和碩 (4938)-富邦-中壢券商分點個股進出

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
101.0
漲跌
▲1.6
漲幅
+1.61%
成交量
16,402張
產業
上市電腦週邊類股
1633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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/05/14	14.3	102.68	11.2	102.16	101.00	3.1	13,646	0.02%
2024/05/13	1	100.00	23	99.06	99.40	-22	13,435	-0.16%
2024/05/10	1.2	99.99	0.1	99.50	99.50	1.1	13,421	0.01%
2024/05/09	0	0.00	0.3	98.73	98.80	-0.3	13,368	0.00%
2024/05/08	0	0.00	6.2	99.99	99.70	-6.2	13,378	-0.05%
2024/05/07	72.4	99.68	73	99.78	99.80	-0.6	13,394	0.00%
2024/05/06	3.2	99.98	11.9	99.52	99.60	-8.7	13,351	-0.06%
2024/05/03	0.1	97.90	10	98.10	97.10	-9.9	13,267	-0.07%
2024/05/02	4	95.93	2.1	96.67	96.40	2	13,249	0.01%
2024/04/30	2	97.30	2.6	97.88	97.70	-0.6	13,446	0.00%
2024/04/29	3.1	98.56	12.1	98.52	98.50	-9	13,451	-0.07%
2024/04/26	4.1	97.59	4.1	97.28	97.00	0	13,432	0.00%
2024/04/25	1	94.90	3	94.90	94.70	-2	13,407	-0.01%
2024/04/24	0	0.00	4	96.36	96.70	-4	13,360	-0.03%
2024/04/23	0.7	94.92	0	0.00	94.70	0.7	13,435	0.01%
2024/04/22	2.7	94.12	7	95.06	94.50	-4.4	13,481	-0.03%
2024/04/19	3.2	94.56	13.2	94.85	94.80	-10	13,453	-0.07%
2024/04/18	3	96.77	6	96.75	96.60	-3	13,250	-0.02%
2024/04/17	5	95.60	7	96.21	96.40	-2	13,289	-0.02%
2024/04/16	13.3	96.57	22.3	97.25	95.40	-9	13,217	-0.07%
2024/04/15	7.1	99.66	15.4	99.12	98.70	-8.3	12,982	-0.06%
2024/04/12	19.9	99.00	5	99.08	98.30	14.9	12,865	0.12%
2024/04/11	2.1	99.60	0.5	100.65	101.50	1.6	12,727	0.01%
2024/04/10	2	101.01	24.2	101.87	101.00	-22.2	12,741	-0.17%
2024/04/09	13.1	100.85	16.3	100.90	100.50	-3.3	12,653	-0.03%
2024/04/08	16.3	100.86	15.1	100.37	101.00	1.2	12,569	0.01%
2024/04/03	6.3	97.96	4	97.78	97.40	2.3	12,409	0.02%
2024/04/02	9.1	98.57	20	98.86	98.30	-11	12,352	-0.09%
2024/04/01	57.4	99.38	34.1	100.05	97.50	23.3	12,444	0.19%
2024/03/29	30.3	100.13	61.8	100.77	102.00	-31.5	12,305	-0.26%
2024/03/28	29.1	99.56	24.3	99.87	99.70	4.8	11,794	0.04%
2024/03/27	18.2	97.67	16.1	97.62	98.40	2	11,473	0.02%
2024/03/26	151.9	97.61	124.3	97.35	97.80	27.7	11,451	0.24%	大買/大賣/
2024/03/25	113.1	102.11	98	102.88	101.50	15.1	11,190	0.13%	大買/
2024/03/22	106.2	102.60	99.4	103.39	102.00	6.8	10,988	0.06%	大買/
2024/03/21	65.1	102.74	37.7	102.75	104.50	27.4	10,738	0.26%
2024/03/20	183.7	104.97	98.7	105.54	103.50	85	10,139	0.84%	大買/
2024/03/19	43.7	95.77	93.7	97.31	100.00	-50.1	8,878	-0.56%
2024/03/18	4.4	89.90	35.1	90.56	91.00	-30.7	8,004	-0.38%
2024/03/15	5	88.68	8.2	89.35	89.10	-3.2	7,842	-0.04%
2024/03/14	2	88.20	1	88.50	88.60	1	7,682	0.01%
2024/03/13	3.4	89.55	48.4	89.84	89.90	-45	7,542	-0.60%
2024/03/12	0.2	87.10	8	86.79	87.50	-7.8	7,197	-0.11%
2024/03/11	0.2	85.20	14.1	85.46	85.10	-14	7,121	-0.20%
2024/03/08	1	85.40	1.7	85.68	85.30	-0.7	7,116	-0.01%
2024/03/07	0	0.00	3	85.67	85.40	-3	7,063	-0.04%
2024/03/06	1	85.70	3	85.80	86.50	-2	6,997	-0.03%
2024/03/05	3	86.20	22	86.35	86.50	-19	7,064	-0.27%
2024/03/04	0	0.00	13	85.85	86.00	-13	7,086	-0.18%
2024/03/01	8	85.85	29	85.69	84.90	-21	7,078	-0.30%
2024/02/29	1	85.50	0	0.00	85.50	1	7,042	0.01%
2024/02/27	4	84.53	2	85.20	84.30	2	6,954	0.03%
2024/02/26	0	85.40	2	86.00	85.60	-2	6,928	-0.03%
2024/02/23	0	0.00	10	86.88	85.90	-10	6,926	-0.14%
2024/02/22	4	86.23	3	86.43	86.60	1	6,984	0.01%
2024/02/21	1	85.69	10	85.86	85.90	-9	6,966	-0.13%
2024/02/20	0	85.00	6	85.23	85.50	-6	7,099	-0.08%
2024/02/19	5.1	84.60	3	84.47	84.80	2.1	7,108	0.03%
2024/02/16	1.5	84.54	8.2	84.33	84.70	-6.7	7,199	-0.09%
2024/02/15	4.5	83.73	1	86.00	83.70	3.5	7,308	0.05%
2024/02/05	4	84.28	6.9	84.37	84.50	-2.9	7,268	-0.04%
2024/02/02	1	84.50	2	84.50	84.30	-1	7,266	-0.01%
2024/02/01	2	83.90	8.1	83.45	84.10	-6.1	7,299	-0.08%
2024/01/31	4	82.78	2	82.75	82.70	2	7,276	0.03%
2024/01/30	0.5	84.07	0	0.00	83.80	0.5	7,219	0.01%
2024/01/29	1	84.40	1.2	83.73	84.20	-0.2	7,241	0.00%
2024/01/26	8	83.56	1	83.60	83.30	7	7,212	0.10%
2024/01/25	5	84.62	6	85.37	84.20	-1	7,174	-0.01%
2024/01/24	19.6	85.93	11.2	85.89	86.10	8.4	7,126	0.12%
2024/01/23	2	82.00	2	82.60	83.50	0	6,876	0.00%
2024/01/22	4	83.55	2	84.00	83.00	2	6,794	0.03%
2024/01/18	0	0.00	2	80.50	80.70	-2	6,816	-0.03%
2024/01/17	3	81.20	5	80.70	80.80	-2	6,811	-0.03%
2024/01/16	0	0.00	2	81.80	81.80	-2	6,705	-0.03%
2024/01/15	4	82.45	1	82.60	82.40	3	6,637	0.05%
2024/01/12	0.3	83.00	0	0.00	83.00	0.3	6,638	0.00%
2024/01/11	4	82.75	0.1	82.80	82.50	3.9	6,663	0.06%
2024/01/10	2	82.75	1.2	83.23	82.90	0.8	6,595	0.01%
2024/01/09	3	83.80	20	84.50	83.80	-17	6,670	-0.25%
2024/01/08	15	84.05	1	84.60	83.90	14	6,669	0.21%
2024/01/05	34	84.10	15	84.12	83.90	19	6,640	0.29%
2024/01/04	13.2	84.73	3	84.80	84.60	10.2	6,633	0.15%
2024/01/03	14.1	85.66	0	0.00	85.90	14.1	6,624	0.21%
2024/01/02	6	86.33	3	87.06	87.40	3	6,564	0.05%
2023/12/29	8	85.40	9.1	86.81	87.30	-1.1	6,566	-0.02%
2023/12/28	8	88.81	11.2	88.68	88.20	-3.2	6,480	-0.05%
2023/12/27	10.1	89.36	17.3	89.34	89.50	-7.2	6,434	-0.11%
2023/12/26	5.1	87.36	50.8	87.38	88.00	-45.7	6,217	-0.74%
2023/12/25	5	86.74	10.3	86.69	86.80	-5.2	6,146	-0.08%
2023/12/22	26	85.05	2.1	85.40	85.80	23.9	6,086	0.39%
2023/12/21	7.1	84.95	5	85.34	85.90	2.1	5,982	0.04%
2023/12/20	8.1	85.97	58.8	85.87	86.50	-50.7	5,833	-0.87%
2023/12/19	10	84.65	5	85.06	85.00	5	5,606	0.09%
2023/12/18	3	84.40	16.1	85.06	85.50	-13.1	5,517	-0.24%
2023/12/15	7	84.76	14	85.02	84.50	-7	5,391	-0.13%
2023/12/14	6.1	84.73	26.2	85.38	85.50	-20.1	5,312	-0.38%
2023/12/13	2	84.30	18.3	84.00	84.80	-16.3	5,223	-0.31%
2023/12/12	4	83.02	12	83.05	83.10	-8	5,215	-0.15%
2023/12/11	1	82.40	4.7	82.10	82.50	-3.7	5,183	-0.07%
2023/12/08	0	0.00	21.2	81.50	81.70	-21.2	5,160	-0.41%
2023/12/07	6	81.05	13.2	81.40	81.10	-7.2	5,228	-0.14%
2023/12/06	1	80.90	9	80.90	81.30	-8	5,337	-0.15%
2023/12/04	5	80.80	1	80.80	80.90	4	5,339	0.07%
2023/12/01	0	0.00	1	81.30	81.30	-1	5,371	-0.02%
2023/11/30	7	80.99	1	80.80	81.20	6	5,375	0.11%
2023/11/29	1.5	81.27	9.1	81.62	81.70	-7.6	5,281	-0.14%
2023/11/28	0.1	81.20	0.5	80.90	81.10	-0.4	5,277	-0.01%
2023/11/27	1	80.70	4	80.78	80.80	-3	5,313	-0.06%
2023/11/24	0	0.00	2	80.95	80.80	-2	5,343	-0.04%
2023/11/22	0.2	81.15	31	81.00	81.00	-30.8	5,469	-0.56%
2023/11/21	0	0.00	35	81.79	81.90	-35	5,630	-0.62%
2023/11/20	2	80.80	6	80.83	81.10	-4	5,878	-0.07%
2023/11/17	3	80.10	19	80.31	80.80	-16	5,985	-0.27%
2023/11/16	3	79.63	1	79.99	80.00	2	5,989	0.03%
2023/11/15	8	80.01	13	79.98	80.00	-5	6,078	-0.08%
2023/11/14	5	79.34	15.7	79.13	79.50	-10.7	6,138	-0.17%
2023/11/13	2	77.50	2	77.85	77.90	0	6,124	0.00%
2023/11/10	1	78.30	2.3	78.29	78.30	-1.3	6,225	-0.02%
2023/11/09	2	78.20	2	78.05	78.00	0	6,305	0.00%
2023/11/08	0	78.00	2	78.20	78.00	-2	6,356	-0.03%
2023/11/07	0	0.00	8	77.84	78.00	-8	6,421	-0.12%
2023/11/06	0	0.00	12	77.65	77.50	-12	6,614	-0.18%
2023/11/03	2	76.75	0.2	76.50	76.70	1.9	6,670	0.03%
2023/11/02	1	77.20	31	77.19	77.20	-30	6,767	-0.44%
2023/11/01	1.3	76.15	10	76.75	76.90	-8.7	6,838	-0.13%
2023/10/31	7	75.59	2	75.90	75.40	5	6,907	0.07%
2023/10/30	1	76.10	0	0.00	76.50	1	6,963	0.01%
2023/10/27	6.3	76.81	17	77.15	76.60	-10.7	7,002	-0.15%
2023/10/26	0	0.00	5	76.50	76.40	-5	7,180	-0.07%
2023/10/25	2	76.80	1.5	77.17	77.00	0.5	7,240	0.01%
2023/10/24	1	76.40	19.1	76.40	76.80	-18.1	7,382	-0.25%
2023/10/23	4	75.50	0.5	75.67	75.40	3.5	7,533	0.05%
2023/10/20	4	75.50	5	75.78	76.00	-1	7,910	-0.01%
2023/10/19	10	76.62	7	77.34	76.60	3	8,293	0.04%
2023/10/18	0	0.00	2	76.90	76.90	-2	8,554	-0.02%
2023/10/17	19	77.37	5	79.06	77.00	14	8,891	0.16%
2023/10/16	1	77.60	0	0.00	77.60	1	9,690	0.01%
2023/10/13	4.1	78.27	3.2	78.28	77.90	0.9	11,707	0.01%
2023/10/12	1	78.68	10.1	78.48	78.90	-9.1	12,173	-0.07%
2023/10/11	0	0.00	6.5	78.55	78.10	-6.5	12,236	-0.05%
2023/10/06	1	77.50	0	0.00	77.60	1	12,366	0.01%
2023/10/05	0	0.00	7	77.23	77.70	-7	12,401	-0.06%
2023/10/04	5.1	76.40	0	0.00	76.20	5.1	12,360	0.04%
2023/10/03	1.2	77.32	12.1	77.37	77.40	-10.8	12,355	-0.09%
2023/10/02	0	0.00	5	77.00	76.60	-5	12,385	-0.04%
2023/09/28	0	0.00	3	76.21	76.60	-3	12,507	-0.02%
2023/09/27	0	75.90	0	0.00	76.30	0	12,570	0.00%
2023/09/26	1.1	76.00	0	0.00	76.00	1.1	12,860	0.01%
2023/09/25	3.1	76.43	8	76.54	76.70	-4.9	13,053	-0.04%
2023/09/22	1	76.50	0	0.00	77.00	1	13,190	0.01%
2023/09/21	7.1	76.70	5	76.52	76.50	2.1	13,295	0.02%
2023/09/20	10.1	77.35	6	77.88	77.00	4	13,295	0.03%
2023/09/19	7.3	77.59	5.2	78.19	77.20	2.2	13,334	0.02%
2023/09/18	6.3	77.39	0	0.00	77.30	6.3	13,443	0.05%
2023/09/15	0.1	77.60	5.2	77.92	78.10	-5.1	13,460	-0.04%
2023/09/13	3	76.77	1.1	76.52	76.80	2	13,514	0.01%
2023/09/12	0	0.00	4	76.25	76.70	-4	14,226	-0.03%
2023/09/11	14.4	75.46	2	75.85	74.90	12.4	14,315	0.09%
2023/09/08	6	77.73	0.1	78.10	78.10	5.9	14,255	0.04%
2023/09/07	1.2	77.63	1	78.00	77.70	0.2	14,309	0.00%
2023/09/06	0.4	77.85	1	77.90	77.80	-0.6	14,359	0.00%
2023/09/05	2	77.50	0.1	77.50	77.70	1.9	14,400	0.01%
2023/09/04	6	77.08	6	77.43	77.30	0	14,516	0.00%
2023/09/01	2.2	77.62	3	77.73	77.70	-0.8	14,570	-0.01%
2023/08/30	0	0.00	0	78.50	78.50	0	14,722	0.00%
2023/08/29	0	0.00	20	78.50	78.30	-20	14,915	-0.13%
2023/08/28	2.3	78.78	1	78.80	78.70	1.3	14,904	0.01%
2023/08/25	0.4	79.55	29	78.77	78.90	-28.6	14,987	-0.19%
2023/08/24	15.5	79.73	34.1	79.41	80.10	-18.6	14,881	-0.12%
2023/08/23	1	78.50	46.3	78.47	78.70	-45.3	14,565	-0.31%
2023/08/22	16	77.20	45	77.76	77.80	-29	14,486	-0.20%
2023/08/21	16	76.88	11	77.36	76.70	5	14,343	0.03%
2023/08/18	13	76.76	16	78.04	76.90	-3	14,225	-0.02%
