和碩 (4938)-富邦-新店券商分點個股進出

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
92.3
漲跌
▼0.4
漲幅
-0.43%
成交量
7,007張
產業
上市電腦週邊類股
1663人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

和碩 (4938)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	2	92.55	2.1	92.01	92.30	0	5,674	0.00%
2024/12/16	12.1	93.13	16	93.59	92.70	-3.9	5,675	-0.07%
2024/12/13	1.1	95.02	0	0.00	95.20	1.1	5,622	0.02%
2024/12/12	9	96.51	5	96.62	96.40	4	5,649	0.07%
2024/12/11	0	0.00	1.1	96.12	95.70	-1.1	5,676	-0.02%
2024/12/10	0	0.00	3.7	96.53	96.00	-3.7	5,668	-0.07%
2024/12/09	1	97.30	4.1	95.55	97.30	-3.1	5,628	-0.06%
2024/12/06	1.5	94.60	0	0.00	94.10	1.5	5,573	0.03%
2024/12/05	11.1	94.02	8.4	93.82	93.80	2.7	5,565	0.05%
2024/12/04	3.2	93.37	13	92.70	94.70	-9.8	5,544	-0.18%
2024/12/03	13	93.88	6	93.77	93.70	7	5,604	0.13%
2024/12/02	12	95.10	3	95.40	94.80	9	5,536	0.16%
2024/11/29	43	94.77	2	95.00	94.30	41	5,559	0.74%
2024/11/28	0	95.10	2	95.35	95.10	-2	5,630	-0.03%
2024/11/27	2.2	95.14	1	95.20	94.70	1.2	5,645	0.02%
2024/11/26	0	0.00	0.1	98.05	97.50	-0.1	5,592	0.00%
2024/11/25	1	97.90	0	0.00	97.50	1	5,599	0.02%
2024/11/22	0	0.00	0.2	98.00	97.60	-0.2	5,544	0.00%
2024/11/21	6	96.00	5.1	95.98	95.90	0.9	5,493	0.02%
2024/11/20	5	96.44	5	97.08	96.00	0	5,477	0.00%
2024/11/19	1	97.80	10.5	98.37	97.80	-9.5	5,437	-0.17%
2024/11/18	4.1	97.65	9	98.22	97.60	-4.9	5,350	-0.09%
2024/11/15	2	96.00	2	95.95	96.70	0	5,243	0.00%
2024/11/14	20.1	95.44	2	93.85	94.40	18.1	5,232	0.35%
2024/11/13	0.1	99.63	1	98.01	98.70	-1	5,027	-0.02%
2024/11/12	2.2	99.35	1.1	99.48	99.30	1.1	5,025	0.02%
2024/11/11	3.2	99.09	2	100.00	100.00	1.2	5,010	0.02%
2024/11/08	5	100.10	2.4	100.57	99.80	2.6	4,984	0.05%
2024/11/07	4.1	100.76	5.2	101.47	101.00	-1	5,024	-0.02%
2024/11/06	2	99.95	2	100.75	100.00	0	5,054	0.00%
2024/11/05	4	100.00	2	100.00	100.50	2	5,047	0.04%
2024/11/04	0.5	99.80	1	99.60	99.80	-0.5	5,180	-0.01%
2024/11/01	1.5	100.00	0	0.00	100.00	1.5	5,359	0.03%
2024/10/30	4.1	100.62	1	100.00	99.00	3.1	5,425	0.06%
2024/10/29	0.2	100.75	4	101.00	101.00	-3.8	5,486	-0.07%
2024/10/28	3	102.67	2	103.50	102.50	1	5,575	0.02%
2024/10/25	0	0.00	3	103.50	103.00	-3	5,716	-0.05%
2024/10/24	4	103.13	0	0.00	103.00	4	5,763	0.07%
2024/10/23	3.3	104.14	1	104.00	103.00	2.3	5,840	0.04%
2024/10/22	3	106.00	2.1	106.00	106.00	0.9	5,858	0.02%
2024/10/21	2	104.00	2	104.02	104.00	0	5,945	0.00%
2024/10/18	1	105.00	3.2	105.31	104.00	-2.2	6,085	-0.04%
2024/10/17	0	0.00	1	104.50	105.00	-1	6,192	-0.02%
2024/10/16	5	103.70	5	104.40	104.50	0	6,265	0.00%
2024/10/15	0	0.00	9.3	103.99	104.00	-9.3	6,287	-0.15%
2024/10/14	3	101.50	4	102.00	102.00	-1	6,291	-0.02%
2024/10/11	0.1	101.50	0.2	101.84	102.50	-0.1	6,393	0.00%
2024/10/09	3.1	100.52	11.1	101.00	100.50	-8	6,434	-0.12%
2024/10/08	13.3	99.89	0	100.50	99.80	13.2	6,447	0.21%
2024/10/07	1.1	101.98	0.1	102.00	102.50	1	6,482	0.02%
2024/10/04	0.2	102.38	0	0.00	102.00	0.2	6,556	0.00%
2024/10/01	0.3	102.83	4	104.50	104.50	-3.7	6,590	-0.06%
2024/09/30	1.2	103.13	0	0.00	103.00	1.2	6,805	0.02%
2024/09/27	36.1	103.92	1	104.50	104.00	35.1	7,045	0.50%
2024/09/26	0.2	103.50	1.5	103.68	103.00	-1.3	7,217	-0.02%
2024/09/24	0	0.00	20	102.78	103.00	-20	7,713	-0.26%
2024/09/20	0	0.00	1	104.00	103.00	-1	8,633	-0.01%
2024/09/19	0	0.00	2	103.75	103.50	-2	8,731	-0.02%
2024/09/18	0	0.00	5	101.80	103.00	-5	8,784	-0.06%
2024/09/16	1	101.50	0	0.00	101.50	1	8,883	0.01%
2024/09/13	4.5	99.90	0	0.00	101.00	4.5	9,047	0.05%
2024/09/12	1	100.50	1.1	101.00	100.50	-0.1	9,169	0.00%
2024/09/11	0	0.00	1	100.00	100.00	-1	9,232	-0.01%
2024/09/10	0.2	100.00	2.1	99.74	98.80	-2	9,283	-0.02%
2024/09/09	1.1	99.50	0	0.00	100.00	1.1	9,384	0.01%
2024/09/05	1	101.00	3	101.00	99.90	-2	9,627	-0.02%
2024/09/04	5	98.43	0	0.00	98.50	5	9,723	0.05%
2024/09/03	0	0.00	12.1	104.33	104.00	-12.1	9,641	-0.13%
2024/09/02	0	0.00	1.2	103.92	103.50	-1.2	9,735	-0.01%
2024/08/30	4	102.38	0	0.00	102.50	4	9,896	0.04%
2024/08/29	8	102.75	2	102.50	103.00	6	10,036	0.06%
2024/08/28	5	103.50	5	104.00	104.00	0	10,390	0.00%
2024/08/27	0	0.00	0.5	104.00	104.00	-0.5	10,644	0.00%
2024/08/26	0	0.00	3	104.17	104.50	-3	10,761	-0.03%
2024/08/22	0	104.00	32	103.05	104.00	-32	11,019	-0.29%
2024/08/21	0	0.00	2	105.00	105.00	-2	11,118	-0.02%
2024/08/20	1	104.50	8	105.31	105.00	-7	11,188	-0.06%
2024/08/19	6	103.25	6	104.25	104.00	0	11,353	0.00%
2024/08/16	3.1	103.03	5.3	103.97	104.00	-2.2	11,544	-0.02%
2024/08/15	11	102.95	14	102.82	102.50	-3	11,661	-0.03%
2024/08/14	7	103.14	6	103.42	103.50	1	11,778	0.01%
2024/08/13	5	102.30	4	102.50	102.50	1	11,889	0.01%
2024/08/12	0	0.00	1	102.46	102.00	-1	11,961	-0.01%
2024/08/09	2	96.85	2	98.25	99.50	0	12,006	0.00%
2024/08/08	0	0.00	1	96.50	95.80	-1	12,156	-0.01%
2024/08/07	22	95.50	8	95.93	96.20	14	12,126	0.12%
2024/08/06	6.1	92.45	8.5	92.52	93.00	-2.4	12,211	-0.02%
2024/08/05	11.2	94.49	14.7	94.20	93.60	-3.6	12,117	-0.03%
2024/08/02	1	102.50	9.5	102.29	103.00	-8.5	11,972	-0.07%
2024/08/01	6	102.50	4.5	103.00	104.50	1.5	11,900	0.01%
2024/07/31	0	101.00	0	0.00	100.50	0	11,930	0.00%
2024/07/30	2.1	99.71	15	98.76	102.00	-12.9	11,903	-0.11%
2024/07/29	0	104.00	0	0.00	104.00	0	11,892	0.00%
2024/07/26	0	103.50	2	103.50	104.50	-2	11,951	-0.02%
2024/07/23	0	0.00	3.1	104.50	105.00	-3.1	11,890	-0.03%
2024/07/22	0	103.50	17.8	104.22	103.50	-17.8	11,901	-0.15%
2024/07/19	13	105.00	7.1	104.95	106.00	5.9	11,820	0.05%
2024/07/18	0	0.00	2.6	106.50	106.50	-2.6	11,694	-0.02%
2024/07/17	6.6	107.22	6.2	107.08	107.00	0.4	11,600	0.00%
2024/07/16	18.5	106.49	5	106.60	106.50	13.5	11,589	0.12%
2024/07/15	5	106.00	1	106.00	106.00	4	11,750	0.03%
2024/07/12	17	106.56	5	106.90	107.00	12	11,772	0.10%
2024/07/11	0.1	104.50	2.5	105.50	105.50	-2.5	11,777	-0.02%
2024/07/10	7.4	105.98	2	105.50	105.50	5.4	11,984	0.04%
2024/07/09	7.1	105.01	2	105.01	104.50	5.1	12,123	0.04%
2024/07/08	1.5	106.17	2	107.00	106.00	-0.5	12,220	0.00%
2024/07/05	1.3	104.68	0	0.00	103.50	1.3	12,201	0.01%
2024/07/04	0	105.50	12	104.79	106.50	-12	12,293	-0.10%
2024/07/03	16.1	103.09	0.2	103.50	103.00	15.9	12,187	0.13%
2024/07/02	1	103.00	4	103.50	103.50	-3	12,208	-0.02%
2024/07/01	8.2	104.94	1.2	105.50	104.00	7	12,130	0.06%
2024/06/28	10.8	103.75	4	104.38	104.50	6.8	11,999	0.06%
2024/06/27	39.2	103.10	2.1	102.83	102.50	37.2	11,844	0.31%
2024/06/26	7.5	114.11	9	114.61	114.50	-1.5	11,693	-0.01%
2024/06/25	2.2	115.23	4.2	115.95	116.00	-2	11,828	-0.02%
2024/06/24	0.2	116.58	6	116.58	117.00	-5.8	11,801	-0.05%
2024/06/21	1.1	118.55	6.3	119.24	119.00	-5.3	12,165	-0.04%
2024/06/20	7.1	120.63	22.2	119.93	120.00	-15.1	12,322	-0.12%
2024/06/19	6.2	115.58	6.5	116.00	116.50	-0.3	12,577	0.00%
2024/06/18	2.2	116.52	15.3	117.72	116.50	-13.2	13,121	-0.10%
2024/06/17	5.1	115.30	7	115.15	116.50	-1.9	14,383	-0.01%
2024/06/14	11	115.55	4.1	115.63	115.50	7	15,338	0.05%
2024/06/13	27.1	115.98	60.7	116.13	116.50	-33.6	15,439	-0.22%
2024/06/12	3.9	111.87	7	111.93	112.50	-3.1	15,425	-0.02%
2024/06/11	5.1	112.59	12	113.42	112.00	-6.9	15,494	-0.04%
2024/06/07	4.2	112.22	8.7	111.73	111.50	-4.5	15,714	-0.03%
2024/06/06	13.2	113.43	6.1	113.48	111.50	7.1	15,743	0.05%
2024/06/05	9.4	111.10	37.1	111.43	111.00	-27.7	15,662	-0.18%
2024/06/04	24.6	111.41	4.4	112.06	111.00	20.3	15,552	0.13%
2024/06/03	45.1	111.76	31.7	111.92	111.50	13.3	15,385	0.09%
2024/05/31	4	105.25	27.2	105.22	106.00	-23.2	15,048	-0.15%
2024/05/30	1.3	103.40	11	103.00	103.50	-9.8	14,835	-0.07%
2024/05/29	2.3	103.50	9	105.39	104.50	-6.8	14,754	-0.05%
2024/05/28	4.3	105.00	0	0.00	105.00	4.3	14,637	0.03%
2024/05/27	6.2	106.00	7.2	106.49	106.50	-1	14,628	-0.01%
2024/05/24	0	105.50	4.1	105.88	106.00	-4.1	14,517	-0.03%
2024/05/23	3.5	106.14	4.5	106.36	106.50	-1	14,405	-0.01%
2024/05/22	14.2	106.75	47.2	106.85	107.00	-33	14,264	-0.23%
2024/05/21	9.3	102.94	23	104.28	104.50	-13.8	14,142	-0.10%
2024/05/20	7.1	104.63	24.5	104.00	104.50	-17.4	13,993	-0.12%
2024/05/17	11	102.77	24.6	102.55	103.50	-13.6	13,873	-0.10%
2024/05/16	2	101.25	1	101.50	101.50	1	13,709	0.01%
2024/05/15	10.4	100.91	4.1	101.50	100.50	6.3	13,660	0.05%
2024/05/14	16	101.91	22.5	101.77	101.00	-6.4	13,646	-0.05%
2024/05/13	7	99.44	2	99.10	99.40	5	13,435	0.04%
2024/05/10	1	98.80	6	99.65	99.50	-5	13,421	-0.04%
2024/05/09	5.1	98.69	1	99.40	98.80	4.1	13,368	0.03%
2024/05/08	2	99.70	10.1	99.50	99.70	-8.1	13,378	-0.06%
2024/05/07	13.2	99.72	2.2	99.24	99.80	11	13,394	0.08%
2024/05/06	6	99.90	58	99.69	99.60	-52	13,351	-0.39%
2024/05/03	4	97.23	11	98.16	97.10	-7	13,267	-0.05%
2024/05/02	13.2	95.74	2.4	96.23	96.40	10.8	13,249	0.08%
2024/04/30	5	97.72	1	97.70	97.70	4	13,446	0.03%
2024/04/29	1.2	97.88	10	98.55	98.50	-8.8	13,451	-0.07%
2024/04/26	3.1	97.07	15	97.19	97.00	-11.9	13,432	-0.09%
2024/04/25	4	94.83	0	0.00	94.70	4	13,407	0.03%
2024/04/24	1	95.00	9	96.56	96.70	-8	13,360	-0.06%
2024/04/23	1.2	94.53	2	95.10	94.70	-0.8	13,435	-0.01%
2024/04/22	0	0.00	11.2	94.67	94.50	-11.2	13,481	-0.08%
2024/04/19	6.4	94.58	90	94.61	94.80	-83.6	13,453	-0.62%
2024/04/18	4.1	96.69	7.5	97.07	96.60	-3.4	13,250	-0.03%
2024/04/17	5.4	96.04	5	96.52	96.40	0.4	13,289	0.00%
2024/04/16	14	96.38	14.5	96.80	95.40	-0.5	13,217	0.00%
2024/04/15	7	99.00	7	99.64	98.70	0	12,982	0.00%
2024/04/12	13.5	98.99	0.5	99.20	98.30	13	12,865	0.10%
2024/04/11	4.1	99.71	4	100.07	101.50	0.1	12,727	0.00%
2024/04/10	4	101.13	4	101.37	101.00	0	12,741	0.00%
2024/04/09	10	101.00	7	101.07	100.50	3	12,653	0.02%
2024/04/08	7.1	99.99	26.1	100.41	101.00	-19	12,569	-0.15%
2024/04/03	24	97.52	3.1	97.88	97.40	20.9	12,409	0.17%
2024/04/02	10.4	98.37	24.2	98.48	98.30	-13.8	12,352	-0.11%
2024/04/01	54.9	98.77	11.7	99.40	97.50	43.2	12,444	0.35%
2024/03/29	21.3	99.47	23.2	100.63	102.00	-1.9	12,305	-0.02%
2024/03/28	15.6	100.08	12.1	99.63	99.70	3.5	11,794	0.03%
2024/03/27	12.1	97.34	9	97.62	98.40	3.1	11,473	0.03%
2024/03/26	36.8	97.87	40.1	97.47	97.80	-3.3	11,451	-0.03%
2024/03/25	35	101.87	41.1	100.84	101.50	-6.1	11,190	-0.05%
2024/03/22	20.5	102.52	15.2	102.07	102.00	5.3	10,988	0.05%
2024/03/21	91.8	103.37	39.5	103.24	104.50	52.3	10,738	0.49%
