13	62.10	-5	4,972	-0.10%
2021/08/02	0	0.00	5	61.70	62.20	-5	5,105	-0.10%
2021/07/30	4	61.78	0	0.00	61.60	4	5,173	0.08%
2021/07/29	10	62.59	11	62.69	62.70	-1	5,196	-0.02%
2021/07/28	2	61.95	0	0.00	62.20	2	5,306	0.04%
2021/07/27	3	62.70	2	62.85	62.50	1	5,499	0.02%
2021/07/26	10	62.61	5	63.30	63.10	5	5,680	0.09%
2021/07/23	0	62.90	0	0.00	62.60	0	5,639	0.00%
2021/07/22	2.3	62.41	7	62.39	62.40	-4.8	5,708	-0.08%
2021/07/21	7	63.41	18	63.23	63.00	-11	5,794	-0.19%
2021/07/20	12	64.66	0	0.00	64.20	12	5,755	0.21%
2021/07/19	6.2	65.86	5	65.70	65.80	1.2	5,777	0.02%
2021/07/16	52	66.50	100	66.20	66.50	-48	5,967	-0.80%
2021/07/15	9	66.74	9	66.81	66.70	0	6,086	0.00%
2021/07/14	10	66.00	6	65.93	65.80	4	6,100	0.07%
2021/07/13	53	66.50	16	66.50	66.10	37	6,153	0.60%
2021/07/12	4.3	65.78	6	65.68	65.80	-1.7	6,170	-0.03%
2021/07/09	4	64.95	6	64.90	65.00	-2	6,253	-0.03%
2021/07/08	8	65.28	3	66.03	65.50	5	6,399	0.08%
2021/07/07	5	65.72	1	65.70	65.50	4	6,501	0.06%
2021/07/06	14	66.07	5	66.20	66.00	9	6,572	0.14%
2021/07/05	18	67.09	16	66.63	67.00	2	6,628	0.03%
2021/07/02	7	64.86	6	64.87	65.00	1	6,607	0.02%
2021/07/01	3	65.60	2.1	65.07	65.10	1	6,709	0.01%
2021/06/30	11	65.83	1	65.90	65.70	10	6,760	0.15%
2021/06/29	1	65.50	7	65.24	65.30	-6	6,904	-0.09%
2021/06/28	2	65.60	0	0.00	65.30	2	7,157	0.03%
2021/06/25	1	65.80	30	65.71	65.60	-29	7,238	-0.40%
2021/06/24	2	65.55	7	65.31	65.40	-5	7,302	-0.07%
2021/06/23	0	0.00	2	65.10	65.10	-2	7,422	-0.03%
2021/06/22	1	64.00	7	64.00	63.90	-6	7,633	-0.08%
2021/06/21	8	64.54	0	0.00	64.20	8	7,891	0.10%
2021/06/18	2	65.85	7	65.84	65.70	-5	8,989	-0.06%
2021/06/17	0	0.00	17.2	64.76	65.00	-17.2	9,076	-0.19%
2021/06/16	0	0.00	2	64.80	64.60	-2	9,342	-0.02%
2021/06/15	4	65.35	6	65.00	65.00	-2	9,745	-0.02%
2021/06/11	1	65.40	10	64.86	64.90	-9	10,415	-0.09%
2021/06/10	0	0.00	5	64.00	64.20	-5	10,545	-0.05%
2021/06/09	16	63.67	1	63.30	63.40	15	10,719	0.14%
2021/06/08	5	64.68	22	64.18	64.40	-17	11,187	-0.15%
2021/06/07	0	0.00	1	63.60	63.50	-1	11,381	-0.01%
2021/06/04	9	63.84	3	64.07	64.00	6	11,419	0.05%
2021/06/03	1	65.10	0	0.00	65.10	1	11,503	0.01%
2021/06/02	11	66.36	8	66.39	65.90	3	11,547	0.03%
2021/06/01	3.5	66.37	5	65.84	66.40	-1.5	11,512	-0.01%
2021/05/31	1	64.70	3.2	64.99	65.30	-2.2	11,685	-0.02%
2021/05/28	5.1	65.00	4	65.10	64.60	1.1	11,746	0.01%
2021/05/27	2	63.65	1	64.20	64.00	1	11,840	0.01%
2021/05/26	2	63.85	12	63.92	64.00	-10	12,006	-0.08%
2021/05/25	12	64.16	9	64.39	64.30	3	12,460	0.02%
2021/05/24	5	63.20	9	63.38	63.50	-4	13,058	-0.03%
2021/05/21	0	0.00	2	63.80	63.10	-2	13,201	-0.02%
2021/05/20	2	62.40	2	62.40	62.20	0	13,440	0.00%
2021/05/19	6	62.28	1	62.30	62.10	5	13,616	0.04%
2021/05/18	1	62.30	29.1	61.34	62.70	-28.1	13,799	-0.20%
2021/05/17	20	57.76	68	58.58	57.80	-48	13,988	-0.34%
2021/05/14	12	61.21	6.1	61.48	60.90	5.9	14,093	0.04%
2021/05/13	6	60.35	14	60.30	61.20	-8	14,457	-0.06%
2021/05/12	21	59.45	41.1	59.56	59.80	-20.1	14,679	-0.14%
2021/05/11	15	62.89	3	63.27	62.00	12	15,153	0.08%
2021/05/10	1	65.50	2	65.20	65.40	-1	15,223	-0.01%
2021/05/07	11.5	66.07	5	65.82	66.20	6.5	15,477	0.04%
2021/05/06	7	64.20	9	64.17	64.40	-2	15,780	-0.01%
2021/05/05	7	64.13	3	65.23	63.60	4	16,217	0.02%
2021/05/04	27	64.34	9.1	63.48	64.20	17.9	16,250	0.11%
2021/05/03	19.1	66.93	5	66.44	66.70	14.1	16,320	0.09%
2021/04/29	15	69.23	5	69.36	69.00	10	16,341	0.06%
2021/04/28	14	69.77	1	70.00	69.70	13	16,457	0.08%
2021/04/27	0	70.70	47	70.60	70.70	-47	16,704	-0.28%
2021/04/26	18	69.84	5.2	70.18	69.60	12.9	16,916	0.08%
2021/04/23	13	69.72	7	69.91	69.60	6	17,894	0.03%
2021/04/22	28.8	69.97	76	70.42	69.30	-47.2	19,364	-0.24%
2021/04/21	29	71.16	11	71.43	70.80	18	21,177	0.08%
2021/04/20	2	71.00	10	71.60	71.00	-8	23,422	-0.03%
2021/04/19	4	71.13	8	71.10	71.10	-4	24,127	-0.02%
2021/04/16	25	71.54	47	71.57	71.70	-22	24,288	-0.09%
2021/04/15	10	70.41	19	70.64	70.80	-9	24,357	-0.04%
2021/04/14	22	71.15	39	70.54	71.10	-17	24,344	-0.07%
2021/04/13	12	72.40	19.1	72.65	72.10	-7.1	24,468	-0.03%
2021/04/12	31	72.53	10	72.45	72.10	21	24,572	0.09%
2021/04/09	25	72.02	13	72.34	72.00	12	24,711	0.05%
2021/04/08	43.1	72.40	6	72.35	72.30	37.1	24,687	0.15%
2021/04/07	13	72.66	46	72.96	73.10	-33	24,603	-0.13%
2021/04/06	14	72.19	19	72.29	72.10	-5	24,526	-0.02%
2021/04/01	14	71.96	19	71.92	71.90	-5	24,495	-0.02%
2021/03/31	55	73.07	48	72.96	72.60	7	24,416	0.03%
2021/03/30	29	74.71	3	74.37	74.80	26	24,191	0.11%
2021/03/29	12	74.18	34.1	74.35	74.10	-22.1	24,121	-0.09%
2021/03/26	12	73.81	68.3	74.00	73.80	-56.3	24,108	-0.23%
2021/03/25	24	74.55	23.8	74.56	74.10	0.2	24,013	0.00%
2021/03/24	37.8	75.61	29	76.13	75.40	8.8	23,836	0.04%
2021/03/23	85.1	77.06	95.8	77.00	76.10	-10.7	23,564	-0.05%
2021/03/22	14.2	73.41	15	73.53	74.00	-0.8	22,465	0.00%
2021/03/19	61	73.43	32	73.55	73.00	29	22,308	0.13%
2021/03/18	32.2	74.89	49	74.96	74.80	-16.8	22,105	-0.08%
2021/03/17	143.1	74.53	75	74.87	73.40	68.1	21,765	0.31%	大買/
2021/03/16	7	72.96	6	72.77	72.50	1	21,200	0.00%
2021/03/15	8.2	72.43	84	72.78	72.80	-75.8	21,150	-0.36%