2023/08/17	11	76.30	10	77.10	77.30	1	14,094	0.01%
2023/08/16	2.3	77.07	21	76.96	77.40	-18.7	13,978	-0.13%
2023/08/15	1	76.60	13.2	76.37	76.60	-12.2	13,908	-0.09%
2023/08/14	15.4	74.73	1	75.50	75.50	14.4	13,846	0.10%
2023/08/11	0.4	76.15	1	76.80	76.20	-0.6	13,859	0.00%
2023/08/10	53	75.91	14	76.04	76.10	39	13,824	0.28%
2023/08/09	6.9	78.13	14.1	78.58	78.40	-7.2	13,609	-0.05%
2023/08/08	9.3	77.05	1	77.30	77.50	8.3	13,510	0.06%
2023/08/07	16.2	76.66	24.1	77.06	76.70	-7.9	13,417	-0.06%
2023/08/04	5.3	75.11	66.4	76.36	76.70	-61.1	13,310	-0.46%
2023/08/02	10.4	76.02	10	76.42	75.80	0.4	13,195	0.00%
2023/08/01	6.1	75.67	4.2	75.90	76.20	1.9	13,033	0.01%
2023/07/31	18.9	76.82	28.2	77.73	76.40	-9.3	12,942	-0.07%
2023/07/28	0.1	77.80	3	78.33	78.70	-3	12,711	-0.02%
2023/07/27	14.1	77.93	16.1	77.58	77.50	-2	12,594	-0.02%
2023/07/26	17.1	79.03	6.2	78.82	78.80	10.9	12,450	0.09%
2023/07/25	29.3	80.74	30	80.86	80.20	-0.7	12,303	-0.01%
2023/07/24	17.6	79.07	48	79.28	78.80	-30.4	11,989	-0.25%
2023/07/21	15.2	76.24	29	75.36	76.60	-13.8	11,653	-0.12%
2023/07/20	64	76.47	14.3	76.38	76.10	49.7	11,433	0.43%
2023/07/19	204.6	79.09	101.5	78.77	76.80	103.2	11,091	0.93%	大買/大賣/鉅額交易
2023/07/18	175.3	86.14	174	87.17	84.20	1.2	10,245	0.01%	大買/大賣/
2023/07/17	17	80.69	38.6	81.32	81.90	-21.6	8,199	-0.26%
2023/07/14	17.4	74.85	5.2	75.50	74.50	12.2	7,719	0.16%
2023/07/13	13.2	74.80	29.7	74.83	74.20	-16.5	7,601	-0.22%
2023/07/12	10.5	71.86	2	72.30	72.10	8.5	7,436	0.11%
2023/07/11	2.1	70.56	21	71.20	71.50	-18.9	7,381	-0.26%
2023/07/10	16.2	70.11	0	0.00	69.90	16.2	7,371	0.22%
2023/07/07	4.4	70.15	0	70.80	70.50	4.4	7,383	0.06%
2023/07/06	11.6	71.58	0.1	71.00	70.70	11.5	7,363	0.16%
2023/07/05	54.1	71.84	11	71.62	71.50	43.1	7,229	0.60%
2023/07/04	50.6	72.68	2.3	72.74	72.20	48.3	7,130	0.68%
2023/07/03	25	76.12	66	75.97	76.00	-41	6,909	-0.59%
2023/06/30	13.4	75.09	0	0.00	74.80	13.4	6,771	0.20%
2023/06/29	3.1	75.45	2	75.80	75.10	1.1	6,656	0.02%
2023/06/28	3.5	75.01	0	0.00	74.80	3.5	6,578	0.05%
2023/06/27	11.4	74.45	12	74.55	74.70	-0.6	6,554	-0.01%
2023/06/26	27.2	76.22	117	75.45	75.30	-89.8	6,478	-1.39%	大賣/
2023/06/21	3.2	77.17	1	76.70	77.00	2.2	6,359	0.03%
2023/06/20	7	76.70	12.3	76.61	76.40	-5.3	6,345	-0.08%
2023/06/19	19	77.63	7.4	77.53	77.10	11.6	6,266	0.19%
2023/06/16	84	80.61	35.5	80.36	79.30	48.5	6,128	0.79%
2023/06/15	57	79.30	21.3	79.44	79.40	35.7	5,369	0.66%
2023/06/14	0.3	78.00	71	78.09	78.00	-70.7	5,251	-1.35%
2023/06/13	1	78.10	10.4	77.78	78.00	-9.4	5,214	-0.18%
2023/06/12	10	77.52	2.1	77.80	77.60	8	5,273	0.15%
2023/06/09	0	0.00	0.1	78.00	78.10	-0.1	5,217	0.00%
2023/06/08	20.2	77.60	5.1	78.19	77.40	15	5,167	0.29%
2023/06/07	16.1	78.10	3	77.93	78.20	13.1	5,067	0.26%
2023/06/06	1	77.60	13	78.02	77.50	-12	4,999	-0.24%
2023/06/05	47	78.29	11.6	78.13	78.00	35.5	4,932	0.72%
2023/06/02	6	77.07	35.5	77.23	77.10	-29.5	4,767	-0.62%
2023/06/01	0	75.00	2.2	75.38	75.70	-2.1	4,541	-0.05%
2023/05/31	4.2	75.68	7.5	75.52	75.30	-3.3	4,480	-0.07%
2023/05/30	25.4	74.81	2	75.05	75.00	23.4	4,343	0.54%
2023/05/29	1	74.90	1.8	74.74	74.70	-0.8	4,292	-0.02%
2023/05/26	12	74.53	16	74.36	74.50	-4	4,279	-0.09%
2023/05/25	1	73.00	3	73.50	73.60	-2	4,183	-0.05%
2023/05/24	0	73.10	8	73.31	73.50	-8	4,171	-0.19%
2023/05/23	0.1	72.99	2.1	73.00	73.10	-2	4,149	-0.05%
2023/05/22	0	0.00	1.1	73.01	73.40	-1.1	4,114	-0.03%
2023/05/19	0	0.00	3.2	73.12	73.20	-3.2	4,072	-0.08%
2023/05/18	13	72.49	5	72.48	72.40	8	3,997	0.20%
2023/05/17	1.3	72.08	12.5	72.24	72.30	-11.2	3,986	-0.28%
2023/05/16	0	70.80	15	70.68	71.30	-15	3,882	-0.39%
2023/05/15	0.2	70.20	7	70.03	70.20	-6.8	3,872	-0.18%
2023/05/12	4	69.85	20	69.75	69.70	-16	3,871	-0.41%
2023/05/11	0	0.00	2	70.95	70.70	-2	3,826	-0.05%
2023/05/09	0	0.00	2	70.40	70.50	-2	3,837	-0.05%
2023/05/08	0	0.00	1	70.30	70.30	-1	3,910	-0.03%
2023/05/04	1	69.80	0	0.00	70.20	1	3,961	0.03%
2023/05/03	3	70.10	0.1	70.10	70.20	2.9	3,972	0.07%
2023/05/02	5	70.40	0	0.00	70.50	5	4,086	0.12%
2023/04/27	0.5	69.85	0	0.00	69.60	0.5	4,145	0.01%
2023/04/26	50.2	69.50	52	69.71	69.70	-1.8	4,071	-0.04%
2023/04/25	4.4	69.09	3	69.70	69.00	1.4	3,961	0.03%
2023/04/24	1	69.50	0	0.00	69.70	1	3,855	0.03%
2023/04/21	0	0.00	3.2	70.43	70.10	-3.2	3,774	-0.08%
2023/04/20	0	0.00	0.2	69.90	70.10	-0.2	3,709	-0.01%
2023/04/19	0	0.00	1	70.30	70.20	-1	3,723	-0.03%
2023/04/17	0	0.00	1	70.40	70.70	-1	3,715	-0.03%
2023/04/14	0	0.00	6	70.17	70.20	-6	3,662	-0.16%
2023/04/13	1	70.70	0	0.00	70.30	1	3,653	0.03%
2023/04/12	0.1	70.40	0	0.00	70.60	0.1	3,635	0.00%
2023/04/07	0	0.00	50	70.35	70.40	-50	3,558	-1.40%
2023/04/06	2.1	70.38	56.3	70.20	70.50	-54.2	3,537	-1.53%
2023/03/31	0	0.00	5	70.00	69.70	-5	3,480	-0.14%
2023/03/30	0	0.00	1	69.90	69.90	-1	3,647	-0.03%
2023/03/29	1	69.80	3.3	69.85	69.90	-2.3	3,876	-0.06%
2023/03/24	0	0.00	6	69.73	69.90	-6	4,654	-0.13%
2023/03/23	0	0.00	0.4	69.43	69.80	-0.4	4,667	-0.01%
2023/03/22	0	0.00	2.1	69.26	69.40	-2.1	4,691	-0.05%
2023/03/17	13.4	68.09	14	67.92	67.90	-0.6	4,828	-0.01%
2023/03/16	13	67.40	14	67.01	67.40	-1	4,805	-0.02%
2023/03/15	10.2	66.90	6.3	66.67	66.60	3.9	4,826	0.08%
2023/03/14	0	0.00	1	69.20	69.00	-1	4,722	-0.02%
2023/03/13	0	0.00	1.4	68.83	69.40	-1.4	4,759	-0.03%
2023/03/10	0.3	68.70	0.1	68.90	69.00	0.2	4,742	0.01%
2023/03/09	11	69.59	1	69.60	69.80	10	4,780	0.21%
2023/03/08	0	69.40	0	0.00	69.80	0	4,829	0.00%
2023/03/07	0	69.50	7	69.74	69.90	-7	4,838	-0.14%
2023/03/06	0.1	68.80	11	68.70	69.00	-10.9	4,816	-0.23%
2023/03/02	0	0.00	3	68.20	68.40	-3	4,844	-0.06%
2023/03/01	0	67.90	4	67.90	68.00	-4	4,827	-0.08%
2023/02/24	0	0.00	4	68.40	68.00	-4	4,830	-0.08%
2023/02/23	0	0.00	3	68.47	68.50	-3	4,810	-0.06%
2023/02/22	0.3	68.00	2	67.95	68.20	-1.7	4,832	-0.04%
2023/02/20	0	0.00	9	67.77	67.80	-9	4,911	-0.18%
2023/02/17	0	0.00	4	67.42	67.50	-4	4,942	-0.08%
2023/02/16	0	0.00	5	66.92	67.00	-5	5,009	-0.10%
2023/02/15	1	67.00	32	66.91	67.20	-31	5,110	-0.61%
2023/02/14	25.2	67.10	0	0.00	66.70	25.2	5,099	0.49%
2023/02/13	7	67.14	8	67.29	67.10	-1	5,107	-0.02%
2023/02/10	1	66.60	2	66.30	66.60	-1	5,092	-0.02%
2023/02/09	0	0.00	0	66.50	66.50	0	5,098	0.00%
2023/02/08	0	0.00	3	66.27	66.20	-3	5,142	-0.06%
2023/02/07	0.1	66.20	7.1	66.46	66.60	-7	5,177	-0.13%
2023/02/06	0	0.00	12	66.11	66.10	-12	5,186	-0.23%
2023/02/03	5	65.50	3	65.10	65.40	2	5,143	0.04%
2023/02/02	0	0.00	12.1	65.39	65.40	-12.1	5,212	-0.23%
2023/02/01	3.1	64.70	0	0.00	65.00	3.1	5,234	0.06%
2023/01/31	0.5	65.50	3	65.60	64.50	-2.5	5,257	-0.05%
2023/01/30	0	0.00	29.4	65.39	65.60	-29.4	5,172	-0.57%
2023/01/17	10	64.60	1	64.70	64.70	9	5,134	0.18%
2023/01/16	5	64.30	3	64.50	64.50	2	5,159	0.04%
2023/01/12	0	0.00	6	64.62	64.50	-6	5,310	-0.11%
2023/01/10	0	0.00	0.1	64.60	64.50	-0.1	5,497	0.00%
2023/01/09	0	0.00	2	64.70	64.80	-2	5,566	-0.04%
2023/01/06	0	0.00	22.1	63.92	64.00	-22.1	5,574	-0.40%
2023/01/03	0	0.00	3	63.60	63.70	-3	5,662	-0.05%
2022/12/28	0	0.00	1	63.70	63.80	-1	5,770	-0.02%
2022/12/27	0	0.00	1	63.70	63.60	-1	5,809	-0.02%
2022/12/23	1	63.80	2	64.00	64.20	-1	5,962	-0.02%
2022/12/22	0	0.00	3	64.00	64.00	-3	6,001	-0.05%
2022/12/21	0	0.00	1	63.50	63.70	-1	5,819	-0.02%
2022/12/20	0	0.00	1	63.20	63.60	-1	5,618	-0.02%
2022/12/19	0	0.00	6	63.53	63.80	-6	5,419	-0.11%
2022/12/16	1	62.70	0	0.00	64.00	1	5,185	0.02%
2022/12/15	0	0.00	1	63.20	63.50	-1	5,006	-0.02%
2022/12/13	0	0.00	1	63.20	63.20	-1	5,120	-0.02%
2022/12/09	0	0.00	1	63.00	63.10	-1	5,270	-0.02%
2022/12/07	0	0.00	11.2	63.37	63.00	-11.2	5,366	-0.21%
2022/12/06	0	0.00	5.3	63.75	63.80	-5.3	5,406	-0.10%
2022/12/05	0	0.00	1	62.50	63.50	-1	5,390	-0.02%
2022/12/02	1	62.00	0	0.00	61.90	1	5,361	0.02%
2022/12/01	11	61.33	0.2	61.70	61.70	10.8	5,372	0.20%
2022/11/30	1	61.60	2	61.00	62.00	-1	5,351	-0.02%
2022/11/29	0	0.00	1	61.50	61.50	-1	5,417	-0.02%
2022/11/25	0	0.00	4	60.30	60.20	-4	5,454	-0.07%
2022/11/24	0	0.00	1	60.00	60.20	-1	5,506	-0.02%
2022/11/22	1	59.00	0	0.00	59.30	1	5,533	0.02%
2022/11/21	1.2	59.25	0	0.00	59.40	1.2	5,504	0.02%
2022/11/18	2	59.80	0	0.00	60.30	2	5,487	0.04%
2022/11/17	0.2	59.80	0	0.00	60.30	0.2	5,470	0.00%
2022/11/15	0	0.00	5.2	60.63	60.60	-5.2	5,468	-0.10%
2022/11/14	6.2	59.96	2	60.60	60.40	4.2	5,454	0.08%
2022/11/11	3	59.80	5	59.76	60.00	-2	5,398	-0.04%
2022/11/10	0.1	58.40	0	0.00	58.70	0.1	5,312	0.00%
2022/11/09	0	0.00	1	58.50	58.40	-1	5,356	-0.02%
2022/11/08	0	0.00	7	58.01	58.10	-7	5,399	-0.13%
2022/11/07	10	57.30	7	57.50	57.70	3	5,423	0.06%
2022/11/03	6	56.47	0	0.00	56.40	6	5,432	0.11%
2022/11/02	25	58.10	0	0.00	57.50	25	5,429	0.46%
2022/11/01	0	0.00	2	58.25	58.40	-2	5,431	-0.04%
2022/10/31	0	0.00	2	58.45	59.00	-2	5,488	-0.04%
2022/10/27	19	56.60	0	0.00	56.70	19	5,454	0.35%
2022/10/25	1	56.20	0	0.00	56.20	1	5,495	0.02%
2022/10/20	1	55.30	1	55.90	55.90	0	5,525	0.00%
2022/10/18	8	56.49	0	0.00	56.60	8	5,355	0.15%
2022/10/17	0	0.00	1.1	57.60	57.60	-1.1	5,312	-0.02%
2022/10/14	0.5	58.00	1	58.00	57.30	-0.5	5,331	-0.01%
2022/10/13	0.5	56.90	3	57.00	57.20	-2.5	5,384	-0.05%
2022/10/12	3.3	57.23	0	0.00	57.30	3.3	5,438	0.06%
2022/10/11	0.2	57.40	11	57.39	57.30	-10.9	5,491	-0.20%
2022/10/07	1	58.50	0	0.00	58.20	1	5,426	0.02%
2022/10/06	12	58.57	0	0.00	59.00	12	5,460	0.22%
2022/10/05	0	0.00	1	58.90	59.30	-1	5,456	-0.02%
2022/10/04	1	58.50	2.3	59.04	59.10	-1.3	5,430	-0.02%
2022/10/03	2	57.30	0	0.00	57.50	2	5,383	0.04%
2022/09/30	0.2	59.00	0	0.00	58.50	0.2	5,397	0.00%
2022/09/29	1.4	59.29	5	59.80	59.20	-3.6	5,353	-0.07%
2022/09/28	4	59.58	12	59.30	59.20	-8	5,353	-0.15%