2024/03/20	201.4	105.80	162.7	104.15	103.50	38.7	10,139	0.38%	大買/大賣/
2024/03/19	151.3	97.33	135.9	98.68	100.00	15.3	8,878	0.17%	大買/大賣/
2024/03/18	1	90.50	34	90.41	91.00	-33	8,004	-0.41%
2024/03/15	42	88.72	3	89.03	89.10	39	7,842	0.50%
2024/03/14	10.1	88.28	20	88.55	88.60	-9.9	7,682	-0.13%
2024/03/13	17	90.05	33	89.75	89.90	-16	7,542	-0.21%
2024/03/12	5	85.80	16.5	87.28	87.50	-11.5	7,197	-0.16%
2024/03/11	1	85.30	8	85.30	85.10	-7	7,121	-0.10%
2024/03/08	5	85.40	2	85.50	85.30	3	7,116	0.04%
2024/03/07	0.1	85.30	18	85.49	85.40	-17.9	7,063	-0.25%
2024/03/06	0	0.00	4	85.80	86.50	-4	6,997	-0.06%
2024/03/05	3	85.77	4	86.03	86.50	-1	7,064	-0.01%
2024/03/04	0	0.00	5.1	85.88	86.00	-5.1	7,086	-0.07%
2024/03/01	3.4	85.32	1	86.10	84.90	2.4	7,078	0.03%
2024/02/29	0	0.00	1	84.70	85.50	-1	7,042	-0.01%
2024/02/27	0.5	84.30	1	84.40	84.30	-0.5	6,954	-0.01%
2024/02/23	5	86.22	9	86.89	85.90	-4	6,926	-0.06%
2024/02/22	25	86.28	2.9	86.61	86.60	22.1	6,984	0.32%
2024/02/21	2.3	85.55	10	85.60	85.90	-7.7	6,966	-0.11%
2024/02/20	0.2	85.30	0.1	85.30	85.50	0.1	7,099	0.00%
2024/02/19	10	84.80	10.4	84.58	84.80	-0.4	7,108	-0.01%
2024/02/16	5.1	84.71	13	84.48	84.70	-7.9	7,199	-0.11%
2024/02/15	8	83.56	0	0.00	83.70	8	7,308	0.11%
2024/02/05	0	0.00	19.5	84.43	84.50	-19.5	7,268	-0.27%
2024/02/02	5.1	84.26	0	84.20	84.30	5.1	7,266	0.07%
2024/02/01	1	83.10	3	83.90	84.10	-2	7,299	-0.03%
2024/01/31	12	82.74	2	82.95	82.70	10	7,276	0.14%
2024/01/30	5	83.98	3	83.73	83.80	2	7,219	0.03%
2024/01/29	1.1	83.68	1	83.70	84.20	0.1	7,241	0.00%
2024/01/26	1	83.50	5.1	83.47	83.30	-4.1	7,212	-0.06%
2024/01/25	8.1	84.66	15.1	84.93	84.20	-6.9	7,174	-0.10%
2024/01/24	31.1	85.77	9	86.21	86.10	22.1	7,126	0.31%
2024/01/23	11.2	82.53	12	82.35	83.50	-0.8	6,876	-0.01%
2024/01/22	9.2	83.46	0	0.00	83.00	9.2	6,794	0.14%
2024/01/19	3	81.83	2	81.95	82.60	1	6,812	0.01%
2024/01/18	0	0.00	1	80.80	80.70	-1	6,816	-0.01%
2024/01/17	2	81.65	5	81.02	80.80	-3	6,811	-0.04%
2024/01/16	10	81.90	0	0.00	81.80	10	6,705	0.15%
2024/01/15	5	82.80	1	82.80	82.40	4	6,637	0.06%
2024/01/12	7	82.89	0	0.00	83.00	7	6,638	0.11%
2024/01/11	0	0.00	3	82.40	82.50	-3	6,663	-0.05%
2024/01/10	3.1	82.77	0	0.00	82.90	3.1	6,595	0.05%
2024/01/09	1.5	83.85	1	84.10	83.80	0.5	6,670	0.01%
2024/01/08	5.1	84.10	12	83.78	83.90	-6.9	6,669	-0.10%
2024/01/05	1.3	83.88	5.5	84.39	83.90	-4.2	6,640	-0.06%
2024/01/04	3	84.67	10.1	84.58	84.60	-7.1	6,633	-0.11%
2024/01/03	16.7	85.87	17.3	86.06	85.90	-0.6	6,624	-0.01%
2024/01/02	3	86.73	1	87.00	87.40	2	6,564	0.03%
2023/12/29	4	85.80	13.6	87.20	87.30	-9.6	6,566	-0.15%
2023/12/28	10.7	88.91	10.3	88.67	88.20	0.4	6,480	0.01%
2023/12/27	12.3	89.41	43.7	89.29	89.50	-31.4	6,434	-0.49%
2023/12/26	25.1	87.46	27.6	87.62	88.00	-2.5	6,217	-0.04%
2023/12/25	3.4	86.33	44.3	86.17	86.80	-40.9	6,146	-0.67%
2023/12/22	58	85.00	62.1	85.29	85.80	-4.1	6,086	-0.07%
2023/12/21	28.5	85.18	25.1	85.60	85.90	3.4	5,982	0.06%
2023/12/20	8.2	86.04	9	86.08	86.50	-0.8	5,833	-0.01%
2023/12/19	6.1	84.85	4	85.00	85.00	2.1	5,606	0.04%
2023/12/18	1	85.20	10.2	85.30	85.50	-9.2	5,517	-0.17%
2023/12/15	12	84.76	12	84.99	84.50	0	5,391	0.00%
2023/12/14	12.1	85.17	22.1	85.37	85.50	-10	5,312	-0.19%
2023/12/13	1	84.60	35.1	84.23	84.80	-34.1	5,223	-0.65%
2023/12/12	3.3	83.04	18	83.18	83.10	-14.7	5,215	-0.28%
2023/12/11	7.2	82.04	7	82.38	82.50	0.2	5,183	0.00%
2023/12/08	1.1	81.41	0	0.00	81.70	1.1	5,160	0.02%
2023/12/07	1	81.30	8	81.49	81.10	-7	5,228	-0.13%
2023/12/06	1	81.10	14	81.06	81.30	-13	5,337	-0.24%
2023/12/05	0	80.20	7.3	79.81	80.80	-7.3	5,343	-0.14%
2023/12/04	2	81.10	1	81.00	80.90	1	5,339	0.02%
2023/12/01	8	81.20	9	81.17	81.30	-1	5,371	-0.02%
2023/11/30	0	0.00	2	81.25	81.20	-2	5,375	-0.04%
2023/11/29	4	81.88	2.3	81.90	81.70	1.7	5,281	0.03%
2023/11/28	0.1	80.50	5.4	80.88	81.10	-5.4	5,277	-0.10%
2023/11/27	0	0.00	9.3	80.86	80.80	-9.3	5,313	-0.18%
2023/11/24	1.1	80.98	2.4	80.86	80.80	-1.4	5,343	-0.03%
2023/11/22	4	80.85	7	81.03	81.00	-3	5,469	-0.05%
2023/11/21	0	0.00	11.1	81.53	81.90	-11.1	5,630	-0.20%
2023/11/20	2	80.85	1	81.10	81.10	1	5,878	0.02%
2023/11/17	2	80.30	24.3	80.22	80.80	-22.3	5,985	-0.37%
2023/11/16	0	0.00	2.3	79.61	80.00	-2.3	5,989	-0.04%
2023/11/15	4.8	80.23	14	79.88	80.00	-9.2	6,078	-0.15%
2023/11/14	1	79.30	12.1	79.21	79.50	-11.1	6,138	-0.18%
2023/11/13	10	77.76	0	0.00	77.90	10	6,124	0.16%
2023/11/10	5	77.70	4	78.10	78.30	1	6,225	0.02%
2023/11/09	9	78.02	13	78.03	78.00	-4	6,305	-0.06%
2023/11/08	1	78.00	3.2	78.28	78.00	-2.2	6,356	-0.03%
2023/11/07	0.3	77.70	3	77.90	78.00	-2.8	6,421	-0.04%
2023/11/06	0.2	77.60	7	77.64	77.50	-6.8	6,614	-0.10%
2023/11/02	1	77.50	16	77.35	77.20	-15	6,767	-0.22%
2023/11/01	0.1	76.00	4.2	76.79	76.90	-4.1	6,838	-0.06%
2023/10/31	4.2	75.87	4	75.80	75.40	0.2	6,907	0.00%
2023/10/30	1.2	76.53	3.2	77.01	76.50	-2.1	6,963	-0.03%
2023/10/27	5.2	77.67	1	77.50	76.60	4.2	7,002	0.06%
2023/10/25	0	0.00	2	77.20	77.00	-2	7,240	-0.03%
2023/10/24	2	76.53	6	76.62	76.80	-4	7,382	-0.05%
2023/10/23	2.2	75.46	7	75.59	75.40	-4.8	7,533	-0.06%
2023/10/20	7	75.44	7.2	75.32	76.00	-0.2	7,910	0.00%
2023/10/19	7.3	76.17	1	77.20	76.60	6.3	8,293	0.08%
2023/10/18	7.2	76.79	2	76.70	76.90	5.2	8,554	0.06%
2023/10/17	4.1	77.24	10	77.09	77.00	-5.9	8,891	-0.07%
2023/10/16	1	77.70	7.5	77.71	77.60	-6.5	9,690	-0.07%
2023/10/13	11	77.93	13	78.72	77.90	-2	11,707	-0.02%
2023/10/12	3	78.83	5.1	78.73	78.90	-2.1	12,173	-0.02%
2023/10/11	2	78.05	16	78.25	78.10	-14	12,236	-0.11%
2023/10/06	0.1	77.60	41.1	77.99	77.60	-41	12,366	-0.33%
2023/10/05	0.3	77.50	6.1	77.64	77.70	-5.8	12,401	-0.05%
2023/10/04	6	76.10	1	76.20	76.20	5	12,360	0.04%
2023/10/03	7.3	77.49	5	77.64	77.40	2.3	12,355	0.02%
2023/10/02	3	76.60	2.6	76.73	76.60	0.4	12,385	0.00%
2023/09/28	5	76.60	4	76.75	76.60	1	12,507	0.01%
2023/09/27	0	0.00	1	75.80	76.30	-1	12,570	-0.01%
2023/09/26	4.4	76.11	4	76.23	76.00	0.4	12,860	0.00%
2023/09/25	1.2	76.37	3	76.50	76.70	-1.8	13,053	-0.01%
2023/09/22	0	0.00	11.1	76.57	77.00	-11.1	13,190	-0.08%
2023/09/21	1.2	76.57	8	76.43	76.50	-6.8	13,295	-0.05%
2023/09/20	2	77.35	2	77.60	77.00	0	13,295	0.00%
2023/09/19	0	0.00	4	78.10	77.20	-4	13,334	-0.03%
2023/09/18	0	0.00	0.3	77.70	77.30	-0.3	13,443	0.00%
2023/09/15	0.3	78.00	2	77.85	78.10	-1.8	13,460	-0.01%
2023/09/14	1	77.50	4	77.68	77.50	-3	13,389	-0.02%
2023/09/13	2	76.60	2	76.40	76.80	0	13,514	0.00%
2023/09/12	3	75.60	2	76.20	76.70	1	14,226	0.01%
2023/09/11	30	75.73	0	0.00	74.90	30	14,315	0.21%
2023/09/08	1	78.00	2	78.00	78.10	-1	14,255	-0.01%
2023/09/07	0	0.00	1.1	78.00	77.70	-1.1	14,309	-0.01%
2023/09/05	4	77.70	1	77.60	77.70	3	14,400	0.02%
2023/09/04	6	77.13	1	77.40	77.30	5	14,516	0.03%
2023/09/01	6.6	77.74	5	77.82	77.70	1.6	14,570	0.01%
2023/08/31	1	78.00	7	78.41	78.00	-6	14,595	-0.04%
2023/08/30	6	78.80	29	78.48	78.50	-23	14,722	-0.16%
2023/08/29	1	78.10	0	0.00	78.30	1	14,915	0.01%
2023/08/28	0	0.00	1.1	78.91	78.70	-1.1	14,904	-0.01%
2023/08/25	0.4	79.31	1	78.30	78.90	-0.6	14,987	0.00%
2023/08/24	2	79.40	5	79.84	80.10	-3	14,881	-0.02%
2023/08/23	23.3	78.44	13.8	78.67	78.70	9.4	14,565	0.06%
2023/08/22	47	77.88	15	77.79	77.80	32	14,486	0.22%
2023/08/21	2	76.80	2	76.50	76.70	0	14,343	0.00%
2023/08/18	17	77.77	4	77.55	76.90	13	14,225	0.09%
2023/08/17	8.1	76.39	2	77.10	77.30	6.1	14,094	0.04%
2023/08/16	0	0.00	4	76.90	77.40	-4	13,978	-0.03%
2023/08/14	2.1	74.68	1.1	74.95	75.50	1	13,846	0.01%
2023/08/11	1	76.00	1	76.10	76.20	0	13,859	0.00%
2023/08/10	21	75.53	0	0.00	76.10	21	13,824	0.15%
2023/08/09	3	78.27	9.5	78.59	78.40	-6.5	13,609	-0.05%
2023/08/08	1.4	77.43	1	76.70	77.50	0.4	13,510	0.00%
2023/08/07	20.3	77.12	23	76.94	76.70	-2.8	13,417	-0.02%
2023/08/04	16	75.48	0	0.00	76.70	16	13,310	0.12%
2023/08/02	4	75.50	6	75.75	75.80	-2	13,195	-0.02%
2023/08/01	18.3	75.86	5	75.88	76.20	13.3	13,033	0.10%
2023/07/31	28.1	76.43	8.1	77.11	76.40	20	12,942	0.15%
2023/07/28	0	0.00	1	78.70	78.70	-1	12,711	-0.01%
2023/07/27	9	77.88	15	77.54	77.50	-6	12,594	-0.05%
2023/07/26	12	78.72	12	78.47	78.80	0	12,450	0.00%
2023/07/25	41	80.92	31	80.78	80.20	10	12,303	0.08%
2023/07/24	35	79.10	48.1	79.16	78.80	-13.1	11,989	-0.11%
2023/07/21	31.1	76.51	36.5	76.66	76.60	-5.5	11,653	-0.05%
2023/07/20	23.3	76.53	25.3	77.17	76.10	-2.1	11,433	-0.02%
2023/07/19	67.1	80.47	70.9	79.69	76.80	-3.8	11,091	-0.03%
2023/07/18	268.6	86.20	219	85.73	84.20	49.5	10,245	0.48%	大買/大賣/
2023/07/17	34.1	81.25	16	81.88	81.90	18.1	8,199	0.22%
2023/07/14	1	75.80	4	74.73	74.50	-3	7,719	-0.04%
2023/07/13	1.1	74.02	5.2	74.45	74.20	-4.1	7,601	-0.05%
2023/07/12	8	72.00	0	0.00	72.10	8	7,436	0.11%
2023/07/11	0	0.00	0.1	71.20	71.50	-0.1	7,381	0.00%
2023/07/10	1.1	70.00	0	0.00	69.90	1.1	7,371	0.01%
2023/07/06	11.3	70.99	1	71.50	70.70	10.3	7,363	0.14%
2023/07/05	3.7	71.69	8.5	71.67	71.50	-4.8	7,229	-0.07%
2023/07/04	7.6	72.58	4	73.50	72.20	3.6	7,130	0.05%
2023/07/03	2.1	76.01	3	75.77	76.00	-0.9	6,909	-0.01%
2023/06/30	9	74.96	1	75.00	74.80	8	6,771	0.12%
2023/06/29	1	75.00	0	0.00	75.10	1	6,656	0.02%
2023/06/28	4.1	75.17	6	74.95	74.80	-1.9	6,578	-0.03%
2023/06/27	0	75.20	1	74.10	74.70	-1	6,554	-0.01%
2023/06/26	0.1	75.74	2	75.40	75.30	-1.9	6,478	-0.03%
2023/06/21	2	76.85	2	77.20	77.00	0	6,359	0.00%
2023/06/20	0.2	76.59	0	0.00	76.40	0.2	6,345	0.00%
2023/06/19	7	77.78	9	77.07	77.10	-2	6,266	-0.03%
2023/06/16	3.5	80.16	9.2	80.53	79.30	-5.7	6,128	-0.09%
2023/06/15	10	79.10	14	79.25	79.40	-4	5,369	-0.08%
2023/06/14	3	77.97	0	0.00	78.00	3	5,251	0.06%
2023/06/13	1	77.80	4	78.00	78.00	-3	5,214	-0.06%
2023/06/12	1	77.90	0	0.00	77.60	1	5,273	0.02%
2023/06/09	0	0.00	5	78.30	78.10	-5	5,217	-0.10%
2023/06/08	0	0.00	2	78.10	77.40	-2	5,167	-0.04%
2023/06/07	0	0.00	2	77.95	78.20	-2	5,067	-0.04%
2023/06/06	0	77.80	0	0.00	77.50	0	4,999	0.00%
2023/06/05	1	78.00	5.5	78.12	78.00	-4.5	4,932	-0.09%
2023/06/02	52.1	77.42	57	77.69	77.10	-4.9	4,767	-0.10%
2023/06/01	1	75.79	16	75.70	75.70	-15	4,541	-0.33%
2023/05/31	2	75.35	3	75.20	75.30	-1	4,480	-0.02%
2023/05/30	12	74.88	27.4	75.01	75.00	-15.4	4,343	-0.35%
2023/05/29	3.1	74.41	6	74.43	74.70	-2.9	4,292	-0.07%