2021/03/12	110	73.03	62.1	72.90	73.30	47.9	21,192	0.23%	大買/
2021/03/11	25	71.26	44	71.17	71.30	-19	21,120	-0.09%
2021/03/10	11	69.81	14	69.73	69.60	-3	20,960	-0.01%
2021/03/09	19	68.28	21	68.25	69.00	-2	20,933	-0.01%
2021/03/08	20	70.16	3	69.87	69.00	17	20,785	0.08%
2021/03/05	22	70.18	24.2	70.71	70.00	-2.2	20,689	-0.01%
2021/03/04	48	70.90	11	71.19	70.50	37	20,660	0.18%
2021/03/03	18	70.08	54	70.68	70.80	-36	20,431	-0.18%
2021/03/02	8	70.11	25	70.37	69.30	-17	20,303	-0.08%
2021/02/26	23	70.42	7	70.64	70.00	16	20,163	0.08%
2021/02/25	60.2	71.87	22.5	72.26	71.30	37.7	19,931	0.19%
2021/02/24	58.5	71.53	40	71.90	70.60	18.5	19,489	0.09%
2021/02/23	23	69.68	11	69.49	69.70	12	18,843	0.06%
2021/02/22	32	69.99	13	70.03	69.70	19	18,685	0.10%
2021/02/19	24	69.10	49	69.20	69.40	-25	18,424	-0.14%
2021/02/18	54	70.58	49.6	70.08	70.20	4.4	18,213	0.02%
2021/02/17	17	70.01	8	69.66	69.90	9	17,982	0.05%
2021/02/05	49.5	70.65	29	70.83	70.40	20.5	17,708	0.12%
2021/02/04	26	70.25	14	70.57	70.40	12	17,457	0.07%
2021/02/03	76.1	73.32	12	72.91	72.50	64.1	17,039	0.38%
2021/02/02	38	74.78	35	74.57	73.60	3	16,672	0.02%
2021/02/01	16	73.21	15.8	74.26	74.90	0.2	15,953	0.00%
2021/01/29	24.1	75.89	7	76.41	74.80	17.1	15,757	0.11%
2021/01/28	22	76.95	59	77.18	77.20	-37	15,459	-0.24%
2021/01/27	82	77.75	105	76.71	78.20	-23	15,072	-0.15%	大賣/
2021/01/26	11	74.75	53	74.98	74.40	-42	14,563	-0.29%
2021/01/25	92	76.13	60.5	76.02	75.30	31.5	14,395	0.22%
2021/01/22	81	74.53	23.5	74.27	75.60	57.6	14,088	0.41%
2021/01/21	23.5	72.29	27	72.80	72.50	-3.5	13,851	-0.03%
2021/01/20	28.2	73.40	21.5	74.35	72.10	6.7	13,646	0.05%
2021/01/19	24.3	76.02	14	75.91	76.00	10.3	13,299	0.08%
2021/01/18	62.3	75.12	56.6	75.63	77.30	5.7	12,960	0.04%
2021/01/15	133.3	77.05	162	76.84	75.60	-28.7	11,917	-0.24%	大買/大賣/
2021/01/14	174.1	76.26	241.5	75.90	76.90	-67.4	10,349	-0.65%	大買/大賣/
2021/01/13	238	71.02	128.7	70.34	72.80	109.3	8,308	1.32%	大買/大賣/鉅額交易
2021/01/12	32.5	67.70	149	67.70	67.70	-116.6	5,923	-1.97%	大賣/鉅額交易
2021/01/11	107	61.60	22.5	61.60	61.60	84.5	5,142	1.64%	大買/
2021/01/08	18	54.98	22	54.84	56.00	-4	4,890	-0.08%
2021/01/07	6	55.52	3	55.30	55.60	3	4,712	0.06%
2021/01/06	20	56.36	25	56.24	55.70	-5	4,613	-0.11%
2021/01/05	27	56.04	24	56.23	56.10	3	4,309	0.07%
2021/01/04	37	54.84	33	55.30	55.60	4	4,071	0.10%
2020/12/31	2	53.20	1	53.40	53.40	1	3,844	0.03%
2020/12/30	1	53.40	3	53.53	53.60	-2	3,760	-0.05%
2020/12/29	4	53.43	4	53.45	53.40	0	3,724	0.00%
2020/12/28	6	54.13	3	54.40	54.00	3	3,684	0.08%
2020/12/25	16	53.62	10	53.74	53.70	6	3,627	0.17%
2020/12/24	5	52.70	19	52.85	52.70	-14	3,521	-0.40%
2020/12/23	10	52.20	0	0.00	52.10	10	3,454	0.29%
2020/12/22	23	52.53	3	52.33	52.00	20	3,437	0.58%
2020/12/21	3	52.00	2	51.60	52.20	1	3,413	0.03%
2020/12/18	17	52.21	2	52.30	51.90	15	3,403	0.44%
2020/12/17	3	52.93	1	52.60	52.60	2	3,360	0.06%
2020/12/16	4	52.55	1	52.50	52.90	3	3,354	0.09%
2020/12/15	24	52.35	0	0.00	52.00	24	3,341	0.72%
2020/12/14	9	53.22	2	53.40	52.70	7	3,279	0.21%
2020/12/11	1	52.70	0	0.00	53.00	1	3,205	0.03%
2020/12/10	13	53.77	3	53.97	53.20	10	3,128	0.32%
2020/12/09	5	54.88	4.5	55.15	54.70	0.5	2,998	0.02%
2020/12/08	26	55.62	13	55.31	54.70	13	2,877	0.45%
2020/12/07	43	55.26	38	55.01	56.30	5	2,632	0.19%
2020/12/04	4	52.40	2	52.30	52.50	2	2,227	0.09%
2020/12/03	13	51.78	1	52.00	51.60	12	2,175	0.55%
2020/12/02	2	52.30	6	52.23	52.20	-4	2,119	-0.19%
2020/12/01	8	52.39	1	52.20	52.40	7	2,123	0.33%
2020/11/30	10	52.10	2	52.45	52.60	8	2,111	0.38%
2020/11/27	1	52.20	2	52.35	52.10	-1	2,002	-0.05%
2020/11/26	5	52.00	7	52.06	52.20	-2	2,000	-0.10%
2020/11/25	0	0.00	2	51.65	51.60	-2	2,039	-0.10%
2020/11/24	1	51.70	0	0.00	51.60	1	2,028	0.05%
2020/11/23	1	52.20	7	52.37	52.40	-6	2,003	-0.30%
2020/11/20	5	51.90	4	52.05	52.10	1	1,960	0.05%
2020/11/18	0	0.00	17	51.71	51.80	-17	1,948	-0.87%
2020/11/17	10	51.31	2	51.40	51.30	8	1,939	0.41%
2020/11/13	13	51.28	0	0.00	51.00	13	1,988	0.65%
2020/11/12	41	52.29	16	52.20	52.30	25	1,946	1.28%
2020/11/11	10	52.20	8	52.11	52.30	2	1,952	0.10%
2020/11/10	0	0.00	1	51.80	51.60	-1	1,934	-0.05%
2020/11/09	2	51.90	9	51.62	51.70	-7	1,966	-0.36%
2020/11/04	0	0.00	1	51.20	51.10	-1	1,995	-0.05%
2020/11/03	0	0.00	5	50.86	51.10	-5	2,012	-0.25%
2020/11/02	0	0.00	1	50.40	50.30	-1	2,025	-0.05%
2020/10/30	5	50.12	0	0.00	50.10	5	2,045	0.24%
2020/10/29	1	50.40	1	50.40	50.40	0	2,036	0.00%
2020/10/28	6	51.08	4	51.20	51.00	2	2,052	0.10%
2020/10/27	1.4	51.28	1	51.20	51.20	0.4	2,070	0.02%
2020/10/26	1	51.40	4	51.58	51.40	-3	2,098	-0.14%
2020/10/23	2	51.35	1	51.50	51.70	1	2,118	0.05%
2020/10/22	6	51.30	0	0.00	51.30	6	2,165	0.28%
2020/10/21	11	51.72	0	0.00	51.40	11	2,221	0.50%
2020/10/20	6	51.60	11	51.80	51.60	-5	2,272	-0.22%
2020/10/19	12	51.55	9	52.08	51.90	3	2,330	0.13%
2020/10/16	4	51.63	0	0.00	51.20	4	2,420	0.17%
2020/10/15	1	51.50	0	0.00	51.40	1	2,494	0.04%
2020/10/14	1	52.00	0.3	52.00	51.80	0.7	2,580	0.03%
2020/10/13	2	51.65	0.2	52.00	52.00	1.8	2,672	0.07%
