和碩 (4938)-凱基-板橋券商分點個股進出

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
94.7
漲跌
▲0.2
漲幅
+0.21%
成交量
4,996張
產業
上市電腦週邊類股
1632人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－凱基-板橋券商分點個股進出

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-板橋券商分點個股進出
凱基-板橋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
2024/04/23	1	94.80	1	94.70	94.70	0	13,435	0.00%
2024/04/22	1.1	94.50	4	95.00	94.50	-2.9	13,481	-0.02%
2024/04/19	4	94.58	1	95.80	94.80	3	13,453	0.02%
2024/04/18	1	96.30	0	0.00	96.60	1	13,250	0.01%
2024/04/17	1	96.00	1	96.50	96.40	0	13,289	0.00%
2024/04/16	13	96.35	5.5	96.95	95.40	7.5	13,217	0.06%
2024/04/15	3	98.37	8	99.93	98.70	-5	12,982	-0.04%
2024/04/12	11.4	99.00	2	99.15	98.30	9.4	12,865	0.07%
2024/04/11	1.4	99.98	6.1	99.99	101.50	-4.8	12,727	-0.04%
2024/04/10	1	100.50	62.1	101.98	101.00	-61.1	12,741	-0.48%
2024/04/09	67.2	100.51	5	101.10	100.50	62.2	12,653	0.49%
2024/04/08	19.1	99.88	13	100.18	101.00	6.1	12,569	0.05%
2024/04/03	3.1	97.80	3.3	98.27	97.40	-0.3	12,409	0.00%
2024/04/02	11	98.21	1	98.80	98.30	10	12,352	0.08%
2024/04/01	13.2	98.72	10	99.32	97.50	3.2	12,444	0.03%
2024/03/29	6	99.80	19	101.32	102.00	-13	12,305	-0.11%
2024/03/28	109.3	99.04	7	99.71	99.70	102.3	11,794	0.87%	大買/鉅額交易
2024/03/27	7.7	97.64	1	97.90	98.40	6.7	11,473	0.06%
2024/03/26	27.8	97.31	7	98.24	97.80	20.8	11,451	0.18%
2024/03/25	7.3	101.54	14.4	101.45	101.50	-7.1	11,190	-0.06%
2024/03/22	10.5	102.31	0	0.00	102.00	10.5	10,988	0.10%
2024/03/21	14.4	102.84	8	103.25	104.50	6.4	10,738	0.06%
2024/03/20	42.7	105.30	35	104.54	103.50	7.7	10,139	0.08%
2024/03/19	15.2	94.27	38.3	96.91	100.00	-23.2	8,878	-0.26%
2024/03/18	1	91.00	19	90.02	91.00	-18	8,004	-0.22%
2024/03/15	14.2	88.88	16	88.39	89.10	-1.8	7,842	-0.02%
2024/03/14	1	88.50	0	0.00	88.60	1	7,682	0.01%
2024/03/13	0.5	89.90	11	89.85	89.90	-10.5	7,542	-0.14%
2024/03/12	0	0.00	3	87.53	87.50	-3	7,197	-0.04%
2024/03/11	0.5	85.30	1	84.90	85.10	-0.5	7,121	-0.01%
2024/03/07	1	85.20	5	85.70	85.40	-4	7,063	-0.06%
2024/03/05	0	0.00	5	86.10	86.50	-5	7,064	-0.07%
2024/03/04	1	86.00	6	86.00	86.00	-5	7,086	-0.07%
2024/02/29	3	85.50	0	0.00	85.50	3	7,042	0.04%
2024/02/27	3	84.67	0	0.00	84.30	3	6,954	0.04%
2024/02/23	0	0.00	3	86.87	85.90	-3	6,926	-0.04%
2024/02/22	0	0.00	7	86.17	86.60	-7	6,984	-0.10%
2024/02/21	0	0.00	6	85.52	85.90	-6	6,966	-0.09%
2024/02/20	0	0.00	2	85.10	85.50	-2	7,099	-0.03%
2024/02/19	1	84.80	0	0.00	84.80	1	7,108	0.01%
2024/02/16	0	0.00	5.2	83.81	84.70	-5.2	7,199	-0.07%
2024/02/15	1.2	84.75	0	0.00	83.70	1.2	7,308	0.02%
2024/02/05	5	84.40	1	84.70	84.50	4	7,268	0.06%
2024/02/02	0	0.00	1	84.10	84.30	-1	7,266	-0.01%
2024/02/01	1.1	83.50	0	0.00	84.10	1.1	7,299	0.02%
2024/01/31	7	82.80	0	0.00	82.70	7	7,276	0.10%
2024/01/30	2	83.80	1	83.80	83.80	1	7,219	0.01%
2024/01/29	0	0.00	2	84.00	84.20	-2	7,241	-0.03%
2024/01/26	4	83.58	0	0.00	83.30	4	7,212	0.06%
2024/01/25	3.1	84.63	1	84.20	84.20	2.1	7,174	0.03%
2024/01/24	31	85.63	31	85.99	86.10	0	7,126	0.00%
2024/01/23	1	82.10	0	0.00	83.50	1	6,876	0.01%
2024/01/22	1	83.00	0	0.00	83.00	1	6,794	0.01%
2024/01/18	0.1	80.80	0	0.00	80.70	0.1	6,816	0.00%
2024/01/17	0.2	81.20	1.4	80.86	80.80	-1.2	6,811	-0.02%
2024/01/16	1.1	81.54	0	0.00	81.80	1.1	6,705	0.02%
2024/01/15	1.1	82.70	0	0.00	82.40	1.1	6,637	0.02%
2024/01/12	0	0.00	1	82.90	83.00	-1	6,638	-0.02%
2024/01/11	0.1	82.80	0	0.00	82.50	0.1	6,663	0.00%
2024/01/10	3.1	82.75	0	0.00	82.90	3.1	6,595	0.05%
2024/01/09	0.1	83.80	0	0.00	83.80	0.1	6,670	0.00%
2024/01/08	1.1	84.26	0	0.00	83.90	1.1	6,669	0.02%
2024/01/05	2.1	84.19	0	0.00	83.90	2.1	6,640	0.03%
2024/01/04	1.1	84.78	0	0.00	84.60	1.1	6,633	0.02%
2024/01/03	3.1	85.41	0	0.00	85.90	3.1	6,624	0.05%
2024/01/02	1	86.50	0	0.00	87.40	1	6,564	0.02%
2023/12/29	2.1	85.10	2	86.85	87.30	0.1	6,566	0.00%
2023/12/28	7	88.49	33	87.99	88.20	-26	6,480	-0.40%
2023/12/27	0	0.00	9	89.61	89.50	-9	6,434	-0.14%
2023/12/26	26	87.50	7.1	87.26	88.00	19	6,217	0.30%
2023/12/25	1	85.80	2	86.70	86.80	-1	6,146	-0.02%
2023/12/22	0	0.00	3	85.23	85.80	-3	6,086	-0.05%
2023/12/21	0	0.00	1	85.00	85.90	-1	5,982	-0.02%
2023/12/20	0	0.00	7	86.19	86.50	-7	5,833	-0.12%
2023/12/18	1	85.40	8	85.23	85.50	-7	5,517	-0.13%
2023/12/15	1	84.50	2	84.65	84.50	-1	5,391	-0.02%
2023/12/14	0	0.00	10	85.14	85.50	-10	5,312	-0.19%
2023/12/13	2	84.60	4.1	84.50	84.80	-2.1	5,223	-0.04%
2023/12/12	0	0.00	1.1	82.98	83.10	-1.1	5,215	-0.02%
2023/12/11	2	82.00	2	82.40	82.50	0	5,183	0.00%
2023/12/08	0	0.00	1	81.60	81.70	-1	5,160	-0.02%
2023/12/06	0	0.00	2	81.05	81.30	-2	5,337	-0.04%
2023/12/05	0.1	80.10	2	80.40	80.80	-1.9	5,343	-0.04%
2023/12/04	0.1	80.60	1	80.80	80.90	-0.9	5,339	-0.02%
2023/11/30	0.1	80.80	0	0.00	81.20	0.1	5,375	0.00%
2023/11/29	0.1	81.40	15.2	81.85	81.70	-15.1	5,281	-0.29%
2023/11/28	0	0.00	17	80.96	81.10	-17	5,277	-0.32%
2023/11/24	3.1	80.92	3	80.93	80.80	0.1	5,343	0.00%
2023/11/22	2.1	81.19	1	80.80	81.00	1.1	5,469	0.02%
2023/11/21	1	81.90	3	81.83	81.90	-2	5,630	-0.04%
2023/11/20	0	0.00	0.3	80.80	81.10	-0.3	5,878	0.00%
2023/11/17	0	0.00	3	80.33	80.80	-3	5,985	-0.05%
2023/11/16	0	0.00	5	79.88	80.00	-5	5,989	-0.08%
2023/11/14	0	0.00	6	79.23	79.50	-6	6,138	-0.10%
2023/11/13	2	77.85	0	0.00	77.90	2	6,124	0.03%
2023/11/10	0	0.00	2	78.05	78.30	-2	6,225	-0.03%
2023/11/07	0	0.00	1	77.90	78.00	-1	6,421	-0.02%
2023/11/06	0	0.00	1	77.70	77.50	-1	6,614	-0.02%
2023/11/02	0	0.00	5	77.36	77.20	-5	6,767	-0.07%
2023/11/01	2	76.90	12	76.70	76.90	-10	6,838	-0.15%
2023/10/31	1.1	75.06	0	0.00	75.40	1.1	6,907	0.02%
2023/10/27	0	0.00	1	77.80	76.60	-1	7,002	-0.01%
2023/10/26	6	76.40	0	0.00	76.40	6	7,180	0.08%
2023/10/25	0	0.00	1	77.20	77.00	-1	7,240	-0.01%
2023/10/24	0	0.00	1	76.50	76.80	-1	7,382	-0.01%
2023/10/23	1	75.30	0	0.00	75.40	1	7,533	0.01%
2023/10/20	0.1	75.60	0	0.00	76.00	0.1	7,910	0.00%
2023/10/17	0	0.00	0.1	77.60	77.00	-0.1	8,891	0.00%
2023/10/16	0.1	77.70	0	0.00	77.60	0.1	9,690	0.00%
2023/10/13	0	0.00	1	78.80	77.90	-1	11,707	-0.01%
2023/10/12	0	0.00	1.1	78.40	78.90	-1.1	12,173	-0.01%
2023/10/11	0	0.00	8	78.60	78.10	-8	12,236	-0.07%
2023/10/06	0	0.00	4	77.73	77.60	-4	12,366	-0.03%
2023/10/05	0	0.00	5	77.42	77.70	-5	12,401	-0.04%
2023/10/04	1	76.10	0	0.00	76.20	1	12,360	0.01%
2023/10/03	0.1	77.50	0	0.00	77.40	0.1	12,355	0.00%
2023/09/28	0	0.00	5	76.90	76.60	-5	12,507	-0.04%
2023/09/27	0	0.00	2	76.20	76.30	-2	12,570	-0.02%
2023/09/25	1.1	76.31	0	0.00	76.70	1.1	13,053	0.01%
2023/09/20	0	0.00	6	77.70	77.00	-6	13,295	-0.05%
2023/09/19	1	77.50	5	77.80	77.20	-4	13,334	-0.03%
2023/09/14	0	0.00	1	77.60	77.50	-1	13,389	-0.01%
2023/09/13	0	0.00	2	76.60	76.80	-2	13,514	-0.01%
2023/09/12	0	0.00	2.3	76.92	76.70	-2.3	14,226	-0.02%
2023/09/11	11.2	75.35	8	75.00	74.90	3.2	14,315	0.02%
2023/09/08	2	77.90	0	0.00	78.10	2	14,255	0.01%
2023/09/06	0	0.00	2	78.00	77.80	-2	14,359	-0.01%
2023/09/04	10	77.00	0	0.00	77.30	10	14,516	0.07%
2023/09/01	1	77.60	0	0.00	77.70	1	14,570	0.01%
2023/08/29	0	0.00	2	78.10	78.30	-2	14,915	-0.01%
2023/08/28	0	0.00	3	78.90	78.70	-3	14,904	-0.02%
2023/08/25	3	79.17	2	79.50	78.90	1	14,987	0.01%
2023/08/24	3	80.07	8	79.69	80.10	-5	14,881	-0.03%
2023/08/23	3	78.60	4	78.70	78.70	-1	14,565	-0.01%
2023/08/22	1	77.80	5	77.58	77.80	-4	14,486	-0.03%
2023/08/21	1	76.40	2.3	77.39	76.70	-1.3	14,343	-0.01%
2023/08/18	1	76.90	3	78.20	76.90	-2	14,225	-0.01%
2023/08/17	4	76.35	2	76.80	77.30	2	14,094	0.01%
2023/08/16	2	76.50	1	77.00	77.40	1	13,978	0.01%
2023/08/15	1	76.30	1	76.90	76.60	0	13,908	0.00%
2023/08/14	3.1	74.79	0.4	75.40	75.50	2.7	13,846	0.02%
2023/08/11	1	76.20	1	76.80	76.20	0	13,859	0.00%
2023/08/10	8.1	76.23	7	75.94	76.10	1.1	13,824	0.01%
2023/08/09	1	78.10	8	78.75	78.40	-7	13,609	-0.05%
2023/08/08	8	76.89	10	77.50	77.50	-2	13,510	-0.01%
2023/08/07	3	76.70	4	76.98	76.70	-1	13,417	-0.01%
2023/08/04	1	74.70	2	76.40	76.70	-1	13,310	-0.01%
2023/08/02	5	75.94	1	76.00	75.80	4	13,195	0.03%
2023/08/01	5	75.56	5	76.22	76.20	0	13,033	0.00%
2023/07/31	4.1	76.36	5	76.10	76.40	-0.9	12,942	-0.01%
2023/07/28	0.1	76.90	5	78.40	78.70	-4.9	12,711	-0.04%
2023/07/27	14.1	77.55	2	77.50	77.50	12.1	12,594	0.10%
2023/07/26	8.1	78.90	2	78.75	78.80	6.1	12,450	0.05%
2023/07/25	10.4	80.47	5	80.90	80.20	5.4	12,303	0.04%