2023/05/26	20	74.50	8	73.85	74.50	12	4,279	0.28%
2023/05/25	3	73.65	1	73.90	73.60	2	4,183	0.05%
2023/05/24	0	0.00	5	73.30	73.50	-5	4,171	-0.12%
2023/05/22	1	73.50	4	73.35	73.40	-3	4,114	-0.07%
2023/05/19	6	73.03	42	73.20	73.20	-36	4,072	-0.88%
2023/05/18	0	0.00	2	72.30	72.40	-2	3,997	-0.05%
2023/05/17	1.2	71.92	16.3	72.17	72.30	-15.1	3,986	-0.38%
2023/05/16	0	0.00	5.2	71.02	71.30	-5.2	3,882	-0.13%
2023/05/12	1	69.50	0	0.00	69.70	1	3,871	0.03%
2023/05/11	0	0.00	1.2	70.69	70.70	-1.2	3,826	-0.03%
2023/05/10	0	70.00	0	0.00	70.40	0	3,810	0.00%
2023/05/08	0	0.00	2	70.30	70.30	-2	3,910	-0.05%
2023/05/02	0	0.00	5.3	70.48	70.50	-5.3	4,086	-0.13%
2023/04/26	0	0.00	1	69.50	69.70	-1	4,071	-0.02%
2023/04/25	1	69.80	0.1	68.90	69.00	0.9	3,961	0.02%
2023/04/24	3	69.70	13	69.70	69.70	-10	3,855	-0.26%
2023/04/21	1	70.00	2	70.35	70.10	-1	3,774	-0.03%
2023/04/20	0	0.00	1	70.00	70.10	-1	3,709	-0.03%
2023/04/19	0	0.00	0.3	70.10	70.20	-0.3	3,723	-0.01%
2023/04/18	0	0.00	3.2	70.17	70.10	-3.2	3,702	-0.09%
2023/04/17	0.1	70.00	6.1	70.68	70.70	-6	3,715	-0.16%
2023/04/14	0	0.00	1	70.30	70.20	-1	3,662	-0.03%
2023/04/13	0	0.00	2.2	70.50	70.30	-2.2	3,653	-0.06%
2023/04/12	0	0.00	1.3	70.64	70.60	-1.3	3,635	-0.04%
2023/04/11	0.2	69.70	3	70.27	70.40	-2.8	3,604	-0.08%
2023/04/10	0.1	69.80	3	69.67	69.90	-2.9	3,573	-0.08%
2023/04/06	0	0.00	7	70.06	70.50	-7	3,537	-0.20%
2023/03/31	1	70.00	2	70.00	69.70	-1	3,480	-0.03%
2023/03/30	0	0.00	5	69.90	69.90	-5	3,647	-0.14%
2023/03/29	0	69.50	2	69.85	69.90	-2	3,876	-0.05%
2023/03/28	0	0.00	2	69.50	69.50	-2	4,095	-0.05%
2023/03/27	0	0.00	7	69.87	69.90	-7	4,367	-0.16%
2023/03/24	7	69.69	7	69.87	69.90	0	4,654	0.00%
2023/03/23	0	0.00	9.5	69.58	69.80	-9.5	4,667	-0.20%
2023/03/22	0	69.00	1	69.40	69.40	-1	4,691	-0.02%
2023/03/21	0	0.00	4.2	69.26	69.30	-4.2	4,771	-0.09%
2023/03/20	0	0.00	1	68.20	68.40	-1	4,785	-0.02%
2023/03/16	4	67.00	6.3	67.10	67.40	-2.3	4,805	-0.05%
2023/03/15	7.4	67.05	5	66.68	66.60	2.4	4,826	0.05%
2023/03/14	0.5	69.10	0	0.00	69.00	0.5	4,722	0.01%
2023/03/13	0	0.00	2	68.75	69.40	-2	4,759	-0.04%
2023/03/10	0	0.00	1	69.00	69.00	-1	4,742	-0.02%
2023/03/09	0	0.00	0.7	69.60	69.80	-0.7	4,780	-0.01%
2023/03/08	0	69.70	0	0.00	69.80	0	4,829	0.00%
2023/03/07	0	0.00	1.8	69.53	69.90	-1.8	4,838	-0.04%
2023/03/06	0	68.30	1.1	68.96	69.00	-1.1	4,816	-0.02%
2023/03/03	1	68.30	0	0.00	68.30	1	4,817	0.02%
2023/03/02	0	0.00	6	68.10	68.40	-6	4,844	-0.12%
2023/03/01	1.3	68.00	1	68.20	68.00	0.3	4,827	0.01%
2023/02/24	0	68.40	4	68.53	68.00	-4	4,830	-0.08%
2023/02/23	0	0.00	3.1	68.43	68.50	-3.1	4,810	-0.06%
2023/02/22	0	0.00	1.1	68.18	68.20	-1.1	4,832	-0.02%
2023/02/20	0	0.00	14.1	67.77	67.80	-14.1	4,911	-0.29%
2023/02/15	0	0.00	63	67.10	67.20	-63	5,110	-1.23%
2023/02/14	0	0.00	42	67.10	66.70	-42	5,099	-0.82%
2023/02/13	5	66.70	0.1	66.80	67.10	4.9	5,107	0.10%
2023/02/10	0	0.00	48	66.55	66.60	-48	5,092	-0.94%
2023/02/08	5	66.40	6	66.30	66.20	-1	5,142	-0.02%
2023/02/07	2	66.35	1	66.50	66.60	1	5,177	0.02%
2023/02/06	0	0.00	41.5	65.93	66.10	-41.5	5,186	-0.80%
2023/02/03	5	65.10	3	65.40	65.40	2	5,143	0.04%
2023/02/02	1	65.20	0	0.00	65.40	1	5,212	0.02%
2023/02/01	0	0.00	2	64.70	65.00	-2	5,234	-0.04%
2023/01/31	1	65.50	3	65.53	64.50	-2	5,257	-0.04%
2023/01/30	4	65.20	7	65.23	65.60	-3	5,172	-0.06%
2023/01/17	0	0.00	2	64.50	64.70	-2	5,134	-0.04%
2023/01/16	0	0.00	2	64.50	64.50	-2	5,159	-0.04%
2023/01/11	1	64.60	0	0.00	64.50	1	5,367	0.02%
2023/01/10	0	0.00	1	64.40	64.50	-1	5,497	-0.02%
2023/01/09	1	64.60	6.1	64.60	64.80	-5.1	5,566	-0.09%
2023/01/06	0	0.00	3	64.13	64.00	-3	5,574	-0.05%
2023/01/04	0	0.00	1	63.50	63.50	-1	5,611	-0.02%
2023/01/03	1	63.60	0	0.00	63.70	1	5,662	0.02%
2022/12/29	0	0.00	1	63.80	63.80	-1	5,728	-0.02%
2022/12/28	0	0.00	2.2	63.64	63.80	-2.2	5,770	-0.04%
2022/12/27	0.1	63.80	0	0.00	63.60	0.1	5,809	0.00%
2022/12/23	6	64.05	1	63.80	64.20	5	5,962	0.08%
2022/12/22	0	0.00	4	64.28	64.00	-4	6,001	-0.07%
2022/12/21	2	63.50	0.2	63.50	63.70	1.8	5,819	0.03%
2022/12/20	2	63.90	0.2	63.50	63.60	1.8	5,618	0.03%
2022/12/19	0	0.00	2	63.60	63.80	-2	5,419	-0.04%
2022/12/16	0	62.60	1	62.50	64.00	-1	5,185	-0.02%
2022/12/09	0	62.30	6.2	62.90	63.10	-6.2	5,270	-0.12%
2022/12/08	0	62.20	0	0.00	62.20	0	5,305	0.00%
2022/12/07	10	62.87	16	63.14	63.00	-6	5,366	-0.11%
2022/12/06	5	63.00	8.2	63.55	63.80	-3.2	5,406	-0.06%
2022/12/05	0	0.00	8	63.41	63.50	-8	5,390	-0.15%
2022/12/02	1	61.60	5	61.90	61.90	-4	5,361	-0.07%
2022/12/01	2	61.55	0	0.00	61.70	2	5,372	0.04%
2022/11/30	0.2	61.57	18	61.31	62.00	-17.8	5,351	-0.33%
2022/11/29	0	61.40	0	0.00	61.50	0	5,417	0.00%
2022/11/28	0	0.00	0.4	60.70	60.70	-0.4	5,446	-0.01%
2022/11/25	0	60.20	0.1	60.20	60.20	-0.1	5,454	0.00%
2022/11/24	0	59.80	1	60.00	60.20	-1	5,506	-0.02%
2022/11/23	0.1	59.32	0	0.00	59.20	0.1	5,519	0.00%
2022/11/22	0	59.30	0	0.00	59.30	0	5,533	0.00%
2022/11/18	5	59.90	0	0.00	60.30	5	5,487	0.09%
2022/11/17	0	0.00	1	59.70	60.30	-1	5,470	-0.02%
2022/11/16	10.1	60.20	0	0.00	60.40	10.1	5,481	0.18%
2022/11/15	0	0.00	1	60.80	60.60	-1	5,468	-0.02%
2022/11/14	0	0.00	1	60.50	60.40	-1	5,454	-0.02%
2022/11/11	0	59.80	2.3	59.98	60.00	-2.3	5,398	-0.04%
2022/11/10	0	0.00	3	58.30	58.70	-3	5,312	-0.06%
2022/11/09	10	58.30	1	58.40	58.40	9	5,356	0.17%
2022/11/08	1	57.90	1	58.00	58.10	0	5,399	0.00%
2022/11/07	0	0.00	0.1	57.50	57.70	-0.1	5,423	0.00%
2022/11/03	2.1	56.61	0	0.00	56.40	2.1	5,432	0.04%
2022/11/02	3.1	57.71	0.3	58.40	57.50	2.8	5,429	0.05%
2022/11/01	0	0.00	1	58.40	58.40	-1	5,431	-0.02%
2022/10/31	1	58.70	2.3	58.93	59.00	-1.3	5,488	-0.02%
2022/10/28	0	0.00	0.3	57.10	56.70	-0.3	5,441	-0.01%
2022/10/26	0	56.80	0	0.00	56.70	0	5,491	0.00%
2022/10/24	0.1	56.55	0.3	56.60	56.90	-0.2	5,554	0.00%
2022/10/21	0	56.50	0	0.00	56.00	0	5,546	0.00%
2022/10/18	8	56.75	0	0.00	56.60	8	5,355	0.15%
2022/10/17	1	57.00	0	0.00	57.60	1	5,312	0.02%
2022/10/14	2	57.75	0	0.00	57.30	2	5,331	0.04%
2022/10/13	1	56.80	0	0.00	57.20	1	5,384	0.02%
2022/10/12	0.1	57.60	1	57.50	57.30	-0.9	5,438	-0.02%
2022/10/11	2	57.15	0	0.00	57.30	2	5,491	0.04%
2022/10/07	1.4	58.41	1	58.50	58.20	0.4	5,426	0.01%
2022/10/05	1	59.00	1	59.20	59.30	0	5,456	0.00%
2022/10/04	2.5	58.72	12	59.20	59.10	-9.5	5,430	-0.17%
2022/10/03	1	57.31	0	0.00	57.50	1	5,383	0.02%
2022/09/30	3	58.57	3	58.50	58.50	0	5,397	0.00%
2022/09/29	1	59.50	1	59.20	59.20	0	5,353	0.00%
2022/09/27	1	59.50	0	0.00	59.50	1	5,346	0.02%
2022/09/26	1	59.40	0	0.00	59.30	1	5,384	0.02%
2022/09/23	0	60.76	2.5	60.80	60.40	-2.5	5,451	-0.05%
2022/09/22	14	61.32	0	0.00	61.50	14	5,844	0.24%
2022/09/21	32	62.68	0	0.00	63.10	32	5,881	0.54%
2022/09/20	0	0.00	4	63.70	63.70	-4	5,815	-0.07%
2022/09/14	2	63.85	2	64.30	63.40	0	5,603	0.00%
2022/09/13	1	64.50	26.2	65.28	65.50	-25.2	5,593	-0.45%
2022/09/12	0	0.00	16.1	64.00	63.90	-16.1	5,592	-0.29%
2022/09/06	0	0.00	5	64.40	64.50	-5	5,681	-0.09%
2022/09/05	1.2	64.30	1	64.30	64.50	0.2	5,657	0.00%
2022/09/02	0	0.00	1	62.60	62.10	-1	5,585	-0.02%
2022/09/01	1	63.00	0	0.00	63.10	1	5,556	0.02%
2022/08/30	1	64.20	1	64.40	64.10	0	5,518	0.00%
2022/08/29	0	0.00	0.1	63.50	63.30	-0.1	5,527	0.00%
2022/08/24	1	63.90	0	0.00	63.60	1	5,601	0.02%
2022/08/23	0	0.00	5	64.10	64.20	-5	5,806	-0.09%
2022/08/22	0	0.00	3.3	63.55	64.20	-3.3	5,821	-0.06%
2022/08/15	1	63.00	0	0.00	63.00	1	5,812	0.02%
2022/08/12	0	0.00	1	64.50	64.50	-1	5,768	-0.02%
2022/08/11	0	0.00	1.2	63.73	63.70	-1.2	5,763	-0.02%
2022/08/10	0	0.00	4	63.30	63.00	-4	5,813	-0.07%
2022/08/08	0	0.00	2	61.80	62.10	-2	5,938	-0.03%
2022/08/05	3	62.00	3	62.10	62.00	0	6,189	0.00%
2022/08/03	1	63.20	1	63.10	63.10	0	6,229	0.00%
2022/08/02	1	61.60	15	62.70	63.00	-14	6,251	-0.22%
2022/08/01	0	62.60	0	0.00	62.30	0	6,214	0.00%
2022/07/29	0	0.00	5	62.50	62.20	-5	6,215	-0.08%
2022/07/28	0	0.00	11	62.27	62.30	-11	6,139	-0.18%
2022/07/26	1	60.70	0	0.00	60.80	1	6,119	0.02%
2022/07/25	2	61.50	1.3	61.73	61.60	0.7	6,160	0.01%
2022/07/22	2	60.70	0	0.00	60.90	2	6,252	0.03%
2022/07/21	0.2	60.50	2	60.15	60.50	-1.8	6,216	-0.03%
2022/07/18	4	58.53	0	0.00	58.70	4	6,313	0.06%
2022/07/15	0.1	59.00	0	0.00	58.70	0.1	6,324	0.00%
2022/07/14	0	0.00	1	58.50	59.20	-1	6,450	-0.02%
2022/07/13	1.1	57.72	1	57.90	57.70	0.1	6,420	0.00%
2022/07/11	0.1	57.50	0.1	57.60	57.40	0	6,416	0.00%
2022/07/08	0	0.00	1	57.50	57.40	-1	6,420	-0.02%
2022/07/07	2	55.50	1.1	56.50	56.70	0.9	6,437	0.01%
2022/07/06	5.1	55.66	0	0.00	55.10	5.1	6,481	0.08%
2022/07/05	2.3	55.79	0	0.00	56.40	2.3	6,465	0.04%
2022/07/04	3.2	56.04	0	0.00	55.70	3.2	6,456	0.05%
2022/07/01	6.6	57.71	2	57.56	57.10	4.6	6,479	0.07%
2022/06/30	42.4	57.89	3	58.60	57.00	39.4	6,414	0.61%
2022/06/29	1.1	66.91	0	0.00	66.80	1.1	6,015	0.02%
2022/06/28	0	0.00	46	68.06	68.20	-46	5,905	-0.78%
2022/06/24	0.1	68.00	1	68.40	68.50	-0.9	5,877	-0.02%
2022/06/23	13	67.70	0	0.00	67.50	13	5,895	0.22%
2022/06/22	0	0.00	7.3	68.68	68.20	-7.3	5,915	-0.12%
2022/06/21	0	0.00	9	69.56	69.10	-9	6,024	-0.15%
2022/06/20	1	69.10	1.4	68.27	68.30	-0.4	6,034	-0.01%
2022/06/17	0	0.00	3.2	69.06	69.90	-3.2	6,074	-0.05%
2022/06/15	5	68.90	0	0.00	68.80	5	6,342	0.08%
2022/06/14	1.1	68.79	1	68.80	68.60	0.1	6,481	0.00%
2022/06/13	1	68.70	0	0.00	68.70	1	6,625	0.02%
2022/06/09	0	0.00	2	69.40	69.40	-2	6,904	-0.03%
2022/06/07	0	0.00	2.1	69.39	69.20	-2.1	7,129	-0.03%
2022/06/02	2	68.75	0	0.00	68.90	2	7,250	0.03%
2022/06/01	1	69.40	0	0.00	69.20	1	7,348	0.01%
2022/05/31	0	0.00	1	69.20	69.60	-1	7,348	-0.01%
2022/05/30	1	67.90	1	68.00	68.30	0	7,147	0.00%
2022/05/27	2	67.00	0	0.00	67.00	2	7,128	0.03%
2022/05/25	2	66.00	4	65.85	65.90	-2	7,231	-0.03%
2022/05/24	3	65.40	0	0.00	64.90	3	7,279	0.04%
2022/05/20	0	65.70	3	65.47	65.30	-3	7,296	-0.04%
2022/05/19	4	64.93	0	0.00	64.70	4	7,274	0.05%
2022/05/18	1	65.40	0	0.00	65.20	1	7,214	0.01%
2022/05/17	20	64.62	0	0.00	64.50	20	7,177	0.28%
2022/05/16	1	64.50	0	0.00	64.20	1	7,123	0.01%
2022/05/13	81.5	65.08	9	64.67	64.60	72.5	7,048	1.03%
2022/05/12	4.1	67.86	1.2	67.75	67.70	2.9	6,802	0.04%
2022/05/11	21	68.69	0	0.00	68.50	21	6,716	0.31%
2022/05/10	20	68.95	0	0.00	69.70	20	6,755	0.30%
2022/05/09	0.2	69.70	19	69.78	69.40	-18.8	6,795	-0.28%