2022/09/27	1	59.50	0	0.00	59.50	1	5,346	0.02%
2022/09/26	2.1	59.47	7	59.69	59.30	-4.9	5,384	-0.09%
2022/09/23	12	60.39	0	0.00	60.40	12	5,451	0.22%
2022/09/22	6	61.38	2	61.25	61.50	4	5,844	0.07%
2022/09/21	1.1	63.01	0	0.00	63.10	1.1	5,881	0.02%
2022/09/16	3	62.90	1	63.30	63.50	2	5,743	0.03%
2022/09/14	9.3	63.60	0	0.00	63.40	9.3	5,603	0.17%
2022/09/13	31	64.70	12.9	65.36	65.50	18.1	5,593	0.32%
2022/09/07	0	64.30	0	0.00	64.40	0	5,696	0.00%
2022/09/06	0	0.00	3	64.73	64.50	-3	5,681	-0.05%
2022/09/05	2	64.60	10	64.53	64.50	-8	5,657	-0.14%
2022/09/02	3	62.30	0	0.00	62.10	3	5,585	0.05%
2022/09/01	5	62.74	1	63.00	63.10	4	5,556	0.07%
2022/08/31	0.1	64.10	0	0.00	63.60	0.1	5,551	0.00%
2022/08/30	1	64.00	1	64.30	64.10	0	5,518	0.00%
2022/08/29	2	63.30	1	63.30	63.30	1	5,527	0.02%
2022/08/26	1	64.00	2	64.20	64.20	-1	5,538	-0.02%
2022/08/25	0	0.00	1	63.80	63.80	-1	5,583	-0.02%
2022/08/23	0	0.00	5	64.00	64.20	-5	5,806	-0.09%
2022/08/22	2	64.20	3	64.10	64.20	-1	5,821	-0.02%
2022/08/19	2.1	62.95	0	0.00	63.00	2.1	5,807	0.04%
2022/08/18	0.1	63.20	0	0.00	63.00	0.1	5,827	0.00%
2022/08/17	2	62.65	0	0.00	62.80	2	5,857	0.03%
2022/08/16	5.3	62.43	41	62.21	62.20	-35.7	5,858	-0.61%
2022/08/15	3	63.00	0	0.00	63.00	3	5,812	0.05%
2022/08/12	1	64.50	21	64.23	64.50	-20	5,768	-0.35%
2022/08/11	0.1	63.70	0	0.00	63.70	0.1	5,763	0.00%
2022/08/10	0	0.00	1	63.10	63.00	-1	5,813	-0.02%
2022/08/08	0.1	61.76	2	61.60	62.10	-2	5,938	-0.03%
2022/08/05	7.1	62.06	6	62.13	62.00	1.1	6,189	0.02%
2022/08/04	0.1	62.90	1	63.10	63.00	-1	6,211	-0.02%
2022/08/03	0.2	63.07	2	63.00	63.10	-1.9	6,229	-0.03%
2022/08/02	0	0.00	2	62.55	63.00	-2	6,251	-0.03%
2022/08/01	1	62.40	1	62.60	62.30	0	6,214	0.00%
2022/07/29	0.1	62.58	0	0.00	62.20	0.1	6,215	0.00%
2022/07/28	3.1	62.00	1	62.00	62.30	2.1	6,139	0.03%
2022/07/27	1	61.37	2	61.10	61.60	-1	6,113	-0.02%
2022/07/21	20	60.10	1.1	60.29	60.50	19	6,216	0.30%
2022/07/20	10	59.00	10	59.30	59.40	0	6,235	0.00%
2022/07/19	0.1	58.60	0	0.00	58.80	0.1	6,289	0.00%
2022/07/18	1.1	58.69	0	0.00	58.70	1.1	6,313	0.02%
2022/07/14	0.1	59.20	0	0.00	59.20	0.1	6,450	0.00%
2022/07/13	11	57.56	16	58.13	57.70	-5	6,420	-0.08%
2022/07/12	1	56.60	2	56.40	56.70	-1	6,400	-0.02%
2022/07/11	0	57.70	1	57.50	57.40	-1	6,416	-0.02%
2022/07/08	2	57.40	4	57.40	57.40	-2	6,420	-0.03%
2022/07/07	0.3	56.40	4	56.40	56.70	-3.7	6,437	-0.06%
2022/07/06	7	55.69	0	0.00	55.10	7	6,481	0.11%
2022/07/04	6.2	56.15	1	56.01	55.70	5.2	6,456	0.08%
2022/07/01	23.1	57.47	6.1	57.24	57.10	17	6,479	0.26%
2022/06/30	89.2	58.67	10	57.20	57.00	79.2	6,414	1.23%
2022/06/29	5	67.10	9	67.24	66.80	-4	6,015	-0.07%
2022/06/28	0	0.00	72	68.27	68.20	-72	5,905	-1.22%
2022/06/27	14	68.79	1	68.90	68.70	13	5,899	0.22%
2022/06/23	1	67.90	0	0.00	67.50	1	5,895	0.02%
2022/06/22	0	69.00	0.1	68.10	68.20	-0.1	5,915	0.00%
2022/06/21	0	0.00	5	69.06	69.10	-5	6,024	-0.08%
2022/06/20	3	68.30	17	69.16	68.30	-14	6,034	-0.23%
2022/06/17	0	68.70	14	69.21	69.90	-14	6,074	-0.23%
2022/06/16	0	0.00	3	68.90	68.80	-3	6,000	-0.05%
2022/06/15	1	68.80	2	69.00	68.80	-1	6,342	-0.02%
2022/06/14	2	68.60	0	0.00	68.60	2	6,481	0.03%
2022/06/13	6	68.33	0	0.00	68.70	6	6,625	0.09%
2022/06/10	2	68.50	0	0.00	68.70	2	6,724	0.03%
2022/06/09	0	0.00	1	69.50	69.40	-1	6,904	-0.01%
2022/06/08	0	0.00	4	69.55	69.20	-4	7,116	-0.06%
2022/06/07	0	0.00	2	69.10	69.20	-2	7,129	-0.03%
2022/06/02	2	68.90	1	69.20	68.90	1	7,250	0.01%
2022/06/01	2	69.40	2	69.40	69.20	0	7,348	0.00%
2022/05/31	1	68.60	4.1	69.19	69.60	-3.1	7,348	-0.04%
2022/05/30	0	0.00	1	68.00	68.30	-1	7,147	-0.01%
2022/05/27	1	67.10	4	66.90	67.00	-3	7,128	-0.04%
2022/05/26	0	0.00	3	66.43	65.90	-3	7,201	-0.04%
2022/05/25	0	0.00	0.3	65.50	65.90	-0.3	7,231	0.00%
2022/05/24	4	65.05	30	65.10	64.90	-26	7,279	-0.36%
2022/05/23	3	65.27	0	0.00	65.30	3	7,278	0.04%
2022/05/20	2	65.50	0	0.00	65.30	2	7,296	0.03%
2022/05/19	2	64.70	0	0.00	64.70	2	7,274	0.03%
2022/05/18	12	65.13	8	65.30	65.20	4	7,214	0.06%
2022/05/17	15	64.72	0	0.00	64.50	15	7,177	0.21%
2022/05/16	18	64.60	1	64.90	64.20	17	7,123	0.24%
2022/05/13	21	64.67	36.2	64.91	64.60	-15.2	7,048	-0.22%
2022/05/12	3	68.03	11	67.89	67.70	-8	6,802	-0.12%
2022/05/11	5.1	68.74	0	0.00	68.50	5.1	6,716	0.08%
2022/05/10	0	0.00	3	69.57	69.70	-3	6,755	-0.04%
2022/05/09	2.1	69.51	0	0.00	69.40	2.1	6,795	0.03%
2022/05/06	2	69.85	0	0.00	70.60	2	6,771	0.03%
2022/05/05	30	71.10	3.1	70.97	70.90	27	6,821	0.40%
2022/05/04	2	70.50	0	0.00	70.50	2	6,845	0.03%
2022/04/29	2	70.10	2	70.00	70.30	0	6,988	0.00%
2022/04/28	7.1	69.11	0	0.00	69.40	7.1	7,031	0.10%
2022/04/27	3	70.20	0	0.00	69.90	3	6,982	0.04%
2022/04/26	1	71.50	19	71.53	71.30	-18	7,134	-0.25%
2022/04/25	3	70.30	7	70.59	70.50	-4	7,315	-0.05%
2022/04/21	0.1	71.50	3	71.70	71.90	-3	7,147	-0.04%
2022/04/20	0	0.00	0.1	71.20	70.70	-0.1	7,091	0.00%
2022/04/19	3	70.23	5	70.30	70.00	-2	6,993	-0.03%
2022/04/18	1	69.81	2	70.40	70.50	-1	7,016	-0.01%
2022/04/15	3	70.40	1	70.30	70.30	2	7,000	0.03%
2022/04/14	1	71.20	20	71.50	71.50	-19	6,987	-0.27%
2022/04/13	0	0.00	4	71.35	71.50	-4	7,074	-0.06%
2022/04/12	5	71.12	24	71.44	71.00	-19	7,071	-0.27%
2022/04/11	2	70.65	11.1	70.86	70.80	-9	7,046	-0.13%
2022/04/08	1.1	71.40	0	0.00	71.60	1.1	7,041	0.02%
2022/04/07	0	0.00	4	71.40	71.10	-4	7,028	-0.06%
2022/04/06	6	71.58	5.3	72.45	71.60	0.7	6,920	0.01%
2022/04/01	0	0.00	5.1	72.00	72.50	-5.1	6,933	-0.07%
2022/03/31	0	0.00	7	72.24	72.40	-7	6,919	-0.10%
2022/03/30	0.1	72.70	33	72.69	72.70	-32.9	6,873	-0.48%
2022/03/29	0	0.00	4	72.80	72.80	-4	6,864	-0.06%
2022/03/28	1.1	72.80	3	72.93	72.80	-1.9	6,831	-0.03%
2022/03/25	10	73.40	15	73.42	73.60	-5	6,816	-0.07%
2022/03/24	15	73.32	19	73.40	73.60	-4	6,793	-0.06%
2022/03/23	0	0.00	7.1	72.75	73.00	-7.1	6,702	-0.11%
2022/03/22	1	71.90	20	72.60	72.80	-19	6,628	-0.29%
2022/03/21	1	72.20	41	72.31	71.90	-40	6,518	-0.61%
2022/03/18	0	0.00	7.4	72.66	72.80	-7.4	6,492	-0.11%
2022/03/17	2	72.70	22	72.61	72.90	-20	6,112	-0.33%
2022/03/16	6	71.90	27.1	71.69	72.10	-21	5,956	-0.35%
2022/03/15	5	71.02	11	71.14	71.60	-6	5,852	-0.10%
2022/03/14	3	70.63	28	71.28	71.60	-25	5,755	-0.43%
2022/03/11	10	70.80	25	70.49	70.40	-15	5,584	-0.27%
2022/03/10	1	69.00	1	69.40	69.60	0	5,413	0.00%
2022/03/09	1	68.90	0	0.00	68.90	1	5,413	0.02%
2022/03/08	0	0.00	7	68.46	68.60	-7	5,452	-0.13%
2022/03/07	3.1	68.03	0	0.00	67.60	3.1	5,354	0.06%
2022/03/04	2	69.55	1	69.60	69.70	1	5,362	0.02%
2022/03/03	3	70.07	6	70.07	70.20	-3	5,392	-0.06%
2022/03/02	0	0.00	3	70.07	69.90	-3	5,409	-0.06%
2022/03/01	20	70.38	7.3	70.31	70.30	12.8	5,422	0.24%
2022/02/25	7	68.71	1	68.80	69.10	6	5,328	0.11%
2022/02/24	2	68.71	16	68.83	69.00	-14	5,286	-0.26%
2022/02/23	0	0.00	3	69.70	69.80	-3	5,235	-0.06%
2022/02/22	2	69.50	0	0.00	69.60	2	5,238	0.04%
2022/02/21	0	70.00	3	69.90	70.10	-3	5,236	-0.06%
2022/02/18	4	69.88	10	69.90	70.10	-6	5,306	-0.11%
2022/02/17	0.1	69.98	1.2	70.16	70.30	-1.1	5,349	-0.02%
2022/02/16	0	0.00	17	69.68	69.80	-17	5,368	-0.32%
2022/02/15	5	69.36	3.1	69.40	69.10	2	5,457	0.04%
2022/02/14	0	69.70	16.2	69.40	69.60	-16.1	5,494	-0.29%
2022/02/11	0	0.00	17	70.51	70.60	-17	5,513	-0.31%
2022/02/10	9.1	70.70	7	70.57	70.80	2.1	5,540	0.04%
2022/02/09	1	70.80	12	70.33	70.80	-11	5,515	-0.20%
2022/02/08	0	0.00	50	69.60	69.70	-50	5,456	-0.92%
2022/02/07	8	68.99	1	69.60	69.60	7	5,471	0.13%
2022/01/26	2	69.30	14	69.51	69.30	-12	5,489	-0.22%
2022/01/25	10	69.75	1	69.60	69.90	9	5,829	0.15%
2022/01/24	4	70.15	19	70.33	70.80	-15	5,792	-0.26%
2022/01/21	7.1	70.10	8.6	69.94	70.40	-1.5	5,745	-0.03%
2022/01/20	1	70.70	3.2	70.82	70.90	-2.2	5,651	-0.04%
2022/01/19	10	70.68	25.5	70.68	71.00	-15.5	5,613	-0.28%
2022/01/18	16.2	70.12	30.1	70.24	70.40	-13.9	5,451	-0.26%
2022/01/17	0	0.00	8	68.94	69.00	-8	5,157	-0.16%
2022/01/14	14	69.01	1	69.70	69.00	13	5,171	0.25%
2022/01/13	0	0.00	6	69.37	69.30	-6	5,198	-0.12%
2022/01/12	0	0.00	3.9	68.99	69.30	-3.9	5,218	-0.07%
2022/01/11	0	0.00	5	68.96	69.10	-5	5,242	-0.10%
2022/01/10	3	68.57	1	68.60	68.80	2	5,236	0.04%
2022/01/07	0.1	68.70	2	69.10	69.10	-1.9	5,255	-0.04%
2022/01/06	1	68.90	13	69.06	69.30	-12	5,247	-0.23%
2022/01/05	0	0.00	9	68.72	68.90	-9	5,207	-0.17%
2022/01/04	1	68.30	17	68.26	68.30	-16	5,251	-0.30%
2022/01/03	0.1	69.04	17	69.12	68.90	-16.9	5,199	-0.32%
2021/12/30	0	0.00	4.1	69.00	69.10	-4.1	5,216	-0.08%
2021/12/29	0	0.00	11	69.25	69.30	-11	5,230	-0.21%
2021/12/28	0	0.00	15.1	69.16	69.40	-15.1	5,246	-0.29%
2021/12/27	0	0.00	56	68.76	69.00	-56	5,221	-1.07%
2021/12/24	0	0.00	3	68.67	68.70	-3	5,246	-0.06%
2021/12/23	0	0.00	19	68.61	68.70	-19	5,275	-0.36%
2021/12/22	0.1	68.50	2	68.65	68.50	-2	5,294	-0.04%
2021/12/21	0	0.00	6	68.65	68.70	-6	5,306	-0.11%
2021/12/20	1	68.40	4	68.25	68.50	-3	5,312	-0.06%
2021/12/17	1	68.20	3	68.13	68.20	-2	5,402	-0.04%
2021/12/16	2	67.80	0	0.00	67.90	2	5,404	0.04%
2021/12/15	5	67.30	0	0.00	67.70	5	5,462	0.09%
2021/12/14	3	67.57	6	67.50	67.50	-3	5,527	-0.05%
2021/12/13	2	67.60	0	0.00	67.40	2	5,502	0.04%
2021/12/10	2	68.00	3	67.97	67.90	-1	5,489	-0.02%
2021/12/09	5	67.74	8	67.85	68.00	-3	5,482	-0.05%
2021/12/08	0	0.00	2	67.10	67.10	-2	5,438	-0.04%
2021/12/07	15	66.90	0	0.00	66.80	15	5,387	0.28%
2021/12/06	3	66.27	0	0.00	66.90	3	5,381	0.06%
2021/12/03	4	66.40	0	0.00	66.40	4	5,382	0.07%
2021/12/02	13.1	66.56	0	0.00	66.40	13.1	5,331	0.24%
2021/12/01	0.2	67.00	10	66.65	66.90	-9.8	5,259	-0.19%
2021/11/30	4.1	66.79	1	67.00	66.60	3.1	5,250	0.06%
2021/11/29	1	66.90	3	66.83	67.00	-2	5,112	-0.04%