2023/07/24	12	79.08	18	79.08	78.80	-6	11,989	-0.05%
2023/07/21	2.1	75.61	8	76.41	76.60	-5.9	11,653	-0.05%
2023/07/20	11	76.49	0.6	76.68	76.10	10.4	11,433	0.09%
2023/07/19	96.3	80.43	200.9	77.81	76.80	-104.6	11,091	-0.94%	大賣/鉅額交易
2023/07/18	205.2	85.14	83.9	86.33	84.20	121.3	10,245	1.18%	大買/鉅額交易
2023/07/17	1	79.90	13	81.02	81.90	-12	8,199	-0.15%
2023/07/14	2.1	75.93	4	74.80	74.50	-1.9	7,719	-0.02%
2023/07/13	2	74.55	13.1	74.29	74.20	-11.1	7,601	-0.15%
2023/07/12	0	0.00	1	72.10	72.10	-1	7,436	-0.01%
2023/07/11	0	0.00	20	70.26	71.50	-20	7,381	-0.27%
2023/07/10	3.1	69.99	0	0.00	69.90	3.1	7,371	0.04%
2023/07/07	2	69.90	2	69.90	70.50	0	7,383	0.00%
2023/07/06	4.1	70.88	5	70.70	70.70	-0.9	7,363	-0.01%
2023/07/05	3.5	71.66	0	0.00	71.50	3.5	7,229	0.05%
2023/07/04	18.1	72.96	15	72.63	72.20	3.1	7,130	0.04%
2023/07/03	1	76.00	0.3	76.20	76.00	0.7	6,909	0.01%
2023/06/30	4.1	75.10	0	0.00	74.80	4.1	6,771	0.06%
2023/06/29	1.1	75.53	0	0.00	75.10	1.1	6,656	0.02%
2023/06/28	1	75.20	0	0.00	74.80	1	6,578	0.02%
2023/06/27	1.1	74.07	0	0.00	74.70	1.1	6,554	0.02%
2023/06/26	2.5	75.95	0	0.00	75.30	2.5	6,478	0.04%
2023/06/21	1	76.50	0	0.00	77.00	1	6,359	0.02%
2023/06/20	7.2	76.36	2.5	76.39	76.40	4.8	6,345	0.07%
2023/06/19	13.3	77.37	3	77.43	77.10	10.3	6,266	0.16%
2023/06/16	2	79.60	21	80.38	79.30	-19	6,128	-0.31%
2023/06/15	1.4	79.38	14	79.24	79.40	-12.7	5,369	-0.24%
2023/06/13	2.1	78.17	0	0.00	78.00	2.1	5,214	0.04%
2023/06/12	4.2	77.68	6.1	77.62	77.60	-1.9	5,273	-0.04%
2023/06/09	6	78.17	5	78.14	78.10	1	5,217	0.02%
2023/06/08	5	78.20	5	78.02	77.40	0	5,167	0.00%
2023/06/07	0	0.00	21	77.90	78.20	-21	5,067	-0.41%
2023/06/06	0	0.00	3.1	78.02	77.50	-3.1	4,999	-0.06%
2023/06/05	7	77.59	16	78.05	78.00	-9	4,932	-0.18%
2023/06/02	0.1	76.00	19	76.97	77.10	-18.9	4,767	-0.40%
2023/06/01	0	0.00	1	75.80	75.70	-1	4,541	-0.02%
2023/05/31	0	0.00	5.5	75.36	75.30	-5.5	4,480	-0.12%
2023/05/30	1.1	75.07	11	75.09	75.00	-9.9	4,343	-0.23%
2023/05/29	12	74.65	4	74.63	74.70	8	4,292	0.19%
2023/05/26	6	74.25	1.1	74.36	74.50	4.9	4,279	0.11%
2023/05/25	2	73.70	1	73.80	73.60	1	4,183	0.02%
2023/05/23	0	0.00	2	73.15	73.10	-2	4,149	-0.05%
2023/05/22	5	73.50	0	0.00	73.40	5	4,114	0.12%
2023/05/19	0	0.00	6	73.05	73.20	-6	4,072	-0.15%
2023/05/18	0	0.00	1.2	72.41	72.40	-1.2	3,997	-0.03%
2023/05/17	1	72.30	1	71.60	72.30	0	3,986	0.00%
2023/05/16	0	0.00	11.1	71.25	71.30	-11.1	3,882	-0.29%
2023/05/15	0	0.00	5	69.80	70.20	-5	3,872	-0.13%
2023/05/12	11	69.74	6	70.10	69.70	5	3,871	0.13%
2023/05/11	0	0.00	1	71.10	70.70	-1	3,826	-0.03%
2023/05/08	1	70.40	0	0.00	70.30	1	3,910	0.03%
2023/05/05	0	0.00	0.1	70.00	70.10	-0.1	3,933	0.00%
2023/05/02	0	0.00	30	70.40	70.50	-30	4,086	-0.73%
2023/04/28	0	0.00	1	69.90	70.00	-1	4,147	-0.02%
2023/04/26	1	69.60	0	0.00	69.70	1	4,071	0.02%
2023/04/25	0.1	69.30	3	69.00	69.00	-2.9	3,961	-0.07%
2023/04/24	0	0.00	1	69.90	69.70	-1	3,855	-0.03%
2023/04/21	0	0.00	3	70.30	70.10	-3	3,774	-0.08%
2023/04/19	0	0.00	0.3	70.10	70.20	-0.3	3,723	-0.01%
2023/04/18	0	0.00	1	70.00	70.10	-1	3,702	-0.03%
2023/04/14	1	69.90	0	0.00	70.20	1	3,662	0.03%
2023/04/13	1	70.40	1	70.20	70.30	0	3,653	0.00%
2023/04/12	0	0.00	1.6	70.63	70.60	-1.6	3,635	-0.04%
2023/04/10	1.1	69.71	0	0.00	69.90	1.1	3,573	0.03%
2023/04/07	0.1	70.30	0	0.00	70.40	0.1	3,558	0.00%
2023/04/06	0	0.00	4	70.35	70.50	-4	3,537	-0.11%
2023/03/31	0	0.00	10	70.00	69.70	-10	3,480	-0.29%
2023/03/29	0	0.00	18	69.67	69.90	-18	3,876	-0.46%
2023/03/24	0	0.00	3	69.60	69.90	-3	4,654	-0.06%
2023/03/23	0	0.00	83	69.51	69.80	-83	4,667	-1.78%
2023/03/22	1	69.10	0	0.00	69.40	1	4,691	0.02%
2023/03/21	0	0.00	21	69.01	69.30	-21	4,771	-0.44%
2023/03/20	0.1	68.10	1	68.40	68.40	-0.9	4,785	-0.02%
2023/03/17	0.1	67.70	1	68.00	67.90	-0.9	4,828	-0.02%
2023/03/16	0	0.00	8	67.04	67.40	-8	4,805	-0.17%
2023/03/15	9.2	66.97	11	66.90	66.60	-1.8	4,826	-0.04%
2023/03/10	2.1	68.71	1	69.20	69.00	1.1	4,742	0.02%
2023/03/09	10	69.69	0	0.00	69.80	10	4,780	0.21%
2023/03/08	0	0.00	6	69.45	69.80	-6	4,829	-0.12%
2023/03/07	17	69.63	4	69.73	69.90	13	4,838	0.27%
2023/03/06	1	68.60	5	68.50	69.00	-4	4,816	-0.08%
2023/03/02	0	0.00	1	68.40	68.40	-1	4,844	-0.02%
2023/02/24	0	0.00	12	68.30	68.00	-12	4,830	-0.25%
2023/02/23	0	0.00	4	68.25	68.50	-4	4,810	-0.08%
2023/02/22	0.1	67.80	3	67.90	68.20	-2.9	4,832	-0.06%
2023/02/21	2.1	67.90	0	0.00	67.90	2.1	4,846	0.04%
2023/02/20	0.1	67.60	2.2	67.75	67.80	-2.1	4,911	-0.04%
2023/02/17	0	0.00	2	67.35	67.50	-2	4,942	-0.04%
2023/02/15	0	0.00	6	67.13	67.20	-6	5,110	-0.12%
2023/02/13	2	66.70	0	0.00	67.10	2	5,107	0.04%
2023/02/07	0	0.00	1	66.60	66.60	-1	5,177	-0.02%
2023/02/06	0	0.00	5	65.94	66.10	-5	5,186	-0.10%
2023/02/02	0	0.00	3	65.40	65.40	-3	5,212	-0.06%
2023/02/01	0	0.00	1	64.90	65.00	-1	5,234	-0.02%
2023/01/31	0	0.00	1	65.60	64.50	-1	5,257	-0.02%
2023/01/30	0	0.00	2	65.40	65.60	-2	5,172	-0.04%
2023/01/16	2	64.30	0	0.00	64.50	2	5,159	0.04%
2023/01/12	0	0.00	1	64.40	64.50	-1	5,310	-0.02%
2023/01/11	0	0.00	1	64.60	64.50	-1	5,367	-0.02%
2023/01/10	0	0.00	1	64.60	64.50	-1	5,497	-0.02%
2023/01/09	0	0.00	114	64.60	64.80	-114	5,566	-2.05%	大賣/鉅額交易
2022/12/29	0	0.00	7	63.80	63.80	-7	5,728	-0.12%
2022/12/20	0	0.00	1	63.10	63.60	-1	5,618	-0.02%
2022/12/19	1	62.50	1	63.70	63.80	0	5,419	0.00%
2022/12/16	1	62.20	1	63.20	64.00	0	5,185	0.00%
2022/12/15	0.1	63.50	6	63.30	63.50	-5.9	5,006	-0.12%
2022/12/14	0	0.00	2	63.55	63.30	-2	5,077	-0.04%
2022/12/12	0	0.00	17	62.62	63.20	-17	5,121	-0.33%
2022/12/09	0	0.00	1	63.00	63.10	-1	5,270	-0.02%
2022/12/07	0	0.00	1	63.10	63.00	-1	5,366	-0.02%
2022/12/05	1	61.50	3	62.43	63.50	-2	5,390	-0.04%
2022/12/02	2	61.50	2	61.70	61.90	0	5,361	0.00%
2022/12/01	1	61.50	0	0.00	61.70	1	5,372	0.02%
2022/11/30	0	0.00	10	61.50	62.00	-10	5,351	-0.19%
2022/11/29	0	0.00	12	60.94	61.50	-12	5,417	-0.22%
2022/11/28	0	0.00	8	60.50	60.70	-8	5,446	-0.15%
2022/11/25	0	0.00	1	60.30	60.20	-1	5,454	-0.02%
2022/11/24	0	0.00	2	60.00	60.20	-2	5,506	-0.04%
2022/11/23	1	59.20	1	59.40	59.20	0	5,519	0.00%
2022/11/22	1	59.00	0	0.00	59.30	1	5,533	0.02%
2022/11/21	11	59.49	0	0.00	59.40	11	5,504	0.20%
2022/11/18	0	0.00	3	59.67	60.30	-3	5,487	-0.05%
2022/11/17	1	60.20	0	0.00	60.30	1	5,470	0.02%
2022/11/16	5	59.70	1	60.20	60.40	4	5,481	0.07%
2022/11/15	2	60.50	0	0.00	60.60	2	5,468	0.04%
2022/11/11	0	0.00	22.1	60.05	60.00	-22.1	5,398	-0.41%
2022/11/09	1	58.40	0	0.00	58.40	1	5,356	0.02%
2022/11/08	0	0.00	1	57.80	58.10	-1	5,399	-0.02%
2022/11/04	1	56.30	0	0.00	56.90	1	5,440	0.02%
2022/11/03	2	56.45	13	56.50	56.40	-11	5,432	-0.20%
2022/10/31	0	0.00	7	58.49	59.00	-7	5,488	-0.13%
2022/10/20	2	55.10	2	55.40	55.90	0	5,525	0.00%
2022/10/18	10.1	56.70	1	56.60	56.60	9.1	5,355	0.17%
2022/10/17	1	57.90	0	0.00	57.60	1	5,312	0.02%
2022/10/13	5	57.00	0	0.00	57.20	5	5,384	0.09%
2022/10/11	13	57.51	0	0.00	57.30	13	5,491	0.24%
2022/10/07	2	58.30	0	0.00	58.20	2	5,426	0.04%
2022/10/06	0	0.00	32	59.20	59.00	-32	5,460	-0.59%
2022/10/04	0	0.00	1	59.10	59.10	-1	5,430	-0.02%
2022/10/03	1	57.30	0	0.00	57.50	1	5,383	0.02%
2022/09/30	0	0.00	1	58.90	58.50	-1	5,397	-0.02%
2022/09/29	1	59.00	0	0.00	59.20	1	5,353	0.02%
2022/09/28	1	59.30	0	0.00	59.20	1	5,353	0.02%
2022/09/27	1.1	59.61	0	0.00	59.50	1.1	5,346	0.02%
2022/09/26	3	59.60	0	0.00	59.30	3	5,384	0.06%
2022/09/23	14.1	60.50	0	0.00	60.40	14.1	5,451	0.26%
2022/09/22	17.1	61.43	0	0.00	61.50	17.1	5,844	0.29%
2022/09/21	1	62.70	0	0.00	63.10	1	5,881	0.02%
2022/09/20	0	0.00	5	64.00	63.70	-5	5,815	-0.09%
2022/09/19	0	0.00	1	63.70	63.10	-1	5,783	-0.02%
2022/09/16	7	62.96	0	0.00	63.50	7	5,743	0.12%
2022/09/15	1	63.80	0	0.00	63.70	1	5,614	0.02%
2022/09/14	3.2	63.73	0	0.00	63.40	3.2	5,603	0.06%
2022/09/13	0	0.00	2	65.15	65.50	-2	5,593	-0.04%
2022/09/12	0	0.00	1	64.80	63.90	-1	5,592	-0.02%
2022/09/08	1	64.20	0	0.00	63.70	1	5,677	0.02%
2022/09/07	1	63.30	0	0.00	64.40	1	5,696	0.02%
2022/09/06	1	65.00	0	0.00	64.50	1	5,681	0.02%
2022/09/05	0	0.00	18	64.22	64.50	-18	5,657	-0.32%
2022/09/02	2	62.25	0	0.00	62.10	2	5,585	0.04%
2022/09/01	2	63.10	2	63.10	63.10	0	5,556	0.00%
2022/08/30	0	0.00	2	64.30	64.10	-2	5,518	-0.04%
2022/08/29	0	0.00	0.4	63.50	63.30	-0.4	5,527	-0.01%
2022/08/24	5	63.80	0	0.00	63.60	5	5,601	0.09%