2022/05/06	2	70.00	1	70.60	70.60	1	6,771	0.01%
2022/05/05	6	71.10	1.3	70.98	70.90	4.7	6,821	0.07%
2022/05/04	1	70.40	1	70.40	70.50	0	6,845	0.00%
2022/04/29	0	0.00	1	70.01	70.30	-1	6,988	-0.01%
2022/04/28	52.2	69.10	11	69.22	69.40	41.2	7,031	0.59%
2022/04/27	63.1	70.02	0	0.00	69.90	63.1	6,982	0.90%
2022/04/26	0	0.00	3	71.50	71.30	-3	7,134	-0.04%
2022/04/25	21	70.25	7	70.10	70.50	14	7,315	0.19%
2022/04/22	1	70.90	3	71.50	72.00	-2	7,200	-0.03%
2022/04/19	3.2	70.25	2	70.50	70.00	1.2	6,993	0.02%
2022/04/18	5	70.46	2.2	70.05	70.50	2.8	7,016	0.04%
2022/04/15	1.4	70.57	0	0.00	70.30	1.4	7,000	0.02%
2022/04/14	1.3	71.19	0	0.00	71.50	1.3	6,987	0.02%
2022/04/13	0.3	71.50	3	71.30	71.50	-2.7	7,074	-0.04%
2022/04/11	7	70.74	0	0.00	70.80	7	7,046	0.10%
2022/04/08	2	71.50	0	0.00	71.60	2	7,041	0.03%
2022/04/07	1	70.90	5	71.20	71.10	-4	7,028	-0.06%
2022/04/06	12.3	71.59	1	71.60	71.60	11.3	6,920	0.16%
2022/03/31	0.1	72.39	1.7	72.10	72.40	-1.6	6,919	-0.02%
2022/03/30	3	72.73	0	0.00	72.70	3	6,873	0.04%
2022/03/29	37	72.79	2	72.70	72.80	35	6,864	0.51%
2022/03/28	3	72.60	10.3	72.89	72.80	-7.3	6,831	-0.11%
2022/03/25	2	73.40	23	73.60	73.60	-21	6,816	-0.31%
2022/03/24	0	0.00	18.1	73.30	73.60	-18.1	6,793	-0.27%
2022/03/22	0	0.00	7	72.40	72.80	-7	6,628	-0.11%
2022/03/21	0	0.00	22.4	72.22	71.90	-22.4	6,518	-0.34%
2022/03/18	0	0.00	1	72.50	72.80	-1	6,492	-0.02%
2022/03/17	0	0.00	10	72.45	72.90	-10	6,112	-0.16%
2022/03/16	0.1	71.60	24.3	71.97	72.10	-24.2	5,956	-0.41%
2022/03/15	11.3	70.94	15	71.48	71.60	-3.7	5,852	-0.06%
2022/03/14	3.3	71.07	18.6	71.45	71.60	-15.3	5,755	-0.27%
2022/03/11	6	70.65	20.1	70.59	70.40	-14.1	5,584	-0.25%
2022/03/10	4	69.35	2.5	69.50	69.60	1.5	5,413	0.03%
2022/03/09	2	68.40	5	68.86	68.90	-3	5,413	-0.06%
2022/03/08	0	0.00	2	68.45	68.60	-2	5,452	-0.04%
2022/03/07	3.2	68.04	6	68.20	67.60	-2.8	5,354	-0.05%
2022/03/04	0.1	69.60	0	0.00	69.70	0.1	5,362	0.00%
2022/03/03	0	0.00	10	69.90	70.20	-10	5,392	-0.19%
2022/03/02	0.3	69.80	139	70.19	69.90	-138.7	5,409	-2.56%	大賣/鉅額交易
2022/03/01	0.6	69.90	5.1	70.26	70.30	-4.5	5,422	-0.08%
2022/02/25	5	68.68	11	68.77	69.10	-6	5,328	-0.11%
2022/02/24	1	68.50	12	68.81	69.00	-11	5,286	-0.21%
2022/02/23	1	69.30	0	0.00	69.80	1	5,235	0.02%
2022/02/22	5	69.26	5	69.30	69.60	0	5,238	0.00%
2022/02/21	1	70.00	0	0.00	70.10	1	5,236	0.02%
2022/02/18	3	69.93	5	70.00	70.10	-2	5,306	-0.04%
2022/02/17	0	0.00	1	70.20	70.30	-1	5,349	-0.02%
2022/02/15	3	69.40	1	69.30	69.10	2	5,457	0.04%
2022/02/14	2	69.70	2	69.75	69.60	0	5,494	0.00%
2022/02/11	1	70.30	4	70.35	70.60	-3	5,513	-0.05%
2022/02/10	5	70.50	11	70.80	70.80	-6	5,540	-0.11%
2022/02/09	5	70.20	12.2	70.49	70.80	-7.2	5,515	-0.13%
2022/02/08	1	69.50	2	69.65	69.70	-1	5,456	-0.02%
2022/02/07	2	69.10	2	69.30	69.60	0	5,471	0.00%
2022/01/26	2.2	69.53	4	69.90	69.30	-1.8	5,489	-0.03%
2022/01/25	4.1	70.12	9	69.88	69.90	-4.9	5,829	-0.08%
2022/01/24	7	70.57	28.1	69.88	70.80	-21.1	5,792	-0.36%
2022/01/21	12	70.15	7	70.31	70.40	5	5,745	0.09%
2022/01/20	2.4	70.83	4.1	70.90	70.90	-1.7	5,651	-0.03%
2022/01/19	31	70.72	17.2	70.82	71.00	13.8	5,613	0.25%
2022/01/18	14	69.98	44.2	70.33	70.40	-30.2	5,451	-0.55%
2022/01/14	0	0.00	2.1	69.49	69.00	-2.1	5,171	-0.04%
2022/01/13	0	0.00	1.4	69.22	69.30	-1.4	5,198	-0.03%
2022/01/12	0	0.00	1	69.30	69.30	-1	5,218	-0.02%
2022/01/11	0	0.00	6.3	69.01	69.10	-6.3	5,242	-0.12%
2022/01/07	0	0.00	1	69.10	69.10	-1	5,255	-0.02%
2022/01/06	0	0.00	2.1	69.09	69.30	-2.1	5,247	-0.04%
2022/01/05	1	68.80	12.1	68.96	68.90	-11.1	5,207	-0.21%
2022/01/04	5	68.00	1	68.00	68.30	4	5,251	0.08%
2022/01/03	1	69.00	7	69.17	68.90	-6	5,199	-0.12%
2021/12/30	1	69.10	3	69.10	69.10	-2	5,216	-0.04%
2021/12/29	0	0.00	1	69.10	69.30	-1	5,230	-0.02%
2021/12/28	2	69.15	10.1	69.22	69.40	-8.1	5,246	-0.15%
2021/12/27	0	0.00	25	68.75	69.00	-25	5,221	-0.48%
2021/12/24	0	0.00	25	68.70	68.70	-25	5,246	-0.48%
2021/12/23	1	68.50	4	68.60	68.70	-3	5,275	-0.06%
2021/12/22	0	0.00	6	68.53	68.50	-6	5,294	-0.11%
2021/12/21	0	0.00	6	68.53	68.70	-6	5,306	-0.11%
2021/12/17	0	0.00	2	68.15	68.20	-2	5,402	-0.04%
2021/12/16	0	0.00	1.5	67.80	67.90	-1.5	5,404	-0.03%
2021/12/15	0	0.00	1	67.70	67.70	-1	5,462	-0.02%
2021/12/14	0	0.00	6	67.50	67.50	-6	5,527	-0.11%
2021/12/13	1	67.80	1	68.40	67.40	0	5,502	0.00%
2021/12/10	8	67.85	2.1	68.00	67.90	5.9	5,489	0.11%
2021/12/09	0	67.80	7.4	67.83	68.00	-7.3	5,482	-0.13%
2021/12/08	0.1	67.10	1	67.00	67.10	-0.9	5,438	-0.02%
2021/12/07	1	66.70	0	0.00	66.80	1	5,387	0.02%
2021/12/03	1.1	66.50	0	0.00	66.40	1.1	5,382	0.02%
2021/12/02	9.1	66.43	5.1	66.31	66.40	4	5,331	0.08%
2021/12/01	1.1	66.53	0	0.00	66.90	1.1	5,259	0.02%
2021/11/30	8	66.99	5	67.26	66.60	3	5,250	0.06%
2021/11/29	3.3	67.00	1	66.60	67.00	2.3	5,112	0.04%
2021/11/26	1	67.40	10.7	67.40	67.30	-9.7	5,111	-0.19%
2021/11/25	3	67.90	1	68.00	67.80	2	5,201	0.04%
2021/11/24	2	68.20	0	0.00	68.10	2	5,184	0.04%
2021/11/23	5	68.40	2	68.45	68.30	3	5,190	0.06%
2021/11/22	0	0.00	1	68.50	68.20	-1	5,195	-0.02%
2021/11/19	1	68.10	3	68.10	68.10	-2	5,249	-0.04%
2021/11/18	5	68.10	3.1	68.40	68.30	1.9	5,245	0.04%
2021/11/17	10	68.10	1	68.20	68.00	9	5,224	0.17%
2021/11/16	0	0.00	22	68.30	68.40	-22	5,203	-0.42%
2021/11/15	7	67.97	0	0.00	68.00	7	5,251	0.13%
2021/11/12	3.1	67.01	0	0.00	67.70	3.1	5,276	0.06%
2021/11/11	7	67.74	6	67.68	67.90	1	5,244	0.02%
2021/11/10	15.3	68.50	5.1	68.54	68.40	10.2	5,304	0.19%
2021/11/09	2.6	68.27	1	68.60	69.00	1.6	5,375	0.03%
2021/11/08	6.3	68.29	1.1	68.36	68.50	5.2	5,461	0.10%
2021/11/05	12	68.55	10.2	69.00	69.00	1.8	5,496	0.03%
2021/11/04	15	69.33	11.1	69.12	69.30	3.9	5,483	0.07%
2021/11/03	7	69.60	6	69.50	69.50	1	5,504	0.02%
2021/11/02	25.6	69.76	29.3	69.92	69.30	-3.7	5,477	-0.07%
2021/11/01	5	67.60	0	0.00	68.10	5	5,329	0.09%
2021/10/29	5	68.00	0	0.00	68.00	5	5,344	0.09%
2021/10/28	0	0.00	2	67.80	67.90	-2	5,340	-0.04%
2021/10/27	1	67.50	1	67.50	67.70	0	5,372	0.00%
2021/10/26	2	67.80	1	67.80	67.90	1	5,448	0.02%
2021/10/25	0	0.00	2	67.10	67.10	-2	5,456	-0.04%
2021/10/22	0	0.00	3	67.27	67.40	-3	5,540	-0.05%
2021/10/21	1	68.00	2	67.80	67.40	-1	5,629	-0.02%
2021/10/20	2	67.85	15	68.35	67.80	-13	5,599	-0.23%
2021/10/19	0.1	68.00	0	0.00	67.90	0.1	5,613	0.00%
2021/10/18	2	67.85	4	67.93	67.80	-2	5,644	-0.04%
2021/10/15	16	67.46	10	67.67	67.70	6	5,681	0.11%
2021/10/14	3	68.00	1.4	67.64	67.40	1.6	5,724	0.03%
2021/10/13	5	67.84	9	67.84	67.80	-4	5,744	-0.07%
2021/10/12	11	67.44	15	67.34	67.70	-4	5,787	-0.07%
2021/10/08	1	67.10	16	67.12	66.80	-15	5,786	-0.26%
2021/10/07	7.1	67.04	3	67.17	66.80	4.1	5,886	0.07%
2021/10/06	6	66.15	0	0.00	66.50	6	6,001	0.10%
2021/10/05	7	66.37	0.1	66.10	66.40	6.9	6,142	0.11%
2021/10/04	3	66.23	3	66.43	66.10	0	6,293	0.00%
2021/10/01	3	65.97	1	66.00	66.00	2	6,320	0.03%
2021/09/30	2	66.40	4	66.43	67.00	-2	6,337	-0.03%
2021/09/29	2	65.55	19.2	65.62	65.80	-17.2	6,376	-0.27%
2021/09/28	12	66.48	0	0.00	66.50	12	6,517	0.18%
2021/09/27	13.3	67.18	3.1	67.26	67.20	10.2	6,647	0.15%
2021/09/24	5.2	67.50	12	67.38	67.10	-6.9	6,925	-0.10%
2021/09/23	3	65.97	11.5	65.84	66.10	-8.5	7,370	-0.12%
2021/09/22	0	64.50	13	65.28	65.60	-13	7,624	-0.17%
2021/09/17	5	65.20	1	65.10	64.70	4	7,717	0.05%
2021/09/16	7	64.96	0	0.00	64.90	7	7,809	0.09%
2021/09/15	0.2	64.90	5	64.90	64.60	-4.9	7,936	-0.06%
2021/09/14	6	64.75	0	0.00	64.50	6	8,037	0.07%
2021/09/13	9	65.03	3	64.99	65.20	6	8,176	0.07%
2021/09/10	2	64.70	0	0.00	65.00	2	8,303	0.02%
2021/09/09	2	64.00	0.1	64.40	64.20	1.9	8,495	0.02%
2021/09/08	1	64.89	0	0.00	64.40	1	8,506	0.01%
2021/09/07	2	65.00	3.1	65.00	65.10	-1	8,576	-0.01%
2021/09/06	8	65.39	1	65.30	65.30	7	8,622	0.08%
2021/09/03	4.1	65.08	0	0.00	65.30	4.1	8,711	0.05%
2021/09/02	7	64.76	5.4	64.67	64.50	1.6	8,730	0.02%
2021/09/01	8.1	64.97	2	64.80	64.90	6.1	8,760	0.07%
2021/08/31	3	64.63	4	64.85	64.80	-1	8,750	-0.01%
2021/08/30	5	64.42	0	0.00	64.60	5	8,683	0.06%
2021/08/27	1	64.40	5	64.40	64.70	-4	8,706	-0.05%
2021/08/26	0	0.00	2	64.70	64.60	-2	8,732	-0.02%
2021/08/25	5	64.34	2	64.20	64.30	3	8,778	0.03%
2021/08/24	7	64.87	5.1	64.79	64.90	1.9	8,764	0.02%
2021/08/23	3	64.50	0	0.00	64.50	3	8,846	0.03%
2021/08/20	0	0.00	1	64.40	64.20	-1	8,974	-0.01%
2021/08/19	10	64.04	8	64.34	64.50	2	9,122	0.02%
2021/08/18	7.1	63.77	0	0.00	64.10	7.1	9,144	0.08%
2021/08/17	2	64.25	0	0.00	64.50	2	9,221	0.02%
2021/08/16	11.3	64.97	13	64.71	64.50	-1.8	9,212	-0.02%
2021/08/13	19.5	66.10	9	66.11	65.70	10.5	9,230	0.11%
2021/08/12	12	66.83	5	66.70	66.60	7	9,300	0.08%
2021/08/11	15	67.87	3.3	68.08	67.80	11.7	9,333	0.13%
2021/08/10	5	67.40	0	0.00	68.00	5	9,357	0.05%
2021/08/09	3	67.60	3	67.60	67.50	0	9,527	0.00%
2021/08/06	23	68.48	15	68.21	68.30	8	9,564	0.08%
2021/08/05	27.3	68.56	17.3	68.53	68.80	10	9,788	0.10%
2021/08/04	13.1	66.84	2	67.00	67.20	11.1	10,213	0.11%
2021/08/03	4.1	66.89	2	66.90	67.10	2.1	10,434	0.02%
2021/08/02	3	66.80	3	67.03	67.10	0	10,492	0.00%
2021/07/30	9	66.94	12.1	67.00	67.30	-3.1	10,571	-0.03%
2021/07/29	1.3	67.38	2	67.40	67.60	-0.8	10,767	-0.01%
2021/07/28	4	67.38	33.1	67.66	67.80	-29.1	10,891	-0.27%
2021/07/27	11	67.56	8.1	67.77	68.00	2.9	11,112	0.03%
2021/07/26	3.6	66.84	27	66.94	66.90	-23.4	11,257	-0.21%
2021/07/23	2.1	66.86	0	0.00	66.80	2.1	11,392	0.02%
2021/07/22	13.2	67.26	5	67.02	67.10	8.2	11,465	0.07%
2021/07/21	6.1	67.17	9.2	67.04	67.20	-3.1	11,550	-0.03%
2021/07/20	1	67.50	7	67.27	67.20	-6	11,656	-0.05%
2021/07/19	2.1	67.70	2	67.70	67.90	0.1	11,774	0.00%
2021/07/16	1	67.80	0	0.00	68.00	1	12,296	0.01%
2021/07/15	8.1	67.93	3.1	67.88	67.90	5	12,418	0.04%
2021/07/14	5.1	67.63	0.1	68.00	67.80	5	12,453	0.04%
2021/07/13	10.1	67.99	4.2	67.95	68.00	5.9	12,488	0.05%
2021/07/12	39.3	66.94	4.1	66.96	66.90	35.2	12,472	0.28%
2021/07/09	17	67.65	1	67.60	67.60	16	12,388	0.13%
2021/07/08	14	68.15	3.1	68.11	68.10	10.9	12,472	0.09%
2021/07/07	13.1	68.01	0	0.00	68.30	13.1	12,569	0.10%
2021/07/06	6	68.37	0	0.00	68.30	6	12,718	0.05%
2021/07/05	11.2	67.94	0.4	68.58	68.70	10.8	12,813	0.08%
2021/07/02	13.1	67.91	8	68.01	68.00	5.1	12,858	0.04%
2021/07/01	24.3	68.38	2	68.25	68.30	22.3	12,921	0.17%