2020/10/12	1	52.00	2.1	52.08	52.00	-1.1	2,723	-0.04%
2020/10/08	0	0.00	1	51.70	52.10	-1	2,790	-0.04%
2020/10/07	1	51.60	13.4	51.50	51.40	-12.4	2,825	-0.44%
2020/10/06	0	0.00	5	51.84	51.90	-5	2,864	-0.17%
2020/10/05	6	51.35	0	0.00	51.00	6	2,886	0.21%
2020/09/30	2	51.50	1	51.70	51.50	1	2,926	0.03%
2020/09/29	1	51.20	2	51.65	51.30	-1	2,956	-0.03%
2020/09/28	1	50.90	11	51.00	51.00	-10	3,033	-0.33%
2020/09/25	3	50.17	0	0.00	50.40	3	3,081	0.10%
2020/09/24	1	50.60	1	50.30	50.30	0	3,106	0.00%
2020/09/23	4	51.20	4	51.10	51.40	0	3,069	0.00%
2020/09/22	3	51.93	0	0.00	52.00	3	3,132	0.10%
2020/09/21	3	53.00	2	53.00	53.00	1	3,162	0.03%
2020/09/18	0	0.00	1	53.30	52.60	-1	3,183	-0.03%
2020/09/17	1	53.10	0	0.00	52.90	1	3,232	0.03%
2020/09/16	0	0.00	2	53.20	53.00	-2	3,255	-0.06%
2020/09/14	0	0.00	1	52.80	52.80	-1	3,342	-0.03%
2020/09/10	0	0.00	6	52.25	52.30	-6	3,385	-0.18%
2020/09/09	2	51.90	0	0.00	52.10	2	3,405	0.06%
2020/09/08	0	0.00	10	52.30	52.30	-10	3,422	-0.29%
2020/09/04	6	52.55	0	0.00	52.50	6	3,478	0.17%
2020/09/03	1	53.50	2	54.00	53.30	-1	3,473	-0.03%
2020/09/01	19	52.82	2	53.00	53.00	17	3,495	0.49%
2020/08/31	1	52.20	0	0.00	52.20	1	3,513	0.03%
2020/08/28	2	52.85	0	0.00	53.00	2	3,494	0.06%
2020/08/27	2	52.90	1	53.30	53.10	1	3,529	0.03%
2020/08/26	1	53.20	0	0.00	53.30	1	3,540	0.03%
2020/08/25	2.4	53.02	3	53.10	53.10	-0.6	3,558	-0.02%
2020/08/24	1	52.10	2	52.10	52.10	-1	3,587	-0.03%
2020/08/21	1	51.80	0	0.00	51.80	1	3,590	0.03%
2020/08/20	5	51.44	3.4	51.59	51.20	1.6	3,581	0.04%
2020/08/19	2	54.20	2	53.70	53.50	0	3,523	0.00%
2020/08/18	3	53.63	1	54.20	54.00	2	3,510	0.06%
2020/08/17	1	54.20	3	54.07	54.30	-2	3,521	-0.06%
2020/08/13	0	0.00	3	53.10	53.10	-3	3,519	-0.09%
2020/08/12	1	53.40	0	0.00	53.60	1	3,485	0.03%
2020/08/11	1	54.00	0	0.00	53.70	1	3,501	0.03%
2020/08/10	2	54.30	7	54.23	54.40	-5	3,522	-0.14%
2020/08/07	1	54.20	3	54.20	54.30	-2	3,561	-0.06%
2020/08/06	1	54.70	6	54.92	54.80	-5	3,566	-0.14%
2020/08/05	1	54.60	0	0.00	54.50	1	3,592	0.03%
2020/08/04	1	53.90	1	54.40	54.50	0	3,614	0.00%
2020/07/31	2	54.30	0	0.00	54.20	2	3,640	0.05%
2020/07/30	0	0.00	1	54.10	54.80	-1	3,669	-0.03%
2020/07/29	1	53.60	0	0.00	53.70	1	3,676	0.03%
2020/07/28	13	54.35	2	54.44	53.60	11	3,734	0.29%
2020/07/27	2	53.70	0	0.00	53.60	2	3,923	0.05%
2020/07/24	7	54.19	5	54.44	54.20	2	3,912	0.05%
2020/07/23	1	55.20	7	56.20	55.30	-6	3,881	-0.15%
2020/07/22	6	57.73	0	0.00	58.00	6	3,845	0.16%
2020/07/21	1	56.90	21	57.55	57.60	-20	3,757	-0.53%
2020/07/20	7	57.16	2	56.85	56.90	5	3,695	0.14%
2020/07/17	2	57.80	0	0.00	57.70	2	3,632	0.06%
2020/07/16	8	57.78	2	57.90	58.00	6	3,580	0.17%
2020/07/15	2	57.45	0	0.00	57.20	2	3,552	0.06%
2020/07/14	23	58.17	4	58.05	57.70	19	3,530	0.54%
2020/07/13	2	57.60	12	57.67	58.00	-10	3,522	-0.28%
2020/07/10	4	57.35	6	57.42	57.10	-2	3,528	-0.06%
2020/07/09	27	58.19	10	58.63	58.00	17	3,536	0.48%
2020/07/08	2	57.90	9	57.90	58.20	-7	3,499	-0.20%
2020/07/07	6	57.90	11	57.75	57.90	-5	3,496	-0.14%
2020/07/06	1	57.70	6	57.88	57.80	-5	3,540	-0.14%
2020/07/03	7	57.04	0	0.00	57.00	7	3,549	0.20%
2020/07/02	7	56.97	6	56.87	57.40	1	3,543	0.03%
2020/07/01	20	57.45	21	57.40	57.00	-1	3,542	-0.03%
2020/06/30	5	56.24	3	56.07	56.50	2	3,455	0.06%
2020/06/29	1	55.30	3	55.50	55.20	-2	3,419	-0.06%
2020/06/24	11	55.89	35	55.86	55.90	-24	3,392	-0.71%
2020/06/23	4	54.88	6	54.52	54.70	-2	3,334	-0.06%
2020/06/22	7	54.24	0	0.00	54.40	7	3,338	0.21%
2020/06/19	52	54.50	50	54.10	54.10	2	3,365	0.06%
2020/06/18	25	54.36	20	54.79	55.20	5	3,317	0.15%
2020/06/17	1	54.60	3	54.73	54.50	-2	3,313	-0.06%
2020/06/16	10	54.30	7	54.31	54.10	3	3,379	0.09%
2020/06/15	1	53.10	0	0.00	53.10	1	3,485	0.03%
2020/06/12	24	53.85	1	53.30	53.80	23	3,523	0.65%
2020/06/11	1	54.60	1.1	55.18	54.50	-0.1	3,600	0.00%
2020/06/10	0	0.00	91	55.73	55.70	-91	3,628	-2.51%
2020/06/09	6	55.57	4	55.68	55.40	2	3,744	0.05%
2020/06/08	9	55.49	2	55.70	55.80	7	3,846	0.18%
2020/06/05	47	55.39	65	55.50	55.50	-18	3,834	-0.47%
2020/06/04	42	54.96	39	55.21	55.20	3	3,822	0.08%
2020/06/03	3	54.90	3	55.10	55.20	0	3,835	0.00%
2020/06/02	1	54.40	4	54.40	54.30	-3	3,837	-0.08%
2020/06/01	58	54.05	0	0.00	54.00	58	3,825	1.52%
2020/05/29	13	53.21	12	53.90	53.90	1	3,823	0.03%
2020/05/28	2	53.70	4.1	54.52	53.70	-2.1	3,791	-0.06%
2020/05/27	0	0.00	1	54.30	54.30	-1	3,829	-0.03%
2020/05/25	2	53.40	1.3	53.34	53.20	0.7	3,859	0.02%
2020/05/22	3	54.03	10	54.31	53.60	-7	3,860	-0.18%
2020/05/21	2	55.05	0	0.00	55.10	2	3,856	0.05%
2020/05/20	2	54.50	0	0.00	54.70	2	3,844	0.05%
2020/05/19	25	54.52	4	54.35	54.50	21	3,843	0.55%
2020/05/18	25	53.87	22.2	53.77	53.70	2.8	3,845	0.07%
2020/05/15	61	54.83	62.2	54.86	54.80	-1.2	3,815	-0.03%
2020/05/14	13	55.71	17.5	55.61	55.50	-4.5	3,778	-0.12%
2020/05/13	19	56.79	2	56.75	56.80	17	3,739	0.45%
2020/05/12	17	56.60	1	56.60	56.50	16	3,743	0.43%
2020/05/11	21	56.85	8	56.99	57.40	13	3,742	0.35%
2020/05/08	5	56.52	9	56.33	56.20	-4	3,714	-0.11%
2020/05/07	3	55.83	1	56.00	56.00	2	3,679	0.05%
2020/05/06	4	56.00	0	0.00	55.50	4	3,663	0.11%