2022/08/23	2	64.30	0	0.00	64.20	2	5,806	0.03%
2022/08/22	0	0.00	5	63.92	64.20	-5	5,821	-0.09%
2022/08/19	1	62.60	0	0.00	63.00	1	5,807	0.02%
2022/08/16	1	62.40	1	62.50	62.20	0	5,858	0.00%
2022/08/15	5	63.50	0	0.00	63.00	5	5,812	0.09%
2022/08/11	0	0.00	2	64.00	63.70	-2	5,763	-0.03%
2022/08/10	0	0.00	3.1	63.00	63.00	-3.1	5,813	-0.05%
2022/08/09	0	0.00	5	62.40	62.70	-5	5,867	-0.09%
2022/08/08	1.1	61.80	0	0.00	62.10	1.1	5,938	0.02%
2022/08/05	6	62.00	1	61.90	62.00	5	6,189	0.08%
2022/08/03	0	0.00	4	63.00	63.10	-4	6,229	-0.06%
2022/08/02	0	0.00	11	62.97	63.00	-11	6,251	-0.18%
2022/07/28	0	0.00	1	62.10	62.30	-1	6,139	-0.02%
2022/07/26	1	60.90	0	0.00	60.80	1	6,119	0.02%
2022/07/25	0	0.00	3	61.60	61.60	-3	6,160	-0.05%
2022/07/22	0	0.00	1	60.90	60.90	-1	6,252	-0.02%
2022/07/21	0	0.00	1	60.30	60.50	-1	6,216	-0.02%
2022/07/20	0	0.00	1	59.10	59.40	-1	6,235	-0.02%
2022/07/15	2	58.70	0	0.00	58.70	2	6,324	0.03%
2022/07/14	0	0.00	1	59.20	59.20	-1	6,450	-0.02%
2022/07/13	0	0.00	3	57.90	57.70	-3	6,420	-0.05%
2022/07/11	1	57.50	0	0.00	57.40	1	6,416	0.02%
2022/07/07	0	0.00	6	56.98	56.70	-6	6,437	-0.09%
2022/07/05	1.1	55.71	0	0.00	56.40	1.1	6,465	0.02%
2022/07/04	20.2	56.48	0	0.00	55.70	20.2	6,456	0.31%
2022/07/01	2.1	58.08	39.4	57.52	57.10	-37.3	6,479	-0.58%
2022/06/30	24.2	58.07	0	0.00	57.00	24.2	6,414	0.38%
2022/06/29	6.8	66.99	14	67.64	66.80	-7.2	6,015	-0.12%
2022/06/24	1.2	68.10	1	68.00	68.50	0.2	5,877	0.00%
2022/06/23	2.1	67.67	1.2	67.57	67.50	0.9	5,895	0.02%
2022/06/21	0	0.00	102	69.48	69.10	-102	6,024	-1.69%	大賣/鉅額交易
2022/06/20	3	68.23	1	69.20	68.30	2	6,034	0.03%
2022/06/17	0	0.00	1.6	69.53	69.90	-1.6	6,074	-0.03%
2022/06/15	1	69.10	101	69.10	68.80	-100	6,342	-1.58%	大賣/
2022/06/10	0.1	68.90	0	0.00	68.70	0.1	6,724	0.00%
2022/06/09	0	0.00	100	69.50	69.40	-100	6,904	-1.45%
2022/06/06	0	0.00	1	69.40	69.50	-1	7,135	-0.01%
2022/06/02	0	0.00	46	69.40	68.90	-46	7,250	-0.63%
2022/06/01	0.1	69.10	1	69.40	69.20	-0.9	7,348	-0.01%
2022/05/31	2	68.00	0	0.00	69.60	2	7,348	0.03%
2022/05/30	0.1	67.60	2	68.10	68.30	-1.9	7,147	-0.03%
2022/05/27	1.1	66.72	22	67.10	67.00	-20.9	7,128	-0.29%
2022/05/24	1	65.20	0	0.00	64.90	1	7,279	0.01%
2022/05/23	1	65.10	0	0.00	65.30	1	7,278	0.01%
2022/05/20	1	65.50	0	0.00	65.30	1	7,296	0.01%
2022/05/19	1	64.60	0	0.00	64.70	1	7,274	0.01%
2022/05/18	2	65.20	0	0.00	65.20	2	7,214	0.03%
2022/05/17	1	64.50	9	64.84	64.50	-8	7,177	-0.11%
2022/05/16	5	64.28	2	64.50	64.20	3	7,123	0.04%
2022/05/13	29.7	64.55	5	64.70	64.60	24.7	7,048	0.35%
2022/05/12	15	67.97	2	67.70	67.70	13	6,802	0.19%
2022/05/11	8.2	68.72	2	68.80	68.50	6.2	6,716	0.09%
2022/05/10	1	69.80	1	69.70	69.70	0	6,755	0.00%
2022/05/09	15	69.59	1	69.60	69.40	14	6,795	0.21%
2022/05/05	0	0.00	1	71.00	70.90	-1	6,821	-0.01%
2022/05/04	0.5	70.50	10	70.80	70.50	-9.5	6,845	-0.14%
2022/05/03	0	0.00	10	70.20	70.40	-10	6,908	-0.14%
2022/04/29	0	0.00	21	70.11	70.30	-21	6,988	-0.30%
2022/04/28	31.1	69.20	0	0.00	69.40	31.1	7,031	0.44%
2022/04/27	14.1	69.84	2	70.30	69.90	12.1	6,982	0.17%
2022/04/26	2	71.50	11	70.96	71.30	-9	7,134	-0.13%
2022/04/25	12.1	70.25	0	0.00	70.50	12.1	7,315	0.17%
2022/04/22	1	71.40	2	70.90	72.00	-1	7,200	-0.01%
2022/04/20	0.2	70.90	1	71.40	70.70	-0.8	7,091	-0.01%
2022/04/19	2	70.50	0	0.00	70.00	2	6,993	0.03%
2022/04/15	5	70.30	0	0.00	70.30	5	7,000	0.07%
2022/04/13	0	0.00	1	71.50	71.50	-1	7,074	-0.01%
2022/04/11	10	70.60	1	71.00	70.80	9	7,046	0.13%
2022/04/08	0.2	71.30	0.5	71.60	71.60	-0.3	7,041	0.00%
2022/04/06	1.2	71.50	0.6	71.90	71.60	0.6	6,920	0.01%
2022/04/01	0.2	72.20	2	72.30	72.50	-1.8	6,933	-0.03%
2022/03/31	0.1	72.10	0	0.00	72.40	0.1	6,919	0.00%
2022/03/30	0.1	72.70	1	72.80	72.70	-0.9	6,873	-0.01%
2022/03/29	2.2	72.69	11	72.89	72.80	-8.8	6,864	-0.13%
2022/03/28	0.2	72.50	0.2	72.50	72.80	0	6,831	0.00%
2022/03/25	1	73.50	57.1	73.06	73.60	-56.1	6,816	-0.82%
2022/03/24	53.1	73.57	24	73.31	73.60	29.1	6,793	0.43%
2022/03/23	0	0.00	17	72.82	73.00	-17	6,702	-0.25%
2022/03/22	0	0.00	30	72.45	72.80	-30	6,628	-0.45%
2022/03/21	1	72.00	5	72.22	71.90	-4	6,518	-0.06%
2022/03/18	1.2	72.52	2	72.55	72.80	-0.8	6,492	-0.01%
2022/03/17	0	0.00	4	72.78	72.90	-4	6,112	-0.07%
2022/03/16	0	0.00	12	71.92	72.10	-12	5,956	-0.20%
2022/03/15	2	71.05	9	71.53	71.60	-7	5,852	-0.12%
2022/03/14	0	0.00	39	71.29	71.60	-39	5,755	-0.68%
2022/03/11	9	70.53	3	70.60	70.40	6	5,584	0.11%
2022/03/10	0	0.00	23	69.41	69.60	-23	5,413	-0.42%
2022/03/08	1	68.40	2	68.35	68.60	-1	5,452	-0.02%
2022/03/07	24.2	68.21	0	0.00	67.60	24.2	5,354	0.45%
2022/03/04	0.2	69.70	0	0.00	69.70	0.2	5,362	0.00%
2022/03/03	0.2	70.00	4	70.10	70.20	-3.8	5,392	-0.07%
2022/03/02	3	70.13	31	70.00	69.90	-28	5,409	-0.52%
2022/03/01	2	69.95	37	69.81	70.30	-35	5,422	-0.65%
2022/02/25	0	0.00	16	69.00	69.10	-16	5,328	-0.30%
2022/02/24	43.5	68.85	1	69.20	69.00	42.5	5,286	0.80%
2022/02/22	3	69.47	0	0.00	69.60	3	5,238	0.06%
2022/02/21	1	70.00	2	69.60	70.10	-1	5,236	-0.02%
2022/02/17	0	0.00	18	70.20	70.30	-18	5,349	-0.34%
2022/02/16	0	0.00	4	69.70	69.80	-4	5,368	-0.07%
2022/02/15	12	69.33	1	69.40	69.10	11	5,457	0.20%
2022/02/14	19.2	69.43	2	69.70	69.60	17.2	5,494	0.31%
2022/02/11	1	70.40	3	70.40	70.60	-2	5,513	-0.04%
2022/02/10	0	0.00	59	71.06	70.80	-59	5,540	-1.06%
2022/02/09	0	0.00	0.3	70.20	70.80	-0.3	5,515	-0.01%
2022/02/08	0	0.00	0.5	69.60	69.70	-0.5	5,456	-0.01%
2022/02/07	1.2	69.08	0	0.00	69.60	1.2	5,471	0.02%
2022/01/26	4	69.40	0	0.00	69.30	4	5,489	0.07%
2022/01/25	1	69.70	0	0.00	69.90	1	5,829	0.02%
2022/01/24	1.2	70.10	4	70.15	70.80	-2.8	5,792	-0.05%
2022/01/21	24	70.01	1	70.00	70.40	23	5,745	0.40%
2022/01/20	1	70.50	0.1	70.90	70.90	0.9	5,651	0.02%
2022/01/19	2.2	70.65	61	70.86	71.00	-58.8	5,613	-1.05%
2022/01/18	4.3	70.11	20.1	70.05	70.40	-15.8	5,451	-0.29%
2022/01/17	0	0.00	1	69.20	69.00	-1	5,157	-0.02%
2022/01/12	0	0.00	4	69.00	69.30	-4	5,218	-0.08%
2022/01/11	0.2	68.80	3	69.10	69.10	-2.8	5,242	-0.05%
2022/01/10	0	0.00	5	68.80	68.80	-5	5,236	-0.10%
2022/01/07	1.2	68.80	0.5	69.10	69.10	0.7	5,255	0.01%
2022/01/06	0	0.00	2	69.20	69.30	-2	5,247	-0.04%
2022/01/05	1	68.50	0	0.00	68.90	1	5,207	0.02%
2022/01/04	2.3	68.07	1	68.00	68.30	1.3	5,251	0.02%
2022/01/03	0	0.00	2	69.05	68.90	-2	5,199	-0.04%
2021/12/30	6	69.05	4	69.10	69.10	2	5,216	0.04%
2021/12/29	0	0.00	2.2	69.25	69.30	-2.2	5,230	-0.04%
2021/12/28	0	0.00	6.2	69.23	69.40	-6.2	5,246	-0.12%
2021/12/27	0	0.00	5	68.78	69.00	-5	5,221	-0.10%
2021/12/23	0	0.00	2	68.50	68.70	-2	5,275	-0.04%
2021/12/22	1	68.70	1	68.60	68.50	0	5,294	0.00%
2021/12/21	0	0.00	5	68.60	68.70	-5	5,306	-0.09%
2021/12/17	0	0.00	3	68.03	68.20	-3	5,402	-0.06%
2021/12/16	0	0.00	4	67.78	67.90	-4	5,404	-0.07%
2021/12/15	2.1	67.45	0	0.00	67.70	2.1	5,462	0.04%
2021/12/14	0	0.00	1	67.20	67.50	-1	5,527	-0.02%
2021/12/13	0	0.00	9	67.62	67.40	-9	5,502	-0.16%
2021/12/10	1	67.80	1	68.30	67.90	0	5,489	0.00%
2021/12/09	0	0.00	36	67.98	68.00	-36	5,482	-0.66%
2021/12/08	1	66.80	1	67.00	67.10	0	5,438	0.00%
2021/12/02	25	66.58	0	0.00	66.40	25	5,331	0.47%
2021/12/01	0.2	67.00	0	0.00	66.90	0.2	5,259	0.00%
2021/11/30	2	66.75	2	67.10	66.60	0	5,250	0.00%
2021/11/29	2	66.95	5	66.70	67.00	-3	5,112	-0.06%
2021/11/26	1	67.50	0	0.00	67.30	1	5,111	0.02%
2021/11/24	0	0.00	1	68.10	68.10	-1	5,184	-0.02%
2021/11/23	0	0.00	12	68.41	68.30	-12	5,190	-0.23%
2021/11/22	0	0.00	14.1	68.51	68.20	-14.1	5,195	-0.27%
2021/11/19	4	68.25	0	0.00	68.10	4	5,249	0.08%
2021/11/18	1	68.20	4	68.33	68.30	-3	5,245	-0.06%
2021/11/17	7	68.70	2	68.80	68.00	5	5,224	0.10%
2021/11/16	2	68.10	10	68.30	68.40	-8	5,203	-0.15%
2021/11/15	1	68.10	0	0.00	68.00	1	5,251	0.02%
2021/11/12	25.3	67.08	0	0.00	67.70	25.3	5,276	0.48%
2021/11/11	11	67.95	5	67.70	67.90	6	5,244	0.11%
2021/11/10	1	68.60	8	68.50	68.40	-7	5,304	-0.13%
2021/11/09	1	68.50	0.2	68.40	69.00	0.8	5,375	0.01%
2021/11/08	15.1	68.37	10	68.40	68.50	5.1	5,461	0.09%
2021/11/05	1	68.50	11	68.65	69.00	-10	5,496	-0.18%
2021/11/04	3.2	69.23	9	69.26	69.30	-5.8	5,483	-0.11%
2021/11/03	12	69.68	10	69.49	69.50	2	5,504	0.04%
2021/11/02	28.2	69.62	20	69.93	69.30	8.2	5,477	0.15%
2021/11/01	2.4	67.59	0	0.00	68.10	2.4	5,329	0.04%
2021/10/28	5	67.80	7	67.66	67.90	-2	5,340	-0.04%