2021/06/30	31.8	68.90	14.1	68.79	68.80	17.7	12,878	0.14%
2021/06/29	21	73.93	14	73.70	73.70	7	12,478	0.06%
2021/06/28	7	74.04	4	74.03	74.00	3	12,325	0.02%
2021/06/25	7.2	74.61	8	74.68	74.50	-0.8	12,356	-0.01%
2021/06/24	0	0.00	6	74.85	74.50	-6	12,490	-0.05%
2021/06/23	10	74.44	4	74.63	74.60	6	13,119	0.05%
2021/06/22	11.4	74.64	8	74.56	74.30	3.4	13,325	0.03%
2021/06/21	2	73.95	6	74.30	74.40	-4	13,359	-0.03%
2021/06/18	12	74.65	2	74.15	74.70	10	13,457	0.07%
2021/06/17	8	73.94	121	73.62	74.00	-113	13,494	-0.84%	大賣/鉅額交易
2021/06/16	0	0.00	8	73.63	73.80	-8	13,793	-0.06%
2021/06/15	5	72.80	2	72.75	73.00	3	14,090	0.02%
2021/06/11	125.5	72.81	5.1	72.70	72.30	120.4	14,259	0.84%	大買/鉅額交易
2021/06/10	1.1	72.79	0.5	73.00	73.00	0.6	14,363	0.00%
2021/06/09	1	72.80	0.5	73.20	72.70	0.5	14,498	0.00%
2021/06/08	0	73.30	0.1	73.30	73.50	-0.1	14,816	0.00%
2021/06/07	6	72.92	14	72.51	72.90	-8	15,404	-0.05%
2021/06/04	5	73.38	1	73.40	73.40	4	15,470	0.03%
2021/06/03	0	0.00	1	73.60	73.50	-1	15,584	-0.01%
2021/06/02	7	73.97	1	74.17	73.60	6	15,739	0.04%
2021/06/01	11	73.64	9.2	73.66	73.80	1.8	15,892	0.01%
2021/05/31	6	73.07	12.1	73.14	73.50	-6.1	15,999	-0.04%
2021/05/28	2	73.10	3	73.33	73.20	-1	16,099	-0.01%
2021/05/27	1	72.60	8	72.94	73.20	-7	16,226	-0.04%
2021/05/26	2	73.00	6	73.12	73.30	-4	16,505	-0.02%
2021/05/24	0	0.00	2	72.50	72.70	-2	16,815	-0.01%
2021/05/21	5.1	72.80	2	72.70	72.50	3.1	16,964	0.02%
2021/05/20	0	0.00	15	72.15	72.10	-15	17,089	-0.09%
2021/05/19	2	71.50	4.3	71.43	71.50	-2.3	17,153	-0.01%
2021/05/18	26	69.60	3	70.23	70.20	23	17,358	0.13%
2021/05/17	7.1	68.32	14	68.68	68.40	-6.9	17,964	-0.04%
2021/05/14	4.3	70.81	10	70.39	70.60	-5.7	17,941	-0.03%
2021/05/13	33.3	70.21	14	70.79	70.10	19.3	18,054	0.11%
2021/05/12	21	69.92	56.4	70.15	71.10	-35.4	17,959	-0.20%
2021/05/11	16.5	69.63	5.3	69.70	69.30	11.2	17,558	0.06%
2021/05/10	3	70.70	0.4	70.80	70.60	2.6	17,580	0.01%
2021/05/07	4.2	70.74	0.1	71.20	71.10	4.1	18,197	0.02%
2021/05/06	25.5	70.29	39	70.74	69.70	-13.5	19,274	-0.07%
2021/05/05	17.3	70.92	8	71.21	70.80	9.3	19,804	0.05%
2021/05/04	28.1	71.24	14	71.16	71.50	14.1	20,037	0.07%
2021/05/03	33.2	72.48	9	72.36	72.20	24.2	20,055	0.12%
2021/04/29	8	73.94	2	74.05	73.60	6	20,347	0.03%
2021/04/28	3	73.60	10	73.52	73.60	-7	20,672	-0.03%
2021/04/27	4.1	73.28	4	73.28	73.30	0.1	21,355	0.00%
2021/04/26	5.1	73.51	3	73.57	73.60	2.1	21,679	0.01%
2021/04/23	18.5	74.18	20.7	73.92	73.90	-2.2	22,419	-0.01%
2021/04/22	24	74.88	43	74.80	74.10	-19	24,604	-0.08%
2021/04/21	3	74.20	5	74.10	74.30	-2	25,484	-0.01%
2021/04/20	3	73.73	7.9	73.75	74.00	-4.9	26,144	-0.02%
2021/04/19	6	73.67	5	73.74	73.80	1	26,288	0.00%
2021/04/16	5	73.47	1	73.30	73.50	4	26,368	0.01%
2021/04/15	12	73.29	78	73.34	73.00	-66	26,429	-0.25%
2021/04/14	25	72.82	9	72.57	73.20	16	26,434	0.06%
2021/04/13	45.1	72.65	33.1	72.85	72.50	12.1	26,365	0.05%
2021/04/12	9.5	72.81	26.2	72.96	72.70	-16.8	26,479	-0.06%
2021/04/09	19.3	73.45	6	73.30	73.30	13.3	26,461	0.05%
2021/04/08	13.2	73.69	4	73.65	73.60	9.2	26,327	0.04%
2021/04/07	9.1	72.76	91	72.61	72.80	-81.9	26,181	-0.31%
2021/04/06	54	73.20	3	73.33	73.00	51	26,030	0.20%
2021/04/01	10	73.66	12	73.80	73.50	-2	25,829	-0.01%
2021/03/31	6	73.95	13	74.12	74.10	-7	25,726	-0.03%
2021/03/30	56	73.60	19	73.45	73.70	37	25,623	0.14%
2021/03/29	8	73.70	10.3	73.54	73.60	-2.3	25,510	-0.01%
2021/03/26	38.5	74.06	45	73.91	73.80	-6.5	25,357	-0.03%
2021/03/25	83	75.06	44	74.93	75.70	39	24,820	0.16%
2021/03/24	26	74.57	2	74.35	74.20	24	24,692	0.10%
2021/03/23	7	73.67	4	73.78	74.00	3	24,594	0.01%
2021/03/22	16	74.21	0	0.00	74.00	16	24,491	0.07%
2021/03/19	24	74.65	89	74.55	75.00	-65	24,545	-0.26%
2021/03/18	81	73.37	23	73.98	74.30	58	24,358	0.24%
2021/03/17	15.1	72.23	5	72.16	72.30	10.1	24,366	0.04%
2021/03/16	24	71.80	2	71.70	71.50	22	24,370	0.09%
2021/03/15	9.2	71.20	26	71.30	71.50	-16.8	24,405	-0.07%
2021/03/12	7.2	71.20	24.9	71.44	71.40	-17.7	24,426	-0.07%
2021/03/11	38.6	71.43	26	71.57	72.00	12.5	24,483	0.05%
2021/03/10	25.2	74.16	3	74.17	73.90	22.2	23,998	0.09%
2021/03/09	10.6	73.04	11.2	73.16	72.80	-0.6	23,975	0.00%
2021/03/08	17.4	73.56	0.2	73.90	73.20	17.2	23,979	0.07%
2021/03/05	22	73.81	4	73.83	73.50	18	23,936	0.08%
2021/03/04	7	74.53	1	74.80	74.30	6	23,982	0.03%
2021/03/03	2	75.00	3	74.80	75.50	-1	23,918	0.00%
2021/03/02	42.4	74.08	6	74.30	73.90	36.4	23,861	0.15%
2021/02/26	39.1	74.83	14	74.68	74.60	25.1	23,754	0.11%
2021/02/25	23.2	76.29	1	76.40	75.90	22.2	23,456	0.09%
2021/02/24	61	76.13	11	76.46	76.00	50	23,325	0.21%
2021/02/23	28.1	74.91	7.2	75.12	75.10	20.9	23,270	0.09%
2021/02/22	30	76.01	6	75.93	75.80	24	23,118	0.10%
2021/02/19	15.6	75.46	8.2	75.59	76.10	7.4	22,985	0.03%
2021/02/18	16.6	75.25	16	75.09	75.40	0.6	22,853	0.00%
2021/02/17	85.6	75.84	27.4	75.59	75.20	58.2	22,678	0.26%
2021/02/05	9.2	78.55	7	78.61	78.40	2.2	22,274	0.01%
2021/02/04	3	79.17	17.3	78.85	78.90	-14.3	22,157	-0.06%
2021/02/03	6.2	78.04	0	78.50	78.20	6.2	22,161	0.03%
2021/02/02	14.1	78.32	11	78.30	78.10	3.1	22,341	0.01%
2021/02/01	14.4	77.48	2.1	78.24	78.00	12.3	22,368	0.05%
2021/01/29	64.2	80.28	43	80.22	78.40	21.2	22,106	0.10%
2021/01/28	145.4	81.55	93.2	81.72	81.50	52.1	21,406	0.24%	大買/
2021/01/27	26.6	80.64	48.4	80.79	81.10	-21.8	20,213	-0.11%
2021/01/26	9	78.59	17	78.61	77.70	-8	19,412	-0.04%
2021/01/25	14.4	77.74	7	77.63	78.00	7.4	19,027	0.04%
2021/01/22	16.1	76.96	25.1	76.54	77.60	-9	18,789	-0.05%
2021/01/21	27	77.15	22	77.37	77.00	5	18,280	0.03%
2021/01/20	29.4	76.50	51	77.36	76.00	-21.6	17,816	-0.12%
2021/01/19	29.6	79.14	35	79.08	79.00	-5.4	17,029	-0.03%
2021/01/18	134.3	78.70	32	79.48	79.00	102.2	16,570	0.62%	大買/鉅額交易
2021/01/15	220.2	81.48	203.1	81.94	80.40	17.2	15,678	0.11%	大買/大賣/
2021/01/14	29.1	74.87	126.4	76.92	77.90	-97.4	13,423	-0.73%	大賣/
2021/01/13	59	70.72	62.2	70.13	70.90	-3.2	12,034	-0.03%
2021/01/12	8.1	67.10	2	67.60	67.50	6.1	11,175	0.05%
2021/01/11	9	66.72	8.3	67.16	67.30	0.7	10,964	0.01%
2021/01/08	1	66.80	5	67.36	67.40	-4	10,765	-0.04%
2021/01/07	16.2	66.71	10	66.66	66.80	6.2	10,613	0.06%
2021/01/06	4	66.65	42	66.80	66.70	-38	10,633	-0.36%
2021/01/05	49.5	66.89	5	67.10	66.80	44.5	10,501	0.42%
2021/01/04	11	67.66	18	67.91	68.00	-7	10,269	-0.07%
2020/12/31	5	67.60	13	67.30	67.30	-8	10,070	-0.08%
2020/12/30	6	66.70	1	67.50	67.50	5	10,034	0.05%
2020/12/29	15	67.45	12	67.49	67.10	3	9,957	0.03%
2020/12/28	5	67.90	0	0.00	68.00	5	9,906	0.05%
2020/12/25	6	67.45	10	67.76	67.80	-4	9,956	-0.04%
2020/12/24	13.1	66.81	5	66.80	66.80	8.1	9,924	0.08%
2020/12/23	10	66.60	2	66.65	66.80	8	9,889	0.08%
2020/12/22	6.8	66.31	7	66.63	66.20	-0.2	9,905	0.00%
2020/12/21	19	65.67	2	66.10	66.20	17	9,896	0.17%
2020/12/18	15	67.52	4	67.68	66.70	11	9,762	0.11%
2020/12/17	18.3	67.71	1	67.80	67.90	17.3	9,618	0.18%
2020/12/16	10	68.20	16	68.19	68.50	-6	9,602	-0.06%
2020/12/15	11.1	67.83	14	67.51	67.30	-2.9	9,669	-0.03%
2020/12/14	10.3	69.90	14	70.12	69.60	-3.7	9,443	-0.04%
2020/12/11	18	70.20	10	70.62	69.90	8	9,331	0.09%
2020/12/10	14	69.02	15	69.19	69.40	-1	8,938	-0.01%
2020/12/09	21	69.16	24.4	69.27	69.40	-3.4	8,781	-0.04%
2020/12/08	8.1	68.47	41	68.43	68.40	-32.9	8,606	-0.38%
2020/12/07	18.2	68.17	15	68.44	68.80	3.2	8,455	0.04%
2020/12/04	18	66.71	5	66.56	66.60	13	8,094	0.16%
2020/12/03	0.2	66.10	11.2	66.30	66.10	-11	8,018	-0.14%
2020/12/02	21.3	66.23	10	66.31	66.40	11.3	7,971	0.14%
2020/12/01	11	65.22	43.5	65.19	65.50	-32.5	7,857	-0.41%
2020/11/30	11.2	66.38	10.5	66.74	65.30	0.7	7,741	0.01%
2020/11/27	22.3	66.57	35.2	66.63	66.50	-12.9	7,551	-0.17%
2020/11/26	2.2	66.19	12	66.30	66.50	-9.8	7,521	-0.13%
2020/11/25	1	65.70	11	66.01	65.90	-10	7,510	-0.13%
2020/11/24	5	66.18	6	66.38	66.20	-1	7,477	-0.01%
2020/11/23	17	65.99	7	65.77	65.90	10	7,358	0.14%
2020/11/20	25	65.64	8	65.84	65.60	17	7,246	0.23%
2020/11/19	8	65.28	4	65.10	65.00	4	7,129	0.06%
2020/11/18	0.6	65.00	21	65.25	65.30	-20.5	7,205	-0.28%
2020/11/17	6	65.13	48	64.90	65.00	-42	7,243	-0.58%
2020/11/16	18	65.14	68.2	65.14	65.00	-50.2	7,368	-0.68%
2020/11/13	42.1	63.83	38	64.10	64.10	4.1	7,365	0.06%
2020/11/12	57	62.41	4	62.25	62.30	53	7,281	0.73%
2020/11/11	11	61.40	13	61.79	62.50	-2	7,841	-0.03%
2020/11/10	61	60.31	20	60.33	60.30	41	8,501	0.48%
2020/11/09	30.2	61.34	2.9	62.13	60.90	27.3	8,160	0.33%
2020/11/06	2	62.70	4.8	62.44	62.20	-2.8	7,951	-0.03%
2020/11/05	0.5	62.70	0	0.00	62.30	0.5	8,012	0.01%
2020/11/04	5	62.30	0	0.00	62.30	5	8,066	0.06%
2020/11/03	2	62.00	7	62.46	62.40	-5	8,181	-0.06%
2020/11/02	0	0.00	2	61.70	62.20	-2	8,331	-0.02%
2020/10/30	25	61.54	130	61.60	61.50	-105	8,537	-1.23%	大賣/鉅額交易
2020/10/29	12	61.79	0	0.00	61.90	12	8,543	0.14%
2020/10/28	4	62.40	0	0.00	62.30	4	8,639	0.05%
2020/10/27	2	62.25	0	0.00	62.50	2	8,706	0.02%
2020/10/26	4	62.40	1	62.70	62.30	3	8,767	0.03%
2020/10/22	2	62.25	0	0.00	62.30	2	8,865	0.02%
2020/10/21	6	62.97	1	63.00	62.80	5	8,820	0.06%
2020/10/20	0	0.00	6	63.47	63.50	-6	8,922	-0.07%
2020/10/16	0	0.00	3	63.30	63.10	-3	9,136	-0.03%
2020/10/14	2	64.60	36	64.54	63.70	-34	9,365	-0.36%
2020/10/13	3	63.97	16	64.29	64.20	-13	9,314	-0.14%
2020/10/12	1	63.60	1	64.00	64.10	0	9,380	0.00%
2020/10/08	1	63.70	0	0.00	64.00	1	9,392	0.01%
2020/10/05	8	63.50	0	0.00	63.20	8	9,602	0.08%
2020/09/30	2	63.75	36	63.82	63.80	-34	9,703	-0.35%
2020/09/29	1	62.20	1	62.90	62.90	0	9,763	0.00%
2020/09/25	29	61.13	5	61.24	61.30	24	9,978	0.24%
2020/09/24	56	62.11	2	62.10	61.50	54	10,068	0.54%
2020/09/23	2	63.05	1	62.90	63.00	1	10,071	0.01%
2020/09/22	1.1	63.50	3	63.60	63.20	-2	10,826	-0.02%
2020/09/21	35.1	64.50	1	64.70	64.20	34.1	11,198	0.30%
2020/09/18	8	64.64	42	64.51	65.60	-34	11,465	-0.30%
2020/09/17	0	0.00	4	64.25	63.90	-4	11,566	-0.03%
2020/09/16	2	64.05	2	64.20	64.00	0	11,769	0.00%
2020/09/15	3	63.83	0	0.00	63.90	3	11,987	0.03%
2020/09/14	6	63.48	1.5	63.80	63.80	4.5	12,033	0.04%
2020/09/11	11	63.02	16	63.09	62.80	-5	12,060	-0.04%
2020/09/10	0	62.90	5	62.98	62.80	-5	12,134	-0.04%
2020/09/09	1.3	62.66	1	62.90	63.20	0.3	12,278	0.00%
2020/09/08	0	0.00	14	63.11	63.10	-14	12,530	-0.11%