2021/11/26	2	67.45	0	0.00	67.30	2	5,111	0.04%
2021/11/25	4	67.78	0	0.00	67.80	4	5,201	0.08%
2021/11/24	0	68.10	0	0.00	68.10	0	5,184	0.00%
2021/11/23	0	0.00	8	68.43	68.30	-8	5,190	-0.15%
2021/11/22	10	68.35	6.1	68.47	68.20	3.9	5,195	0.07%
2021/11/19	5.4	68.04	0	0.00	68.10	5.4	5,249	0.10%
2021/11/18	1	68.10	1	68.50	68.30	0	5,245	0.00%
2021/11/17	5	68.18	1	68.98	68.00	4	5,224	0.08%
2021/11/16	3	68.23	7.4	68.33	68.40	-4.4	5,203	-0.08%
2021/11/15	2	67.95	12	68.14	68.00	-10	5,251	-0.19%
2021/11/12	28	67.14	49	67.03	67.70	-21	5,276	-0.40%
2021/11/11	7	68.21	4.1	67.86	67.90	2.9	5,244	0.06%
2021/11/10	2	68.50	2	68.40	68.40	0	5,304	0.00%
2021/11/09	6	68.47	10.1	68.99	69.00	-4.1	5,375	-0.08%
2021/11/08	8	68.33	1	68.50	68.50	7	5,461	0.13%
2021/11/05	5	68.80	4.1	68.68	69.00	0.9	5,496	0.02%
2021/11/04	6	69.30	7	69.34	69.30	-1	5,483	-0.02%
2021/11/03	1	69.50	0	0.00	69.50	1	5,504	0.02%
2021/11/02	25.1	69.88	43.1	69.93	69.30	-18	5,477	-0.33%
2021/11/01	2	67.65	1	68.00	68.10	1	5,329	0.02%
2021/10/29	0	0.00	1	67.60	68.00	-1	5,344	-0.02%
2021/10/28	0.1	67.80	1	67.80	67.90	-0.9	5,340	-0.02%
2021/10/27	0	0.00	1	67.50	67.70	-1	5,372	-0.02%
2021/10/26	1	67.80	13	67.69	67.90	-12	5,448	-0.22%
2021/10/25	12	67.18	15	67.20	67.10	-3	5,456	-0.05%
2021/10/22	0	0.00	4	67.48	67.40	-4	5,540	-0.07%
2021/10/21	2.1	67.70	2.2	67.61	67.40	-0.1	5,629	0.00%
2021/10/20	1	67.80	0	0.00	67.80	1	5,599	0.02%
2021/10/19	1	67.80	3.5	68.01	67.90	-2.5	5,613	-0.04%
2021/10/18	7.1	67.91	9	67.97	67.80	-1.9	5,644	-0.03%
2021/10/15	6.1	67.42	2	67.60	67.70	4.1	5,681	0.07%
2021/10/14	2	67.90	1.1	67.61	67.40	0.9	5,724	0.02%
2021/10/13	7.1	67.75	8.1	67.72	67.80	-1	5,744	-0.02%
2021/10/12	7	67.44	36	67.63	67.70	-29	5,787	-0.50%
2021/10/08	2	66.80	2.2	66.95	66.80	-0.2	5,786	0.00%
2021/10/07	7.8	66.95	3	67.10	66.80	4.8	5,886	0.08%
2021/10/06	1	66.00	10	66.17	66.50	-9	6,001	-0.15%
2021/10/05	6	65.97	4	66.08	66.40	2	6,142	0.03%
2021/10/04	6	66.30	8	66.33	66.10	-2	6,293	-0.03%
2021/10/01	3.1	66.00	18	65.96	66.00	-14.9	6,320	-0.24%
2021/09/30	7	66.11	13	66.38	67.00	-6	6,337	-0.09%
2021/09/29	23	65.50	2	65.70	65.80	21	6,376	0.33%
2021/09/28	12	66.60	2.5	66.92	66.50	9.5	6,517	0.15%
2021/09/27	5.5	67.15	6	67.35	67.20	-0.5	6,647	-0.01%
2021/09/24	21	67.38	22	67.47	67.10	-1	6,925	-0.01%
2021/09/23	4	65.98	1.2	65.88	66.10	2.8	7,370	0.04%
2021/09/22	0	0.00	13	64.89	65.60	-13	7,624	-0.17%
2021/09/17	4	65.23	1	65.30	64.70	3	7,717	0.04%
2021/09/16	6	64.60	0	0.00	64.90	6	7,809	0.08%
2021/09/15	2	64.71	3	64.80	64.60	-1	7,936	-0.01%
2021/09/14	4	64.80	0	0.00	64.50	4	8,037	0.05%
2021/09/13	1.1	64.90	15	65.00	65.20	-13.9	8,176	-0.17%
2021/09/10	11	64.58	1	64.50	65.00	10	8,303	0.12%
2021/09/09	2	63.86	0	0.00	64.20	2	8,495	0.02%
2021/09/08	6	64.43	2	64.30	64.40	4	8,506	0.05%
2021/09/07	0	65.10	1	65.00	65.10	-1	8,576	-0.01%
2021/09/06	2	65.30	73	65.40	65.30	-71	8,622	-0.82%
2021/09/03	1.1	64.84	5	65.08	65.30	-3.9	8,711	-0.04%
2021/09/02	0	0.00	9	64.70	64.50	-9	8,730	-0.10%
2021/09/01	4	64.78	2	65.10	64.90	2	8,760	0.02%
2021/08/31	2	64.60	0	0.00	64.80	2	8,750	0.02%
2021/08/30	4.1	64.63	4	64.65	64.60	0.1	8,683	0.00%
2021/08/26	4.2	64.61	1	64.50	64.60	3.2	8,732	0.04%
2021/08/25	12.5	64.33	3	64.83	64.30	9.5	8,778	0.11%
2021/08/24	2	64.90	11	64.83	64.90	-9	8,764	-0.10%
2021/08/23	9.3	64.56	2	64.40	64.50	7.3	8,846	0.08%
2021/08/20	1.1	64.21	0	0.00	64.20	1.1	8,974	0.01%
2021/08/19	2	64.30	7	64.33	64.50	-5	9,122	-0.05%
2021/08/18	7	64.00	8	63.73	64.10	-1	9,144	-0.01%
2021/08/17	23.3	64.43	1.1	64.12	64.50	22.2	9,221	0.24%
2021/08/16	17	64.84	0	0.00	64.50	17	9,212	0.18%
2021/08/13	18.1	65.97	5	66.04	65.70	13.1	9,230	0.14%
2021/08/12	26	66.82	10.2	67.00	66.60	15.8	9,300	0.17%
2021/08/11	10	67.81	7.5	67.88	67.80	2.5	9,333	0.03%
2021/08/10	11	67.44	1	67.50	68.00	10	9,357	0.11%
2021/08/09	15	67.58	1	67.71	67.50	14	9,527	0.15%
2021/08/06	14	68.28	2	69.00	68.30	12	9,564	0.13%
2021/08/05	30	68.57	26	68.61	68.80	4	9,788	0.04%
2021/08/04	20	66.90	3	67.10	67.20	17	10,213	0.17%
2021/08/03	3	66.80	1	67.30	67.10	2	10,434	0.02%
2021/08/02	1	66.80	2	67.00	67.10	-1	10,492	-0.01%
2021/07/30	3	67.04	3	67.13	67.30	0	10,571	0.00%
2021/07/29	9	67.52	0	0.00	67.60	9	10,767	0.08%
2021/07/28	1	67.20	5	67.34	67.80	-4	10,891	-0.04%
2021/07/27	7.8	67.64	25	67.82	68.00	-17.2	11,112	-0.15%
2021/07/26	12	66.78	1.5	66.87	66.90	10.5	11,257	0.09%
2021/07/23	20	66.91	4.2	67.06	66.80	15.8	11,392	0.14%
2021/07/22	8	67.03	1	67.20	67.10	7	11,465	0.06%
2021/07/21	13	67.07	8	67.11	67.20	5	11,550	0.04%
2021/07/20	86	67.57	3	67.40	67.20	83	11,656	0.71%
2021/07/19	9.6	67.57	1	67.60	67.90	8.6	11,774	0.07%
2021/07/16	9.1	67.88	3.2	67.64	68.00	5.8	12,296	0.05%
2021/07/15	6	67.85	2	67.85	67.90	4	12,418	0.03%
2021/07/14	5.1	67.74	1	67.60	67.80	4.1	12,453	0.03%
2021/07/13	8	67.98	5	67.96	68.00	3	12,488	0.02%
2021/07/12	20	67.00	14	66.94	66.90	6	12,472	0.05%
2021/07/09	44.3	67.68	12	67.48	67.60	32.3	12,388	0.26%
2021/07/08	11.1	68.42	11	68.10	68.10	0.1	12,472	0.00%
2021/07/07	7	68.06	13	68.09	68.30	-6	12,569	-0.05%
2021/07/06	3.4	68.48	4	68.23	68.30	-0.7	12,718	-0.01%
2021/07/05	13.2	67.93	2.3	68.20	68.70	11	12,813	0.09%
2021/07/02	21.2	67.90	5.2	67.81	68.00	16.1	12,858	0.12%
2021/07/01	35.6	68.52	1	69.00	68.30	34.6	12,921	0.27%
2021/06/30	169.3	68.85	5	68.88	68.80	164.3	12,878	1.28%	大買/鉅額交易
2021/06/29	29.1	73.72	58.3	73.72	73.70	-29.3	12,478	-0.23%
2021/06/28	26.1	74.00	104	74.10	74.00	-77.9	12,325	-0.63%	大賣/
2021/06/25	17	74.56	10	74.69	74.50	7	12,356	0.06%
2021/06/24	3	74.73	10	74.67	74.50	-7	12,490	-0.06%
2021/06/23	9.5	74.51	10	74.48	74.60	-0.5	13,119	0.00%
2021/06/22	8.3	74.62	13	74.64	74.30	-4.7	13,325	-0.03%
2021/06/21	17	73.87	1	74.40	74.40	16	13,359	0.12%
2021/06/18	34.1	74.61	28.3	74.52	74.70	5.8	13,457	0.04%
2021/06/17	2	73.80	4.2	73.72	74.00	-2.2	13,494	-0.02%
2021/06/16	6	73.60	5	73.76	73.80	1	13,793	0.01%
2021/06/15	3	72.11	2	72.60	73.00	1	14,090	0.01%
2021/06/11	12	72.38	8	72.79	72.30	4	14,259	0.03%
2021/06/10	1	73.00	1	72.60	73.00	0	14,363	0.00%
2021/06/09	3.1	72.83	0	0.00	72.70	3.1	14,498	0.02%
2021/06/08	7	73.10	5	73.20	73.50	2	14,816	0.01%
2021/06/07	1.1	73.37	10	73.20	72.90	-9	15,404	-0.06%
2021/06/04	0	0.00	4	73.45	73.40	-4	15,470	-0.03%
2021/06/03	1	73.60	12	73.60	73.50	-11	15,584	-0.07%
2021/06/02	4	73.48	9	73.87	73.60	-5	15,739	-0.03%
2021/06/01	38	73.67	7	73.70	73.80	31	15,892	0.20%
2021/05/31	6.1	73.23	13	73.27	73.50	-6.9	15,999	-0.04%
2021/05/28	4.1	73.15	7.4	73.23	73.20	-3.3	16,099	-0.02%
2021/05/27	7	73.03	9	72.86	73.20	-2	16,226	-0.01%
2021/05/26	4	72.95	6	73.13	73.30	-2	16,505	-0.01%
2021/05/25	7	72.97	22	72.77	72.90	-15	16,687	-0.09%
2021/05/24	3	72.57	16	72.57	72.70	-13	16,815	-0.08%
2021/05/21	9	72.64	6	72.52	72.50	3	16,964	0.02%
2021/05/20	77	72.23	20.1	72.06	72.10	56.9	17,089	0.33%
2021/05/19	5.4	70.90	4.1	71.42	71.50	1.3	17,153	0.01%
2021/05/18	19	69.77	10	69.95	70.20	9	17,358	0.05%
2021/05/17	7.7	68.31	24.1	68.56	68.40	-16.4	17,964	-0.09%
2021/05/14	27	70.50	0	0.00	70.60	27	17,941	0.15%
2021/05/13	10	70.52	22	70.35	70.10	-12	18,054	-0.07%
2021/05/12	35	71.09	88.5	70.88	71.10	-53.5	17,959	-0.30%
2021/05/11	44.7	69.75	38	69.74	69.30	6.7	17,558	0.04%
2021/05/10	4.4	70.65	5	71.04	70.60	-0.6	17,580	0.00%
2021/05/07	27.1	70.85	18	70.78	71.10	9.1	18,197	0.05%
2021/05/06	29	70.10	35.1	70.10	69.70	-6.1	19,274	-0.03%
2021/05/05	12.1	71.22	29	71.03	70.80	-17	19,804	-0.09%
2021/05/04	31.9	71.30	119.2	71.38	71.50	-87.4	20,037	-0.44%	大賣/
2021/05/03	9.3	72.41	9	72.41	72.20	0.3	20,055	0.00%
2021/04/29	26	73.84	22	73.97	73.60	4	20,347	0.02%
2021/04/28	7	73.57	34	73.43	73.60	-27	20,672	-0.13%
2021/04/27	8.1	73.20	7	73.26	73.30	1.1	21,355	0.01%
2021/04/26	35.3	73.79	12	73.57	73.60	23.3	21,679	0.11%
2021/04/23	16	74.18	5	73.82	73.90	11	22,419	0.05%
2021/04/22	55.8	74.91	142	74.48	74.10	-86.2	24,604	-0.35%	大賣/
2021/04/21	110	74.20	8	73.89	74.30	102	25,484	0.40%	大買/鉅額交易
2021/04/20	5	73.74	11	73.60	74.00	-6	26,144	-0.02%
2021/04/19	16.4	73.69	49	73.69	73.80	-32.6	26,288	-0.12%
2021/04/16	40	73.39	18	73.37	73.50	22	26,368	0.08%
2021/04/15	81	73.05	10	72.99	73.00	71	26,429	0.27%
2021/04/14	14.2	72.61	31.1	72.60	73.20	-16.9	26,434	-0.06%
2021/04/13	41.7	72.96	9	72.79	72.50	32.7	26,365	0.12%
2021/04/12	37.2	72.77	18	72.79	72.70	19.2	26,479	0.07%
2021/04/09	27.5	73.61	2	73.45	73.30	25.5	26,461	0.10%
2021/04/08	36	73.70	15	73.67	73.60	21	26,327	0.08%
2021/04/07	21.1	72.81	16.5	72.78	72.80	4.6	26,181	0.02%
2021/04/06	50.2	73.26	60	73.56	73.00	-9.8	26,030	-0.04%
2021/04/01	27	73.65	3	73.60	73.50	24	25,829	0.09%
2021/03/31	26	74.05	26.4	74.15	74.10	-0.4	25,726	0.00%
2021/03/30	47.1	73.55	14	73.44	73.70	33.1	25,623	0.13%
2021/03/29	43.3	73.64	7	73.69	73.60	36.3	25,510	0.14%
2021/03/26	70.1	73.87	16	73.90	73.80	54.1	25,357	0.21%
2021/03/25	10	75.19	21.5	75.22	75.70	-11.5	24,820	-0.05%
2021/03/24	8.1	74.24	20.8	74.57	74.20	-12.8	24,692	-0.05%
2021/03/23	22	73.63	14.2	73.75	74.00	7.8	24,594	0.03%
2021/03/22	40.6	74.24	7.3	74.22	74.00	33.3	24,491	0.14%
2021/03/19	16.1	74.52	13	74.16	75.00	3.1	24,545	0.01%
2021/03/18	47.1	74.20	30.7	73.90	74.30	16.4	24,358	0.07%
2021/03/17	28.3	72.38	10	72.24	72.30	18.3	24,366	0.08%
2021/03/16	30	71.77	86	71.80	71.50	-56	24,370	-0.23%
2021/03/15	16.2	71.18	17	71.25	71.50	-0.8	24,405	0.00%
2021/03/12	26.4	71.12	14	71.23	71.40	12.4	24,426	0.05%
2021/03/11	60.1	71.60	81	71.69	72.00	-21	24,483	-0.09%