2021/10/27	0	0.00	1.4	67.60	67.70	-1.4	5,372	-0.03%
2021/10/25	2	67.30	0	0.00	67.10	2	5,456	0.04%
2021/10/22	3	67.37	0	0.00	67.40	3	5,540	0.05%
2021/10/20	0	0.00	1.1	67.91	67.80	-1.1	5,599	-0.02%
2021/10/19	1	68.00	1	67.90	67.90	0	5,613	0.00%
2021/10/18	0	0.00	4	67.98	67.80	-4	5,644	-0.07%
2021/10/15	0	0.00	4	67.33	67.70	-4	5,681	-0.07%
2021/10/14	0.4	67.71	4	67.75	67.40	-3.6	5,724	-0.06%
2021/10/13	0	0.00	9	67.82	67.80	-9	5,744	-0.16%
2021/10/12	4.2	67.52	10	67.69	67.70	-5.8	5,787	-0.10%
2021/10/07	0	0.00	2	67.10	66.80	-2	5,886	-0.03%
2021/10/06	1	65.90	0	0.00	66.50	1	6,001	0.02%
2021/10/05	0	0.00	1	66.50	66.40	-1	6,142	-0.02%
2021/10/04	1	66.70	7	66.59	66.10	-6	6,293	-0.10%
2021/10/01	5	65.90	1	66.00	66.00	4	6,320	0.06%
2021/09/30	0	0.00	6	66.67	67.00	-6	6,337	-0.09%
2021/09/29	5.9	65.80	0	0.00	65.80	5.9	6,376	0.09%
2021/09/28	2	66.65	0	0.00	66.50	2	6,517	0.03%
2021/09/27	1	67.10	1	67.40	67.20	0	6,647	0.00%
2021/09/24	1.4	67.19	5	67.44	67.10	-3.6	6,925	-0.05%
2021/09/23	0	0.00	13	65.79	66.10	-13	7,370	-0.18%
2021/09/22	4	64.60	3	65.33	65.60	1	7,624	0.01%
2021/09/17	0	0.00	28	65.02	64.70	-28	7,717	-0.36%
2021/09/15	0	0.00	1	64.90	64.60	-1	7,936	-0.01%
2021/09/14	46	64.80	1	65.00	64.50	45	8,037	0.56%
2021/09/13	8	64.85	0	0.00	65.20	8	8,176	0.10%
2021/09/10	0	0.00	2	64.80	65.00	-2	8,303	-0.02%
2021/09/08	1.1	64.35	4	64.35	64.40	-2.9	8,506	-0.03%
2021/09/07	0.1	65.10	0	0.00	65.10	0.1	8,576	0.00%
2021/09/06	0	0.00	4	65.30	65.30	-4	8,622	-0.05%
2021/09/03	1.1	64.94	3	65.17	65.30	-1.9	8,711	-0.02%
2021/09/02	0.1	65.00	0	0.00	64.50	0.1	8,730	0.00%
2021/09/01	3.2	64.69	10	64.90	64.90	-6.8	8,760	-0.08%
2021/08/31	2	64.55	0	0.00	64.80	2	8,750	0.02%
2021/08/30	5	64.40	0	0.00	64.60	5	8,683	0.06%
2021/08/27	3	64.60	1	64.40	64.70	2	8,706	0.02%
2021/08/26	0	0.00	1	64.70	64.60	-1	8,732	-0.01%
2021/08/25	2.1	64.27	1	64.50	64.30	1.1	8,778	0.01%
2021/08/24	2	64.90	0	0.00	64.90	2	8,764	0.02%
2021/08/23	0.1	64.80	0	0.00	64.50	0.1	8,846	0.00%
2021/08/19	3.3	64.03	10	64.50	64.50	-6.7	9,122	-0.07%
2021/08/18	1	64.20	2	63.60	64.10	-1	9,144	-0.01%
2021/08/17	1.2	64.28	24	64.13	64.50	-22.8	9,221	-0.25%
2021/08/16	2	64.55	3	64.77	64.50	-1	9,212	-0.01%
2021/08/13	22.2	65.95	1	66.10	65.70	21.2	9,230	0.23%
2021/08/12	12.2	66.77	2	67.20	66.60	10.2	9,300	0.11%
2021/08/11	18	67.81	11	67.90	67.80	7	9,333	0.07%
2021/08/10	30	67.63	10	67.40	68.00	20	9,357	0.21%
2021/08/06	11	68.40	12	68.30	68.30	-1	9,564	-0.01%
2021/08/05	15	67.97	19	68.68	68.80	-4	9,788	-0.04%
2021/08/04	0	0.00	2	66.90	67.20	-2	10,213	-0.02%
2021/07/30	7	66.90	0	0.00	67.30	7	10,571	0.07%
2021/07/29	2	67.45	0	0.00	67.60	2	10,767	0.02%
2021/07/28	1	67.50	21	67.64	67.80	-20	10,891	-0.18%
2021/07/27	9	67.59	0	0.00	68.00	9	11,112	0.08%
2021/07/23	13	66.88	0	0.00	66.80	13	11,392	0.11%
2021/07/22	13	67.38	10	67.10	67.10	3	11,465	0.03%
2021/07/21	12	67.28	5	67.30	67.20	7	11,550	0.06%
2021/07/20	6	67.47	2	67.80	67.20	4	11,656	0.03%
2021/07/19	3	67.47	1	67.70	67.90	2	11,774	0.02%
2021/07/16	12.2	67.90	0	0.00	68.00	12.2	12,296	0.10%
2021/07/15	7	67.74	2	67.70	67.90	5	12,418	0.04%
2021/07/13	5	67.86	3	67.80	68.00	2	12,488	0.02%
2021/07/12	28.2	67.19	1	67.00	66.90	27.2	12,472	0.22%
2021/07/09	7	67.57	0	0.00	67.60	7	12,388	0.06%
2021/07/08	7	68.17	0	0.00	68.10	7	12,472	0.06%
2021/07/07	2	68.05	0	0.00	68.30	2	12,569	0.02%
2021/07/06	5	68.20	2	68.35	68.30	3	12,718	0.02%
2021/07/05	1.1	67.92	6	68.40	68.70	-5	12,813	-0.04%
2021/07/02	8	67.88	0	0.00	68.00	8	12,858	0.06%
2021/07/01	25.2	68.25	2	68.30	68.30	23.2	12,921	0.18%
2021/06/30	456.3	68.90	14.1	68.78	68.80	442.2	12,878	3.43%	大買/鉅額交易
2021/06/29	17	73.84	312	73.78	73.70	-295	12,478	-2.36%	大賣/鉅額交易
2021/06/28	3.1	74.11	0	0.00	74.00	3.1	12,325	0.03%
2021/06/25	2	74.70	114	74.60	74.50	-112	12,356	-0.91%	大賣/鉅額交易
2021/06/24	0	0.00	4.9	74.73	74.50	-4.9	12,490	-0.04%
2021/06/23	1	74.20	12	74.49	74.60	-11	13,119	-0.08%
2021/06/22	2	74.50	8	74.66	74.30	-6	13,325	-0.05%
2021/06/21	5	73.94	2	73.80	74.40	3	13,359	0.02%
2021/06/18	0	0.00	10	74.63	74.70	-10	13,457	-0.07%
2021/06/17	2	73.75	4	73.85	74.00	-2	13,494	-0.01%
2021/06/16	3	73.43	2	73.60	73.80	1	13,793	0.01%
2021/06/15	1	72.40	6	72.52	73.00	-5	14,090	-0.04%
2021/06/11	2	72.45	3	72.37	72.30	-1	14,259	-0.01%
2021/06/10	0.2	73.00	0	0.00	73.00	0.2	14,363	0.00%
2021/06/09	16	72.78	7	72.86	72.70	9	14,498	0.06%
2021/06/08	0	0.00	1	73.40	73.50	-1	14,816	-0.01%
2021/06/07	2	72.85	0	0.00	72.90	2	15,404	0.01%
2021/06/04	60	73.30	5	73.50	73.40	55	15,470	0.36%
2021/06/03	2	73.60	22	73.57	73.50	-20	15,584	-0.13%
2021/06/02	1	73.50	0	0.00	73.60	1	15,739	0.01%
2021/06/01	0.1	73.75	0	0.00	73.80	0.1	15,892	0.00%
2021/05/31	0	0.00	2	73.05	73.50	-2	15,999	-0.01%
2021/05/28	0	0.00	4	73.20	73.20	-4	16,099	-0.02%
2021/05/27	4	72.58	47	72.93	73.20	-43	16,226	-0.26%
2021/05/26	3.1	73.17	3	73.20	73.30	0.1	16,505	0.00%
2021/05/25	8.1	72.72	0	0.00	72.90	8.1	16,687	0.05%
2021/05/24	2	72.80	12	72.63	72.70	-10	16,815	-0.06%
2021/05/21	2	72.65	8	72.54	72.50	-6	16,964	-0.04%
2021/05/20	2	72.20	9	72.10	72.10	-7	17,089	-0.04%
2021/05/19	9	70.90	16	71.08	71.50	-7	17,153	-0.04%
2021/05/18	4	69.62	3	69.83	70.20	1	17,358	0.01%
2021/05/17	6	68.18	13	68.70	68.40	-7	17,964	-0.04%
2021/05/14	5	70.64	21	70.27	70.60	-16	17,941	-0.09%
2021/05/13	3	70.23	1	70.50	70.10	2	18,054	0.01%
2021/05/12	5	68.80	37	70.91	71.10	-32	17,959	-0.18%
2021/05/11	15.1	69.32	0	0.00	69.30	15.1	17,558	0.09%
2021/05/10	7	70.70	2	71.05	70.60	5	17,580	0.03%
2021/05/07	2	70.80	2.1	71.05	71.10	-0.1	18,197	0.00%
2021/05/06	24.9	70.21	0.1	70.10	69.70	24.8	19,274	0.13%
2021/05/05	17	71.01	0	0.00	70.80	17	19,804	0.09%
2021/05/04	29	70.96	3	71.37	71.50	26	20,037	0.13%
2021/05/03	19	72.49	11	72.62	72.20	8	20,055	0.04%
2021/04/29	3	73.93	6	74.10	73.60	-3	20,347	-0.01%
2021/04/28	0	0.00	4.5	73.60	73.60	-4.5	20,672	-0.02%
2021/04/27	24	73.35	10	73.20	73.30	14	21,355	0.07%
2021/04/26	5.3	73.58	2	73.90	73.60	3.3	21,679	0.02%
2021/04/23	6	74.07	1	74.10	73.90	5	22,419	0.02%
2021/04/22	138.1	74.95	6	74.83	74.10	132.1	24,604	0.54%	大買/鉅額交易
2021/04/21	1	74.00	20.2	74.05	74.30	-19.2	25,484	-0.08%
2021/04/20	11	73.70	2	73.95	74.00	9	26,144	0.03%
2021/04/19	3.2	73.74	6.3	73.80	73.80	-3.1	26,288	-0.01%
2021/04/16	3	73.60	2.2	73.32	73.50	0.8	26,368	0.00%
2021/04/15	14	72.99	0	0.00	73.00	14	26,429	0.05%
2021/04/14	11	72.84	3	73.07	73.20	8	26,434	0.03%
2021/04/13	23.1	72.81	0	0.00	72.50	23.1	26,365	0.09%
2021/04/12	123	72.71	5	72.96	72.70	118	26,479	0.45%	大買/鉅額交易
2021/04/09	5.1	73.60	4	73.38	73.30	1.1	26,461	0.00%
2021/04/08	17.1	73.62	1	73.70	73.60	16.1	26,327	0.06%
2021/04/07	26	72.71	19	73.07	72.80	7	26,181	0.03%
2021/04/06	32.1	73.26	4	73.38	73.00	28.1	26,030	0.11%
2021/04/01	6.5	73.58	0	0.00	73.50	6.5	25,829	0.03%
2021/03/31	4	73.90	9	74.08	74.10	-5	25,726	-0.02%
2021/03/30	18	73.44	16	73.49	73.70	2	25,623	0.01%
2021/03/29	33	73.53	2	73.70	73.60	31	25,510	0.12%
2021/03/26	70.1	73.85	13	73.89	73.80	57.1	25,357	0.23%
2021/03/25	3	75.00	10.6	74.97	75.70	-7.6	24,820	-0.03%
2021/03/24	10.1	74.20	14.1	74.06	74.20	-4	24,692	-0.02%
2021/03/23	8	73.60	4	73.63	74.00	4	24,594	0.02%
2021/03/22	15	74.29	10	73.80	74.00	5	24,491	0.02%
2021/03/19	14.1	74.44	14.2	74.44	75.00	-0.1	24,545	0.00%
2021/03/18	15	74.25	27.1	73.95	74.30	-12.1	24,358	-0.05%
2021/03/17	20	72.30	2	72.65	72.30	18	24,366	0.07%
2021/03/16	18.1	71.96	9.8	71.85	71.50	8.3	24,370	0.03%
2021/03/15	11	71.11	6.5	71.45	71.50	4.5	24,405	0.02%
2021/03/12	128.7	71.28	2	71.50	71.40	126.7	24,426	0.52%	大買/鉅額交易
2021/03/11	61.7	71.54	25	71.58	72.00	36.7	24,483	0.15%
2021/03/09	5	72.76	8	73.16	72.80	-3	23,975	-0.01%
2021/03/08	14	73.26	4	73.50	73.20	10	23,979	0.04%
2021/03/05	13	73.77	2	73.80	73.50	11	23,936	0.05%
2021/03/04	13	74.53	30	74.55	74.30	-17	23,982	-0.07%
2021/03/03	4	75.20	11.5	74.81	75.50	-7.5	23,918	-0.03%
2021/03/02	23	74.56	22	74.19	73.90	1	23,861	0.00%
2021/02/26	52.1	74.83	7.5	74.93	74.60	44.6	23,754	0.19%
2021/02/25	34	75.96	5	76.54	75.90	29	23,456	0.12%
2021/02/24	9.1	76.12	2	76.00	76.00	7.1	23,325	0.03%
2021/02/23	30	75.05	2	75.05	75.10	28	23,270	0.12%
2021/02/22	14	76.04	11	76.01	75.80	3	23,118	0.01%
2021/02/19	4	75.20	4	75.05	76.10	0	22,985	0.00%