2020/09/07	1	62.80	4	62.95	62.90	-3	12,889	-0.02%
2020/09/04	1	62.70	12	63.11	63.60	-11	12,959	-0.08%
2020/09/03	0	0.00	1	64.10	63.70	-1	13,012	-0.01%
2020/09/02	0	0.00	3	63.37	63.70	-3	13,103	-0.02%
2020/09/01	9	63.53	3	63.37	63.50	6	13,101	0.05%
2020/08/31	42	62.80	2	62.60	62.50	40	13,183	0.30%
2020/08/28	9	63.01	0	0.00	62.90	9	13,242	0.07%
2020/08/27	3	63.70	1	63.80	63.90	2	13,210	0.02%
2020/08/26	5	63.30	3	63.30	63.60	2	13,311	0.02%
2020/08/25	3.3	63.74	1.5	63.93	63.80	1.8	13,476	0.01%
2020/08/24	14	63.55	7	63.26	63.30	7	13,484	0.05%
2020/08/21	9	64.47	2	64.90	64.40	7	13,382	0.05%
2020/08/20	12.3	64.11	9	64.51	64.00	3.3	13,352	0.02%
2020/08/19	78	67.42	25	67.06	66.60	53	13,179	0.40%
2020/08/18	46	67.97	11	68.11	67.70	35	13,092	0.27%
2020/08/17	92	68.91	83.5	68.88	69.10	8.5	13,050	0.07%
2020/08/14	21	66.06	72	66.20	66.70	-51	12,536	-0.41%
2020/08/12	2	62.15	2.7	62.03	62.10	-0.7	11,973	-0.01%
2020/08/11	11	62.59	21	62.50	62.00	-10	12,059	-0.08%
2020/08/10	9	63.58	16	63.63	63.60	-7	12,418	-0.06%
2020/08/06	2	63.85	14	63.96	64.00	-12	12,425	-0.10%
2020/08/05	5	63.84	4	64.20	63.40	1	12,453	0.01%
2020/08/04	3	62.30	38	63.71	63.80	-35	12,389	-0.28%
2020/08/03	11	62.03	3	62.10	62.10	8	12,256	0.07%
2020/07/31	2	61.60	58	61.72	61.70	-56	12,209	-0.46%
2020/07/30	18	60.63	1	61.00	61.30	17	12,140	0.14%
2020/07/29	21	60.39	1	61.00	60.10	20	12,083	0.17%
2020/07/28	16	61.58	21	61.50	60.60	-5	12,092	-0.04%
2020/07/27	21	60.58	2	60.80	60.40	19	12,154	0.16%
2020/07/24	14	61.55	2	61.30	61.20	12	12,241	0.10%
2020/07/23	5	62.26	10	62.80	62.20	-5	12,237	-0.04%
2020/07/22	14	62.01	8	61.91	61.90	6	12,201	0.05%
2020/07/21	35	61.30	1	61.20	61.20	34	12,219	0.28%
2020/07/20	42	62.00	5	61.76	61.50	37	12,115	0.31%
2020/07/17	2	64.00	0	0.00	64.00	2	11,970	0.02%
2020/07/16	2	64.25	0.1	64.20	64.10	1.9	12,076	0.02%
2020/07/15	2	64.40	2	64.35	63.90	0	12,107	0.00%
2020/07/14	2	65.05	2	64.75	64.70	0	12,193	0.00%
2020/07/13	6	64.27	9	64.68	64.80	-3	12,260	-0.02%
2020/07/10	36	63.91	0	0.00	63.70	36	12,339	0.29%
2020/07/09	15.2	64.82	0	0.00	64.80	15.2	12,411	0.12%
2020/07/08	9	65.01	0	0.00	65.10	9	12,351	0.07%
2020/07/07	11	65.58	21	66.09	65.60	-10	12,272	-0.08%
2020/07/06	11.5	66.56	6	66.72	66.50	5.5	12,140	0.05%
2020/07/03	2	65.95	8	65.83	66.10	-6	12,122	-0.05%
2020/07/02	33	65.06	6	65.00	65.30	27	12,087	0.22%
2020/07/01	11	64.49	13	64.79	64.50	-2	12,103	-0.02%
2020/06/30	43	64.35	9	64.38	64.00	34	12,039	0.28%
2020/06/29	10	69.91	16	70.16	69.80	-6	11,418	-0.05%
2020/06/24	8	70.16	14	70.14	70.10	-6	11,148	-0.05%
2020/06/23	18	70.31	0	0.00	70.00	18	11,187	0.16%
2020/06/22	1	69.72	15	70.33	70.10	-14	10,980	-0.13%
2020/06/19	2	68.80	5	69.14	68.80	-3	10,829	-0.03%
2020/06/18	5	68.80	1	68.80	68.90	4	10,687	0.04%
2020/06/17	0	0.00	4	68.40	68.60	-4	10,682	-0.04%
2020/06/16	5.5	68.75	2	68.90	68.60	3.5	10,759	0.03%
2020/06/15	8	68.25	7.8	68.90	67.80	0.2	10,819	0.00%
2020/06/12	10	68.26	26	68.54	69.10	-16	10,733	-0.15%
2020/06/11	6	69.52	20	69.27	67.80	-14	10,583	-0.13%
2020/06/10	0	0.00	5	66.56	67.00	-5	10,270	-0.05%
2020/06/09	3	66.37	4	66.25	66.00	-1	10,382	-0.01%
2020/06/08	12	66.63	8	66.84	66.80	4	10,395	0.04%
2020/06/05	1	66.10	0	0.00	66.30	1	10,372	0.01%
2020/06/04	0	0.00	19	66.71	66.40	-19	10,458	-0.18%
2020/06/03	6	66.05	11	66.18	66.10	-5	10,478	-0.05%
2020/06/02	2	65.15	6	64.92	65.10	-4	10,380	-0.04%
2020/06/01	5	64.28	15	64.22	64.20	-10	10,357	-0.10%
2020/05/29	2	61.90	6	62.48	64.50	-4	10,339	-0.04%
2020/05/28	15	61.77	5	61.42	61.50	10	10,282	0.10%
2020/05/27	20	62.24	2	62.20	62.00	18	10,402	0.17%
2020/05/26	6.2	62.12	2	62.10	62.00	4.2	10,471	0.04%
2020/05/25	4	61.08	4	61.28	61.50	0	10,386	0.00%
2020/05/22	14	60.91	2	60.65	60.70	12	10,385	0.12%
2020/05/21	19.2	60.67	1	61.00	60.60	18.2	10,324	0.18%
2020/05/20	7	61.21	3	61.20	61.00	4	10,203	0.04%
2020/05/19	19	61.82	2	61.45	61.10	17	10,136	0.17%
2020/05/18	1	62.70	0	0.00	63.00	1	9,912	0.01%
2020/05/15	38	62.47	16	62.31	62.60	22	9,872	0.22%
2020/05/14	2	65.10	0	0.00	66.00	2	9,435	0.02%
2020/05/12	5	66.04	8	66.14	66.00	-3	9,318	-0.03%
2020/05/11	4	66.88	5	66.88	66.90	-1	9,223	-0.01%
2020/05/08	0	0.00	4	66.08	66.30	-4	9,157	-0.04%
2020/05/07	0	0.00	1	65.40	65.30	-1	9,155	-0.01%
2020/05/06	3	65.07	0	0.00	65.00	3	9,143	0.03%
2020/05/05	0	0.00	3	65.70	65.30	-3	9,168	-0.03%
2020/05/04	5	64.96	2	65.20	64.90	3	9,171	0.03%
2020/04/30	2	66.05	2	66.15	66.10	0	9,167	0.00%
2020/04/29	1	66.00	6	66.32	65.50	-5	9,145	-0.05%
2020/04/28	2	65.65	3	65.77	65.90	-1	9,085	-0.01%
2020/04/27	2	65.75	15	65.56	65.40	-13	9,228	-0.14%
2020/04/24	0	0.00	3	64.47	64.70	-3	9,151	-0.03%
2020/04/23	2	63.10	5	64.08	64.40	-3	9,083	-0.03%
2020/04/22	1	62.80	2	63.30	63.10	-1	8,999	-0.01%
2020/04/21	2	63.60	5	63.42	63.20	-3	8,908	-0.03%
2020/04/20	1	64.40	3	64.83	64.40	-2	8,809	-0.02%
2020/04/17	7	65.20	2	65.40	65.10	5	8,824	0.06%
2020/04/16	1	63.80	4	64.38	65.00	-3	8,673	-0.03%
2020/04/15	4	64.58	7.9	64.90	64.80	-3.9	8,597	-0.05%
2020/04/14	2	63.50	4	63.45	63.70	-2	8,529	-0.02%
2020/04/13	4	62.05	3	62.17	62.00	1	8,480	0.01%
2020/04/10	5	61.78	1	62.00	62.00	4	8,483	0.05%
2020/04/09	6	61.93	1	62.20	61.80	5	8,497	0.06%
2020/04/08	0	0.00	1.2	62.67	62.50	-1.2	8,461	-0.01%
2020/04/07	7	62.06	83	62.91	61.80	-76	8,374	-0.91%
2020/04/06	2	60.65	11	61.21	61.60	-9	8,244	-0.11%
2020/04/01	5	58.50	1	58.00	58.40	4	8,028	0.05%
2020/03/31	6	58.98	1	59.50	58.00	5	7,929	0.06%
2020/03/30	0	59.30	11	58.45	59.30	-11	7,705	-0.14%
2020/03/27	15.3	60.58	26	60.48	60.10	-10.7	7,575	-0.14%
2020/03/26	4	53.95	8	55.45	55.10	-4	7,245	-0.06%
2020/03/25	13	55.11	6	55.03	54.90	7	7,265	0.10%
2020/03/24	2	52.10	6	51.78	51.90	-4	7,242	-0.06%
2020/03/23	5	49.25	3	49.90	48.20	2	7,341	0.03%
2020/03/20	2	50.75	4	50.85	51.80	-2	7,335	-0.03%
2020/03/19	16.5	48.78	10	48.32	48.10	6.5	7,245	0.09%
2020/03/18	2	50.50	2	50.70	50.30	0	7,137	0.00%
2020/03/17	10	50.80	3	51.00	50.70	7	7,143	0.10%
2020/03/16	1	52.60	0	0.00	52.60	1	7,083	0.01%
2020/03/13	13	54.32	12	54.18	55.30	1	7,017	0.01%
2020/03/12	4	57.95	12	58.03	56.80	-8	6,839	-0.12%
2020/03/11	3	60.77	0	0.00	59.40	3	6,756	0.04%
2020/03/10	7	60.17	2	60.60	60.30	5	6,727	0.07%
2020/03/09	13	60.03	5	60.90	61.30	8	6,612	0.12%
2020/03/06	2	61.50	2	61.40	61.30	0	6,580	0.00%
2020/03/05	3	62.63	4	62.85	62.90	-1	6,605	-0.02%
2020/03/04	0	0.00	1	61.60	61.60	-1	6,685	-0.01%
2020/03/03	27	61.22	0.5	61.20	61.00	26.5	6,584	0.40%
2020/03/02	46.2	60.57	22	60.58	60.30	24.2	6,503	0.37%
2020/02/27	1.5	62.70	1	62.70	62.70	0.5	6,430	0.01%
2020/02/26	0	0.00	6	64.35	64.20	-6	6,378	-0.09%
2020/02/25	3	64.93	3	64.60	64.70	0	6,416	0.00%
2020/02/24	7.3	64.46	11	64.17	64.50	-3.7	6,523	-0.06%
2020/02/21	15	65.69	0	0.00	65.50	15	6,652	0.23%
2020/02/20	4	66.35	0	0.00	66.30	4	6,815	0.06%
2020/02/19	0	0.00	21.2	66.41	66.70	-21.2	6,893	-0.31%
2020/02/18	1	65.00	7	65.19	66.00	-6	6,983	-0.09%
2020/02/17	0	0.00	10	65.43	65.80	-10	7,238	-0.14%
2020/02/14	1	66.00	7	66.07	66.20	-6	7,735	-0.08%
2020/02/13	0	0.00	2	65.80	65.40	-2	8,226	-0.02%
2020/02/12	5	65.50	7	65.63	65.30	-2	8,661	-0.02%
2020/02/11	5.5	64.94	5	65.00	65.50	0.5	9,655	0.01%
2020/02/10	1	63.50	10	64.87	64.70	-9	9,654	-0.09%
2020/02/07	3	65.37	1	65.80	65.30	2	9,618	0.02%
2020/02/06	21	66.60	6	66.22	66.60	15	9,648	0.16%
2020/02/05	12	64.87	1	64.90	64.80	11	9,685	0.11%
2020/02/04	0	0.00	6	65.15	64.80	-6	9,735	-0.06%
2020/02/03	4	63.68	5	64.34	63.90	-1	9,818	-0.01%
2020/01/31	4	64.10	12	63.88	63.60	-8	9,843	-0.08%
2020/01/30	13	63.08	22	63.07	62.80	-9	9,970	-0.09%
2020/01/20	8	68.03	0	0.00	68.00	8	9,796	0.08%
2020/01/16	2	68.00	10	68.00	68.00	-8	9,812	-0.08%
2020/01/15	3	68.50	0	0.00	68.20	3	9,888	0.03%
2020/01/14	0	0.00	1	68.90	69.10	-1	9,932	-0.01%
2020/01/13	2	68.95	10.5	68.96	69.20	-8.5	9,978	-0.09%
2020/01/10	11.5	67.09	2	67.00	67.00	9.5	10,257	0.09%
2020/01/09	1.5	67.33	5	67.30	67.40	-3.5	10,402	-0.03%
2020/01/08	1	67.90	3	67.50	67.70	-2	10,386	-0.02%
2020/01/07	4	68.00	6	68.10	68.30	-2	10,325	-0.02%
2020/01/06	3	66.77	5	66.84	66.80	-2	10,281	-0.02%
2020/01/03	1	69.40	3	68.70	68.20	-2	10,280	-0.02%
2020/01/02	6	68.28	0	0.00	68.60	6	10,267	0.06%
2019/12/31	1	68.60	1	68.50	68.40	0	10,309	0.00%
2019/12/30	1	68.80	0	0.00	68.80	1	10,280	0.01%
2019/12/27	1	69.10	2	69.50	69.40	-1	10,289	-0.01%
2019/12/26	1	68.90	0	0.00	69.20	1	10,324	0.01%
2019/12/25	6	69.80	1	69.20	69.30	5	10,395	0.05%
2019/12/24	1	69.90	1	69.40	69.20	0	10,415	0.00%
2019/12/23	0	0.00	1	70.10	69.80	-1	10,403	-0.01%
2019/12/20	1	70.20	5	70.40	70.10	-4	10,393	-0.04%
2019/12/19	2	70.10	4	70.20	70.20	-2	10,340	-0.02%
2019/12/18	15	70.68	19	70.54	71.10	-4	10,264	-0.04%
2019/12/17	2	69.60	18	69.38	69.80	-16	10,110	-0.16%
2019/12/16	2	68.80	12	69.78	68.70	-10	10,061	-0.10%
2019/12/13	1	68.10	1	68.50	68.80	0	10,081	0.00%
2019/12/12	2	69.60	16	69.55	69.00	-14	10,022	-0.14%
2019/12/11	16	68.23	12	68.06	68.70	4	9,921	0.04%
2019/12/10	2.6	68.29	3	68.73	68.90	-0.4	9,860	0.00%
2019/12/09	4	68.43	3	68.67	68.40	1	9,870	0.01%
2019/12/06	12	69.05	3	69.33	69.00	9	9,834	0.09%
2019/12/05	2	68.75	3	69.30	68.80	-1	9,812	-0.01%
2019/12/04	1	69.00	10	68.80	69.00	-9	9,768	-0.09%
2019/12/03	3	69.00	8	68.86	69.10	-5	9,735	-0.05%
2019/12/02	1	67.50	6	67.25	67.50	-5	9,595	-0.05%
2019/11/29	10	67.97	58	68.01	68.00	-48	9,533	-0.50%
2019/11/28	0	0.00	17	69.32	69.50	-17	9,419	-0.18%
2019/11/27	3	69.77	2	69.50	69.70	1	9,548	0.01%
2019/11/26	0	0.00	10	70.32	70.20	-10	9,489	-0.11%
2019/11/22	0	0.00	13	70.99	70.80	-13	9,321	-0.14%
2019/11/21	5	70.56	26	71.19	71.30	-21	9,256	-0.23%
2019/11/20	6	71.40	17	71.26	71.00	-11	9,097	-0.12%
2019/11/19	3	70.63	25	70.59	70.70	-22	8,977	-0.25%
2019/11/18	2	69.95	0	0.00	70.00	2	8,747	0.02%
2019/11/15	3	70.30	6.1	69.94	69.80	-3.1	8,659	-0.04%
2019/11/14	10	70.13	11	70.03	70.00	-1	8,545	-0.01%
2019/11/13	5	70.10	20	69.97	70.00	-15	8,312	-0.18%
2019/11/12	41	67.87	60	67.86	68.60	-19	7,853	-0.24%
2019/11/11	13.1	67.13	27	66.91	66.70	-13.9	7,394	-0.19%
2019/11/08	62	66.03	97.4	66.21	67.30	-35.4	7,023	-0.50%
2019/11/07	0	0.00	7	61.03	61.20	-7	6,158	-0.11%