2020/05/05	22	56.10	4	56.18	55.90	18	3,633	0.50%
2020/05/04	24	55.78	7	56.17	56.30	17	3,626	0.47%
2020/04/30	22	57.90	20	57.98	57.60	2	3,581	0.06%
2020/04/29	1	54.90	29	54.90	54.90	-28	3,414	-0.82%
2020/04/28	0.6	54.60	1	54.70	54.60	-0.4	3,425	-0.01%
2020/04/27	1	54.30	3	54.77	54.60	-2	3,521	-0.06%
2020/04/24	0	0.00	6	53.88	53.60	-6	3,505	-0.17%
2020/04/23	3	53.93	2	53.65	53.80	1	3,521	0.03%
2020/04/22	2	52.10	6	52.57	53.10	-4	3,514	-0.11%
2020/04/21	35	52.62	5	52.84	52.40	30	3,505	0.86%
2020/04/20	5	54.32	2	54.30	54.40	3	3,478	0.09%
2020/04/17	18	54.58	4	55.05	54.50	14	3,472	0.40%
2020/04/16	14	54.11	0	0.00	54.00	14	3,419	0.41%
2020/04/15	6	54.48	1	54.40	54.50	5	3,391	0.15%
2020/04/14	10	54.39	6	54.40	54.30	4	3,367	0.12%
2020/04/13	2	53.90	71	53.70	53.50	-69	3,353	-2.06%
2020/04/10	8	54.20	4	54.10	54.30	4	3,367	0.12%
2020/04/09	16	55.11	33	55.52	54.80	-17	3,354	-0.51%
2020/04/08	28	51.61	4	52.50	53.40	24	3,239	0.74%
2020/04/07	7	50.99	6	51.15	51.20	1	3,189	0.03%
2020/04/06	13	49.80	1	49.60	49.95	12	3,167	0.38%
2020/04/01	3	49.40	2	49.35	49.00	1	3,164	0.03%
2020/03/31	2	49.15	0	0.00	49.50	2	3,161	0.06%
2020/03/27	2	49.90	0	0.00	49.55	2	3,154	0.06%
2020/03/26	2	49.95	1	49.90	49.65	1	3,135	0.03%
2020/03/25	73	50.05	2	50.30	49.95	71	3,165	2.24%
2020/03/24	1	48.80	2	48.98	48.75	-1	3,153	-0.03%
2020/03/23	1	47.20	0	0.00	46.95	1	3,187	0.03%
2020/03/20	4	48.55	3	49.10	49.50	1	3,220	0.03%
2020/03/19	4	47.34	4	46.23	46.20	0	3,172	0.00%
2020/03/18	5	50.16	2	50.40	50.00	3	3,119	0.10%
2020/03/17	1	50.90	3	50.67	51.00	-2	3,177	-0.06%
2020/03/16	1	53.30	5	52.00	52.00	-4	3,134	-0.13%
2020/03/13	8	51.11	3	50.67	53.30	5	3,082	0.16%
2020/03/12	7	55.17	3	55.33	55.20	4	2,982	0.13%
2020/03/11	2	58.15	2	58.05	58.10	0	2,899	0.00%
2020/03/10	9	58.20	5	58.10	58.10	4	2,910	0.14%
2020/03/09	16	58.20	5	58.00	58.50	11	2,907	0.38%
2020/03/06	20	58.74	0	0.00	58.50	20	2,863	0.70%
2020/03/05	3	59.83	2	59.85	59.90	1	2,843	0.04%
2020/03/04	1	58.70	1	59.00	59.00	0	2,858	0.00%
2020/03/03	1	59.40	0	0.00	59.20	1	2,843	0.04%
2020/03/02	7	58.67	1	59.20	58.70	6	2,850	0.21%
2020/02/27	1	59.50	1	59.60	59.50	0	2,885	0.00%
2020/02/26	1	59.60	0	0.00	59.60	1	2,863	0.03%
2020/02/25	5	60.00	0	0.00	59.90	5	2,870	0.17%
2020/02/21	0	0.00	10	60.50	60.50	-10	2,895	-0.35%
2020/02/20	1	60.40	0	0.00	60.70	1	2,941	0.03%
2020/02/18	5	60.40	0	0.00	60.40	5	2,976	0.17%
2020/02/13	0	0.00	1	61.30	61.30	-1	3,058	-0.03%
2020/02/12	0	0.00	14.4	61.10	61.20	-14.4	3,074	-0.47%
2020/02/11	0	0.00	2.1	60.72	60.60	-2.1	3,095	-0.07%
2020/02/10	1	60.50	0	0.00	60.40	1	3,125	0.03%
2020/02/07	3	61.00	0	0.00	61.40	3	3,186	0.09%
2020/02/06	3	61.60	15	61.50	61.60	-12	3,264	-0.37%
2020/02/05	2	60.85	0	0.00	61.00	2	3,438	0.06%
2020/02/04	2	59.80	4	60.55	61.00	-2	3,554	-0.06%
2020/02/03	12	59.10	0	0.00	59.30	12	3,564	0.34%
2020/01/31	4	60.70	6.6	60.39	60.50	-2.6	3,521	-0.07%
2020/01/30	31	60.56	4	60.20	59.80	27	3,507	0.77%
2020/01/20	0	0.00	0	65.60	65.90	0	3,396	0.00%
2020/01/17	1	66.00	4	66.00	66.00	-3	3,405	-0.09%
2020/01/16	6	65.20	0	0.00	65.20	6	3,385	0.18%
2020/01/15	0	0.00	1	65.70	65.40	-1	3,408	-0.03%
2020/01/14	5	65.40	0	0.00	65.60	5	3,430	0.15%
2020/01/13	1	65.00	1	65.00	65.00	0	3,435	0.00%
2020/01/10	5	64.90	0	0.00	64.90	5	3,451	0.14%
2020/01/09	0	0.00	1	64.60	64.80	-1	3,479	-0.03%
2020/01/08	0	0.00	1	64.60	64.30	-1	3,487	-0.03%
2020/01/07	10	65.00	0	0.00	65.00	10	3,466	0.29%
2020/01/06	7	65.49	4	65.38	65.30	3	3,461	0.09%
2020/01/03	1	66.50	3	66.73	66.60	-2	3,467	-0.06%
2020/01/02	2	66.35	1	66.40	66.30	1	3,487	0.03%
2019/12/31	3	66.27	2	66.25	66.20	1	3,517	0.03%
2019/12/30	1	66.80	2	66.90	66.60	-1	3,513	-0.03%
2019/12/27	10	67.00	0	0.00	67.00	10	3,513	0.28%
2019/12/26	13	66.99	0	0.00	67.00	13	3,489	0.37%
2019/12/25	6	67.07	0	0.00	67.50	6	3,498	0.17%
2019/12/24	1	67.10	2	67.00	67.00	-1	3,508	-0.03%
2019/12/23	5	67.56	1	67.60	67.60	4	3,526	0.11%
2019/12/20	3	67.80	2	68.30	67.60	1	3,554	0.03%
2019/12/19	2	68.60	1	68.80	68.60	1	3,560	0.03%
2019/12/18	7	69.06	3	69.00	69.10	4	3,545	0.11%
2019/12/17	4	68.95	1	68.50	68.80	3	3,610	0.08%
2019/12/16	2	69.80	18	69.24	69.20	-16	3,592	-0.45%
2019/12/13	7	69.17	16	69.48	68.80	-9	3,596	-0.25%
2019/12/12	0	0.00	5	69.46	68.80	-5	3,555	-0.14%
2019/12/11	17	68.61	4	68.75	68.80	13	3,452	0.38%
2019/12/10	0	0.00	1	67.70	67.90	-1	3,428	-0.03%
2019/12/09	3	68.20	2	67.60	67.90	1	3,437	0.03%
2019/12/06	3	66.40	2	67.05	67.30	1	3,411	0.03%
2019/12/05	0	0.00	1	67.60	67.50	-1	3,385	-0.03%
2019/12/04	0	0.00	1	67.00	67.10	-1	3,370	-0.03%
2019/12/03	2	67.15	0.3	67.00	67.00	1.7	3,372	0.05%
2019/12/02	4	66.60	0	0.00	66.80	4	3,372	0.12%
2019/11/29	0	0.00	1	68.10	66.60	-1	3,357	-0.03%
2019/11/28	1	67.80	1	68.00	68.00	0	3,332	0.00%
2019/11/27	1	68.10	5	68.28	68.10	-4	3,354	-0.12%
2019/11/26	1	67.20	0	0.00	68.50	1	3,338	0.03%
2019/11/25	6	67.55	3	67.20	67.20	3	3,265	0.09%
2019/11/22	0	0.00	26	67.34	67.40	-26	3,274	-0.79%
2019/11/21	4	66.68	3	66.67	67.20	1	3,261	0.03%
2019/11/20	0	0.00	2	67.15	67.20	-2	3,263	-0.06%