2021/03/10	13.1	74.32	1	74.20	73.90	12.1	23,998	0.05%
2021/03/09	12	72.99	6.3	73.00	72.80	5.7	23,975	0.02%
2021/03/08	14.3	73.71	11	74.04	73.20	3.3	23,979	0.01%
2021/03/05	17.1	73.71	2	73.95	73.50	15.1	23,936	0.06%
2021/03/04	27.4	74.45	5	74.68	74.30	22.4	23,982	0.09%
2021/03/03	16.5	74.77	27	75.18	75.50	-10.6	23,918	-0.04%
2021/03/02	17.1	74.18	5.3	74.34	73.90	11.8	23,861	0.05%
2021/02/26	90.3	74.78	13.3	74.95	74.60	77	23,754	0.32%
2021/02/25	22.2	75.93	4	76.10	75.90	18.2	23,456	0.08%
2021/02/24	145	76.04	38.2	76.14	76.00	106.8	23,325	0.46%	大買/鉅額交易
2021/02/23	20.2	75.10	33	75.01	75.10	-12.9	23,270	-0.06%
2021/02/22	37.1	75.97	33	75.98	75.80	4.1	23,118	0.02%
2021/02/19	24.1	75.80	17.1	75.56	76.10	6.9	22,985	0.03%
2021/02/18	52	75.42	13	75.55	75.40	39	22,853	0.17%
2021/02/17	113.3	75.53	83	75.85	75.20	30.2	22,678	0.13%	大買/
2021/02/05	58.1	78.57	7	78.53	78.40	51.1	22,274	0.23%
2021/02/04	11.1	78.88	47	78.94	78.90	-35.9	22,157	-0.16%
2021/02/03	21	78.15	13	78.15	78.20	8	22,161	0.04%
2021/02/02	20	78.39	11	78.37	78.10	9	22,341	0.04%
2021/02/01	20	77.79	19	77.89	78.00	1	22,368	0.00%
2021/01/29	98.2	80.30	36	80.13	78.40	62.2	22,106	0.28%
2021/01/28	91.1	82.37	93.5	81.79	81.50	-2.4	21,406	-0.01%
2021/01/27	49.3	80.27	83.5	80.71	81.10	-34.2	20,213	-0.17%
2021/01/26	55.1	78.51	40	78.56	77.70	15.1	19,412	0.08%
2021/01/25	8.9	77.99	47	77.65	78.00	-38.1	19,027	-0.20%
2021/01/22	18	76.63	42	76.88	77.60	-24	18,789	-0.13%
2021/01/21	51	77.19	39.7	77.08	77.00	11.3	18,280	0.06%
2021/01/20	54.1	76.87	51.5	76.80	76.00	2.7	17,816	0.01%
2021/01/19	71	78.92	29	78.89	79.00	42	17,029	0.25%
2021/01/18	159.4	79.56	83.3	78.78	79.00	76.2	16,570	0.46%	大買/
2021/01/15	233	81.60	101	81.78	80.40	132	15,678	0.84%	大買/大賣/鉅額交易
2021/01/14	444	73.25	460	76.88	77.90	-16	13,423	-0.12%	大買/大賣/
2021/01/13	75.4	69.83	83	70.19	70.90	-7.7	12,034	-0.06%
2021/01/12	22	67.25	40	67.87	67.50	-18	11,175	-0.16%
2021/01/11	58	66.87	13	66.94	67.30	45	10,964	0.41%
2021/01/08	7	67.09	60	67.39	67.40	-53	10,765	-0.49%
2021/01/07	10	66.77	12	66.92	66.80	-2	10,613	-0.02%
2021/01/06	15	66.89	42	67.08	66.70	-27	10,633	-0.25%
2021/01/05	69	66.90	0	0.00	66.80	69	10,501	0.66%
2021/01/04	35	66.96	48	67.82	68.00	-13	10,269	-0.13%
2020/12/31	0	0.00	6	67.42	67.30	-6	10,070	-0.06%
2020/12/30	14	66.71	30	67.60	67.50	-16	10,034	-0.16%
2020/12/29	35	67.40	1	67.60	67.10	34	9,957	0.34%
2020/12/28	19	67.96	33	68.06	68.00	-14	9,906	-0.14%
2020/12/25	4	67.35	7	67.74	67.80	-3	9,956	-0.03%
2020/12/24	7	66.71	0	0.00	66.80	7	9,924	0.07%
2020/12/23	4	66.28	14	66.39	66.80	-10	9,889	-0.10%
2020/12/22	22	66.63	17.5	66.11	66.20	4.5	9,905	0.05%
2020/12/21	18	65.80	68	65.80	66.20	-50	9,896	-0.51%
2020/12/18	22.2	67.39	16.7	67.64	66.70	5.5	9,762	0.06%
2020/12/17	4	67.75	3	67.83	67.90	1	9,618	0.01%
2020/12/16	3	68.43	26	68.30	68.50	-23	9,602	-0.24%
2020/12/15	47	67.86	56	68.12	67.30	-9	9,669	-0.09%
2020/12/14	15	70.12	30	70.12	69.60	-15	9,443	-0.16%
2020/12/11	41	70.34	37	70.35	69.90	4	9,331	0.04%
2020/12/10	14	69.01	12	69.13	69.40	2	8,938	0.02%
2020/12/09	3	69.27	11	69.17	69.40	-8	8,781	-0.09%
2020/12/08	8	68.36	8	68.55	68.40	0	8,606	0.00%
2020/12/07	13.2	68.34	20	68.32	68.80	-6.8	8,455	-0.08%
2020/12/04	3	66.50	11	66.56	66.60	-8	8,094	-0.10%
2020/12/03	10.5	66.11	0	0.00	66.10	10.5	8,018	0.13%
2020/12/02	13	66.03	5	66.28	66.40	8	7,971	0.10%
2020/12/01	20	64.94	0	0.00	65.50	20	7,857	0.25%
2020/11/30	11.2	66.32	45	66.89	65.30	-33.8	7,741	-0.44%
2020/11/27	0	0.00	8	66.64	66.50	-8	7,551	-0.11%
2020/11/26	1	66.00	4	66.23	66.50	-3	7,521	-0.04%
2020/11/25	20	66.08	5	66.18	65.90	15	7,510	0.20%
2020/11/24	18.2	66.07	22.1	66.23	66.20	-3.8	7,477	-0.05%
2020/11/23	44	65.80	24	65.89	65.90	20	7,358	0.27%
2020/11/20	46.2	65.72	15	65.95	65.60	31.2	7,246	0.43%
2020/11/19	5	65.14	2	65.15	65.00	3	7,129	0.04%
2020/11/18	3	64.97	30	65.12	65.30	-27	7,205	-0.37%
2020/11/17	4	64.88	17	64.94	65.00	-13	7,243	-0.18%
2020/11/16	15	65.06	19	64.96	65.00	-4	7,368	-0.05%
2020/11/13	56	63.68	45	63.75	64.10	11	7,365	0.15%
2020/11/12	5	62.22	3	62.17	62.30	2	7,281	0.03%
2020/11/11	7	61.24	26	61.78	62.50	-19	7,841	-0.24%
2020/11/10	30	60.30	12	60.23	60.30	18	8,501	0.21%
2020/11/09	15	60.99	2	61.55	60.90	13	8,160	0.16%
2020/11/06	44	62.47	0	0.00	62.20	44	7,951	0.55%
2020/11/05	4	62.20	0.1	62.70	62.30	4	8,012	0.05%
2020/11/04	1	62.20	0	0.00	62.30	1	8,066	0.01%
2020/11/03	9	62.28	0	0.00	62.40	9	8,181	0.11%
2020/11/02	1	61.50	2	61.85	62.20	-1	8,331	-0.01%
2020/10/30	4.1	61.50	6	61.65	61.50	-2	8,537	-0.02%
2020/10/29	2	61.75	2	61.95	61.90	0	8,543	0.00%
2020/10/28	2	62.50	1	62.80	62.30	1	8,639	0.01%
2020/10/27	3	62.00	0	0.00	62.50	3	8,706	0.03%
2020/10/26	10	62.20	2	62.30	62.30	8	8,767	0.09%
2020/10/23	4	62.50	2	62.70	62.40	2	8,830	0.02%
2020/10/22	21	62.37	0	0.00	62.30	21	8,865	0.24%
2020/10/21	1	62.90	0	0.00	62.80	1	8,820	0.01%
2020/10/19	0	0.00	2	63.80	63.50	-2	8,992	-0.02%
2020/10/16	2	63.15	0	0.00	63.10	2	9,136	0.02%
2020/10/15	0	0.00	0	63.30	63.10	0	9,382	0.00%
2020/10/14	4	64.80	3	64.60	63.70	1	9,365	0.01%
2020/10/13	0	0.00	2	64.15	64.20	-2	9,314	-0.02%
2020/10/12	4	63.83	0	0.00	64.10	4	9,380	0.04%
2020/10/08	0	0.00	9.1	63.73	64.00	-9.1	9,392	-0.10%
2020/10/06	2	63.60	2	63.85	63.80	0	9,513	0.00%
2020/10/05	3	63.37	1	63.30	63.20	2	9,602	0.02%
2020/09/30	1	63.90	24	63.83	63.80	-23	9,703	-0.24%
2020/09/29	3	62.27	11	62.72	62.90	-8	9,763	-0.08%
2020/09/28	1	62.20	21	62.01	62.20	-20	9,840	-0.20%
2020/09/25	25	61.45	12	62.03	61.30	13	9,978	0.13%
2020/09/24	32	61.72	3	62.00	61.50	29	10,068	0.29%
2020/09/23	12	62.94	2	63.80	63.00	10	10,071	0.10%
2020/09/22	3	63.40	0	0.00	63.20	3	10,826	0.03%
2020/09/21	3	64.43	3	65.37	64.20	0	11,198	0.00%
2020/09/18	13	64.64	12	64.93	65.60	1	11,465	0.01%
2020/09/17	2	64.15	5	64.24	63.90	-3	11,566	-0.03%
2020/09/16	6	63.98	2	64.20	64.00	4	11,769	0.03%
2020/09/15	5	63.82	3	64.00	63.90	2	11,987	0.02%
2020/09/14	2	63.50	11	63.41	63.80	-9	12,033	-0.07%
2020/09/11	13	62.60	13	63.38	62.80	0	12,060	0.00%
2020/09/10	11	62.70	0	0.00	62.80	11	12,134	0.09%
2020/09/09	10	62.60	9	62.73	63.20	1	12,278	0.01%
2020/09/08	1	62.90	12	63.25	63.10	-11	12,530	-0.09%
2020/09/07	15	63.06	0	0.00	62.90	15	12,889	0.12%
2020/09/04	12	62.99	41	63.14	63.60	-29	12,959	-0.22%
2020/09/03	7	63.69	3	64.03	63.70	4	13,012	0.03%
2020/09/02	6	63.60	3	63.87	63.70	3	13,103	0.02%
2020/09/01	2	63.30	108	63.47	63.50	-106	13,101	-0.81%	大賣/鉅額交易
2020/08/31	6	62.72	46	62.98	62.50	-40	13,183	-0.30%
2020/08/28	61	62.94	8	62.80	62.90	53	13,242	0.40%
2020/08/27	4	63.73	5	63.84	63.90	-1	13,210	-0.01%
2020/08/26	15	63.38	1	63.60	63.60	14	13,311	0.11%
2020/08/25	2	63.65	14	64.20	63.80	-12	13,476	-0.09%
2020/08/24	71	63.14	3	63.43	63.30	68	13,484	0.50%
2020/08/21	24	64.28	8	64.93	64.40	16	13,382	0.12%
2020/08/20	58	64.52	25	63.99	64.00	33	13,352	0.25%
2020/08/19	25	66.87	12	67.88	66.60	13	13,179	0.10%
2020/08/18	35	68.75	41	68.62	67.70	-6	13,092	-0.05%
2020/08/17	71.2	69.07	202	69.10	69.10	-130.8	13,050	-1.00%	大賣/鉅額交易
2020/08/14	66	65.94	126	66.50	66.70	-60	12,536	-0.48%	大賣/
2020/08/12	4	62.03	2	62.00	62.10	2	11,973	0.02%
2020/08/11	8	62.59	1	62.00	62.00	7	12,059	0.06%
2020/08/10	3	63.67	14	63.63	63.60	-11	12,418	-0.09%
2020/08/07	5	63.38	15.3	63.70	63.60	-10.3	12,421	-0.08%
2020/08/06	0	0.00	11	64.13	64.00	-11	12,425	-0.09%
2020/08/05	4	63.90	16	64.12	63.40	-12	12,453	-0.10%
2020/08/04	7	63.81	127	63.24	63.80	-120	12,389	-0.97%	大賣/鉅額交易
2020/08/03	11	61.89	77	62.02	62.10	-66	12,256	-0.54%
2020/07/31	82	61.56	31	61.56	61.70	51	12,209	0.42%
2020/07/30	3	60.87	12	60.83	61.30	-9	12,140	-0.07%
2020/07/29	6.1	60.38	3	60.47	60.10	3.1	12,083	0.03%
2020/07/28	111	61.10	17	61.03	60.60	94	12,092	0.78%	大買/
2020/07/27	20	60.57	4	61.03	60.40	16	12,154	0.13%
2020/07/24	13	62.01	1	62.19	61.20	12	12,241	0.10%
2020/07/23	21.3	62.57	6	62.03	62.20	15.3	12,237	0.13%
2020/07/22	2	61.95	1	62.00	61.90	1	12,201	0.01%
2020/07/21	23	61.32	21.3	61.66	61.20	1.7	12,219	0.01%
2020/07/20	98	61.91	4	61.98	61.50	94	12,115	0.78%
2020/07/17	6	64.03	2	64.15	64.00	4	11,970	0.03%
2020/07/16	12	64.22	0	0.00	64.10	12	12,076	0.10%
2020/07/15	6	64.05	3	64.23	63.90	3	12,107	0.02%
2020/07/14	14	64.96	1	65.10	64.70	13	12,193	0.11%
2020/07/13	4	64.50	6.6	64.50	64.80	-2.6	12,260	-0.02%
2020/07/10	39	63.92	16	64.38	63.70	23	12,339	0.19%
2020/07/09	18	65.03	2	64.85	64.80	16	12,411	0.13%
2020/07/08	9	65.12	7	65.17	65.10	2	12,351	0.02%
2020/07/07	6	66.12	88	65.84	65.60	-82	12,272	-0.67%
2020/07/06	65	66.54	56.3	67.05	66.50	8.7	12,140	0.07%
2020/07/03	60	65.80	4	65.98	66.10	56	12,122	0.46%
2020/07/02	5	65.04	9	65.20	65.30	-4	12,087	-0.03%
2020/07/01	17	64.61	3	64.73	64.50	14	12,103	0.12%
2020/06/30	317	64.90	3	64.63	64.00	314	12,039	2.61%	大買/鉅額交易
2020/06/29	39	69.87	181	69.93	69.80	-142	11,418	-1.24%	大賣/鉅額交易
2020/06/24	2	70.10	75	70.20	70.10	-73	11,148	-0.65%
2020/06/23	19	70.24	11	70.54	70.00	8	11,187	0.07%
2020/06/22	56	69.78	21	69.84	70.10	35	10,980	0.32%
2020/06/19	10	68.82	4	68.90	68.80	6	10,829	0.06%
2020/06/18	6	68.87	5	68.88	68.90	1	10,687	0.01%
2020/06/17	7	68.11	0	0.00	68.60	7	10,682	0.07%
2020/06/16	4.2	68.67	20	68.80	68.60	-15.8	10,759	-0.15%
2020/06/15	19	68.69	8	68.53	67.80	11	10,819	0.10%
2020/06/12	5	68.24	57	67.42	69.10	-52	10,733	-0.48%
2020/06/11	88	68.19	24	69.75	67.80	64	10,583	0.60%
2020/06/10	1	66.30	4.6	66.84	67.00	-3.6	10,270	-0.04%