2019/11/06	1	60.50	4	60.98	61.30	-3	6,163	-0.05%
2019/11/05	19	61.09	1	61.00	61.00	18	6,181	0.29%
2019/11/04	29	60.90	44	61.06	61.10	-15	6,224	-0.24%
2019/11/01	5	60.10	9	60.26	60.20	-4	6,196	-0.06%
2019/10/31	0	0.00	27	59.33	59.30	-27	6,190	-0.44%
2019/10/30	2	60.70	4	60.33	60.40	-2	6,095	-0.03%
2019/10/29	13	60.86	19	60.68	60.70	-6	6,217	-0.10%
2019/10/28	57	59.98	62	59.80	59.80	-5	6,159	-0.08%
2019/10/25	61	59.64	68	59.59	59.60	-7	6,204	-0.11%
2019/10/24	51	59.50	51	59.29	59.30	0	6,228	0.00%
2019/10/23	1	58.90	12	59.13	59.20	-11	6,267	-0.18%
2019/10/22	78	59.08	70	58.57	58.50	8	6,216	0.13%
2019/10/21	47	58.52	45	58.30	58.30	2	6,157	0.03%
2019/10/18	65.1	58.16	58.1	58.40	58.00	7	6,074	0.11%
2019/10/17	9	57.07	18.7	56.58	57.30	-9.7	5,714	-0.17%
2019/10/16	3	55.20	21	55.30	55.50	-18	5,511	-0.33%
2019/10/15	0	0.00	2	55.10	55.10	-2	5,528	-0.04%
2019/10/14	2	55.30	2	54.95	55.00	0	5,583	0.00%
2019/10/09	1	54.40	0	0.00	54.00	1	5,533	0.02%
2019/10/08	12	55.51	24	55.67	55.10	-12	5,520	-0.22%
2019/10/07	6	55.08	9.2	55.41	55.50	-3.2	5,520	-0.06%
2019/10/04	1	54.50	0	0.00	54.40	1	5,464	0.02%
2019/10/03	2	54.00	1	54.20	54.60	1	5,499	0.02%
2019/10/02	0	0.00	2	54.90	54.90	-2	5,516	-0.04%
2019/10/01	0	0.00	1	54.80	54.80	-1	5,504	-0.02%
2019/09/27	5	54.08	5	54.12	54.00	0	5,447	0.00%
2019/09/26	2	54.40	0	0.00	54.70	2	5,459	0.04%
2019/09/25	2	54.20	0	0.00	54.70	2	5,464	0.04%
2019/09/24	1	55.10	6	55.12	55.00	-5	5,499	-0.09%
2019/09/23	5	55.00	3	54.87	54.50	2	5,470	0.04%
2019/09/20	1	54.20	10	54.60	54.60	-9	5,506	-0.16%
2019/09/19	2	54.60	1	54.50	54.60	1	5,456	0.02%
2019/09/18	10.2	54.57	21	54.51	54.70	-10.8	5,436	-0.20%
2019/09/17	11	53.72	5	53.72	53.90	6	5,345	0.11%
2019/09/16	0	0.00	7	53.47	53.50	-7	5,421	-0.13%
2019/09/12	3	53.30	4	53.35	53.40	-1	5,472	-0.02%
2019/09/11	1	52.80	5	53.00	53.00	-4	5,504	-0.07%
2019/09/10	1	52.40	3	52.40	52.30	-2	5,466	-0.04%
2019/09/09	1	52.80	0	0.00	52.90	1	5,468	0.02%
2019/09/06	2	52.80	0	0.00	52.80	2	5,458	0.04%
2019/09/05	0	0.00	0	52.70	52.70	0	5,431	0.00%
2019/09/04	1	52.30	0	0.00	52.40	1	5,497	0.02%
2019/09/03	0	0.00	2	52.20	51.90	-2	5,541	-0.04%
2019/09/02	0	0.00	1	52.90	52.20	-1	5,567	-0.02%
2019/08/30	5	52.50	31	52.02	52.40	-26	5,581	-0.47%
2019/08/29	12	50.36	0	0.00	50.20	12	5,415	0.22%
2019/08/28	13	50.58	2	50.50	50.50	11	5,400	0.20%
2019/08/27	20	50.50	1	50.50	50.40	19	5,391	0.35%
2019/08/26	9	50.06	5	50.00	50.00	4	5,427	0.07%
2019/08/23	1.1	50.80	6	50.75	50.70	-4.9	5,469	-0.09%
2019/08/22	9	51.13	0	0.00	51.10	9	5,556	0.16%
2019/08/21	0.1	51.30	21	51.30	51.30	-20.9	5,627	-0.37%
2019/08/20	1.1	51.46	11	51.31	51.10	-9.9	5,617	-0.18%
2019/08/19	20	51.28	5	51.24	51.50	15	5,590	0.27%
2019/08/16	3.6	51.14	2	51.40	51.00	1.6	5,592	0.03%
2019/08/15	3	50.13	0	0.00	50.10	3	5,512	0.05%
2019/08/14	3	50.93	3	51.30	50.70	0	5,523	0.00%
2019/08/13	25	50.53	7	50.60	50.50	18	5,505	0.33%
2019/08/12	5	50.16	14	50.19	50.60	-9	5,493	-0.16%
2019/08/08	7	48.11	0	0.00	48.00	7	5,414	0.13%
2019/08/07	5	48.03	1	48.10	48.00	4	5,477	0.07%
2019/08/06	23	47.30	13	47.61	47.70	10	5,537	0.18%
2019/08/05	12	48.58	68	48.32	48.45	-56	5,533	-1.01%
2019/08/02	10	49.78	1	49.70	49.70	9	5,541	0.16%
2019/08/01	59	50.66	2	51.05	50.80	57	5,735	0.99%
2019/07/31	36	51.33	0.5	51.50	50.90	35.5	6,001	0.59%
2019/07/30	3	56.13	11	56.41	56.00	-8	5,782	-0.14%
2019/07/29	11	57.47	4	57.10	57.00	7	5,768	0.12%
2019/07/26	0.5	57.40	2	57.55	57.50	-1.5	5,731	-0.03%
2019/07/25	0	0.00	6	56.92	57.40	-6	5,669	-0.11%
2019/07/24	3	55.90	1	55.70	56.10	2	5,675	0.04%
2019/07/22	2	55.80	3	55.83	55.80	-1	5,704	-0.02%
2019/07/19	1	55.70	2	55.80	55.60	-1	5,719	-0.02%
2019/07/18	1	55.30	3	55.47	55.20	-2	5,809	-0.03%
2019/07/17	3	55.47	0	0.00	55.40	3	5,893	0.05%
2019/07/16	1.5	56.23	7	55.97	56.30	-5.5	5,932	-0.09%
2019/07/15	1	55.10	17	55.11	55.00	-16	6,042	-0.26%
2019/07/12	7	55.27	0	0.00	55.00	7	6,297	0.11%
2019/07/11	0	0.00	5.3	55.35	55.50	-5.3	6,804	-0.08%
2019/07/10	1	54.60	0	0.00	54.70	1	7,505	0.01%
2019/07/09	2	54.60	0	0.00	54.50	2	7,637	0.03%
2019/07/08	2	55.00	1	55.00	55.10	1	7,647	0.01%
2019/07/05	2	55.00	23	55.05	55.10	-21	7,660	-0.27%
2019/07/03	3	54.43	2	54.60	54.50	1	7,790	0.01%
2019/07/02	0	0.00	1	54.50	54.60	-1	7,808	-0.01%
2019/07/01	6	54.33	6	54.35	54.50	0	7,840	0.00%
2019/06/28	0.1	53.90	0	0.00	53.70	0.1	7,830	0.00%
2019/06/27	13	54.40	0	0.00	54.30	13	7,899	0.16%
2019/06/26	1	53.80	1	54.00	54.00	0	7,916	0.00%
2019/06/25	1	53.90	21	53.89	53.70	-20	7,976	-0.25%
2019/06/24	0.2	54.20	0	0.00	54.20	0.2	8,010	0.00%
2019/06/21	13	53.91	19	53.64	53.70	-6	8,018	-0.07%
2019/06/20	1	53.70	1.3	54.15	54.10	-0.3	7,932	0.00%
2019/06/19	6	53.22	6	53.15	53.40	0	7,889	0.00%
2019/06/18	0	0.00	10	52.10	52.20	-10	7,844	-0.13%
2019/06/17	5	52.20	1	52.10	52.20	4	7,877	0.05%
2019/06/14	1.1	51.82	2	52.00	52.00	-0.9	7,892	-0.01%
2019/06/13	2	51.50	2	51.70	51.50	0	7,969	0.00%
2019/06/12	0	0.00	6	51.78	52.20	-6	8,383	-0.07%
2019/06/11	5	50.60	0	0.00	50.50	5	8,308	0.06%
2019/06/06	15	50.21	0	0.00	50.00	15	8,306	0.18%
2019/06/05	3	51.07	3.1	50.94	51.00	-0.1	8,423	0.00%
2019/06/04	10	50.80	0	0.00	50.70	10	8,466	0.12%
2019/06/03	9	50.93	5	50.92	51.20	4	8,513	0.05%
2019/05/31	28	51.64	4	51.68	51.50	24	8,517	0.28%
2019/05/30	0	0.00	6	50.72	51.10	-6	8,440	-0.07%
2019/05/29	2	49.05	0	0.00	49.40	2	8,432	0.02%
2019/05/28	10.5	50.24	1	50.80	50.00	9.5	8,395	0.11%
2019/05/27	1.2	50.62	0	0.00	50.60	1.2	8,375	0.01%
2019/05/23	10	50.20	1	50.20	50.10	9	8,582	0.10%
2019/05/22	1.3	50.62	2	50.40	50.50	-0.7	8,627	-0.01%
2019/05/21	2	50.55	2	50.40	50.40	0	8,804	0.00%
2019/05/20	1	50.30	3	50.50	50.50	-2	8,846	-0.02%
2019/05/17	3.5	50.00	6	50.30	49.95	-2.5	8,864	-0.03%
2019/05/16	11	50.08	8	50.33	49.95	3	8,820	0.03%
2019/05/15	5	50.82	3	50.83	50.90	2	8,787	0.02%
2019/05/14	12	50.44	10	50.18	50.80	2	8,743	0.02%
2019/05/13	1.2	51.90	7	51.30	51.70	-5.8	8,680	-0.07%
2019/05/10	6	51.78	5	51.70	51.70	1	8,645	0.01%
2019/05/09	11	51.58	2	51.55	52.00	9	8,585	0.10%
2019/05/08	21	53.98	6	53.90	53.50	15	8,315	0.18%
2019/05/07	3	57.33	0	0.00	57.20	3	8,026	0.04%
2019/05/06	21	58.02	1	57.70	57.00	20	8,125	0.25%
2019/05/03	5.1	59.15	0	0.00	59.40	5.1	7,979	0.06%
2019/05/02	1.1	58.42	1.1	58.69	58.60	0	7,931	0.00%
2019/04/30	4	57.93	2	58.00	58.30	2	7,912	0.03%
2019/04/29	4.3	58.49	1	58.40	58.30	3.3	7,847	0.04%
2019/04/26	0	0.00	3	59.50	58.80	-3	7,833	-0.04%
2019/04/25	8	58.90	1	58.90	59.20	7	7,834	0.09%
2019/04/24	4	59.95	6	60.07	59.40	-2	7,862	-0.03%
2019/04/23	4	58.53	0	0.00	59.10	4	7,782	0.05%
2019/04/22	6	58.90	1	59.10	58.90	5	7,733	0.06%
2019/04/19	6	60.38	8	60.49	60.10	-2	7,713	-0.03%
2019/04/18	16	61.88	36	60.98	60.90	-20	7,671	-0.26%
2019/04/17	5.8	62.86	11	62.58	61.10	-5.2	7,539	-0.07%
2019/04/16	61.3	59.37	61	59.85	60.90	0.3	7,192	0.00%
2019/04/15	0	0.00	13	54.51	55.50	-13	6,540	-0.20%
2019/04/11	2	53.85	1	54.40	53.60	1	6,445	0.02%
2019/04/10	0	0.00	1	53.90	54.20	-1	6,413	-0.02%
2019/04/09	0	0.00	3	53.97	54.30	-3	6,410	-0.05%
2019/04/08	10	53.19	7	53.20	53.30	3	6,352	0.05%
2019/04/03	3	52.63	0	0.00	52.70	3	6,299	0.05%
2019/04/02	1	53.20	0	0.00	53.00	1	6,261	0.02%
2019/04/01	3	53.00	0	0.00	53.00	3	6,228	0.05%
2019/03/29	0	0.00	6	53.20	53.30	-6	6,099	-0.10%
2019/03/28	0	0.00	3	53.00	53.00	-3	6,067	-0.05%
2019/03/27	2	52.60	3	52.40	52.50	-1	6,037	-0.02%
2019/03/26	0	0.00	1	52.20	52.00	-1	5,996	-0.02%
2019/03/25	2	51.20	0	0.00	51.40	2	5,977	0.03%
2019/03/22	1	52.10	0	0.00	52.10	1	5,960	0.02%
2019/03/21	4	51.93	0	0.00	51.80	4	5,968	0.07%
2019/03/20	5	51.80	8	51.90	52.10	-3	5,968	-0.05%
2019/03/19	1	52.20	1	52.20	52.10	0	5,944	0.00%
2019/03/18	2	51.50	2	51.50	51.90	0	5,967	0.00%
2019/03/15	16	52.04	1	51.70	52.40	15	5,896	0.25%
2019/03/14	3	54.33	0	0.00	54.20	3	5,474	0.05%
2019/03/13	0	0.00	1	54.80	54.90	-1	5,595	-0.02%
2019/03/12	9	54.89	1	55.10	54.90	8	5,551	0.14%
2019/03/11	1	54.00	4	53.63	53.90	-3	5,506	-0.05%
2019/03/08	1	52.50	0	0.00	52.50	1	5,387	0.02%
2019/03/07	1	52.00	1	51.90	52.40	0	5,432	0.00%
2019/03/06	1	52.50	1	52.40	52.40	0	5,427	0.00%
2019/03/05	1	52.20	1	52.20	52.30	0	5,536	0.00%
2019/03/04	5	51.82	0	0.00	51.80	5	5,537	0.09%
2019/02/26	4	53.25	2	53.40	53.00	2	5,490	0.04%
2019/02/25	10	53.40	0	0.00	53.70	10	5,416	0.18%
2019/02/22	0	0.00	1	52.90	52.90	-1	5,346	-0.02%
2019/02/21	11	52.50	1	52.80	52.50	10	5,238	0.19%
2019/02/20	2	52.15	5	52.56	52.50	-3	5,169	-0.06%
2019/02/19	5	51.40	6	51.75	51.50	-1	5,040	-0.02%
2019/02/18	1	51.40	2	51.60	51.20	-1	5,006	-0.02%
2019/02/15	1	50.60	3	50.63	50.80	-2	4,996	-0.04%
2019/02/14	4	50.85	2	51.10	50.60	2	5,132	0.04%
2019/02/13	2	50.95	1	51.30	50.70	1	5,154	0.02%
2019/02/11	5.2	51.27	1	51.30	51.00	4.2	5,259	0.08%
2019/01/25	0	0.00	6	50.74	51.00	-6	5,457	-0.11%
2019/01/23	8	48.54	2	48.50	48.60	6	5,384	0.11%
2019/01/21	1	49.00	4	49.43	49.00	-3	5,495	-0.05%
2019/01/18	1	49.10	0	0.00	48.95	1	5,526	0.02%
2019/01/17	1	48.55	1	48.65	48.60	0	5,541	0.00%
2019/01/16	1	48.65	1	48.90	48.90	0	5,539	0.00%
2019/01/10	3	47.80	5	47.83	48.50	-2	5,474	-0.04%
2019/01/09	2	47.90	2	47.90	48.00	0	5,422	0.00%
2019/01/08	3	47.13	1	47.50	47.40	2	5,403	0.04%
2019/01/04	3	48.50	0	0.00	48.50	3	5,286	0.06%
2019/01/03	1	49.50	1	49.50	49.60	0	5,461	0.00%
2019/01/02	1	50.90	1	52.10	50.20	0	5,502	0.00%
2018/12/28	0	0.00	3	51.20	51.40	-3	5,510	-0.05%
2018/12/27	2	50.15	1	50.30	50.40	1	5,535	0.02%
2018/12/26	1	49.85	6	49.93	49.70	-5	5,629	-0.09%
2018/12/25	10	49.47	1	49.40	49.90	9	5,676	0.16%
2018/12/24	2	49.75	6	50.43	50.60	-4	5,738	-0.07%
2018/12/22	0	0.00	4	49.98	49.95	-4	5,790	-0.07%
2018/12/21	3	50.05	2	49.78	50.40	1	5,986	0.02%
2018/12/20	1	50.10	1	50.20	49.90	0	6,148	0.00%
2018/12/19	1	51.10	0	0.00	50.90	1	6,290	0.02%
2018/12/18	1	50.60	4	50.50	50.70	-3	6,314	-0.05%
2018/12/17	1	51.40	1	51.30	51.30	0	6,491	0.00%
2018/12/14	1	50.40	2	50.30	50.70	-1	6,565	-0.02%
2018/12/13	2	51.40	1	51.60	51.70	1	6,571	0.02%
2018/12/12	0	0.00	1	51.20	51.20	-1	6,605	-0.02%
2018/12/11	0	0.00	1	50.10	50.30	-1	6,679	-0.01%
2018/12/10	2	49.80	0	0.00	49.80	2	6,949	0.03%