2021/02/18	8	74.98	3	75.57	75.40	5	22,853	0.02%
2021/02/17	138.1	75.60	23	76.03	75.20	115.1	22,678	0.51%	大買/鉅額交易
2021/02/05	15	78.48	2	78.75	78.40	13	22,274	0.06%
2021/02/04	5	78.68	15	78.65	78.90	-10	22,157	-0.05%
2021/02/03	18	78.27	4	78.33	78.20	14	22,161	0.06%
2021/02/02	33	78.43	3	78.30	78.10	30	22,341	0.13%
2021/02/01	4	77.78	52	77.41	78.00	-48	22,368	-0.21%
2021/01/29	47.2	81.05	19	79.81	78.40	28.2	22,106	0.13%
2021/01/28	40	81.82	135.6	81.76	81.50	-95.6	21,406	-0.45%	大賣/
2021/01/27	64.2	80.72	44	80.40	81.10	20.2	20,213	0.10%
2021/01/26	26	78.24	41	78.70	77.70	-15	19,412	-0.08%
2021/01/25	8	77.79	15.3	77.83	78.00	-7.3	19,027	-0.04%
2021/01/22	47	76.37	15	77.13	77.60	32	18,789	0.17%
2021/01/21	31.1	77.51	34	77.44	77.00	-2.9	18,280	-0.02%
2021/01/20	114.1	76.73	44	76.28	76.00	70.1	17,816	0.39%	大買/
2021/01/19	32	78.96	36.1	78.86	79.00	-4.1	17,029	-0.02%
2021/01/18	69	79.33	26	78.95	79.00	43	16,570	0.26%
2021/01/15	131	81.47	144	81.48	80.40	-13	15,678	-0.08%	大買/大賣/
2021/01/14	44	75.71	76.8	77.38	77.90	-32.8	13,423	-0.24%
2021/01/13	134	69.98	36	69.80	70.90	98	12,034	0.81%	大買/
2021/01/12	16	67.45	4	67.13	67.50	12	11,175	0.11%
2021/01/11	4.1	66.73	9	67.03	67.30	-5	10,964	-0.05%
2021/01/08	0.3	67.28	3	67.50	67.40	-2.8	10,765	-0.03%
2021/01/07	4	66.70	0	0.00	66.80	4	10,613	0.04%
2021/01/06	7	66.86	15	66.76	66.70	-8	10,633	-0.08%
2021/01/05	32	67.21	0	0.00	66.80	32	10,501	0.30%
2021/01/04	9	67.10	1.3	68.00	68.00	7.7	10,269	0.08%
2020/12/30	4	66.70	0	0.00	67.50	4	10,034	0.04%
2020/12/29	1	67.10	0	0.00	67.10	1	9,957	0.01%
2020/12/28	1	68.10	43	67.81	68.00	-42	9,906	-0.42%
2020/12/25	39	67.80	4.2	67.73	67.80	34.8	9,956	0.35%
2020/12/24	3	66.80	0	0.00	66.80	3	9,924	0.03%
2020/12/23	5	66.42	0	0.00	66.80	5	9,889	0.05%
2020/12/22	3	67.00	6	66.48	66.20	-3	9,905	-0.03%
2020/12/21	7	65.49	18	66.16	66.20	-11	9,896	-0.11%
2020/12/18	7	67.04	0	0.00	66.70	7	9,762	0.07%
2020/12/17	3	67.90	3.3	67.69	67.90	-0.3	9,618	0.00%
2020/12/16	0	0.00	5	68.32	68.50	-5	9,602	-0.05%
2020/12/15	55	67.82	83	67.78	67.30	-28	9,669	-0.29%
2020/12/14	39	69.90	56	70.41	69.60	-17	9,443	-0.18%
2020/12/11	24	70.07	22	70.95	69.90	2	9,331	0.02%
2020/12/10	5	69.14	22	69.30	69.40	-17	8,938	-0.19%
2020/12/09	52	69.28	16	69.12	69.40	36	8,781	0.41%
2020/12/08	2	68.45	1	69.00	68.40	1	8,606	0.01%
2020/12/07	13	68.32	19	68.32	68.80	-6	8,455	-0.07%
2020/12/04	6	66.45	112	66.45	66.60	-106	8,094	-1.31%	大賣/鉅額交易
2020/12/03	10	65.70	0	0.00	66.10	10	8,018	0.12%
2020/12/02	0	0.00	17	66.39	66.40	-17	7,971	-0.21%
2020/12/01	5	65.02	0	0.00	65.50	5	7,857	0.06%
2020/11/30	4	66.05	0	0.00	65.30	4	7,741	0.05%
2020/11/27	15	66.57	2	66.65	66.50	13	7,551	0.17%
2020/11/26	1	66.20	18	66.37	66.50	-17	7,521	-0.23%
2020/11/25	9	65.79	35	66.12	65.90	-26	7,510	-0.35%
2020/11/24	51	66.01	13	66.07	66.20	38	7,477	0.51%
2020/11/23	1	65.70	0	0.00	65.90	1	7,358	0.01%
2020/11/20	17	66.01	69	65.56	65.60	-52	7,246	-0.72%
2020/11/19	0	0.00	1.9	65.00	65.00	-1.9	7,129	-0.03%
2020/11/18	0	0.00	4	65.13	65.30	-4	7,205	-0.06%
2020/11/17	6	64.92	1	64.90	65.00	5	7,243	0.07%
2020/11/16	0	0.00	7	65.00	65.00	-7	7,368	-0.10%
2020/11/13	1	63.90	6	63.82	64.10	-5	7,365	-0.07%
2020/11/12	20	62.10	1	62.40	62.30	19	7,281	0.26%
2020/11/11	7	61.23	8	62.00	62.50	-1	7,841	-0.01%
2020/11/10	36	60.24	3	60.23	60.30	33	8,501	0.39%
2020/11/09	17	60.71	1	60.70	60.90	16	8,160	0.20%
2020/11/06	8	62.50	3	62.30	62.20	5	7,951	0.06%
2020/11/04	0	0.00	1	62.40	62.30	-1	8,066	-0.01%
2020/11/02	2	61.80	2	61.90	62.20	0	8,331	0.00%
2020/10/30	5	61.36	0	0.00	61.50	5	8,537	0.06%
2020/10/29	1	61.70	0	0.00	61.90	1	8,543	0.01%
2020/10/28	0	0.00	3	62.73	62.30	-3	8,639	-0.04%
2020/10/26	1	62.20	0	0.00	62.30	1	8,767	0.01%
2020/10/23	1	62.50	0	0.00	62.40	1	8,830	0.01%
2020/10/22	11	62.20	1	62.30	62.30	10	8,865	0.11%
2020/10/21	1	62.80	0	0.00	62.80	1	8,820	0.01%
2020/10/16	0	0.00	4	63.00	63.10	-4	9,136	-0.04%
2020/10/15	2	63.05	0	0.00	63.10	2	9,382	0.02%
2020/10/14	10	64.70	1	64.20	63.70	9	9,365	0.10%
2020/10/13	0	0.00	1	64.30	64.20	-1	9,314	-0.01%
2020/10/12	1	64.00	2	64.00	64.10	-1	9,380	-0.01%
2020/10/08	10	63.80	6	63.67	64.00	4	9,392	0.04%
2020/10/06	0	0.00	2.1	63.90	63.80	-2.1	9,513	-0.02%
2020/10/05	3	63.90	1	63.40	63.20	2	9,602	0.02%
2020/09/30	2	63.75	11	63.81	63.80	-9	9,703	-0.09%
2020/09/25	2	60.90	0	0.00	61.30	2	9,978	0.02%
2020/09/24	13	61.51	0	0.00	61.50	13	10,068	0.13%
2020/09/23	2	62.75	1	62.80	63.00	1	10,071	0.01%
2020/09/22	7	63.54	0	0.00	63.20	7	10,826	0.06%
2020/09/21	14	65.42	0	0.00	64.20	14	11,198	0.13%
2020/09/18	0	0.00	3	64.93	65.60	-3	11,465	-0.03%
2020/09/17	50	64.00	10	63.90	63.90	40	11,566	0.35%
2020/09/16	0	0.00	1	64.00	64.00	-1	11,769	-0.01%
2020/09/15	1	64.00	1	64.00	63.90	0	11,987	0.00%
2020/09/14	0	0.00	0.5	63.80	63.80	-0.5	12,033	0.00%
2020/09/11	1	62.50	1	63.20	62.80	0	12,060	0.00%
2020/09/10	3	62.87	2	62.80	62.80	1	12,134	0.01%
2020/09/09	10	62.50	0	0.00	63.20	10	12,278	0.08%
2020/09/08	10	63.10	1	63.00	63.10	9	12,530	0.07%
2020/09/07	2	63.05	0	0.00	62.90	2	12,889	0.02%
2020/09/04	10	63.00	0	0.00	63.60	10	12,959	0.08%
2020/09/01	5	63.30	0	0.00	63.50	5	13,101	0.04%
2020/08/31	3	62.50	3	62.83	62.50	0	13,183	0.00%
2020/08/28	1	63.00	5	63.10	62.90	-4	13,242	-0.03%
2020/08/27	1	63.60	1	63.90	63.90	0	13,210	0.00%
2020/08/26	3	63.33	0	0.00	63.60	3	13,311	0.02%
2020/08/25	1	64.20	0	0.00	63.80	1	13,476	0.01%
2020/08/24	3.2	63.53	0.2	63.50	63.30	3	13,484	0.02%
2020/08/21	2	64.30	0	0.00	64.40	2	13,382	0.01%
2020/08/20	8	64.31	17	64.30	64.00	-9	13,352	-0.07%
2020/08/19	6	66.95	56	67.16	66.60	-50	13,179	-0.38%
2020/08/18	6	68.20	18	67.89	67.70	-12	13,092	-0.09%
2020/08/17	14	69.41	7	69.24	69.10	7	13,050	0.05%
2020/08/14	15	65.93	35	66.39	66.70	-20	12,536	-0.16%
2020/08/12	1	62.20	1	62.30	62.10	0	11,973	0.00%
2020/08/11	4	63.13	3	62.10	62.00	1	12,059	0.01%
2020/08/07	1	63.40	0	0.00	63.60	1	12,421	0.01%
2020/08/06	0	0.00	50	63.70	64.00	-50	12,425	-0.40%
2020/08/05	2	64.10	16	64.19	63.40	-14	12,453	-0.11%
2020/08/04	1	63.40	13	63.37	63.80	-12	12,389	-0.10%
2020/08/03	54	62.01	14	62.11	62.10	40	12,256	0.33%
2020/07/30	13	60.52	2	60.95	61.30	11	12,140	0.09%
2020/07/29	14	60.69	0	0.00	60.10	14	12,083	0.12%
2020/07/28	10	61.20	1	61.50	60.60	9	12,092	0.07%
2020/07/27	11	60.93	8.2	61.46	60.40	2.8	12,154	0.02%
2020/07/24	0	0.00	5	61.40	61.20	-5	12,241	-0.04%
2020/07/23	21.4	62.61	1	62.20	62.20	20.4	12,237	0.17%
2020/07/22	2	61.95	0	0.00	61.90	2	12,201	0.02%
2020/07/21	39	61.40	1	61.30	61.20	38	12,219	0.31%
2020/07/20	13	61.63	0	0.00	61.50	13	12,115	0.11%
2020/07/17	2	64.10	0	0.00	64.00	2	11,970	0.02%
2020/07/16	1	64.30	0	0.00	64.10	1	12,076	0.01%
2020/07/15	8	63.88	3	63.87	63.90	5	12,107	0.04%
2020/07/14	2	64.90	0	0.00	64.70	2	12,193	0.02%
2020/07/13	3	64.07	3	64.57	64.80	0	12,260	0.00%
2020/07/10	32	64.14	0	0.00	63.70	32	12,339	0.26%
2020/07/09	11	64.81	1	64.90	64.80	10	12,411	0.08%
2020/07/08	2	65.05	0	0.00	65.10	2	12,351	0.02%
2020/07/07	15	65.37	1	66.00	65.60	14	12,272	0.11%
2020/07/06	9.3	66.54	3	66.90	66.50	6.3	12,140	0.05%
2020/07/03	0	0.00	3	66.00	66.10	-3	12,122	-0.02%
2020/07/02	0	0.00	4	65.03	65.30	-4	12,087	-0.03%
2020/07/01	3.3	64.48	2	64.85	64.50	1.3	12,103	0.01%
2020/06/30	41	64.44	0	0.00	64.00	41	12,039	0.34%
2020/06/29	8	69.90	0	0.00	69.80	8	11,418	0.07%
2020/06/24	3	70.07	24	70.05	70.10	-21	11,148	-0.19%
2020/06/23	2	70.25	11	70.97	70.00	-9	11,187	-0.08%
2020/06/22	0	0.00	16	70.33	70.10	-16	10,980	-0.15%
2020/06/19	5	68.70	0.3	68.80	68.80	4.7	10,829	0.04%
2020/06/18	0	0.00	2	68.90	68.90	-2	10,687	-0.02%
2020/06/17	7	68.04	4.9	68.48	68.60	2.1	10,682	0.02%
2020/06/16	1	68.80	0	0.00	68.60	1	10,759	0.01%
2020/06/15	6	68.10	4	68.80	67.80	2	10,819	0.02%
2020/06/12	3	68.40	5	68.74	69.10	-2	10,733	-0.02%
2020/06/11	13	69.80	9	68.92	67.80	4	10,583	0.04%
2020/06/10	11	66.71	2	66.85	67.00	9	10,270	0.09%
2020/06/09	5	66.18	5	66.50	66.00	0	10,382	0.00%
2020/06/08	34	66.52	3	66.63	66.80	31	10,395	0.30%
2020/06/05	11	66.10	0	0.00	66.30	11	10,372	0.11%
2020/06/04	1	66.50	2	66.50	66.40	-1	10,458	-0.01%
2020/06/03	0	0.00	6	66.08	66.10	-6	10,478	-0.06%
2020/06/02	0	0.00	1	65.10	65.10	-1	10,380	-0.01%