2019/11/19	7	67.04	2	67.00	67.20	5	3,257	0.15%
2019/11/18	0	0.00	6	66.30	66.70	-6	3,230	-0.19%
2019/11/15	4	65.25	1	65.70	65.40	3	3,207	0.09%
2019/11/14	9	65.10	24	64.90	65.00	-15	3,202	-0.47%
2019/11/13	4	66.15	0	0.00	65.90	4	3,179	0.13%
2019/11/12	5	66.70	1	66.90	66.80	4	3,190	0.13%
2019/11/11	4	65.70	2	66.15	65.90	2	3,172	0.06%
2019/11/08	16	68.01	4	67.60	67.00	12	3,142	0.38%
2019/11/07	7	66.54	1	66.60	66.70	6	3,104	0.19%
2019/11/06	12	67.75	6	67.33	67.50	6	3,073	0.20%
2019/11/05	6	68.50	12	68.73	68.90	-6	3,033	-0.20%
2019/11/04	10	68.81	9	68.86	69.30	1	2,979	0.03%
2019/11/01	11	66.35	51.4	66.80	67.30	-40.4	2,808	-1.44%
2019/10/31	2	65.60	2	65.35	65.20	0	2,718	0.00%
2019/10/30	0	0.00	11	65.66	65.50	-11	2,742	-0.40%
2019/10/29	1	65.20	2	65.20	65.40	-1	2,737	-0.04%
2019/10/28	0	0.00	1	64.80	64.90	-1	2,706	-0.04%
2019/10/25	3	64.90	2	65.00	64.70	1	2,717	0.04%
2019/10/24	4	65.35	3	65.57	65.30	1	2,707	0.04%
2019/10/23	5	65.50	2.2	65.79	65.40	2.8	2,745	0.10%
2019/10/22	5	65.98	1	66.30	65.70	4	2,779	0.14%
2019/10/21	5	65.68	11	65.56	65.60	-6	2,781	-0.22%
2019/10/18	1	65.10	3	65.33	65.10	-2	2,783	-0.07%
2019/10/17	3	65.17	2	65.00	65.20	1	2,780	0.04%
2019/10/16	0	0.00	5	64.30	64.50	-5	2,760	-0.18%
2019/10/15	1	63.90	1	63.90	64.00	0	2,766	0.00%
2019/10/14	3	63.77	0	0.00	63.90	3	2,818	0.11%
2019/10/09	6	63.07	0	0.00	63.00	6	2,835	0.21%
2019/10/08	6	64.50	6	64.53	64.50	0	2,855	0.00%
2019/10/07	10	63.51	0	0.00	63.50	10	2,938	0.34%
2019/10/04	8	64.40	12	64.53	64.80	-4	2,897	-0.14%
2019/10/03	11	64.79	0	0.00	64.80	11	2,895	0.38%
2019/10/02	1	65.00	0	0.00	65.70	1	2,886	0.03%
2019/10/01	11	64.71	13	65.00	65.50	-2	2,878	-0.07%
2019/09/27	25	65.00	4	65.00	64.70	21	2,847	0.74%
2019/09/26	2.2	65.44	17	65.66	65.30	-14.8	2,822	-0.52%
2019/09/25	21	65.88	12	65.92	66.00	9	2,787	0.32%
2019/09/24	1	66.30	2	66.25	66.40	-1	2,755	-0.04%
2019/09/20	4	65.73	11	66.32	65.60	-7	2,699	-0.26%
2019/09/19	8	65.55	9	65.48	64.90	-1	2,559	-0.04%
2019/09/18	1	63.50	17	64.36	64.80	-16	2,524	-0.63%
2019/09/17	4	63.55	11	63.84	63.80	-7	2,479	-0.28%
2019/09/16	11	64.51	1	64.50	64.70	10	2,502	0.40%
2019/09/12	0	0.00	5	64.14	64.30	-5	2,507	-0.20%
2019/09/11	7	63.37	1	63.60	63.60	6	2,484	0.24%
2019/09/05	1	63.30	8	63.63	63.30	-7	2,502	-0.28%
2019/09/04	1	62.80	0	0.00	63.20	1	2,493	0.04%
2019/09/03	4	62.93	2	62.85	62.50	2	2,487	0.08%
2019/09/02	0	0.00	1	63.40	63.50	-1	2,485	-0.04%
2019/08/30	0	0.00	2	62.70	63.40	-2	2,492	-0.08%
2019/08/29	0	0.00	3.4	61.86	62.20	-3.4	2,467	-0.14%
2019/08/28	6	62.33	28.2	62.29	62.20	-22.2	2,465	-0.90%
2019/08/27	24	63.10	0	0.00	63.20	24	2,451	0.98%
2019/08/26	3	62.73	10	63.00	62.70	-7	2,446	-0.29%
2019/08/23	1	63.60	3	64.10	64.30	-2	2,455	-0.08%
2019/08/22	3	63.40	6	63.45	63.40	-3	2,442	-0.12%
2019/08/21	2	63.00	2	63.10	63.30	0	2,467	0.00%
2019/08/20	2.3	62.53	0	0.00	62.40	2.3	2,448	0.09%
2019/08/16	1	62.00	7	62.16	62.80	-6	2,439	-0.25%
2019/08/15	0	0.00	1	60.80	61.40	-1	2,422	-0.04%
2019/08/14	1	61.50	0	0.00	61.30	1	2,408	0.04%
2019/08/13	1	61.10	0	0.00	61.30	1	2,392	0.04%
2019/08/12	0.3	61.90	3	62.07	61.90	-2.7	2,407	-0.11%
2019/08/08	12	61.02	4	61.08	61.20	8	2,405	0.33%
2019/08/07	3	60.47	0	0.00	60.20	3	2,408	0.12%
2019/08/06	4	60.10	1	59.70	60.80	3	2,402	0.12%
2019/08/02	11	61.70	0	0.00	61.30	11	2,362	0.47%
2019/08/01	0	0.00	4	63.70	63.60	-4	2,349	-0.17%
2019/07/31	1	63.80	0	0.00	64.30	1	2,308	0.04%
2019/07/30	1	64.20	0	0.00	64.30	1	2,302	0.04%
2019/07/29	0	0.00	2	64.75	64.80	-2	2,330	-0.09%
2019/07/26	12	64.17	1	64.30	64.30	11	2,315	0.48%
2019/07/25	10	64.30	2	64.15	64.60	8	2,319	0.34%
2019/07/24	7	66.79	18	66.75	66.70	-11	2,282	-0.48%
2019/07/23	2	67.25	6	67.43	67.30	-4	2,217	-0.18%
2019/07/22	0	0.00	1	67.50	67.50	-1	2,195	-0.05%
2019/07/19	2	67.10	0	0.00	67.00	2	2,171	0.09%
2019/07/18	0	0.00	40	66.80	66.80	-40	2,149	-1.86%
2019/07/17	4	66.73	3	66.67	66.80	1	2,178	0.05%
2019/07/16	1	67.00	7	67.09	67.10	-6	2,170	-0.28%
2019/07/15	2	66.00	1	66.10	66.10	1	2,153	0.05%
2019/07/12	1	66.20	0	0.00	66.10	1	2,251	0.04%
2019/07/11	41	66.00	1	66.00	65.90	40	2,258	1.77%
2019/07/10	2	63.90	1	64.30	64.20	1	2,213	0.05%
2019/07/08	0	0.00	1	64.70	64.40	-1	2,352	-0.04%
2019/07/04	0	0.00	1	64.20	64.40	-1	2,475	-0.04%
2019/07/03	0	0.00	12	63.72	64.10	-12	2,500	-0.48%
2019/07/02	2	64.10	2	64.10	64.10	0	2,604	0.00%
2019/07/01	4	64.10	1	63.80	64.10	3	2,643	0.11%
2019/06/28	1	63.40	0	0.00	63.10	1	2,719	0.04%
2019/06/27	0	0.00	1	63.50	63.40	-1	2,856	-0.04%
2019/06/26	1	63.30	1	63.30	63.20	0	2,897	0.00%
2019/06/25	1	63.80	0	0.00	63.60	1	2,931	0.03%
2019/06/24	1	64.00	2	63.95	64.10	-1	2,941	-0.03%
2019/06/21	4	63.10	51	63.92	64.20	-47	2,957	-1.59%
2019/06/20	1	63.20	10	62.94	63.60	-9	2,925	-0.31%
2019/06/19	6	62.08	3	62.07	62.10	3	2,921	0.10%
2019/06/18	6	61.18	4	61.70	61.40	2	2,912	0.07%
2019/06/17	5	61.64	0	0.00	61.80	5	2,902	0.17%
2019/06/14	0	0.00	2	62.30	62.10	-2	2,889	-0.07%
2019/06/13	1	61.60	3	62.00	61.90	-2	2,889	-0.07%
2019/06/12	1	61.60	0	0.00	61.80	1	3,043	0.03%