2018/12/07	1	50.90	0	0.00	50.80	1	6,982	0.01%
2018/12/06	3	50.73	1	50.50	50.10	2	7,050	0.03%
2018/12/05	2	52.95	6	52.90	52.90	-4	6,990	-0.06%
2018/12/04	2	53.85	11	53.90	53.80	-9	7,131	-0.13%
2018/12/03	21	54.30	22	54.24	54.10	-1	7,168	-0.01%
2018/11/30	2	52.45	5	53.24	52.30	-3	7,220	-0.04%
2018/11/29	1	52.40	0	0.00	52.40	1	7,230	0.01%
2018/11/28	0	0.00	14	53.19	53.00	-14	7,195	-0.19%
2018/11/27	3	50.93	1	51.50	51.30	2	7,127	0.03%
2018/11/26	0	0.00	1	50.60	50.80	-1	7,191	-0.01%
2018/11/23	1	49.70	0	0.00	49.70	1	7,236	0.01%
2018/11/20	1	51.70	0	0.00	51.60	1	7,199	0.01%
2018/11/19	1	52.10	2	52.10	52.50	-1	7,236	-0.01%
2018/11/16	3	50.63	2	50.55	51.00	1	7,258	0.01%
2018/11/15	5	50.40	0	0.00	50.30	5	7,281	0.07%
2018/11/14	0	0.00	1	50.50	50.70	-1	7,347	-0.01%
2018/11/13	5	49.67	1	50.00	51.20	4	7,356	0.05%
2018/11/12	1	51.50	1	51.20	51.10	0	7,337	0.00%
2018/11/09	1	51.50	3	52.27	52.20	-2	7,313	-0.03%
2018/11/07	3.1	51.40	0	0.00	51.30	3.1	7,148	0.04%
2018/11/06	15	52.50	1	52.10	51.90	14	7,093	0.20%
2018/11/05	6	54.67	0	0.00	54.40	6	7,198	0.08%
2018/11/02	1	55.00	30	55.30	55.40	-29	7,214	-0.40%
2018/11/01	11	56.15	1	55.80	56.00	10	7,235	0.14%
2018/10/30	1	54.50	0	0.00	54.40	1	7,357	0.01%
2018/10/29	23	55.49	5	56.46	55.30	18	7,450	0.24%
2018/10/26	0	0.00	7	54.61	54.50	-7	7,431	-0.09%
2018/10/25	1	54.50	1	54.90	54.10	0	7,509	0.00%
2018/10/23	2	54.65	1	54.70	54.00	1	7,746	0.01%
2018/10/19	6	57.20	1	57.50	57.50	5	8,008	0.06%
2018/10/17	4	57.70	4	57.93	56.80	0	8,128	0.00%
2018/10/16	2	55.90	0	0.00	56.80	2	8,138	0.02%
2018/10/15	1	53.70	0	0.00	54.00	1	8,170	0.01%
2018/10/12	3	53.43	0	0.00	53.90	3	8,204	0.04%
2018/10/11	9	54.31	3	53.87	53.80	6	8,194	0.07%
2018/10/09	1	59.50	0	0.00	59.60	1	8,068	0.01%
2018/10/05	0	0.00	1	61.30	61.30	-1	8,095	-0.01%
2018/10/04	2	60.10	1	60.00	60.90	1	8,056	0.01%
2018/10/02	1.2	61.08	0	0.00	61.00	1.2	7,960	0.02%
2018/09/28	1	60.60	0	0.00	61.10	1	7,917	0.01%
2018/09/27	2	60.55	0	61.00	60.90	2	7,811	0.03%
2018/09/26	23	62.36	4	62.10	62.10	19	7,624	0.25%
2018/09/25	0	0.00	1	64.20	64.20	-1	7,483	-0.01%
2018/09/21	1	63.30	1	63.20	65.10	0	7,541	0.00%
2018/09/20	2	63.90	2	64.05	63.60	0	7,445	0.00%
2018/09/19	0	0.00	5	64.70	65.50	-5	7,535	-0.07%
2018/09/18	1	64.20	2	64.75	64.90	-1	7,627	-0.01%
2018/09/17	6	65.97	6	65.87	65.80	0	7,730	0.00%
2018/09/14	10.4	65.45	23	65.43	65.60	-12.6	7,751	-0.16%
2018/09/13	10	60.60	1	60.90	60.90	9	7,565	0.12%
2018/09/12	2	59.80	0	0.00	60.10	2	7,568	0.03%
2018/09/11	8	59.18	1	59.60	59.90	7	7,571	0.09%
2018/09/10	5	58.98	9	59.80	58.80	-4	7,639	-0.05%
2018/09/07	9	61.71	20	61.70	61.20	-11	7,704	-0.14%
2018/09/06	24	62.81	46	62.64	62.50	-22	7,709	-0.29%
2018/09/05	1	64.30	0	0.00	63.90	1	7,699	0.01%
2018/09/04	1	64.80	120	65.00	64.90	-119	7,697	-1.55%	大賣/鉅額交易
2018/09/03	16.6	65.40	1	65.50	65.20	15.6	7,769	0.20%
2018/08/31	3	64.70	0	0.00	66.20	3	7,945	0.04%
2018/08/30	5	65.24	0	0.00	64.50	5	7,987	0.06%
2018/08/29	130	65.96	0	0.00	66.00	130	8,020	1.62%	大買/鉅額交易
2018/08/28	11	65.22	0	0.00	65.20	11	8,081	0.14%
2018/08/27	0	0.00	2	64.35	64.50	-2	8,153	-0.02%
2018/08/24	2	63.30	2	63.70	63.70	0	8,186	0.00%
2018/08/23	1	64.40	0	0.00	64.20	1	8,431	0.01%
2018/08/22	2	64.10	0	0.00	64.50	2	8,521	0.02%
2018/08/21	3	63.67	2	64.15	64.30	1	8,490	0.01%
2018/08/17	7	65.50	0	0.00	65.40	7	8,433	0.08%
2018/08/16	1	66.00	0	0.00	66.50	1	8,397	0.01%
2018/08/15	3	67.13	5	67.56	67.20	-2	8,421	-0.02%
2018/08/14	5	68.40	1	68.60	68.50	4	8,448	0.05%
2018/08/13	3	67.83	7	68.50	67.80	-4	8,510	-0.05%
2018/08/10	1	68.10	15	68.25	69.00	-14	8,628	-0.16%
2018/08/09	10	66.60	8	66.75	66.70	2	8,437	0.02%
2018/08/08	2	66.55	7	66.71	66.60	-5	8,460	-0.06%
2018/08/06	3	66.10	10.1	66.00	66.00	-7.1	8,446	-0.08%
2018/08/03	4	65.95	1	66.80	66.70	3	8,554	0.04%
2018/08/02	2	67.05	0	0.00	66.60	2	8,514	0.02%
2018/08/01	11	67.75	4	67.45	67.50	7	8,558	0.08%
2018/07/31	0	0.00	1.4	67.82	68.10	-1.4	8,505	-0.02%
2018/07/30	1	66.20	3	66.27	66.50	-2	8,359	-0.02%
2018/07/27	8	68.89	9	69.04	69.20	-1	8,238	-0.01%
2018/07/26	6	68.18	5	67.80	67.90	1	8,051	0.01%
2018/07/25	5	68.80	2	68.85	68.70	3	7,970	0.04%
2018/07/24	1	68.90	1	69.10	69.10	0	7,906	0.00%
2018/07/23	2	68.80	3	69.00	69.30	-1	7,861	-0.01%
2018/07/20	1	68.40	2	68.40	68.40	-1	7,839	-0.01%
2018/07/19	3	67.73	3	68.07	67.30	0	7,779	0.00%
2018/07/18	1	67.00	12	67.20	67.20	-11	7,784	-0.14%
2018/07/17	5	66.50	3	66.27	66.70	2	7,697	0.03%
2018/07/16	11	64.42	4	64.83	65.30	7	7,641	0.09%
2018/07/13	14	63.76	1	63.80	64.00	13	7,622	0.17%
2018/07/12	1	62.60	0	0.00	63.10	1	7,629	0.01%
2018/07/11	1	62.70	7	62.66	62.60	-6	7,681	-0.08%
2018/07/10	6	63.55	19	63.60	63.80	-13	7,740	-0.17%
2018/07/09	5	62.90	15	62.80	62.90	-10	7,748	-0.13%
2018/07/06	5	62.32	0	0.00	62.40	5	7,827	0.06%
2018/07/05	1	63.10	1	63.50	63.10	0	7,836	0.00%
2018/07/04	0	0.00	2	63.50	63.40	-2	7,894	-0.03%
2018/07/03	0	0.00	1	63.10	63.00	-1	8,002	-0.01%
2018/07/02	2	62.70	4	62.80	62.70	-2	8,029	-0.02%
2018/06/29	3	61.10	4	62.50	62.70	-1	7,960	-0.01%
2018/06/28	19	60.81	0	0.00	60.90	19	7,855	0.24%
2018/06/27	3	62.27	5	62.90	62.00	-2	7,719	-0.03%
2018/06/26	5	62.38	0	0.00	62.10	5	7,654	0.07%
2018/06/25	5	64.12	0	0.00	63.80	5	7,524	0.07%
2018/06/22	2	64.85	1	65.00	65.00	1	7,433	0.01%
2018/06/21	1	66.50	0	0.00	66.00	1	7,359	0.01%
2018/06/20	0	0.00	1	67.00	67.00	-1	7,443	-0.01%
2018/06/19	12	65.42	0.4	65.60	65.30	11.6	7,395	0.16%
2018/06/15	1	66.20	0	0.00	66.20	1	7,276	0.01%
2018/06/14	1	66.40	0	0.00	66.50	1	7,127	0.01%
2018/06/13	3	67.10	0	0.00	66.70	3	7,133	0.04%
2018/06/12	1	67.30	2	67.90	67.30	-1	7,456	-0.01%
2018/06/11	5	67.26	1	67.50	67.80	4	7,380	0.05%
2018/06/08	7	67.91	2	69.05	67.90	5	7,316	0.07%
2018/06/07	16	68.18	0	0.00	67.80	16	7,122	0.22%
2018/06/06	0	0.00	2	68.55	68.50	-2	7,133	-0.03%
2018/06/05	2	67.00	6	67.05	67.30	-4	7,043	-0.06%
2018/06/04	1	65.60	2	65.75	66.60	-1	6,949	-0.01%
2018/06/01	2	63.50	5	64.62	64.90	-3	6,869	-0.04%
2018/05/31	9	64.61	0	0.00	63.30	9	6,838	0.13%
2018/05/29	1	66.00	0	0.00	66.00	1	6,510	0.02%
2018/05/28	0.2	66.00	0	0.00	66.00	0.2	6,483	0.00%
2018/05/25	5.1	65.96	3	65.70	66.10	2.1	6,495	0.03%
2018/05/24	0	0.00	0	65.40	65.00	0	6,445	0.00%
2018/05/23	1	65.00	0	0.00	65.00	1	6,377	0.02%
2018/05/22	1	65.30	0	0.00	65.00	1	6,467	0.02%
2018/05/21	8.2	65.08	1	65.00	65.00	7.2	6,557	0.11%
2018/05/18	3	65.20	0	0.00	65.00	3	6,557	0.05%
2018/05/17	0	0.00	2	67.45	67.20	-2	6,511	-0.03%
2018/05/16	2	66.70	2	66.80	66.60	0	6,523	0.00%
2018/05/15	2	66.95	0	0.00	66.90	2	6,665	0.03%
2018/05/14	1	66.80	0.3	67.50	67.50	0.7	6,849	0.01%
2018/05/11	5	67.06	7.8	67.02	67.00	-2.8	6,863	-0.04%
2018/05/10	6	68.53	0	0.00	68.60	6	6,723	0.09%
2018/05/09	2	68.35	0	69.10	68.90	2	6,771	0.03%
2018/05/08	1	70.00	1	70.40	70.00	0	6,748	0.00%
2018/05/07	1	69.40	0	0.00	69.20	1	7,033	0.01%
2018/05/04	1	69.70	0	0.00	69.80	1	7,080	0.01%
2018/05/03	2	70.45	1	70.90	70.70	1	7,117	0.01%
2018/05/02	0.2	71.00	3	70.74	71.00	-2.8	7,220	-0.04%
2018/04/30	0	0.00	1	69.20	69.50	-1	7,218	-0.01%
2018/04/27	3	68.40	0	0.00	68.70	3	7,337	0.04%
2018/04/26	3	68.43	0	0.00	68.30	3	7,428	0.04%
2018/04/25	2	68.75	0	0.00	68.60	2	7,458	0.03%
2018/04/24	5	69.66	0	0.00	69.10	5	7,537	0.07%
2018/04/23	15	70.50	4	70.50	70.40	11	7,618	0.14%
2018/04/20	4	70.55	3	70.50	70.50	1	7,670	0.01%
2018/04/18	1	69.50	0	0.00	69.10	1	7,853	0.01%
2018/04/17	4	69.58	5	69.30	69.00	-1	7,917	-0.01%
2018/04/13	3	71.30	0	0.00	71.10	3	7,902	0.04%
2018/04/12	2	71.35	0	0.00	71.50	2	7,967	0.03%
2018/04/11	1.3	71.98	0	0.00	71.80	1.3	7,980	0.02%
2018/04/10	1	71.80	0	0.00	71.80	1	8,034	0.01%
2018/04/03	1	72.20	0	0.00	72.00	1	7,974	0.01%
2018/03/31	6	73.28	0	0.00	73.00	6	7,978	0.08%
2018/03/29	0	0.00	1	72.90	72.60	-1	8,048	-0.01%
2018/03/28	0	0.00	5	73.64	73.50	-5	7,982	-0.06%
2018/03/27	8	73.93	0	0.00	73.80	8	7,985	0.10%
2018/03/26	1	73.00	5	73.50	73.50	-4	8,013	-0.05%
2018/03/23	2	72.95	11	73.10	73.50	-9	8,130	-0.11%
2018/03/22	1	74.50	1	75.10	74.50	0	8,208	0.00%
2018/03/21	28	74.63	1	74.60	74.50	27	8,290	0.33%
2018/03/20	1	74.90	0	0.00	74.90	1	8,420	0.01%
2018/03/16	9	74.47	9	74.79	76.10	0	8,395	0.00%
2018/03/15	1	75.60	0	0.00	76.00	1	8,184	0.01%
2018/03/14	0	0.00	4	76.50	76.50	-4	8,309	-0.05%
2018/03/13	1	77.80	2	77.10	77.30	-1	8,494	-0.01%
2018/03/12	1	76.40	2	77.05	77.40	-1	8,568	-0.01%
2018/03/08	0	0.00	1	74.00	74.20	-1	8,821	-0.01%
2018/03/07	0	0.00	0.1	74.00	74.00	-0.1	8,931	0.00%
2018/03/06	0	0.00	2	73.80	73.90	-2	9,051	-0.02%
2018/03/05	4	74.10	0	0.00	74.00	4	9,241	0.04%
2018/03/02	3	74.20	0	0.00	74.20	3	9,334	0.03%
2018/03/01	2	74.50	0	0.00	75.00	2	9,440	0.02%
2018/02/27	0	0.00	1	75.80	75.00	-1	9,553	-0.01%
2018/02/26	1	75.10	14	75.44	74.90	-13	9,606	-0.14%
2018/02/23	1	75.60	2	75.25	75.60	-1	9,770	-0.01%
2018/02/22	5	74.14	0	0.00	73.70	5	9,939	0.05%
2018/02/21	1	74.80	1	75.00	76.00	0	9,970	0.00%
2018/02/12	7	73.51	0	0.00	72.30	7	10,052	0.07%
2018/02/09	6	70.78	1	72.80	73.40	5	10,206	0.05%
2018/02/08	2	72.75	0	0.00	72.00	2	10,208	0.02%
2018/02/07	2.2	73.60	2	74.70	73.60	0.2	10,332	0.00%
2018/02/06	6	73.52	4	73.75	71.50	2	10,314	0.02%
2018/02/05	2	77.30	8	77.19	77.00	-6	10,248	-0.06%
2018/02/02	6	77.12	1	77.40	77.60	5	10,482	0.05%
2018/02/01	3	77.70	1	77.70	77.00	2	10,459	0.02%
2018/01/31	3	79.17	0	0.00	79.00	3	10,408	0.03%
2018/01/30	0	0.00	9	81.23	79.90	-9	10,369	-0.09%
2018/01/26	3	78.20	2	78.45	78.40	1	10,063	0.01%
2018/01/25	0	0.00	4	78.63	79.00	-4	10,070	-0.04%
2018/01/23	3	77.80	9	78.01	78.00	-6	10,000	-0.06%
2018/01/22	1	76.20	0	0.00	77.40	1	9,954	0.01%
2018/01/19	1.1	76.99	1	76.90	77.30	0.1	9,898	0.00%
2018/01/18	3	77.23	5	77.32	76.70	-2	9,823	-0.02%
2018/01/17	9	76.04	16	76.59	77.10	-7	9,719	-0.07%
2018/01/16	3	74.60	3	75.00	75.50	0	9,607	0.00%
2018/01/15	6	75.05	4	75.00	75.10	2	9,577	0.02%
2018/01/12	3	74.93	10	74.74	75.10	-7	9,655	-0.07%
2018/01/11	1	72.20	0	0.00	72.50	1	9,617	0.01%
2018/01/10	4	71.78	3	72.00	72.50	1	9,623	0.01%
2018/01/08	2	71.95	0	0.00	72.00	2	9,577	0.02%
2018/01/05	0	0.00	1.2	71.57	72.00	-1.2	9,559	-0.01%
2018/01/03	1	72.40	3	72.50	72.60	-2	9,580	-0.02%