2020/06/01	6.2	64.48	10	64.65	64.20	-3.8	10,357	-0.04%
2020/05/29	2	63.00	1	64.50	64.50	1	10,339	0.01%
2020/05/28	8	61.81	1	62.10	61.50	7	10,282	0.07%
2020/05/27	2	62.20	0	0.00	62.00	2	10,402	0.02%
2020/05/25	6	61.13	0	0.00	61.50	6	10,386	0.06%
2020/05/22	21	60.70	12	60.68	60.70	9	10,385	0.09%
2020/05/21	11	60.98	0	0.00	60.60	11	10,324	0.11%
2020/05/20	0	0.00	1	61.20	61.00	-1	10,203	-0.01%
2020/05/19	8	61.63	2	61.25	61.10	6	10,136	0.06%
2020/05/15	5	62.78	5	62.80	62.60	0	9,872	0.00%
2020/05/13	0	0.00	3	66.30	66.50	-3	9,364	-0.03%
2020/05/12	2	65.95	3	66.07	66.00	-1	9,318	-0.01%
2020/05/08	2	66.00	0	0.00	66.30	2	9,157	0.02%
2020/05/07	0	0.00	13	65.27	65.30	-13	9,155	-0.14%
2020/05/06	3	65.30	0	0.00	65.00	3	9,143	0.03%
2020/05/05	2	65.50	0	0.00	65.30	2	9,168	0.02%
2020/05/04	1	65.00	4	64.80	64.90	-3	9,171	-0.03%
2020/04/30	0	0.00	2	66.00	66.10	-2	9,167	-0.02%
2020/04/29	0	0.00	1	66.20	65.50	-1	9,145	-0.01%
2020/04/28	1	65.70	0	0.00	65.90	1	9,085	0.01%
2020/04/27	1	65.70	5	65.90	65.40	-4	9,228	-0.04%
2020/04/23	0	0.00	1	63.90	64.40	-1	9,083	-0.01%
2020/04/21	11	64.14	0	0.00	63.20	11	8,908	0.12%
2020/04/20	1	65.20	0	0.00	64.40	1	8,809	0.01%
2020/04/17	10	65.50	0	0.00	65.10	10	8,824	0.11%
2020/04/15	2	64.80	0	0.00	64.80	2	8,597	0.02%
2020/04/14	0	0.00	1	63.60	63.70	-1	8,529	-0.01%
2020/04/13	0	0.00	2	62.10	62.00	-2	8,480	-0.02%
2020/04/08	2	62.30	2	62.40	62.50	0	8,461	0.00%
2020/04/07	0	0.00	2	62.85	61.80	-2	8,374	-0.02%
2020/04/06	1	61.40	4	61.13	61.60	-3	8,244	-0.04%
2020/03/31	2	58.85	0	0.00	58.00	2	7,929	0.03%
2020/03/30	0	0.00	1	58.70	59.30	-1	7,705	-0.01%
2020/03/27	18	60.51	33	60.25	60.10	-15	7,575	-0.20%
2020/03/26	20	55.10	0	0.00	55.10	20	7,245	0.28%
2020/03/25	1	54.70	0	0.00	54.90	1	7,265	0.01%
2020/03/24	0	0.00	8	52.23	51.90	-8	7,242	-0.11%
2020/03/23	3	49.42	8	49.54	48.20	-5	7,341	-0.07%
2020/03/20	17	50.90	5	51.50	51.80	12	7,335	0.16%
2020/03/19	2	48.85	2	47.60	48.10	0	7,245	0.00%
2020/03/18	8	50.35	0	0.00	50.30	8	7,137	0.11%
2020/03/16	2	54.15	6	53.60	52.60	-4	7,083	-0.06%
2020/03/13	6	54.50	6	53.80	55.30	0	7,017	0.00%
2020/03/12	1	56.80	2	57.35	56.80	-1	6,839	-0.01%
2020/03/11	1	60.40	0	0.00	59.40	1	6,756	0.01%
2020/03/10	5	60.48	0	0.00	60.30	5	6,727	0.07%
2020/03/09	2.1	60.15	1	61.80	61.30	1.1	6,612	0.02%
2020/03/06	0	0.00	12	61.30	61.30	-12	6,580	-0.18%
2020/03/05	3	62.90	4	62.90	62.90	-1	6,605	-0.02%
2020/03/04	3	61.80	4	61.63	61.60	-1	6,685	-0.01%
2020/03/03	3	61.27	0	0.00	61.00	3	6,584	0.05%
2020/03/02	5	60.44	0	0.00	60.30	5	6,503	0.08%
2020/02/26	1	64.10	0	0.00	64.20	1	6,378	0.02%
2020/02/21	2	65.70	2	65.60	65.50	0	6,652	0.00%
2020/02/19	0	0.00	3	67.00	66.70	-3	6,893	-0.04%
2020/02/18	5	64.70	10	66.05	66.00	-5	6,983	-0.07%
2020/02/17	0.1	65.80	0	0.00	65.80	0.1	7,238	0.00%
2020/02/14	0	0.00	5	66.10	66.20	-5	7,735	-0.06%
2020/02/12	0	0.00	1	65.80	65.30	-1	8,661	-0.01%
2020/02/11	0	0.00	0.9	65.30	65.50	-0.9	9,655	-0.01%
2020/02/10	1	64.30	0	0.00	64.70	1	9,654	0.01%
2020/02/07	1	65.20	0	0.00	65.30	1	9,618	0.01%
2020/02/06	0	0.00	1	65.80	66.60	-1	9,648	-0.01%
2020/02/05	0	0.00	2	64.80	64.80	-2	9,685	-0.02%
2020/02/04	0	0.00	5	64.98	64.80	-5	9,735	-0.05%
2020/02/03	1	64.50	1	63.50	63.90	0	9,818	0.00%
2020/01/30	1	62.80	1.3	63.03	62.80	-0.3	9,970	0.00%
2020/01/20	3	67.97	0	0.00	68.00	3	9,796	0.03%
2020/01/17	1	68.10	0	0.00	67.90	1	9,809	0.01%
2020/01/13	51	69.01	1.3	68.92	69.20	49.7	9,978	0.50%
2020/01/08	2	67.70	2	67.30	67.70	0	10,386	0.00%
2020/01/07	6	68.23	1	68.30	68.30	5	10,325	0.05%
2020/01/06	0.3	66.80	5	67.02	66.80	-4.7	10,281	-0.05%
2020/01/03	2	69.20	0	0.00	68.20	2	10,280	0.02%
2020/01/02	11	68.43	16	68.30	68.60	-5	10,267	-0.05%
2019/12/30	6	68.83	0	0.00	68.80	6	10,280	0.06%
2019/12/26	1	69.20	0	0.00	69.20	1	10,324	0.01%
2019/12/23	1	70.40	1	70.10	69.80	0	10,403	0.00%
2019/12/20	0	0.00	7	70.06	70.10	-7	10,393	-0.07%
2019/12/18	3	70.80	14.3	70.94	71.10	-11.3	10,264	-0.11%
2019/12/13	0	0.00	11	68.20	68.80	-11	10,081	-0.11%
2019/12/12	2	69.65	3	69.63	69.00	-1	10,022	-0.01%
2019/12/11	3	68.60	1	68.30	68.70	2	9,921	0.02%
2019/12/10	2	67.95	0	0.00	68.90	2	9,860	0.02%
2019/12/09	1.3	68.40	0	0.00	68.40	1.3	9,870	0.01%
2019/12/06	1	68.70	0	0.00	69.00	1	9,834	0.01%
2019/12/05	11	69.18	21	68.92	68.80	-10	9,812	-0.10%
2019/12/04	0	0.00	31	68.80	69.00	-31	9,768	-0.32%
2019/12/03	0	0.00	2	69.10	69.10	-2	9,735	-0.02%
2019/12/02	1	67.10	5	67.00	67.50	-4	9,595	-0.04%
2019/11/29	5	68.20	13	68.93	68.00	-8	9,533	-0.08%
2019/11/28	3	69.20	1	69.40	69.50	2	9,419	0.02%
2019/11/27	6	69.95	1	69.80	69.70	5	9,548	0.05%
2019/11/26	0	0.00	6	70.43	70.20	-6	9,489	-0.06%
2019/11/25	3	70.47	7	69.94	69.90	-4	9,335	-0.04%
2019/11/22	2	71.05	51	70.90	70.80	-49	9,321	-0.53%
2019/11/21	3	70.70	9	70.51	71.30	-6	9,256	-0.07%
2019/11/20	4	71.10	14	70.93	71.00	-10	9,097	-0.11%
2019/11/19	3	70.47	7.1	70.46	70.70	-4.1	8,977	-0.05%
2019/11/18	2	69.90	24	69.90	70.00	-22	8,747	-0.25%
2019/11/15	3	69.67	3	69.77	69.80	0	8,659	0.00%
2019/11/14	1	69.60	7	69.79	70.00	-6	8,545	-0.07%
2019/11/13	13	69.64	51	69.56	70.00	-38	8,312	-0.46%
2019/11/12	9	67.92	15	67.89	68.60	-6	7,853	-0.08%
2019/11/11	44	67.34	138	67.03	66.70	-94	7,394	-1.27%	大賣/
2019/11/08	162	67.16	106	65.92	67.30	56	7,023	0.80%	大買/大賣/
2019/11/07	1	61.20	0	0.00	61.20	1	6,158	0.02%
2019/11/06	3.4	61.03	4	60.63	61.30	-0.7	6,163	-0.01%
2019/11/05	2.3	60.99	2	60.90	61.00	0.3	6,181	0.00%
2019/11/04	54	61.08	26	60.96	61.10	28	6,224	0.45%
2019/11/01	9	60.22	16	60.20	60.20	-7	6,196	-0.11%
2019/10/31	5	59.64	26	59.33	59.30	-21	6,190	-0.34%
2019/10/30	7.4	60.60	2	60.45	60.40	5.4	6,095	0.09%
2019/10/29	6	60.45	11	60.55	60.70	-5	6,217	-0.08%
2019/10/28	0	0.00	16	59.86	59.80	-16	6,159	-0.26%
2019/10/25	1	59.50	23	59.44	59.60	-22	6,204	-0.35%
2019/10/24	1	59.00	6	59.07	59.30	-5	6,228	-0.08%
2019/10/23	10	59.10	6.1	59.02	59.20	3.9	6,267	0.06%
2019/10/22	3	59.30	1	58.90	58.50	2	6,216	0.03%
2019/10/21	11	58.10	26	58.01	58.30	-15	6,157	-0.24%
2019/10/18	30	58.78	32	58.38	58.00	-2	6,074	-0.03%
2019/10/17	33	55.97	36.5	56.78	57.30	-3.5	5,714	-0.06%
2019/10/16	10	55.00	3	55.20	55.50	7	5,511	0.13%
2019/10/15	2	55.20	7	55.10	55.10	-5	5,528	-0.09%
2019/10/14	1	55.00	13	55.12	55.00	-12	5,583	-0.21%
2019/10/09	5	54.30	10	54.80	54.00	-5	5,533	-0.09%
2019/10/08	7	55.54	2	55.00	55.10	5	5,520	0.09%
2019/10/07	0	0.00	10	55.40	55.50	-10	5,520	-0.18%
2019/10/02	0	0.00	1	54.70	54.90	-1	5,516	-0.02%
2019/09/26	0	0.00	4	54.30	54.70	-4	5,459	-0.07%
2019/09/25	1	54.50	8	54.55	54.70	-7	5,464	-0.13%
2019/09/24	0	0.00	8	55.15	55.00	-8	5,499	-0.15%
2019/09/23	0	0.00	1	54.90	54.50	-1	5,470	-0.02%
2019/09/20	4	54.60	7	54.46	54.60	-3	5,506	-0.05%
2019/09/19	0	0.00	1	54.90	54.60	-1	5,456	-0.02%
2019/09/18	2	54.60	24	54.58	54.70	-22	5,436	-0.40%
2019/09/17	0	0.00	12	53.83	53.90	-12	5,345	-0.22%
2019/09/16	1	53.30	4	53.48	53.50	-3	5,421	-0.06%
2019/09/12	1	53.40	13	53.45	53.40	-12	5,472	-0.22%
2019/09/11	2	52.90	8	53.08	53.00	-6	5,504	-0.11%
2019/09/09	0	0.00	2	53.00	52.90	-2	5,468	-0.04%
2019/09/06	2	52.70	0	0.00	52.80	2	5,458	0.04%
2019/09/05	0	0.00	1	52.50	52.70	-1	5,431	-0.02%
2019/09/04	1	52.00	1	52.00	52.40	0	5,497	0.00%
2019/09/02	0	0.00	2	52.80	52.20	-2	5,567	-0.04%
2019/08/30	1	52.30	10	52.02	52.40	-9	5,581	-0.16%
2019/08/29	1	50.20	0	0.00	50.20	1	5,415	0.02%
2019/08/28	0	0.00	2	50.60	50.50	-2	5,400	-0.04%
2019/08/27	4	50.50	2	50.50	50.40	2	5,391	0.04%
2019/08/26	2	50.25	5	50.02	50.00	-3	5,427	-0.06%
2019/08/23	0	0.00	1	51.00	50.70	-1	5,469	-0.02%
2019/08/19	8	51.04	0	0.00	51.50	8	5,590	0.14%
2019/08/16	2	50.10	3	51.10	51.00	-1	5,592	-0.02%
2019/08/14	1	51.00	1	51.10	50.70	0	5,523	0.00%
2019/08/13	11	50.36	0	0.00	50.50	11	5,505	0.20%
2019/08/12	30	49.78	1	50.30	50.60	29	5,493	0.53%
2019/08/08	7	48.16	10	48.00	48.00	-3	5,414	-0.06%
2019/08/07	13	48.08	0	0.00	48.00	13	5,477	0.24%
2019/08/06	3	47.28	0	0.00	47.70	3	5,537	0.05%
2019/08/05	5	48.79	4	48.45	48.45	1	5,533	0.02%
2019/08/02	4	50.00	13	49.83	49.70	-9	5,541	-0.16%
2019/08/01	22	50.55	1	50.80	50.80	21	5,735	0.37%
2019/07/31	62	51.44	0	0.00	50.90	62	6,001	1.03%
2019/07/30	2	56.00	48	55.91	56.00	-46	5,782	-0.80%
2019/07/29	1	57.50	17	57.26	57.00	-16	5,768	-0.28%