2019/06/11	4	61.90	1	62.00	61.90	3	3,037	0.10%
2019/06/10	2	61.45	0	0.00	61.70	2	3,047	0.07%
2019/06/06	1	61.10	0	0.00	61.10	1	3,063	0.03%
2019/06/05	7	61.81	0	0.00	61.50	7	3,074	0.23%
2019/06/03	0	0.00	5	61.18	61.90	-5	3,089	-0.16%
2019/05/31	56	61.50	10	61.40	61.50	46	3,098	1.48%
2019/05/30	21	60.79	1	61.00	60.90	20	3,080	0.65%
2019/05/29	0	0.00	1	60.40	60.30	-1	3,103	-0.03%
2019/05/28	8	60.53	0	0.00	60.50	8	3,106	0.26%
2019/05/27	0	0.00	6	60.70	60.90	-6	3,097	-0.19%
2019/05/24	1	60.80	1	60.80	60.70	0	3,139	0.00%
2019/05/23	0	0.00	22	60.30	60.70	-22	3,155	-0.70%
2019/05/22	3	61.00	0.3	61.20	61.00	2.7	3,152	0.08%
2019/05/21	0	0.00	1	61.40	61.60	-1	3,173	-0.03%
2019/05/20	1	61.20	3	60.77	61.00	-2	3,164	-0.06%
2019/05/17	2	60.90	3	61.40	60.70	-1	3,173	-0.03%
2019/05/16	2	62.55	0	0.00	61.30	2	3,158	0.06%
2019/05/15	8.3	62.78	0	0.00	62.70	8.3	3,145	0.26%
2019/05/14	2	64.00	2	63.30	63.30	0	3,151	0.00%
2019/05/13	2	64.40	5	64.00	64.00	-3	3,151	-0.10%
2019/05/10	2	66.60	2	66.20	66.20	0	3,151	0.00%
2019/05/09	3	66.70	1	67.50	66.10	2	3,183	0.06%
2019/05/08	2	67.70	0.1	68.00	67.70	1.9	3,142	0.06%
2019/05/07	3	68.37	5	68.98	69.40	-2	3,141	-0.06%
2019/05/06	4	67.68	13	67.28	67.30	-9	3,145	-0.29%
2019/05/03	2	69.65	3	69.77	70.00	-1	3,111	-0.03%
2019/05/02	1	68.80	1.1	69.76	69.40	-0.1	3,103	0.00%
2019/04/30	1	68.70	2	68.80	69.20	-1	3,097	-0.03%
2019/04/29	9	69.52	0	0.00	69.40	9	3,111	0.29%
2019/04/26	1	68.60	1	69.40	68.90	0	3,156	0.00%
2019/04/25	0	0.00	1	69.90	69.80	-1	3,184	-0.03%
2019/04/24	1	69.80	2	69.95	69.70	-1	3,224	-0.03%
2019/04/23	4	69.03	13	69.03	70.00	-9	3,261	-0.28%
2019/04/22	1	69.30	25	69.90	69.50	-24	3,237	-0.74%
2019/04/19	1	69.60	23	69.99	70.00	-22	3,250	-0.68%
2019/04/18	41	72.11	113	72.28	71.10	-72	3,247	-2.22%	大賣/
2019/04/17	61	71.90	60	71.99	72.00	1	3,148	0.03%
2019/04/16	3	71.00	83	71.18	71.20	-80	3,099	-2.58%
2019/04/15	115	70.25	6	70.65	71.10	109	3,044	3.58%	大買/鉅額交易
2019/04/12	101	68.26	0	0.00	68.50	101	2,972	3.40%	大買/鉅額交易
2019/04/11	0	0.00	9	67.47	67.30	-9	2,906	-0.31%
2019/04/10	15	67.53	7	67.97	67.30	8	2,869	0.28%
2019/04/09	1	66.10	1.9	66.54	66.80	-0.9	2,774	-0.03%
2019/04/08	2	66.80	8	66.56	66.70	-6	2,753	-0.22%
2019/04/03	4	64.63	8	64.50	65.00	-4	2,644	-0.15%
2019/04/02	6	64.88	46	64.96	64.80	-40	2,605	-1.54%
2019/04/01	21	63.93	33	64.54	63.80	-12	2,515	-0.48%
2019/03/29	6	61.52	1	61.30	61.50	5	2,361	0.21%
2019/03/28	3	61.80	1	62.30	62.00	2	2,322	0.09%
2019/03/27	3	61.80	1	62.20	61.90	2	2,298	0.09%
2019/03/26	0	0.00	1.2	61.78	62.30	-1.2	2,285	-0.05%
2019/03/25	13	61.32	23	61.50	61.80	-10	2,271	-0.44%
2019/03/22	43	62.69	12	62.72	62.60	31	2,252	1.38%
2019/03/21	2.5	63.68	1	63.70	63.60	1.5	2,241	0.07%
2019/03/20	4	63.18	2	63.05	63.10	2	2,269	0.09%
2019/03/18	3	62.40	1	62.60	62.50	2	2,379	0.08%
2019/03/15	1	61.50	5	62.30	62.40	-4	2,362	-0.17%
2019/03/13	1	61.40	1	61.70	61.70	0	2,263	0.00%
2019/03/11	0	0.00	1	60.80	61.10	-1	2,287	-0.04%
2019/03/08	1	61.00	8	61.00	61.00	-7	2,343	-0.30%
2019/03/07	1	61.90	0	0.00	61.60	1	2,533	0.04%
2019/03/06	2	62.10	0	0.00	62.20	2	2,592	0.08%
2019/03/05	2	61.90	0	0.00	61.90	2	2,630	0.08%
2019/03/04	2	61.95	1	62.40	62.20	1	2,653	0.04%
2019/02/26	27	63.57	1	63.50	62.60	26	2,632	0.99%
2019/02/25	0	0.00	1	62.90	63.50	-1	2,614	-0.04%
2019/02/22	0	0.00	0	62.30	62.30	0	2,616	0.00%
2019/02/21	29	62.09	1.1	62.01	62.20	27.9	2,656	1.05%
2019/02/20	6	61.87	0	0.00	62.00	6	2,649	0.23%
2019/02/19	1	60.70	0	0.00	60.90	1	2,671	0.04%
2019/02/18	1	60.10	3	60.30	60.20	-2	2,725	-0.07%
2019/02/15	4	60.50	0	0.00	60.30	4	2,726	0.15%
2019/02/14	3	61.10	2	60.90	61.20	1	2,754	0.04%
2019/02/13	2	61.00	9	60.79	61.20	-7	2,788	-0.25%
2019/02/12	11	60.20	7	60.20	60.40	4	2,764	0.14%
2019/02/11	0	0.00	5	59.60	59.50	-5	2,750	-0.18%
2019/01/30	3	58.93	2	59.20	59.20	1	2,739	0.04%
2019/01/28	0	0.00	3	59.10	59.30	-3	2,712	-0.11%
2019/01/22	3	58.63	0	0.00	58.30	3	2,716	0.11%
2019/01/21	2	59.20	0	0.00	59.20	2	2,717	0.07%
2019/01/18	2	58.80	2	58.55	58.60	0	2,721	0.00%
2019/01/17	2	57.75	0	0.00	57.90	2	2,715	0.07%
2019/01/15	1	57.90	0.2	58.10	57.80	0.8	2,710	0.03%
2019/01/11	2	58.40	0	0.00	58.30	2	2,732	0.07%
2019/01/10	1	58.20	0	0.00	58.30	1	2,715	0.04%
2019/01/09	2	59.35	1	59.90	59.20	1	2,704	0.04%
2019/01/07	1	58.90	0	0.00	58.90	1	2,715	0.04%
2019/01/04	7	58.93	5	58.60	58.90	2	2,752	0.07%
2019/01/03	1	59.80	3	60.20	60.00	-2	2,882	-0.07%
2018/12/28	0	0.00	1	60.40	60.50	-1	2,926	-0.03%
2018/12/27	0	0.00	1	60.59	60.30	-1	2,952	-0.03%
2018/12/26	1	60.30	0	0.00	60.00	1	2,956	0.03%
2018/12/25	0	0.00	1	60.10	60.20	-1	2,954	-0.03%
2018/12/24	1	60.20	1	60.60	60.60	0	2,958	0.00%
2018/12/21	1	60.20	4	60.20	60.70	-3	3,004	-0.10%
2018/12/20	1	60.20	2	60.85	60.30	-1	2,994	-0.03%
2018/12/18	0	0.00	1	60.10	60.30	-1	3,029	-0.03%
2018/12/17	0	0.00	4	61.00	60.60	-4	3,058	-0.13%
2018/12/14	1	60.60	0	0.00	60.90	1	3,075	0.03%
2018/12/13	5	60.60	0	0.00	61.30	5	3,065	0.16%
2018/12/12	3	60.13	1	60.10	61.00	2	3,043	0.07%
2018/12/11	8	59.48	35	59.83	59.80	-27	3,016	-0.90%