2020/06/09	12	66.08	1	66.70	66.00	11	10,382	0.11%
2020/06/08	7	66.69	4	66.77	66.80	3	10,395	0.03%
2020/06/05	9	66.16	0	0.00	66.30	9	10,372	0.09%
2020/06/04	5	66.54	6	66.57	66.40	-1	10,458	-0.01%
2020/06/03	9	66.11	17	66.36	66.10	-8	10,478	-0.08%
2020/06/02	2.8	64.99	7	64.99	65.10	-4.2	10,380	-0.04%
2020/06/01	3	64.53	5	64.56	64.20	-2	10,357	-0.02%
2020/05/29	1	62.90	21	63.51	64.50	-20	10,339	-0.19%
2020/05/28	26	61.70	161	62.01	61.50	-135	10,282	-1.31%	大賣/鉅額交易
2020/05/27	17	62.15	5	62.18	62.00	12	10,402	0.12%
2020/05/26	173	62.25	4	62.03	62.00	169	10,471	1.61%	大買/鉅額交易
2020/05/25	10	60.98	5	61.46	61.50	5	10,386	0.05%
2020/05/22	9	60.59	3	60.63	60.70	6	10,385	0.06%
2020/05/21	19.1	60.88	0	0.00	60.60	19.1	10,324	0.18%
2020/05/20	8	61.23	1	61.10	61.00	7	10,203	0.07%
2020/05/19	39	61.53	4	62.60	61.10	35	10,136	0.35%
2020/05/18	6	62.73	6	62.67	63.00	0	9,912	0.00%
2020/05/15	69	62.93	8.2	62.91	62.60	60.8	9,872	0.62%
2020/05/14	3	66.00	0	0.00	66.00	3	9,435	0.03%
2020/05/13	2	66.05	2	66.05	66.50	0	9,364	0.00%
2020/05/12	2	66.40	11	65.99	66.00	-9	9,318	-0.10%
2020/05/11	16	67.14	4	67.18	66.90	12	9,223	0.13%
2020/05/08	0	0.00	3.4	66.15	66.30	-3.4	9,157	-0.04%
2020/05/07	0	0.00	1	65.20	65.30	-1	9,155	-0.01%
2020/05/06	60	65.24	0	0.00	65.00	60	9,143	0.66%
2020/05/05	0	0.00	1.5	65.31	65.30	-1.5	9,168	-0.02%
2020/05/04	9	64.93	6	65.00	64.90	3	9,171	0.03%
2020/04/30	8	66.14	14	65.99	66.10	-6	9,167	-0.07%
2020/04/29	1	65.60	3	66.10	65.50	-2	9,145	-0.02%
2020/04/28	2	65.70	2	65.75	65.90	0	9,085	0.00%
2020/04/27	2	65.55	7	65.69	65.40	-5	9,228	-0.05%
2020/04/23	1	64.00	31	64.10	64.40	-30	9,083	-0.33%
2020/04/22	36	63.01	2	63.00	63.10	34	8,999	0.38%
2020/04/21	10	63.78	27	64.42	63.20	-17	8,908	-0.19%
2020/04/20	7	64.71	4	65.28	64.40	3	8,809	0.03%
2020/04/17	31	65.77	16	65.22	65.10	15	8,824	0.17%
2020/04/16	7	64.69	7	64.61	65.00	0	8,673	0.00%
2020/04/15	1	64.60	3	64.80	64.80	-2	8,597	-0.02%
2020/04/14	4	63.45	3	63.43	63.70	1	8,529	0.01%
2020/04/13	1	61.70	5	62.12	62.00	-4	8,480	-0.05%
2020/04/10	1	61.50	1	62.00	62.00	0	8,483	0.00%
2020/04/09	5	62.18	5	62.26	61.80	0	8,497	0.00%
2020/04/08	6	62.45	32.6	62.35	62.50	-26.6	8,461	-0.31%
2020/04/07	7	62.43	15	61.85	61.80	-8	8,374	-0.10%
2020/04/06	4	60.90	12	60.98	61.60	-8	8,244	-0.10%
2020/04/01	1	58.60	3	58.67	58.40	-2	8,028	-0.02%
2020/03/31	16	59.45	6	59.60	58.00	10	7,929	0.13%
2020/03/30	9	58.91	10	59.41	59.30	-1	7,705	-0.01%
2020/03/27	18	60.52	27	60.58	60.10	-9	7,575	-0.12%
2020/03/26	22	54.55	2	55.25	55.10	20	7,245	0.28%
2020/03/25	1	55.40	30	55.18	54.90	-29	7,265	-0.40%
2020/03/24	3	49.97	9	51.82	51.90	-6	7,242	-0.08%
2020/03/23	11	49.27	1	49.95	48.20	10	7,341	0.14%
2020/03/20	5	50.32	1	50.80	51.80	4	7,335	0.05%
2020/03/19	18	48.69	10	48.04	48.10	8	7,245	0.11%
2020/03/18	14	50.89	2.2	51.05	50.30	11.8	7,137	0.17%
2020/03/17	12	51.50	2	51.40	50.70	10	7,143	0.14%
2020/03/16	33	53.46	0	0.00	52.60	33	7,083	0.47%
2020/03/13	7.4	54.31	8	52.98	55.30	-0.6	7,017	-0.01%
2020/03/12	7	57.66	1	58.50	56.80	6	6,839	0.09%
2020/03/11	36	60.57	1	60.30	59.40	35	6,756	0.52%
2020/03/10	8	60.33	6	60.90	60.30	2	6,727	0.03%
2020/03/09	19	61.52	45	61.48	61.30	-26	6,612	-0.39%
2020/03/06	21	61.36	1	61.50	61.30	20	6,580	0.30%
2020/03/05	1	62.70	2	62.70	62.90	-1	6,605	-0.02%
2020/03/03	0	0.00	1	61.60	61.00	-1	6,584	-0.02%
2020/03/02	8	60.46	54	60.67	60.30	-46	6,503	-0.71%
2020/02/27	50	63.10	6	63.43	62.70	44	6,430	0.68%
2020/02/24	0	0.00	7	64.71	64.50	-7	6,523	-0.11%
2020/02/20	4	66.60	0	0.00	66.30	4	6,815	0.06%
2020/02/19	0	0.00	21	66.37	66.70	-21	6,893	-0.30%
2020/02/18	5	64.80	3	65.20	66.00	2	6,983	0.03%
2020/02/17	1	65.40	0	0.00	65.80	1	7,238	0.01%
2020/02/13	1	65.80	12	65.73	65.40	-11	8,226	-0.13%
2020/02/12	6	65.33	1	65.00	65.30	5	8,661	0.06%
2020/02/11	0	0.00	1	65.00	65.50	-1	9,655	-0.01%
2020/02/10	0	0.00	2	64.20	64.70	-2	9,654	-0.02%
2020/02/07	16	65.29	0	0.00	65.30	16	9,618	0.17%
2020/02/06	0	0.00	31	66.38	66.60	-31	9,648	-0.32%
2020/02/05	1	64.10	8	64.89	64.80	-7	9,685	-0.07%
2020/02/04	0	0.00	10	65.05	64.80	-10	9,735	-0.10%
2020/02/03	3	63.37	11	62.38	63.90	-8	9,818	-0.08%
2020/01/31	3	63.80	10	63.97	63.60	-7	9,843	-0.07%
2020/01/30	7	63.84	110.8	64.68	62.80	-103.8	9,970	-1.04%	大賣/鉅額交易
2020/01/20	31	68.00	22	68.05	68.00	9	9,796	0.09%
2020/01/17	27	67.99	29	67.89	67.90	-2	9,809	-0.02%
2020/01/16	1	67.90	42	68.20	68.00	-41	9,812	-0.42%
2020/01/14	67	68.80	61	69.19	69.10	6	9,932	0.06%
2020/01/13	32	67.96	2	69.00	69.20	30	9,978	0.30%
2020/01/10	167	67.19	2	67.00	67.00	165	10,257	1.61%	大買/鉅額交易
2020/01/09	0	0.00	1	68.00	67.40	-1	10,402	-0.01%
2020/01/08	6	67.45	115	67.83	67.70	-109	10,386	-1.05%	大賣/鉅額交易
2020/01/07	0	0.00	101	68.24	68.30	-101	10,325	-0.98%	大賣/鉅額交易
2020/01/06	23	66.88	11	67.03	66.80	12	10,281	0.12%
2020/01/03	4	68.33	0	0.00	68.20	4	10,280	0.04%
2020/01/02	27	68.30	1	68.20	68.60	26	10,267	0.25%
2019/12/31	26	68.50	0	0.00	68.40	26	10,309	0.25%
2019/12/30	0	0.00	2	68.90	68.80	-2	10,280	-0.02%
2019/12/27	1	69.30	0	0.00	69.40	1	10,289	0.01%
2019/12/26	0	0.00	1	69.00	69.20	-1	10,324	-0.01%
2019/12/25	1	69.20	10.2	69.20	69.30	-9.2	10,395	-0.09%
2019/12/24	6	69.37	1	69.80	69.20	5	10,415	0.05%
2019/12/23	0	0.00	1	70.00	69.80	-1	10,403	-0.01%
2019/12/20	0	0.00	5	70.28	70.10	-5	10,393	-0.05%
2019/12/19	23	70.16	1.2	70.20	70.20	21.8	10,340	0.21%
2019/12/18	6	71.03	47	70.81	71.10	-41	10,264	-0.40%
2019/12/17	0	0.00	33	69.16	69.80	-33	10,110	-0.33%
2019/12/16	3	68.87	10	69.86	68.70	-7	10,061	-0.07%
2019/12/13	28	68.74	8	68.30	68.80	20	10,081	0.20%
2019/12/12	5	69.38	6.4	69.32	69.00	-1.4	10,022	-0.01%
2019/12/11	0	0.00	9	68.34	68.70	-9	9,921	-0.09%
2019/12/10	6	68.45	3	68.00	68.90	3	9,860	0.03%
2019/12/09	22	68.40	6.2	68.71	68.40	15.8	9,870	0.16%
2019/12/05	8	69.14	5.2	69.32	68.80	2.8	9,812	0.03%
2019/12/04	0	0.00	13	69.25	69.00	-13	9,768	-0.13%
2019/12/03	1	69.10	21	69.03	69.10	-20	9,735	-0.21%
2019/12/02	11	67.45	12	67.20	67.50	-1	9,595	-0.01%
2019/11/29	22	68.10	1	68.00	68.00	21	9,533	0.22%
2019/11/28	13	69.29	1	69.80	69.50	12	9,419	0.13%
2019/11/27	0	0.00	2	69.60	69.70	-2	9,548	-0.02%
2019/11/26	0	0.00	6	70.15	70.20	-6	9,489	-0.06%
2019/11/25	2	70.10	4	69.90	69.90	-2	9,335	-0.02%
2019/11/22	1	70.80	23	71.00	70.80	-22	9,321	-0.24%
2019/11/21	19	71.27	17	71.29	71.30	2	9,256	0.02%
2019/11/20	1	71.00	7	71.00	71.00	-6	9,097	-0.07%
2019/11/19	0	0.00	19	70.55	70.70	-19	8,977	-0.21%
2019/11/18	2	70.10	4.1	69.92	70.00	-2.1	8,747	-0.02%
2019/11/15	2	69.70	23	70.10	69.80	-21	8,659	-0.24%
2019/11/14	29	69.69	3	70.07	70.00	26	8,545	0.30%
2019/11/13	9	69.71	45	69.85	70.00	-36	8,312	-0.43%
2019/11/12	16.2	67.87	31	68.06	68.60	-14.8	7,853	-0.19%
2019/11/11	29	66.82	47	67.07	66.70	-18	7,394	-0.24%
2019/11/08	28	66.45	85.3	66.10	67.30	-57.3	7,023	-0.82%
2019/11/07	4	61.30	4	60.93	61.20	0	6,158	0.00%
2019/11/06	12	61.13	6	60.88	61.30	6	6,163	0.10%
2019/11/05	5	61.00	33	61.02	61.00	-28	6,181	-0.45%
2019/11/04	4	60.93	10	61.07	61.10	-6	6,224	-0.10%
2019/11/01	1	59.30	8	60.25	60.20	-7	6,196	-0.11%
2019/10/31	12	59.51	128	59.17	59.30	-116	6,190	-1.87%	大賣/鉅額交易
2019/10/30	18	60.66	4	60.95	60.40	14	6,095	0.23%
2019/10/29	3	60.67	62	60.85	60.70	-59	6,217	-0.95%
2019/10/28	2	59.80	61	59.90	59.80	-59	6,159	-0.96%
2019/10/25	0	0.00	57	59.43	59.60	-57	6,204	-0.92%
2019/10/23	3	59.10	9	58.98	59.20	-6	6,267	-0.10%
2019/10/22	0	0.00	7	58.93	58.50	-7	6,216	-0.11%
2019/10/21	16.3	58.34	7	58.13	58.30	9.3	6,157	0.15%
2019/10/18	214	58.88	28	59.05	58.00	186	6,074	3.06%	大買/鉅額交易
2019/10/17	17	56.52	25	57.08	57.30	-8	5,714	-0.14%
2019/10/16	1	55.10	0	0.00	55.50	1	5,511	0.02%
2019/10/15	11	55.09	1	55.10	55.10	10	5,528	0.18%
2019/10/14	50	55.40	2	55.25	55.00	48	5,583	0.86%
2019/10/09	9.1	54.52	1	54.30	54.00	8.1	5,533	0.15%
2019/10/08	6.9	55.71	5	55.22	55.10	1.9	5,520	0.03%
2019/10/07	1	55.30	17	55.34	55.50	-16	5,520	-0.29%
2019/10/04	0	0.00	11	54.31	54.40	-11	5,464	-0.20%
2019/10/03	1	53.80	3	54.67	54.60	-2	5,499	-0.04%
2019/10/02	1	54.50	12	54.78	54.90	-11	5,516	-0.20%
2019/10/01	2	54.20	4	54.58	54.80	-2	5,504	-0.04%
2019/09/27	3	54.00	0	0.00	54.00	3	5,447	0.06%
2019/09/26	3	54.30	0	0.00	54.70	3	5,459	0.05%
2019/09/25	0	0.00	2	54.45	54.70	-2	5,464	-0.04%
2019/09/24	1	54.80	21	55.07	55.00	-20	5,499	-0.36%
2019/09/23	5	54.62	11	54.50	54.50	-6	5,470	-0.11%
2019/09/20	0	0.00	44	54.39	54.60	-44	5,506	-0.80%
2019/09/19	4	54.80	6.3	54.63	54.60	-2.3	5,456	-0.04%
2019/09/18	8	54.54	16	54.46	54.70	-8	5,436	-0.15%
2019/09/17	1	53.90	2	53.60	53.90	-1	5,345	-0.02%
2019/09/12	1	53.30	10	53.37	53.40	-9	5,472	-0.16%
2019/09/11	2	52.70	2	52.90	53.00	0	5,504	0.00%
2019/09/10	4	52.45	0	0.00	52.30	4	5,466	0.07%
2019/09/09	0	0.00	3	52.80	52.90	-3	5,468	-0.05%
2019/09/06	12	52.89	0	0.00	52.80	12	5,458	0.22%
2019/09/05	1	52.60	21	52.62	52.70	-20	5,431	-0.37%
2019/09/04	3	51.87	0	0.00	52.40	3	5,497	0.05%
2019/09/03	2	51.90	3	52.07	51.90	-1	5,541	-0.02%
2019/09/02	5	52.72	1	52.90	52.20	4	5,567	0.07%
2019/08/30	0	0.00	29	52.16	52.40	-29	5,581	-0.52%
2019/08/29	1	50.30	1	50.30	50.20	0	5,415	0.00%
2019/08/28	19	50.59	0	0.00	50.50	19	5,400	0.35%
2019/08/26	53	50.00	1	50.00	50.00	52	5,427	0.96%
2019/08/23	1	50.70	0	0.00	50.70	1	5,469	0.02%
2019/08/22	3	51.07	1	50.70	51.10	2	5,556	0.04%
2019/08/21	1.3	51.15	0	0.00	51.30	1.3	5,627	0.02%
2019/08/20	3.1	51.16	51	51.11	51.10	-47.9	5,617	-0.85%
2019/08/19	0	0.00	11	51.26	51.50	-11	5,590	-0.20%
2019/08/16	2	50.95	9	51.24	51.00	-7	5,592	-0.13%