2019/07/26	3	57.20	1	57.10	57.50	2	5,731	0.03%
2019/07/25	33	57.09	53	57.24	57.40	-20	5,669	-0.35%
2019/07/24	1	56.00	1	56.00	56.10	0	5,675	0.00%
2019/07/23	10	56.00	0	0.00	55.90	10	5,669	0.18%
2019/07/22	15	55.80	2	55.70	55.80	13	5,704	0.23%
2019/07/19	1	55.60	0	0.00	55.60	1	5,719	0.02%
2019/07/18	1	55.60	0	0.00	55.20	1	5,809	0.02%
2019/07/17	21	55.40	0	0.00	55.40	21	5,893	0.36%
2019/07/16	2	55.80	13	56.28	56.30	-11	5,932	-0.19%
2019/07/12	9	55.18	11	55.01	55.00	-2	6,297	-0.03%
2019/07/11	0	0.00	10	55.20	55.50	-10	6,804	-0.15%
2019/07/10	2	54.55	0	0.00	54.70	2	7,505	0.03%
2019/07/09	1	54.60	1	54.30	54.50	0	7,637	0.00%
2019/07/05	2	55.20	1	55.20	55.10	1	7,660	0.01%
2019/07/04	10	54.70	0	0.00	54.70	10	7,710	0.13%
2019/07/03	0	0.00	1	54.70	54.50	-1	7,790	-0.01%
2019/07/01	0	0.00	13	54.52	54.50	-13	7,840	-0.17%
2019/06/27	1	54.50	0	0.00	54.30	1	7,899	0.01%
2019/06/26	10	54.20	1	53.90	54.00	9	7,916	0.11%
2019/06/25	0	0.00	10	54.10	53.70	-10	7,976	-0.13%
2019/06/24	10	53.60	1	54.20	54.20	9	8,010	0.11%
2019/06/21	0	0.00	33	53.95	53.70	-33	8,018	-0.41%
2019/06/20	0	0.00	3	54.00	54.10	-3	7,932	-0.04%
2019/06/19	2	52.85	16	53.14	53.40	-14	7,889	-0.18%
2019/06/17	1	52.30	7	52.24	52.20	-6	7,877	-0.08%
2019/06/13	2	51.90	2	51.45	51.50	0	7,969	0.00%
2019/06/12	3	51.80	2	52.00	52.20	1	8,383	0.01%
2019/06/11	1	50.60	1	50.50	50.50	0	8,308	0.00%
2019/06/10	0	0.00	30	50.30	50.30	-30	8,293	-0.36%
2019/06/06	3	50.13	0	0.00	50.00	3	8,306	0.04%
2019/06/05	2	51.10	0	0.00	51.00	2	8,423	0.02%
2019/06/04	3	50.83	0	0.00	50.70	3	8,466	0.04%
2019/06/03	0	0.00	1	51.00	51.20	-1	8,513	-0.01%
2019/05/31	2	51.65	2	51.65	51.50	0	8,517	0.00%
2019/05/30	0	0.00	2	50.90	51.10	-2	8,440	-0.02%
2019/05/29	3	49.25	1	49.40	49.40	2	8,432	0.02%
2019/05/28	2	50.00	0	0.00	50.00	2	8,395	0.02%
2019/05/27	4	50.55	1	50.70	50.60	3	8,375	0.04%
2019/05/24	0	0.00	1	50.40	50.50	-1	8,474	-0.01%
2019/05/23	1	50.10	1	50.10	50.10	0	8,582	0.00%
2019/05/22	3	50.50	0	0.00	50.50	3	8,627	0.03%
2019/05/21	2	50.60	0	0.00	50.40	2	8,804	0.02%
2019/05/20	10	50.70	0	0.00	50.50	10	8,846	0.11%
2019/05/17	1	50.00	0	0.00	49.95	1	8,864	0.01%
2019/05/16	3	49.95	0	0.00	49.95	3	8,820	0.03%
2019/05/15	0	0.00	10.1	50.80	50.90	-10.1	8,787	-0.11%
2019/05/14	38	50.73	9	50.44	50.80	29	8,743	0.33%
2019/05/13	33	51.67	10	51.00	51.70	23	8,680	0.26%
2019/05/10	17	51.74	13	51.71	51.70	4	8,645	0.05%
2019/05/09	25	51.81	5	52.00	52.00	20	8,585	0.23%
2019/05/08	63	54.18	31	54.18	53.50	32	8,315	0.38%
2019/05/07	5	57.30	6	57.50	57.20	-1	8,026	-0.01%
2019/05/06	22	57.56	4	57.45	57.00	18	8,125	0.22%
2019/05/03	6	59.20	0	0.00	59.40	6	7,979	0.08%
2019/05/02	0	0.00	1	58.60	58.60	-1	7,931	-0.01%
2019/04/30	1	58.20	1	58.10	58.30	0	7,912	0.00%
2019/04/29	10	58.30	0	0.00	58.30	10	7,847	0.13%
2019/04/26	10	58.80	0	0.00	58.80	10	7,833	0.13%
2019/04/25	3	58.87	0	0.00	59.20	3	7,834	0.04%
2019/04/24	14	59.99	41	60.10	59.40	-27	7,862	-0.34%
2019/04/23	12	58.12	0	0.00	59.10	12	7,782	0.15%
2019/04/22	11	58.84	3	59.13	58.90	8	7,733	0.10%
2019/04/19	12	60.05	2	60.20	60.10	10	7,713	0.13%
2019/04/18	15	61.38	30	62.61	60.90	-15	7,671	-0.20%
2019/04/17	430	62.60	50	62.77	61.10	380	7,539	5.04%	大買/鉅額交易
2019/04/16	29	58.33	91	59.21	60.90	-62	7,192	-0.86%
2019/04/15	1	54.80	36	54.43	55.50	-35	6,540	-0.54%
2019/04/11	10	54.15	2	54.10	53.60	8	6,445	0.12%
2019/04/09	2	53.80	25	53.96	54.30	-23	6,410	-0.36%
2019/04/08	0	0.00	1	53.30	53.30	-1	6,352	-0.02%
2019/04/02	2	53.10	1	53.20	53.00	1	6,261	0.02%
2019/04/01	3	53.20	2	53.00	53.00	1	6,228	0.02%
2019/03/29	0	0.00	3	53.33	53.30	-3	6,099	-0.05%
2019/03/28	1	53.20	3	53.03	53.00	-2	6,067	-0.03%
2019/03/27	12	52.40	1	52.40	52.50	11	6,037	0.18%
2019/03/26	13	51.78	0	0.00	52.00	13	5,996	0.22%
2019/03/25	1	51.30	1	51.50	51.40	0	5,977	0.00%
2019/03/22	6	52.22	4	52.40	52.10	2	5,960	0.03%
2019/03/21	28	51.92	2	51.90	51.80	26	5,968	0.44%
2019/03/19	1	52.10	2	52.00	52.10	-1	5,944	-0.02%
2019/03/18	69	51.57	27	51.78	51.90	42	5,967	0.70%
2019/03/15	58	52.04	2	52.05	52.40	56	5,896	0.95%
2019/03/14	1	54.40	55	54.39	54.20	-54	5,474	-0.99%
2019/03/13	1	54.50	7	55.30	54.90	-6	5,595	-0.11%
2019/03/12	0	0.00	18	54.97	54.90	-18	5,551	-0.32%
2019/03/11	13	53.52	52	53.61	53.90	-39	5,506	-0.71%
2019/03/08	0	0.00	2	52.70	52.50	-2	5,387	-0.04%
2019/03/07	12	52.03	0	0.00	52.40	12	5,432	0.22%
2019/03/06	2	52.25	0	0.00	52.40	2	5,427	0.04%
2019/03/05	1	51.50	0	0.00	52.30	1	5,536	0.02%
2019/03/04	16	51.81	0	0.00	51.80	16	5,537	0.29%
2019/02/27	1	52.50	3	52.80	52.80	-2	5,499	-0.04%
2019/02/26	31	53.39	2	53.30	53.00	29	5,490	0.53%
2019/02/25	6	53.50	1	53.40	53.70	5	5,416	0.09%
2019/02/22	0	0.00	10	52.70	52.90	-10	5,346	-0.19%
2019/02/21	22	52.49	0	0.00	52.50	22	5,238	0.42%
2019/02/20	12	52.36	24	52.33	52.50	-12	5,169	-0.23%
2019/02/19	1	51.60	3	51.87	51.50	-2	5,040	-0.04%
2019/02/18	2	51.40	2	51.50	51.20	0	5,006	0.00%
2019/02/15	1	50.60	4	50.60	50.80	-3	4,996	-0.06%
2019/02/14	4	50.83	2	51.25	50.60	2	5,132	0.04%
2019/02/13	12	50.78	1	50.90	50.70	11	5,154	0.21%
2019/02/12	26	50.76	5	51.06	51.00	21	5,228	0.40%
2019/02/11	26	51.08	1	51.20	51.00	25	5,259	0.48%
2019/01/30	0	0.00	32	51.76	51.80	-32	5,336	-0.60%
2019/01/29	0	0.00	2	51.40	51.40	-2	5,462	-0.04%
2019/01/28	9	51.19	5	51.90	51.50	4	5,462	0.07%
2019/01/25	0	0.00	1	51.00	51.00	-1	5,457	-0.02%
2019/01/24	0	0.00	2	49.10	49.00	-2	5,331	-0.04%
2019/01/23	0	0.00	3	48.60	48.60	-3	5,384	-0.06%
2019/01/21	0	0.00	1	49.60	49.00	-1	5,495	-0.02%
2019/01/18	10	48.70	0	0.00	48.95	10	5,526	0.18%
2019/01/17	0	0.00	2	48.60	48.60	-2	5,541	-0.04%
2019/01/16	1	48.85	3	48.50	48.90	-2	5,539	-0.04%
2019/01/14	6	48.13	1	48.05	48.15	5	5,570	0.09%
2019/01/11	0	0.00	2	48.20	48.10	-2	5,548	-0.04%
2019/01/10	36	48.02	36	47.99	48.50	0	5,474	0.00%
2019/01/09	3	47.97	0	0.00	48.00	3	5,422	0.06%
2019/01/08	2	47.30	2	47.45	47.40	0	5,403	0.00%
2019/01/07	10	48.67	0	0.00	48.50	10	5,269	0.19%
2019/01/03	2	49.40	0	0.00	49.60	2	5,461	0.04%
2019/01/02	4	50.25	0	0.00	50.20	4	5,502	0.07%
2018/12/28	0	0.00	3	51.20	51.40	-3	5,510	-0.05%
2018/12/27	1	50.00	7	50.37	50.40	-6	5,535	-0.11%
2018/12/25	1	49.35	0	0.00	49.90	1	5,676	0.02%
2018/12/24	7	49.78	0	0.00	50.60	7	5,738	0.12%
2018/12/22	1	49.90	0	0.00	49.95	1	5,790	0.02%
2018/12/21	4	50.33	1	50.20	50.40	3	5,986	0.05%
2018/12/20	14	50.14	1	49.70	49.90	13	6,148	0.21%
2018/12/18	1	50.50	0	0.00	50.70	1	6,314	0.02%
2018/12/17	0	0.00	2	51.40	51.30	-2	6,491	-0.03%
2018/12/14	12	50.52	2	50.50	50.70	10	6,565	0.15%
2018/12/13	0	0.00	5	51.46	51.70	-5	6,571	-0.08%
2018/12/12	5	51.28	1	51.10	51.20	4	6,605	0.06%
2018/12/11	1	49.80	0	0.00	50.30	1	6,679	0.01%
2018/12/10	4	50.20	0.3	50.00	49.80	3.7	6,949	0.05%
2018/12/06	16	51.01	2	51.50	50.10	14	7,050	0.20%
2018/12/04	2	53.70	1	54.00	53.80	1	7,131	0.01%
2018/12/03	7	53.80	5	54.26	54.10	2	7,168	0.03%
2018/11/30	3	52.50	10	53.50	52.30	-7	7,220	-0.10%
2018/11/29	3	53.13	2	52.50	52.40	1	7,230	0.01%
2018/11/28	1	52.30	3	52.60	53.00	-2	7,195	-0.03%
2018/11/27	0	0.00	2	51.20	51.30	-2	7,127	-0.03%
2018/11/26	0	0.00	2	50.60	50.80	-2	7,191	-0.03%
2018/11/23	10	50.20	10	49.75	49.70	0	7,236	0.00%
2018/11/22	1	51.10	0	0.00	50.10	1	7,204	0.01%
2018/11/21	0	0.00	0.2	51.30	51.20	-0.2	7,211	0.00%
2018/11/19	1	52.30	2	52.50	52.50	-1	7,236	-0.01%
2018/11/14	2	50.60	0	0.00	50.70	2	7,347	0.03%
2018/11/13	1	48.50	74	48.66	51.20	-73	7,356	-0.99%
2018/11/12	3	51.23	10	51.50	51.10	-7	7,337	-0.10%
2018/11/09	1	51.40	0	0.00	52.20	1	7,313	0.01%
2018/11/08	8	52.04	4.1	51.83	51.90	3.9	7,210	0.05%
2018/11/07	14	51.20	0	0.00	51.30	14	7,148	0.20%
2018/11/06	43	52.20	40	52.64	51.90	3	7,093	0.04%
2018/11/05	1	54.50	0	0.00	54.40	1	7,198	0.01%
2018/11/02	3	54.80	2	55.70	55.40	1	7,214	0.01%
2018/11/01	3	56.03	0	0.00	56.00	3	7,235	0.04%
2018/10/29	0	0.00	1	56.30	55.30	-1	7,450	-0.01%
2018/10/25	0	0.00	20	54.20	54.10	-20	7,509	-0.27%
2018/10/23	5	54.74	0	0.00	54.00	5	7,746	0.06%
2018/10/22	1	57.00	0	0.00	56.90	1	7,885	0.01%
2018/10/18	0	0.00	1	56.80	57.20	-1	8,069	-0.01%
2018/10/16	1	56.70	3	56.77	56.80	-2	8,138	-0.02%
2018/10/12	13	52.62	5	53.30	53.90	8	8,204	0.10%
2018/10/11	24	54.13	54	54.29	53.80	-30	8,194	-0.37%