2018/12/10	5	61.10	0.2	61.10	61.00	4.8	2,957	0.16%
2018/12/07	2	61.60	2	61.95	62.20	0	2,971	0.00%
2018/12/06	3	61.13	0	0.00	61.50	3	3,007	0.10%
2018/12/05	2	62.00	7.1	62.14	62.00	-5.1	2,967	-0.17%
2018/12/04	6	63.18	6	63.42	62.80	0	3,000	0.00%
2018/12/03	11	63.45	15	63.41	63.30	-4	3,000	-0.13%
2018/11/30	21	61.40	4	62.10	62.20	17	2,962	0.57%
2018/11/29	2	62.05	2	62.40	61.30	0	2,796	0.00%
2018/11/28	1	62.10	1	61.30	62.10	0	2,739	0.00%
2018/11/26	3	62.03	1	61.90	61.60	2	2,706	0.07%
2018/11/23	1	60.80	0	0.00	60.90	1	2,716	0.04%
2018/11/22	0	0.00	1	61.20	61.20	-1	2,728	-0.04%
2018/11/21	10.4	60.64	5	60.80	61.20	5.4	2,730	0.20%
2018/11/20	6	61.67	4	61.60	61.80	2	2,690	0.07%
2018/11/19	0	0.00	1	62.40	62.50	-1	2,640	-0.04%
2018/11/16	2	62.55	13	62.25	62.50	-11	2,639	-0.42%
2018/11/15	4	63.05	0	0.00	62.90	4	2,650	0.15%
2018/11/12	3	65.03	0	0.00	64.20	3	2,577	0.12%
2018/11/08	3	66.70	3	66.80	66.60	0	2,571	0.00%
2018/11/07	1	66.40	1	66.80	66.90	0	2,589	0.00%
2018/11/06	1	65.90	1	65.70	66.40	0	2,609	0.00%
2018/11/02	0	0.00	1	66.60	66.70	-1	2,624	-0.04%
2018/11/01	3	66.13	1	66.30	66.00	2	2,627	0.08%
2018/10/30	2	64.00	5	64.00	64.40	-3	2,628	-0.11%
2018/10/29	5	64.50	1	64.10	64.40	4	2,627	0.15%
2018/10/26	8	64.70	0	0.00	64.00	8	2,630	0.30%
2018/10/25	10	63.75	2	63.85	63.80	8	2,632	0.30%
2018/10/24	2	65.30	11	65.39	65.00	-9	2,626	-0.34%
2018/10/19	0	0.00	1	66.30	67.10	-1	2,599	-0.04%
2018/10/18	0	0.00	1	66.70	66.30	-1	2,602	-0.04%
2018/10/17	2	65.80	4	65.88	65.60	-2	2,729	-0.07%
2018/10/16	1	65.10	0	0.00	65.20	1	2,760	0.04%
2018/10/15	7	65.29	0	0.00	65.10	7	2,785	0.25%
2018/10/12	4	65.43	0	0.00	65.60	4	2,817	0.14%
2018/10/11	27	64.38	11	64.45	64.00	16	2,844	0.56%
2018/10/09	18	71.84	0	0.00	70.80	18	2,746	0.66%
2018/10/08	2	71.80	0	0.00	71.80	2	2,745	0.07%
2018/10/05	2	72.95	21	71.53	72.10	-19	2,753	-0.69%
2018/10/04	3	73.43	0	0.00	73.20	3	2,746	0.11%
2018/10/03	5	73.94	0	0.00	74.00	5	2,744	0.18%
2018/10/02	0	0.00	2	74.60	74.00	-2	2,753	-0.07%
2018/10/01	3	75.20	0	0.00	75.20	3	2,753	0.11%
2018/09/28	2	74.75	1	74.50	74.50	1	2,776	0.04%
2018/09/27	0	0.00	1	74.40	74.50	-1	2,759	-0.04%
2018/09/26	5	74.60	11	74.70	74.80	-6	2,749	-0.22%
2018/09/21	1	73.10	2	73.30	73.00	-1	2,736	-0.04%
2018/09/20	2	72.80	1	72.60	72.60	1	2,752	0.04%
2018/09/18	2	73.50	0	0.00	73.30	2	2,763	0.07%
2018/09/17	14	73.66	1	73.80	73.70	13	2,772	0.47%
2018/09/14	10	75.00	2	75.00	74.70	8	2,778	0.29%
2018/09/13	0	0.00	1	74.50	74.30	-1	2,800	-0.04%
2018/09/12	13	73.75	0	0.00	73.20	13	2,804	0.46%
2018/09/10	2	74.35	1	73.70	73.50	1	2,801	0.04%
2018/09/07	5	75.82	1	75.30	75.10	4	2,805	0.14%
2018/09/06	21	76.79	11	77.39	76.80	10	2,777	0.36%
2018/09/05	2	78.30	1	77.80	77.00	1	2,752	0.04%
2018/09/04	0	0.00	1	78.10	78.20	-1	2,742	-0.04%
2018/09/03	0	0.00	6	78.23	77.90	-6	2,730	-0.22%
2018/08/31	0	0.00	10	78.00	78.00	-10	2,746	-0.36%
2018/08/30	12	78.31	1	77.60	77.90	11	2,780	0.40%
2018/08/29	0	0.00	5	78.56	78.10	-5	2,803	-0.18%
2018/08/28	0	0.00	27	77.99	78.00	-27	2,797	-0.97%
2018/08/27	2	77.50	3	77.40	77.70	-1	2,796	-0.04%
2018/08/24	1	77.10	4	77.08	77.20	-3	2,795	-0.11%
2018/08/23	1	77.40	4	77.50	77.70	-3	2,873	-0.10%
2018/08/22	2	77.50	8.1	77.74	77.70	-6.1	2,907	-0.21%
2018/08/21	2	76.30	14	76.22	76.60	-12	2,854	-0.42%
2018/08/20	0	0.00	1	75.60	75.50	-1	2,880	-0.03%
2018/08/17	3	75.33	4.2	75.30	75.50	-1.2	2,900	-0.04%
2018/08/16	0	0.00	6	75.07	75.40	-6	2,907	-0.21%
2018/08/15	1	73.50	5	73.46	73.50	-4	2,892	-0.14%
2018/08/14	17	74.63	20	74.90	74.40	-3	2,884	-0.10%
2018/08/13	6	76.23	5	76.04	75.80	1	2,874	0.03%
2018/08/09	0	0.00	3	77.80	77.10	-3	2,871	-0.10%
2018/08/08	1	78.30	10	78.03	78.00	-9	2,890	-0.31%
2018/08/07	0	0.00	4	77.98	77.40	-4	2,934	-0.14%
2018/08/06	1	77.50	19	77.51	77.70	-18	2,953	-0.61%
2018/08/02	11	76.50	8	76.66	76.50	3	2,963	0.10%
2018/08/01	0	0.00	3	76.90	77.20	-3	2,958	-0.10%
2018/07/31	3	76.37	2	76.40	75.90	1	2,946	0.03%
2018/07/30	22	76.40	5	76.16	76.40	17	2,933	0.58%
2018/07/27	8	75.98	5	76.10	75.60	3	2,917	0.10%
2018/07/26	3	76.23	0	0.00	76.30	3	2,895	0.10%
2018/07/25	11	76.18	2	76.05	75.80	9	2,889	0.31%
2018/07/24	5	79.40	9.6	79.22	80.00	-4.6	2,837	-0.16%
2018/07/23	4	78.50	3	78.53	78.80	1	2,711	0.04%
2018/07/20	4	78.08	2	77.90	78.30	2	2,691	0.07%
2018/07/19	21	78.26	14	78.28	78.40	7	2,671	0.26%
2018/07/18	0	0.00	35	77.05	77.50	-35	2,648	-1.32%
2018/07/17	1	75.50	1	76.20	75.60	0	2,580	0.00%
2018/07/16	1	75.50	2	76.00	75.50	-1	2,560	-0.04%
2018/07/13	11	74.79	1	74.50	75.20	10	2,578	0.39%
2018/07/12	1	73.70	1.1	74.10	74.00	-0.1	2,607	0.00%
2018/07/11	1	73.40	1	73.70	73.80	0	2,627	0.00%
2018/07/10	0	0.00	1	73.40	73.60	-1	2,630	-0.04%
2018/07/09	0	0.00	5	73.30	72.90	-5	2,639	-0.19%
2018/07/04	0	0.00	10	73.41	73.20	-10	2,677	-0.37%
2018/07/02	3	73.03	0	0.00	73.20	3	2,758	0.11%
2018/06/29	0	0.00	1	73.00	74.60	-1	2,737	-0.04%
2018/06/28	1	72.00	0	0.00	72.30	1	2,698	0.04%
2018/06/27	1	72.40	0	72.70	72.50	1	2,742	0.04%
2018/06/25	5	72.90	0	0.00	72.80	5	2,720	0.18%