2019/08/15	5	49.91	3	49.97	50.10	2	5,512	0.04%
2019/08/14	18	51.12	5	50.98	50.70	13	5,523	0.24%
2019/08/13	3	50.80	3	50.43	50.50	0	5,505	0.00%
2019/08/12	19	50.23	20	50.24	50.60	-1	5,493	-0.02%
2019/08/08	18	48.23	0	0.00	48.00	18	5,414	0.33%
2019/08/07	4.2	48.14	5	48.09	48.00	-0.8	5,477	-0.01%
2019/08/06	131	47.58	1	47.70	47.70	130	5,537	2.35%	大買/鉅額交易
2019/08/05	41	48.64	18	48.59	48.45	23	5,533	0.42%
2019/08/02	17	49.71	123	49.70	49.70	-106	5,541	-1.91%	大賣/鉅額交易
2019/08/01	9	50.52	2	50.50	50.80	7	5,735	0.12%
2019/07/31	85	51.50	15	51.34	50.90	70	6,001	1.17%
2019/07/30	22	56.31	2	56.55	56.00	20	5,782	0.35%
2019/07/29	16	57.00	1	57.10	57.00	15	5,768	0.26%
2019/07/26	13	57.50	1	57.00	57.50	12	5,731	0.21%
2019/07/25	2	57.25	172	56.57	57.40	-170	5,669	-3.00%	大賣/鉅額交易
2019/07/24	1	55.90	406	56.11	56.10	-405	5,675	-7.14%	大賣/鉅額交易
2019/07/23	0	0.00	4	56.10	55.90	-4	5,669	-0.07%
2019/07/22	3	55.73	15	55.70	55.80	-12	5,704	-0.21%
2019/07/19	1	55.90	6	55.62	55.60	-5	5,719	-0.09%
2019/07/18	4	55.30	0	0.00	55.20	4	5,809	0.07%
2019/07/17	12	55.43	0	0.00	55.40	12	5,893	0.20%
2019/07/16	4	56.23	10	56.10	56.30	-6	5,932	-0.10%
2019/07/15	50	55.00	2	55.10	55.00	48	6,042	0.79%
2019/07/12	510	55.20	0	0.00	55.00	510	6,297	8.10%	大買/鉅額交易
2019/07/11	3	55.30	16	54.83	55.50	-13	6,804	-0.19%
2019/07/10	0	0.00	175	54.51	54.70	-175	7,505	-2.33%	大賣/鉅額交易
2019/07/09	0	0.00	1	54.50	54.50	-1	7,637	-0.01%
2019/07/08	20	55.00	0	0.00	55.10	20	7,647	0.26%
2019/07/05	4	55.10	0	0.00	55.10	4	7,660	0.05%
2019/07/04	4	54.78	10	54.43	54.70	-6	7,710	-0.08%
2019/07/03	51	54.60	7	54.51	54.50	44	7,790	0.56%
2019/07/02	3	54.57	0	0.00	54.60	3	7,808	0.04%
2019/07/01	4	54.30	0	0.00	54.50	4	7,840	0.05%
2019/06/28	1	53.80	0	0.00	53.70	1	7,830	0.01%
2019/06/27	1	54.40	1	54.30	54.30	0	7,899	0.00%
2019/06/26	2	53.70	3	54.00	54.00	-1	7,916	-0.01%
2019/06/25	8	54.15	5	53.78	53.70	3	7,976	0.04%
2019/06/24	2	53.90	2	54.15	54.20	0	8,010	0.00%
2019/06/21	19	54.14	7	54.21	53.70	12	8,018	0.15%
2019/06/20	2	54.00	12	54.00	54.10	-10	7,932	-0.13%
2019/06/19	0	0.00	14	53.22	53.40	-14	7,889	-0.18%
2019/06/18	1	52.30	0	0.00	52.20	1	7,844	0.01%
2019/06/17	2	52.30	0	0.00	52.20	2	7,877	0.03%
2019/06/14	7	51.91	1	51.90	52.00	6	7,892	0.08%
2019/06/13	2	51.85	0	0.00	51.50	2	7,969	0.03%
2019/06/12	2	51.60	4	51.48	52.20	-2	8,383	-0.02%
2019/06/11	3	50.57	1	50.60	50.50	2	8,308	0.02%
2019/06/10	1	50.60	0	0.00	50.30	1	8,293	0.01%
2019/06/06	5	50.30	0	50.50	50.00	5	8,306	0.06%
2019/06/05	4	51.08	3	51.07	51.00	1	8,423	0.01%
2019/06/04	0	0.00	1	50.90	50.70	-1	8,466	-0.01%
2019/06/03	1	50.60	0	0.00	51.20	1	8,513	0.01%
2019/05/31	38	51.76	4	51.65	51.50	34	8,517	0.40%
2019/05/30	0	0.00	12	50.64	51.10	-12	8,440	-0.14%
2019/05/29	22	49.42	1	50.00	49.40	21	8,432	0.25%
2019/05/28	4	50.33	0	0.00	50.00	4	8,395	0.05%
2019/05/27	10	50.60	0	0.00	50.60	10	8,375	0.12%
2019/05/24	2	50.70	0	0.00	50.50	2	8,474	0.02%
2019/05/23	1	50.10	0	0.00	50.10	1	8,582	0.01%
2019/05/22	0	0.00	1	50.50	50.50	-1	8,627	-0.01%
2019/05/21	2	50.70	0	0.00	50.40	2	8,804	0.02%
2019/05/17	1	49.95	34	50.29	49.95	-33	8,864	-0.37%
2019/05/16	19	50.05	7	50.30	49.95	12	8,820	0.14%
2019/05/15	11	50.82	12	50.98	50.90	-1	8,787	-0.01%
2019/05/14	35	50.30	4	50.63	50.80	31	8,743	0.35%
2019/05/13	9	51.28	14	51.27	51.70	-5	8,680	-0.06%
2019/05/10	14	51.70	17.2	51.67	51.70	-3.2	8,645	-0.04%
2019/05/09	56	51.44	11	52.01	52.00	45	8,585	0.52%
2019/05/08	83	54.13	79	54.25	53.50	4	8,315	0.05%
2019/05/07	0	0.00	15	57.45	57.20	-15	8,026	-0.19%
2019/05/06	64	57.98	4	57.53	57.00	60	8,125	0.74%
2019/05/03	7	58.74	2	59.10	59.40	5	7,979	0.06%
2019/04/30	2	57.90	1	58.20	58.30	1	7,912	0.01%
2019/04/29	0	0.00	3	58.73	58.30	-3	7,847	-0.04%
2019/04/26	2	59.00	4	59.15	58.80	-2	7,833	-0.03%
2019/04/25	4	58.90	1	59.00	59.20	3	7,834	0.04%
2019/04/24	13	59.72	11	59.33	59.40	2	7,862	0.03%
2019/04/23	11	58.29	105	58.84	59.10	-94	7,782	-1.21%	大賣/
2019/04/22	17	59.15	9	59.01	58.90	8	7,733	0.10%
2019/04/19	34	60.59	13	60.23	60.10	21	7,713	0.27%
2019/04/18	26	61.35	12	62.51	60.90	14	7,671	0.18%
2019/04/17	42	62.49	34	62.72	61.10	8	7,539	0.11%
2019/04/16	97	59.47	93	58.32	60.90	4	7,192	0.06%
2019/04/15	5	55.16	9	54.93	55.50	-4	6,540	-0.06%
2019/04/12	3	53.90	2	53.90	53.80	1	6,451	0.02%
2019/04/11	0	0.00	103	54.00	53.60	-103	6,445	-1.60%	大賣/鉅額交易
2019/04/10	4	53.90	1	54.20	54.20	3	6,413	0.05%
2019/04/09	3	53.93	21	53.93	54.30	-18	6,410	-0.28%
2019/04/08	8	53.30	7	53.30	53.30	1	6,352	0.02%
2019/04/03	1	52.60	5.5	52.52	52.70	-4.5	6,299	-0.07%
2019/04/02	1	53.00	18	53.34	53.00	-17	6,261	-0.27%
2019/04/01	14	52.96	2	53.00	53.00	12	6,228	0.19%
2019/03/29	0	0.00	2	53.10	53.30	-2	6,099	-0.03%
2019/03/28	110	53.02	4	52.65	53.00	106	6,067	1.75%	大買/鉅額交易
2019/03/27	3	52.60	8.2	52.57	52.50	-5.2	6,037	-0.09%
2019/03/26	1	52.00	1	52.20	52.00	0	5,996	0.00%
2019/03/25	1	51.40	0	0.00	51.40	1	5,977	0.02%
2019/03/22	20	52.18	10	52.37	52.10	10	5,960	0.17%
2019/03/21	14	51.99	0	0.00	51.80	14	5,968	0.23%
2019/03/19	3	51.97	10	52.30	52.10	-7	5,944	-0.12%
2019/03/18	9	51.66	1	51.90	51.90	8	5,967	0.13%
2019/03/15	46.2	52.01	10	52.22	52.40	36.2	5,896	0.61%
2019/03/14	5	54.40	1	54.40	54.20	4	5,474	0.07%
2019/03/13	1	55.30	15	54.89	54.90	-14	5,595	-0.25%
2019/03/12	3.3	54.84	3	55.03	54.90	0.3	5,551	0.00%
2019/03/11	13.3	53.82	26	53.56	53.90	-12.7	5,506	-0.23%
2019/03/08	1	52.60	1	52.30	52.50	0	5,387	0.00%
2019/03/07	4	52.00	2	52.20	52.40	2	5,432	0.04%
2019/03/06	10	52.35	0	0.00	52.40	10	5,427	0.18%
2019/03/05	9	51.51	1	52.10	52.30	8	5,536	0.14%
2019/03/04	10	51.76	1	52.00	51.80	9	5,537	0.16%
2019/02/27	6	52.48	0	0.00	52.80	6	5,499	0.11%
2019/02/26	1	53.69	24	53.51	53.00	-23	5,490	-0.42%
2019/02/25	2	53.40	5	53.38	53.70	-3	5,416	-0.06%
2019/02/22	2	52.60	10	52.96	52.90	-8	5,346	-0.15%
2019/02/21	6	52.30	2	52.90	52.50	4	5,238	0.08%
2019/02/20	4	52.50	11	52.61	52.50	-7	5,169	-0.14%
2019/02/19	1	51.60	1	51.40	51.50	0	5,040	0.00%
2019/02/15	19	50.69	0	0.00	50.80	19	4,996	0.38%
2019/02/14	3	51.23	0	0.00	50.60	3	5,132	0.06%
2019/02/13	4	50.85	54	51.19	50.70	-50	5,154	-0.97%
2019/02/12	53	50.73	0	0.00	51.00	53	5,228	1.01%
2019/02/11	3	51.83	0	0.00	51.00	3	5,259	0.06%
2019/01/30	3	51.80	0	0.00	51.80	3	5,336	0.06%
2019/01/28	1	51.10	2	51.70	51.50	-1	5,462	-0.02%
2019/01/25	1	50.50	20	50.35	51.00	-19	5,457	-0.35%
2019/01/24	3	49.00	0	0.00	49.00	3	5,331	0.06%
2019/01/23	2	48.58	1	48.50	48.60	1	5,384	0.02%
2019/01/21	1	49.35	5	49.47	49.00	-4	5,495	-0.07%
2019/01/18	0	0.00	2	49.00	48.95	-2	5,526	-0.04%
2019/01/17	4	48.84	2	48.60	48.60	2	5,541	0.04%
2019/01/16	2	48.65	1	49.00	48.90	1	5,539	0.02%
2019/01/15	1	48.60	8	48.71	48.90	-7	5,593	-0.13%
2019/01/14	6	48.12	1	48.25	48.15	5	5,570	0.09%
2019/01/11	6	48.25	1	48.10	48.10	5	5,548	0.09%
2019/01/10	2	47.75	3	48.33	48.50	-1	5,474	-0.02%
2019/01/09	12	47.90	11.4	47.85	48.00	0.6	5,422	0.01%
2019/01/08	9	47.47	4	47.10	47.40	5	5,403	0.09%
2019/01/07	5	48.68	0	0.00	48.50	5	5,269	0.09%
2019/01/04	10	48.50	0	0.00	48.50	10	5,286	0.19%
2019/01/03	4	49.45	2	49.70	49.60	2	5,461	0.04%
2018/12/28	0	0.00	4	50.93	51.40	-4	5,510	-0.07%
2018/12/27	9	50.00	0	0.00	50.40	9	5,535	0.16%
2018/12/26	0	0.00	1	49.90	49.70	-1	5,629	-0.02%
2018/12/25	1	49.30	20	49.20	49.90	-19	5,676	-0.33%
2018/12/24	7	49.59	0	0.00	50.60	7	5,738	0.12%
2018/12/22	2	49.88	1	50.30	49.95	1	5,790	0.02%
2018/12/21	1	50.20	0	0.00	50.40	1	5,986	0.02%
2018/12/20	1	49.55	1	49.80	49.90	0	6,148	0.00%
2018/12/17	1	51.30	4	51.30	51.30	-3	6,491	-0.05%
2018/12/14	4	50.40	0	0.00	50.70	4	6,565	0.06%
2018/12/13	2	51.40	6	51.50	51.70	-4	6,571	-0.06%
2018/12/12	13	51.15	8	51.28	51.20	5	6,605	0.08%
2018/12/11	3	50.13	0	0.00	50.30	3	6,679	0.04%
2018/12/10	2	49.98	2	50.15	49.80	0	6,949	0.00%
2018/12/07	2	50.70	2	51.00	50.80	0	6,982	0.00%
2018/12/06	23	50.36	1	50.10	50.10	22	7,050	0.31%
2018/12/05	1	52.90	1	53.00	52.90	0	6,990	0.00%
2018/12/04	0	0.00	10	53.90	53.80	-10	7,131	-0.14%
2018/12/03	0	0.00	5	54.34	54.10	-5	7,168	-0.07%
2018/11/30	4	52.35	6	52.70	52.30	-2	7,220	-0.03%
2018/11/29	7	53.66	6	53.07	52.40	1	7,230	0.01%
2018/11/28	0	0.00	32	52.58	53.00	-32	7,195	-0.44%
2018/11/27	0	0.00	4	51.10	51.30	-4	7,127	-0.06%
2018/11/26	1	50.90	17	51.00	50.80	-16	7,191	-0.22%
2018/11/23	25	49.87	0	0.00	49.70	25	7,236	0.35%
2018/11/22	8	50.34	0	0.00	50.10	8	7,204	0.11%
2018/11/21	2	50.90	6	50.75	51.20	-4	7,211	-0.06%
2018/11/20	55	51.99	5	52.00	51.60	50	7,199	0.69%
2018/11/19	1	52.20	9	52.22	52.50	-8	7,236	-0.11%
2018/11/16	2	50.70	0	0.00	51.00	2	7,258	0.03%
2018/11/15	1	50.20	0	0.00	50.30	1	7,281	0.01%
2018/11/14	5	50.48	0	0.00	50.70	5	7,347	0.07%
2018/11/13	1	48.55	0	0.00	51.20	1	7,356	0.01%
2018/11/12	2	51.15	1	51.10	51.10	1	7,337	0.01%
2018/11/09	1	50.90	0	0.00	52.20	1	7,313	0.01%
2018/11/08	1	52.10	0	0.00	51.90	1	7,210	0.01%
2018/11/07	17	51.20	0	0.00	51.30	17	7,148	0.24%
2018/11/06	20	52.73	1	52.40	51.90	19	7,093	0.27%
2018/11/05	1	54.40	0	0.00	54.40	1	7,198	0.01%
2018/11/02	2	54.95	16	55.27	55.40	-14	7,214	-0.19%
2018/11/01	3	55.73	1	55.80	56.00	2	7,235	0.03%
2018/10/31	10	55.50	0	0.00	56.30	10	7,286	0.14%
2018/10/29	0	0.00	3	56.33	55.30	-3	7,450	-0.04%
2018/10/26	5	54.00	10	54.70	54.50	-5	7,431	-0.07%
2018/10/25	0	0.00	7	54.90	54.10	-7	7,509	-0.09%
2018/10/24	1	54.90	13	54.92	54.60	-12	7,636	-0.16%
2018/10/23	17	54.49	1	54.00	54.00	16	7,746	0.21%
2018/10/22	0.1	57.10	5	57.10	56.90	-4.9	7,885	-0.06%