2018/10/09	4	60.08	7	59.96	59.60	-3	8,068	-0.04%
2018/10/08	1	61.30	0	0.00	60.60	1	8,084	0.01%
2018/10/05	0	0.00	2	60.90	61.30	-2	8,095	-0.02%
2018/10/04	2	60.00	1	60.30	60.90	1	8,056	0.01%
2018/10/03	1	60.50	0	0.00	60.50	1	7,961	0.01%
2018/10/02	0	0.00	0	61.50	61.00	0	7,960	0.00%
2018/10/01	1	61.60	2	61.90	61.70	-1	7,920	-0.01%
2018/09/28	10	60.36	2	60.75	61.10	8	7,917	0.10%
2018/09/27	12	60.48	1	61.10	60.90	11	7,811	0.14%
2018/09/26	45	62.41	8	62.16	62.10	37	7,624	0.49%
2018/09/25	0	0.00	10	65.00	64.20	-10	7,483	-0.13%
2018/09/21	24	62.85	9	63.09	65.10	15	7,541	0.20%
2018/09/20	4	63.70	0	0.00	63.60	4	7,445	0.05%
2018/09/19	2	65.00	0	0.00	65.50	2	7,535	0.03%
2018/09/18	1	64.50	6	65.20	64.90	-5	7,627	-0.07%
2018/09/17	6	66.00	20	65.90	65.80	-14	7,730	-0.18%
2018/09/14	17	65.22	17	65.29	65.60	0	7,751	0.00%
2018/09/13	3	60.83	1	61.10	60.90	2	7,565	0.03%
2018/09/12	2	59.90	1	60.10	60.10	1	7,568	0.01%
2018/09/11	4	59.90	10	59.20	59.90	-6	7,571	-0.08%
2018/09/10	10	58.99	11	59.00	58.80	-1	7,639	-0.01%
2018/09/07	4	61.75	11	61.18	61.20	-7	7,704	-0.09%
2018/09/06	6	62.67	1	62.70	62.50	5	7,709	0.06%
2018/09/05	4	64.08	0	0.00	63.90	4	7,699	0.05%
2018/09/03	0	0.00	3	65.43	65.20	-3	7,769	-0.04%
2018/08/31	2	64.40	0	0.00	66.20	2	7,945	0.03%
2018/08/30	10	64.78	1	64.60	64.50	9	7,987	0.11%
2018/08/29	2	65.80	2	65.95	66.00	0	8,020	0.00%
2018/08/28	2	65.20	1	65.20	65.20	1	8,081	0.01%
2018/08/27	10	64.30	1.7	64.54	64.50	8.3	8,153	0.10%
2018/08/24	7	63.40	0	0.00	63.70	7	8,186	0.09%
2018/08/23	8	63.84	18	63.57	64.20	-10	8,431	-0.12%
2018/08/22	14	64.25	2	64.10	64.50	12	8,521	0.14%
2018/08/21	9	64.44	1	64.60	64.30	8	8,490	0.09%
2018/08/17	5	65.68	1	66.90	65.40	4	8,433	0.05%
2018/08/16	22	66.17	0	0.00	66.50	22	8,397	0.26%
2018/08/15	1	67.10	1	67.40	67.20	0	8,421	0.00%
2018/08/14	6	68.50	0	0.00	68.50	6	8,448	0.07%
2018/08/13	14	68.04	15	68.74	67.80	-1	8,510	-0.01%
2018/08/10	12	68.30	35	68.46	69.00	-23	8,628	-0.27%
2018/08/09	1	66.70	0	0.00	66.70	1	8,437	0.01%
2018/08/08	0	0.00	5	66.60	66.60	-5	8,460	-0.06%
2018/08/07	0	0.00	5	66.60	66.60	-5	8,454	-0.06%
2018/08/06	33	66.21	0	0.00	66.00	33	8,446	0.39%
2018/08/03	34	66.19	0	0.00	66.70	34	8,554	0.40%
2018/08/02	0	0.00	1	66.60	66.60	-1	8,514	-0.01%
2018/08/01	3	67.80	0	0.00	67.50	3	8,558	0.04%
2018/07/31	2	67.20	10	67.76	68.10	-8	8,505	-0.09%
2018/07/30	2	66.15	4	66.15	66.50	-2	8,359	-0.02%
2018/07/27	3	68.83	4	68.90	69.20	-1	8,238	-0.01%
2018/07/26	3	67.97	2	67.80	67.90	1	8,051	0.01%
2018/07/25	0	0.00	11	68.77	68.70	-11	7,970	-0.14%
2018/07/24	1	68.80	5	68.74	69.10	-4	7,906	-0.05%
2018/07/23	0	0.00	13	69.14	69.30	-13	7,861	-0.17%
2018/07/20	8	68.20	3	68.00	68.40	5	7,839	0.06%
2018/07/19	6	67.70	15	68.09	67.30	-9	7,779	-0.12%
2018/07/18	7	67.40	22	67.48	67.20	-15	7,784	-0.19%
2018/07/17	1	66.10	38.9	66.17	66.70	-37.9	7,697	-0.49%
2018/07/16	5	64.84	10	65.00	65.30	-5	7,641	-0.07%
2018/07/13	2	63.90	0	0.00	64.00	2	7,622	0.03%
2018/07/10	2	63.45	8	63.63	63.80	-6	7,740	-0.08%
2018/07/06	7	62.23	1	62.20	62.40	6	7,827	0.08%
2018/07/05	1	62.30	0	0.00	63.10	1	7,836	0.01%
2018/07/04	0	0.00	1	63.20	63.40	-1	7,894	-0.01%
2018/07/03	3	63.00	1	63.20	63.00	2	8,002	0.02%
2018/06/29	2	62.60	2	62.30	62.70	0	7,960	0.00%
2018/06/28	7	61.03	1	61.40	60.90	6	7,855	0.08%
2018/06/27	2	62.60	1	63.40	62.00	1	7,719	0.01%
2018/06/26	22	62.33	0	0.00	62.10	22	7,654	0.29%
2018/06/25	2	63.90	0	0.00	63.80	2	7,524	0.03%
2018/06/22	5	64.76	2	65.00	65.00	3	7,433	0.04%
2018/06/21	6	66.20	0	0.00	66.00	6	7,359	0.08%
2018/06/20	0	0.00	6	66.07	67.00	-6	7,443	-0.08%
2018/06/19	6	65.10	0	0.00	65.30	6	7,395	0.08%
2018/06/15	7	66.43	0	0.00	66.20	7	7,276	0.10%
2018/06/14	1	66.90	0	0.00	66.50	1	7,127	0.01%
2018/06/12	1	68.00	0	0.00	67.30	1	7,456	0.01%
2018/06/11	1	67.10	0	0.00	67.80	1	7,380	0.01%
2018/06/08	2	68.45	2.4	68.38	67.90	-0.4	7,316	0.00%
2018/06/07	5	67.98	2	67.80	67.80	3	7,122	0.04%
2018/06/06	0	0.00	9	68.34	68.50	-9	7,133	-0.13%
2018/06/05	2	66.95	10	66.96	67.30	-8	7,043	-0.11%
2018/06/04	36	66.46	9	66.40	66.60	27	6,949	0.39%
2018/06/01	2	64.80	3	64.13	64.90	-1	6,869	-0.01%
2018/05/31	7	64.67	1	64.20	63.30	6	6,838	0.09%
2018/05/30	1	65.30	1	65.20	65.00	0	6,577	0.00%
2018/05/29	4	66.28	1	66.50	66.00	3	6,510	0.05%
2018/05/28	0	0.00	1	65.90	66.00	-1	6,483	-0.02%
2018/05/25	1	65.50	4	65.78	66.10	-3	6,495	-0.05%
2018/05/24	8	64.88	2.5	65.08	65.00	5.5	6,445	0.09%
2018/05/23	1	65.10	0	0.00	65.00	1	6,377	0.02%
2018/05/22	2	65.10	0	0.00	65.00	2	6,467	0.03%
2018/05/21	6	64.83	0	0.00	65.00	6	6,557	0.09%
2018/05/18	15	65.38	1	65.90	65.00	14	6,557	0.21%
2018/05/17	9	67.29	2	67.20	67.20	7	6,511	0.11%
2018/05/16	12	66.63	0	0.00	66.60	12	6,523	0.18%
2018/05/15	8	67.14	2	67.10	66.90	6	6,665	0.09%
2018/05/14	3	66.97	1	67.30	67.50	2	6,849	0.03%
2018/05/11	21	67.11	12	67.01	67.00	9	6,863	0.13%
2018/05/10	17	68.58	1	68.80	68.60	16	6,723	0.24%
2018/05/09	14	68.41	1	68.80	68.90	13	6,771	0.19%
2018/05/08	1	70.30	2	70.50	70.00	-1	6,748	-0.01%
2018/05/07	6	69.50	0	0.00	69.20	6	7,033	0.09%
2018/05/04	2	69.90	0	0.00	69.80	2	7,080	0.03%
2018/05/03	0	0.00	5	70.80	70.70	-5	7,117	-0.07%
2018/05/02	15	70.03	12	70.91	71.00	3	7,220	0.04%
2018/04/30	18	69.31	0	0.00	69.50	18	7,218	0.25%
2018/04/27	11	68.50	10	68.70	68.70	1	7,337	0.01%
2018/04/26	21	68.50	30	68.57	68.30	-9	7,428	-0.12%
2018/04/25	4	68.70	10	68.70	68.60	-6	7,458	-0.08%
2018/04/24	1	69.70	0	0.00	69.10	1	7,537	0.01%
2018/04/20	0	0.00	1	70.50	70.50	-1	7,670	-0.01%
2018/04/19	2	70.00	0	0.00	69.50	2	7,699	0.03%
2018/04/18	7	69.13	0	0.00	69.10	7	7,853	0.09%
2018/04/17	12	69.72	5	69.90	69.00	7	7,917	0.09%
2018/04/16	15	70.47	0	0.00	70.30	15	7,869	0.19%
2018/04/13	4.8	71.23	0	0.00	71.10	4.8	7,902	0.06%
2018/04/12	5	71.40	0	0.00	71.50	5	7,967	0.06%
2018/04/11	9	72.56	6	72.25	71.80	3	7,980	0.04%
2018/04/10	4	71.90	0	0.00	71.80	4	8,034	0.05%
2018/04/03	10	72.10	5	72.00	72.00	5	7,974	0.06%
2018/03/30	0	0.00	1	73.50	73.20	-1	8,034	-0.01%
2018/03/29	1	73.10	1	72.80	72.60	0	8,048	0.00%
2018/03/28	3	73.50	0	0.00	73.50	3	7,982	0.04%
2018/03/27	11	74.11	1	73.90	73.80	10	7,985	0.13%
2018/03/23	2	73.25	0	0.00	73.50	2	8,130	0.02%
2018/03/22	2	74.55	0	0.00	74.50	2	8,208	0.02%
2018/03/21	3	75.00	1	74.50	74.50	2	8,290	0.02%
2018/03/16	41	74.95	39	74.13	76.10	2	8,395	0.02%
2018/03/13	3	77.40	1	77.20	77.30	2	8,494	0.02%
2018/03/12	2	77.30	4	76.60	77.40	-2	8,568	-0.02%
2018/03/07	0	0.00	6	74.30	74.00	-6	8,931	-0.07%
2018/03/06	2	73.85	5	73.80	73.90	-3	9,051	-0.03%
2018/03/05	0	0.00	1	74.10	74.00	-1	9,241	-0.01%
2018/03/02	1	73.90	1	74.10	74.20	0	9,334	0.00%
2018/03/01	2	73.80	1	75.00	75.00	1	9,440	0.01%
2018/02/27	0	0.00	7	75.73	75.00	-7	9,553	-0.07%
2018/02/26	1	75.10	2	76.00	74.90	-1	9,606	-0.01%
2018/02/23	0	0.00	1	75.40	75.60	-1	9,770	-0.01%
2018/02/22	3	74.13	0	0.00	73.70	3	9,939	0.03%
2018/02/21	0	0.00	3	75.30	76.00	-3	9,970	-0.03%
2018/02/12	2	72.85	2	73.80	72.30	0	10,052	0.00%
2018/02/09	2	71.45	54	73.54	73.40	-52	10,206	-0.51%
2018/02/08	2	72.15	0	0.00	72.00	2	10,208	0.02%
2018/02/07	4	74.20	2	74.45	73.60	2	10,332	0.02%
2018/02/06	14	72.39	54	71.97	71.50	-40	10,314	-0.39%
2018/02/05	0	0.00	4	77.18	77.00	-4	10,248	-0.04%
2018/02/02	1	77.30	0	0.00	77.60	1	10,482	0.01%
2018/02/01	70	77.63	10	77.93	77.00	60	10,459	0.57%
2018/01/31	12	78.89	1	79.30	79.00	11	10,408	0.11%
2018/01/30	12	79.91	27	80.76	79.90	-15	10,369	-0.14%
2018/01/26	9	78.00	6	78.58	78.40	3	10,063	0.03%
2018/01/25	5	78.80	28	78.74	79.00	-23	10,070	-0.23%
2018/01/24	1	77.10	0	0.00	77.60	1	9,969	0.01%
2018/01/23	8	77.98	10	78.36	78.00	-2	10,000	-0.02%
2018/01/22	1	76.10	7	77.31	77.40	-6	9,954	-0.06%
2018/01/19	11	76.83	13	77.00	77.30	-2	9,898	-0.02%
2018/01/18	1	77.40	3.1	77.19	76.70	-2.1	9,823	-0.02%
2018/01/17	1	75.30	13	76.55	77.10	-12	9,719	-0.12%
2018/01/16	4	74.43	7	75.11	75.50	-3	9,607	-0.03%
2018/01/15	0	0.00	3	74.40	75.10	-3	9,577	-0.03%
2018/01/12	14	73.82	30	74.91	75.10	-16	9,655	-0.17%
2018/01/11	1	71.40	4	72.45	72.50	-3	9,617	-0.03%
2018/01/09	1	72.20	12	72.04	72.20	-11	9,658	-0.11%
2018/01/04	1	71.60	0	0.00	71.90	1	9,572	0.01%
2018/01/03	58	72.59	2	72.50	72.60	56	9,580	0.58%
2018/01/02	0	0.00	1	72.20	72.10	-1	9,546	-0.01%