2018/06/22	2	73.40	0	0.00	73.30	2	2,716	0.07%
2018/06/21	1	74.00	1	74.30	74.00	0	2,690	0.00%
2018/06/20	5	74.24	0	0.00	74.20	5	2,712	0.18%
2018/06/19	0	0.00	10	74.30	74.70	-10	2,717	-0.37%
2018/06/15	21	75.59	0	0.00	75.10	21	2,693	0.78%
2018/06/14	1.1	75.97	15	76.07	75.40	-13.9	2,675	-0.52%
2018/06/12	1	76.80	1	76.80	76.70	0	2,731	0.00%
2018/06/11	3	77.13	0	0.00	77.30	3	2,758	0.11%
2018/06/08	2	77.80	3	77.37	77.20	-1	2,814	-0.04%
2018/06/07	14	77.56	9	77.53	78.00	5	2,831	0.18%
2018/06/06	2	76.40	9	76.88	77.00	-7	2,826	-0.25%
2018/06/05	1	75.60	0	0.00	75.70	1	2,811	0.04%
2018/06/04	0	0.00	2	75.70	75.50	-2	2,800	-0.07%
2018/06/01	3	74.27	2	74.60	74.70	1	2,791	0.04%
2018/05/31	7	74.56	1.2	74.20	73.80	5.8	2,810	0.21%
2018/05/30	2	74.40	0	0.00	74.20	2	2,753	0.07%
2018/05/29	10	75.30	0	0.00	75.40	10	2,733	0.37%
2018/05/28	6	75.60	3	75.40	75.70	3	2,782	0.11%
2018/05/25	1	75.20	1	75.20	75.10	0	2,787	0.00%
2018/05/24	3	74.43	1.1	74.43	74.80	1.9	2,763	0.07%
2018/05/22	2	73.90	0	0.00	74.00	2	2,812	0.07%
2018/05/21	2	74.00	2	74.35	74.10	0	2,838	0.00%
2018/05/18	1	74.10	0	0.00	73.40	1	2,859	0.03%
2018/05/17	1	74.10	0	0.00	74.00	1	2,885	0.03%
2018/05/16	2	74.25	1	74.40	74.20	1	2,893	0.03%
2018/05/15	2	75.55	1	76.60	75.20	1	2,918	0.03%
2018/05/14	33	78.08	0	0.00	78.00	33	3,054	1.08%
2018/05/11	4	77.40	23	77.24	77.30	-19	3,059	-0.62%
2018/05/10	2	76.70	2	76.80	76.60	0	3,081	0.00%
2018/05/09	0	0.00	1	76.10	76.40	-1	3,120	-0.03%
2018/05/08	0	0.00	2	75.60	75.80	-2	3,151	-0.06%
2018/05/07	2	75.10	0	0.00	76.00	2	3,203	0.06%
2018/05/04	2.1	73.92	0	0.00	74.00	2.1	3,241	0.06%
2018/05/03	0	0.00	4	73.90	73.80	-4	3,288	-0.12%
2018/04/30	1	74.10	2.5	73.62	73.90	-1.5	3,319	-0.04%
2018/04/27	0	0.00	4	73.90	73.90	-4	3,334	-0.12%
2018/04/26	1	75.20	0	0.00	74.00	1	3,351	0.03%
2018/04/25	0.6	75.50	0	0.00	74.90	0.6	3,411	0.02%
2018/04/24	8	73.40	0	0.00	72.80	8	3,429	0.23%
2018/04/23	10	75.14	5	75.08	74.90	5	3,419	0.15%
2018/04/20	3	75.93	0	0.00	76.00	3	3,428	0.09%
2018/04/19	5	76.14	1	76.50	76.90	4	3,439	0.12%
2018/04/18	3	77.07	15	76.94	76.30	-12	3,440	-0.35%
2018/04/17	3	77.83	0	0.00	77.50	3	3,405	0.09%
2018/04/16	2	78.10	2	78.20	78.60	0	3,410	0.00%
2018/04/13	10	78.70	3	78.70	78.50	7	3,451	0.20%
2018/04/12	1	78.50	0	0.00	78.50	1	3,452	0.03%
2018/04/11	7	78.79	5	78.84	78.80	2	3,453	0.06%
2018/04/10	1	77.60	2	77.65	77.70	-1	3,446	-0.03%
2018/04/09	4	77.65	0	0.00	77.80	4	3,436	0.12%
2018/04/03	4.9	78.36	7	78.11	78.20	-2.1	3,371	-0.06%
2018/04/02	1	79.50	1	79.30	79.20	0	3,358	0.00%
2018/03/30	1	79.10	5	79.64	80.00	-4	3,364	-0.12%
2018/03/29	2	78.25	1	78.10	78.10	1	3,343	0.03%
2018/03/28	1	78.10	0	0.00	78.40	1	3,356	0.03%
2018/03/27	1	78.30	1	78.80	78.40	0	3,370	0.00%
2018/03/26	1	78.00	2	78.00	78.00	-1	3,427	-0.03%
2018/03/23	8	78.06	1	78.10	78.40	7	3,463	0.20%
2018/03/22	1	79.70	3	79.63	79.30	-2	3,466	-0.06%
2018/03/21	0	0.00	2	79.80	79.90	-2	3,443	-0.06%
2018/03/20	6	78.92	0	0.00	79.00	6	3,488	0.17%
2018/03/15	10	79.40	6	79.60	79.60	4	3,438	0.12%
2018/03/14	3	80.10	13.1	80.17	80.10	-10.1	3,435	-0.29%
2018/03/13	17	81.54	4	81.60	81.70	13	3,424	0.38%
2018/03/12	5	81.06	8	80.99	81.20	-3	3,469	-0.09%
2018/03/09	12	80.02	0	0.00	79.70	12	3,486	0.34%
2018/03/08	12	78.92	3	79.30	79.00	9	3,472	0.26%
2018/03/07	1	79.70	4	79.38	78.90	-3	3,486	-0.09%
2018/03/06	6	78.92	0	0.00	78.90	6	3,619	0.17%
2018/03/05	4	78.58	0	0.00	78.50	4	3,701	0.11%
2018/03/02	2	78.70	0	0.00	78.90	2	3,779	0.05%
2018/03/01	7	79.74	5	80.80	79.70	2	3,870	0.05%
2018/02/27	7	79.97	0	0.00	79.40	7	3,917	0.18%
2018/02/26	1	80.10	1	80.00	79.90	0	3,930	0.00%
2018/02/22	22	78.88	0	0.00	79.00	22	4,008	0.55%
2018/02/09	7	78.39	4	77.78	78.50	3	4,084	0.07%
2018/02/08	1	79.70	0	0.00	79.20	1	4,135	0.02%
2018/02/07	3	80.33	1	80.60	80.30	2	4,252	0.05%
2018/02/06	17.1	79.48	15	78.84	78.70	2.1	4,506	0.05%
2018/02/05	4	82.55	7	82.39	82.90	-3	4,409	-0.07%
2018/02/02	4.3	84.19	1	84.50	84.10	3.3	4,464	0.07%
2018/02/01	2	84.70	0	0.00	85.00	2	4,546	0.04%
2018/01/31	3	83.23	4	83.35	83.40	-1	4,596	-0.02%
2018/01/30	17	84.20	1	83.70	83.50	16	4,616	0.35%
2018/01/29	11	84.54	1	84.60	84.50	10	4,613	0.22%
2018/01/26	2	85.30	1	85.50	85.60	1	4,648	0.02%
2018/01/25	0	0.00	3	86.80	86.70	-3	4,642	-0.06%
2018/01/24	11	86.12	4	86.00	86.50	7	4,754	0.15%
2018/01/23	3	86.37	16	86.58	86.20	-13	4,991	-0.26%
2018/01/22	2	86.70	13	87.40	86.90	-11	5,056	-0.22%
2018/01/19	7	87.36	14	87.83	87.40	-7	5,104	-0.14%
2018/01/18	16	87.62	14	87.46	86.70	2	5,113	0.04%
2018/01/17	20	86.28	7	86.39	87.00	13	5,111	0.25%
2018/01/16	2	86.60	4	86.53	86.50	-2	5,143	-0.04%
2018/01/15	4	86.53	28	86.47	86.20	-24	5,168	-0.46%
2018/01/12	0	0.00	2	85.40	85.60	-2	5,232	-0.04%
2018/01/11	3	84.70	0	0.00	84.60	3	5,265	0.06%
2018/01/10	3	84.30	1	84.10	84.10	2	5,311	0.04%
2018/01/09	1	85.40	24	85.99	85.50	-23	5,335	-0.43%
2018/01/08	4	85.33	13	85.12	85.30	-9	5,403	-0.17%
2018/01/05	12	84.78	2	84.95	85.30	10	5,519	0.18%
2018/01/04	0	0.00	0	85.10	85.10	0	5,855	0.00%
2018/01/03	2	85.10	1	85.00	85.10	1	5,923	0.02%