2018/10/18	2	57.20	1	57.10	57.20	1	8,069	0.01%
2018/10/17	5	57.42	10	58.10	56.80	-5	8,128	-0.06%
2018/10/16	0	0.00	3	57.00	56.80	-3	8,138	-0.04%
2018/10/15	14	53.70	2	54.15	54.00	12	8,170	0.15%
2018/10/12	12	54.11	2	54.30	53.90	10	8,204	0.12%
2018/10/11	10	54.14	22	53.91	53.80	-12	8,194	-0.15%
2018/10/09	3.2	59.97	0	0.00	59.60	3.2	8,068	0.04%
2018/10/08	1	61.00	1	61.10	60.60	0	8,084	0.00%
2018/10/05	1	60.30	2	60.85	61.30	-1	8,095	-0.01%
2018/10/03	1	60.60	0.4	61.00	60.50	0.6	7,961	0.01%
2018/10/02	1	61.00	0	0.00	61.00	1	7,960	0.01%
2018/10/01	1	61.70	1	61.60	61.70	0	7,920	0.00%
2018/09/28	7	60.13	3	60.32	61.10	4	7,917	0.05%
2018/09/27	36	60.68	13	60.97	60.90	23	7,811	0.29%
2018/09/26	17	62.21	6	62.17	62.10	11	7,624	0.14%
2018/09/21	5	62.88	10	64.54	65.10	-5	7,541	-0.07%
2018/09/20	17	63.86	4	63.75	63.60	13	7,445	0.17%
2018/09/19	0	0.00	6	64.92	65.50	-6	7,535	-0.08%
2018/09/18	0.2	64.90	6	64.90	64.90	-5.8	7,627	-0.08%
2018/09/17	5	66.00	1	65.90	65.80	4	7,730	0.05%
2018/09/14	7	65.36	26	65.35	65.60	-19	7,751	-0.25%
2018/09/13	4	60.88	6	60.72	60.90	-2	7,565	-0.03%
2018/09/12	4	59.75	2	59.80	60.10	2	7,568	0.03%
2018/09/11	8	59.33	3	59.63	59.90	5	7,571	0.07%
2018/09/10	13	59.06	1	58.80	58.80	12	7,639	0.16%
2018/09/07	4	61.48	3	61.37	61.20	1	7,704	0.01%
2018/09/06	42	62.73	8	62.78	62.50	34	7,709	0.44%
2018/09/05	73	64.03	14	63.99	63.90	59	7,699	0.77%
2018/09/04	2	64.70	1	65.50	64.90	1	7,697	0.01%
2018/09/03	3	65.80	1	65.70	65.20	2	7,769	0.03%
2018/08/31	0	0.00	1	64.40	66.20	-1	7,945	-0.01%
2018/08/30	41	64.76	0	0.00	64.50	41	7,987	0.51%
2018/08/29	4	65.90	5	65.68	66.00	-1	8,020	-0.01%
2018/08/28	49	65.10	11	65.20	65.20	38	8,081	0.47%
2018/08/27	3	64.20	5.8	64.26	64.50	-2.8	8,153	-0.03%
2018/08/24	8	63.34	1	63.50	63.70	7	8,186	0.09%
2018/08/23	1	64.10	1	64.00	64.20	0	8,431	0.00%
2018/08/22	2	63.75	1	64.50	64.50	1	8,521	0.01%
2018/08/21	27	64.19	6	64.10	64.30	21	8,490	0.25%
2018/08/20	0	0.00	1	66.00	65.60	-1	8,393	-0.01%
2018/08/17	8	65.94	2	65.50	65.40	6	8,433	0.07%
2018/08/16	2	66.10	6	66.87	66.50	-4	8,397	-0.05%
2018/08/15	2	67.20	0	0.00	67.20	2	8,421	0.02%
2018/08/14	1	68.20	12	68.46	68.50	-11	8,448	-0.13%
2018/08/13	22	67.84	9	68.13	67.80	13	8,510	0.15%
2018/08/10	15	68.43	32	68.55	69.00	-17	8,628	-0.20%
2018/08/09	1	66.70	4	66.88	66.70	-3	8,437	-0.04%
2018/08/08	0	0.00	4	66.90	66.60	-4	8,460	-0.05%
2018/08/07	2	66.70	5	66.76	66.60	-3	8,454	-0.04%
2018/08/06	7	65.97	0	0.00	66.00	7	8,446	0.08%
2018/08/03	11	66.23	2	66.45	66.70	9	8,554	0.11%
2018/08/02	5	66.78	14	66.80	66.60	-9	8,514	-0.11%
2018/08/01	5	67.46	22	67.74	67.50	-17	8,558	-0.20%
2018/07/31	9	67.31	0	0.00	68.10	9	8,505	0.11%
2018/07/30	9	66.21	11	66.38	66.50	-2	8,359	-0.02%
2018/07/27	0	0.00	39	69.16	69.20	-39	8,238	-0.47%
2018/07/26	10	68.10	153	67.83	67.90	-143	8,051	-1.78%	大賣/鉅額交易
2018/07/25	1	68.60	1	68.80	68.70	0	7,970	0.00%
2018/07/24	5	68.82	2	68.80	69.10	3	7,906	0.04%
2018/07/23	7.2	69.17	111	69.01	69.30	-103.8	7,861	-1.32%	大賣/鉅額交易
2018/07/20	5	68.16	16	68.39	68.40	-11	7,839	-0.14%
2018/07/19	7	67.59	76	67.80	67.30	-69	7,779	-0.89%
2018/07/18	12	67.08	8	67.20	67.20	4	7,784	0.05%
2018/07/17	2	66.55	12	66.24	66.70	-10	7,697	-0.13%
2018/07/16	9	64.77	3	64.80	65.30	6	7,641	0.08%
2018/07/13	2	63.50	2	63.90	64.00	0	7,622	0.00%
2018/07/12	1	63.20	10	63.16	63.10	-9	7,629	-0.12%
2018/07/11	12	62.64	6	62.60	62.60	6	7,681	0.08%
2018/07/10	1	63.80	6	63.63	63.80	-5	7,740	-0.06%
2018/07/09	0	0.00	1	62.70	62.90	-1	7,748	-0.01%
2018/07/06	2	62.40	0	0.00	62.40	2	7,827	0.03%
2018/07/05	2	62.85	3.2	63.38	63.10	-1.2	7,836	-0.02%
2018/07/04	11	63.50	0	0.00	63.40	11	7,894	0.14%
2018/07/03	1	63.10	17	63.19	63.00	-16	8,002	-0.20%
2018/07/02	9	62.52	1	62.60	62.70	8	8,029	0.10%
2018/06/29	0	0.00	10	62.64	62.70	-10	7,960	-0.13%
2018/06/28	18	61.12	0	61.30	60.90	18	7,855	0.23%
2018/06/27	2	62.45	1.2	63.15	62.00	0.8	7,719	0.01%
2018/06/26	9	62.62	0	0.00	62.10	9	7,654	0.12%
2018/06/25	1	64.50	0	0.00	63.80	1	7,524	0.01%
2018/06/22	10	64.80	0	0.00	65.00	10	7,433	0.13%
2018/06/21	12	66.70	0	0.00	66.00	12	7,359	0.16%
2018/06/20	0	0.00	16	66.36	67.00	-16	7,443	-0.21%
2018/06/19	7	64.99	2	65.70	65.30	5	7,395	0.07%
2018/06/15	15	66.56	1	66.90	66.20	14	7,276	0.19%
2018/06/14	33	66.88	3	66.50	66.50	30	7,127	0.42%
2018/06/13	2	66.85	0	67.30	66.70	2	7,133	0.03%
2018/06/12	4	67.50	2	67.50	67.30	2	7,456	0.03%
2018/06/11	3	67.07	6	67.47	67.80	-3	7,380	-0.04%
2018/06/08	15	68.27	1	69.10	67.90	14	7,316	0.19%
2018/06/07	13	67.92	1	68.20	67.80	12	7,122	0.17%
2018/06/06	8	68.18	11	68.29	68.50	-3	7,133	-0.04%
2018/06/05	2	67.00	5	67.12	67.30	-3	7,043	-0.04%
2018/06/04	6	66.15	3	66.57	66.60	3	6,949	0.04%
2018/06/01	3	65.10	30	64.76	64.90	-27	6,869	-0.39%
2018/05/31	17	64.25	1	64.68	63.30	16	6,838	0.23%
2018/05/30	11	65.18	1	65.10	65.00	10	6,577	0.15%
2018/05/29	3	66.30	7	66.40	66.00	-4	6,510	-0.06%
2018/05/28	6	65.90	1	65.90	66.00	5	6,483	0.08%
2018/05/25	1	65.80	0	0.00	66.10	1	6,495	0.02%
2018/05/23	4	65.03	0	0.00	65.00	4	6,377	0.06%
2018/05/21	4	64.65	1	65.00	65.00	3	6,557	0.05%
2018/05/18	45	65.27	3	65.33	65.00	42	6,557	0.64%
2018/05/17	14	67.29	1	67.70	67.20	13	6,511	0.20%
2018/05/16	6	66.63	2	66.70	66.60	4	6,523	0.06%
2018/05/15	7	66.99	1	67.30	66.90	6	6,665	0.09%
2018/05/14	0.2	67.50	11	67.31	67.50	-10.8	6,849	-0.16%
2018/05/11	20	67.08	12	67.02	67.00	8	6,863	0.12%
2018/05/10	13	68.52	3	68.60	68.60	10	6,723	0.15%
2018/05/09	13	68.75	1	69.30	68.90	12	6,771	0.18%
2018/05/08	2	70.00	1	69.70	70.00	1	6,748	0.01%
2018/05/07	2	69.25	11	69.11	69.20	-9	7,033	-0.13%
2018/05/04	2	69.85	0	0.00	69.80	2	7,080	0.03%
2018/05/03	1	69.70	1	70.80	70.70	0	7,117	0.00%
2018/05/02	1	70.80	8	70.63	71.00	-7	7,220	-0.10%
2018/04/27	2	68.30	3	68.50	68.70	-1	7,337	-0.01%
2018/04/26	6	68.47	0.3	68.60	68.30	5.7	7,428	0.08%
2018/04/25	2	68.45	0	0.00	68.60	2	7,458	0.03%
2018/04/24	9	69.14	1	70.20	69.10	8	7,537	0.11%
2018/04/23	8	70.59	0	0.00	70.40	8	7,618	0.11%
2018/04/20	3	69.93	8	70.43	70.50	-5	7,670	-0.07%
2018/04/19	9	69.11	2	70.05	69.50	7	7,699	0.09%
2018/04/18	29	69.12	0	0.00	69.10	29	7,853	0.37%
2018/04/17	52	69.84	0	0.00	69.00	52	7,917	0.66%
2018/04/16	8	70.59	0	0.00	70.30	8	7,869	0.10%
2018/04/13	1	71.10	0	0.00	71.10	1	7,902	0.01%
2018/04/12	0	0.00	1	71.80	71.50	-1	7,967	-0.01%
2018/04/11	3	71.93	2	72.90	71.80	1	7,980	0.01%
2018/04/10	9	71.80	0	0.00	71.80	9	8,034	0.11%
2018/04/09	3	72.53	3	72.57	72.20	0	8,039	0.00%
2018/04/03	3	72.00	2	72.20	72.00	1	7,974	0.01%
2018/04/02	11	72.80	2	72.85	72.80	9	7,947	0.11%
2018/03/31	1	73.10	1	73.70	73.00	0	7,978	0.00%
2018/03/30	1	73.20	3.2	73.50	73.20	-2.2	8,034	-0.03%
2018/03/29	7	72.93	2	72.75	72.60	5	8,048	0.06%
2018/03/28	2	73.65	0	0.00	73.50	2	7,982	0.03%
2018/03/27	1	73.90	2	73.85	73.80	-1	7,985	-0.01%
2018/03/26	3	73.07	1	73.50	73.50	2	8,013	0.02%
2018/03/23	10	73.11	0	0.00	73.50	10	8,130	0.12%
2018/03/22	6	74.77	2	74.70	74.50	4	8,208	0.05%
2018/03/21	2	74.80	2.2	74.82	74.50	-0.2	8,290	0.00%
2018/03/20	5	74.90	1	74.90	74.90	4	8,420	0.05%
2018/03/19	7	74.83	2	75.50	75.50	5	8,424	0.06%
2018/03/16	39	74.15	8	75.66	76.10	31	8,395	0.37%
2018/03/15	4	75.93	0	0.00	76.00	4	8,184	0.05%
2018/03/14	5	76.42	0	0.00	76.50	5	8,309	0.06%
2018/03/13	6	77.13	5	77.26	77.30	1	8,494	0.01%
2018/03/12	1	76.40	31	77.37	77.40	-30	8,568	-0.35%
2018/03/09	0	0.00	1	75.00	75.00	-1	8,656	-0.01%
2018/03/08	0	74.30	1	74.00	74.20	-1	8,821	-0.01%
2018/03/07	1	74.50	3	74.17	74.00	-2	8,931	-0.02%
2018/03/06	79	73.92	2	74.50	73.90	77	9,051	0.85%
2018/03/05	5	74.00	0	0.00	74.00	5	9,241	0.05%
2018/03/02	6	73.97	0	0.00	74.20	6	9,334	0.06%
2018/03/01	1	74.20	1	74.80	75.00	0	9,440	0.00%
2018/02/27	0	75.00	1	75.70	75.00	-1	9,553	-0.01%
2018/02/26	4	75.45	2	75.40	74.90	2	9,606	0.02%
2018/02/23	3	75.43	6	75.55	75.60	-3	9,770	-0.03%
2018/02/22	4	74.45	0	0.00	73.70	4	9,939	0.04%
2018/02/21	0	0.00	87	75.32	76.00	-87	9,970	-0.87%
2018/02/12	58	73.06	0	0.00	72.30	58	10,052	0.58%
2018/02/09	1	73.60	2	73.79	73.40	-1	10,206	-0.01%
2018/02/08	7	72.03	1	72.20	72.00	6	10,208	0.06%
2018/02/07	1	73.10	21	74.87	73.60	-20	10,332	-0.19%
2018/02/06	132	72.88	6	72.57	71.50	126	10,314	1.22%	大買/鉅額交易
2018/02/05	26	76.13	18	76.40	77.00	8	10,248	0.08%
2018/02/02	2	76.70	2	77.45	77.60	0	10,482	0.00%
2018/02/01	53	77.63	15	77.30	77.00	38	10,459	0.36%
2018/01/31	2	79.00	2	78.90	79.00	0	10,408	0.00%
2018/01/30	29	80.76	193	81.16	79.90	-164	10,369	-1.58%	大賣/鉅額交易
2018/01/29	1	78.10	2	78.10	78.50	-1	10,080	-0.01%
2018/01/26	1	78.60	0	0.00	78.40	1	10,063	0.01%
2018/01/25	1	78.70	16	78.67	79.00	-15	10,070	-0.15%
2018/01/24	1	77.20	50	77.90	77.60	-49	9,969	-0.49%
2018/01/23	2	77.85	48	78.17	78.00	-46	10,000	-0.46%
2018/01/22	3	76.30	7	76.44	77.40	-4	9,954	-0.04%
2018/01/19	5	76.70	13	76.92	77.30	-8	9,898	-0.08%
2018/01/18	2	77.30	4	77.35	76.70	-2	9,823	-0.02%
2018/01/17	0	0.00	33	76.30	77.10	-33	9,719	-0.34%
2018/01/16	2	75.00	5	74.64	75.50	-3	9,607	-0.03%
2018/01/15	9	75.01	2	75.00	75.10	7	9,577	0.07%
2018/01/12	4	74.53	26	74.44	75.10	-22	9,655	-0.23%
2018/01/11	3	71.97	3	72.40	72.50	0	9,617	0.00%
2018/01/10	1	71.70	2	72.50	72.50	-1	9,623	-0.01%
2018/01/09	19	72.37	5	72.30	72.20	14	9,658	0.14%
2018/01/08	0	0.00	1.3	72.00	72.00	-1.3	9,577	-0.01%
2018/01/05	6	71.67	7	71.70	72.00	-1	9,559	-0.01%
2018/01/04	4.1	71.98	3	71.93	71.90	1.1	9,572	0.01%
2018/01/03	6	72.55	24	72.54	72.60	-18	9,580	-0.19%
2018/01/02	11	72.02	9	72.01	72.10	2	9,546	0.02%