和碩 (4938)-元大-屏東券商分點個股進出

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
99.5
漲跌
▲0.7
漲幅
+0.71%
成交量
9,218張
產業
上市電腦週邊類股
1631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－元大-屏東券商分點個股進出

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

元大-屏東券商分點個股進出
元大-屏東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
2024/05/10	0	0.00	2	100.00	99.50	-2	13,421	-0.01%
2024/05/09	1	98.50	0	0.00	98.80	1	13,368	0.01%
2024/05/08	0	0.00	1	99.80	99.70	-1	13,378	-0.01%
2024/05/07	0	0.00	2	99.75	99.80	-2	13,394	-0.01%
2024/05/06	0	0.00	5	100.00	99.60	-5	13,351	-0.04%
2024/05/03	0	0.00	6	98.20	97.10	-6	13,267	-0.05%
2024/05/02	1	96.00	1	96.80	96.40	0	13,249	0.00%
2024/04/30	3	97.40	4	97.70	97.70	-1	13,446	-0.01%
2024/04/29	1	98.60	12	98.55	98.50	-11	13,451	-0.08%
2024/04/26	0	0.00	1	97.60	97.00	-1	13,432	-0.01%
2024/04/19	0	0.00	1	95.70	94.80	-1	13,453	-0.01%
2024/04/18	3	96.73	0	0.00	96.60	3	13,250	0.02%
2024/04/17	2	96.30	3	96.13	96.40	-1	13,289	-0.01%
2024/04/16	12	96.76	6	96.20	95.40	6	13,217	0.05%
2024/04/15	1	98.60	8	99.33	98.70	-7	12,982	-0.05%
2024/04/12	8	99.11	1	99.10	98.30	7	12,865	0.05%
2024/04/11	2	100.00	6	100.10	101.50	-4	12,727	-0.03%
2024/04/10	6	101.92	4	101.25	101.00	2	12,741	0.02%
2024/04/09	1	100.50	7.2	100.85	100.50	-6.2	12,653	-0.05%
2024/04/08	8	99.99	25	100.04	101.00	-17	12,569	-0.14%
2024/04/03	16	97.91	1	97.40	97.40	15	12,409	0.12%
2024/04/02	1.2	98.42	2.5	98.39	98.30	-1.3	12,352	-0.01%
2024/04/01	11.1	98.41	11	98.50	97.50	0.1	12,444	0.00%
2024/03/29	4	100.08	20	100.50	102.00	-16	12,305	-0.13%
2024/03/28	10.2	99.99	3.7	99.37	99.70	6.5	11,794	0.05%
2024/03/27	3	96.93	3	97.47	98.40	0	11,473	0.00%
2024/03/26	23.2	98.32	14.9	96.74	97.80	8.2	11,451	0.07%
2024/03/25	4.3	101.00	3	101.33	101.50	1.2	11,190	0.01%
2024/03/22	11	101.77	3.9	102.01	102.00	7.1	10,988	0.06%
2024/03/21	26.1	102.83	13.1	102.76	104.50	13	10,738	0.12%
2024/03/20	67.1	104.83	35	104.86	103.50	32.1	10,139	0.32%
2024/03/19	16.1	96.26	61	97.43	100.00	-45	8,878	-0.51%
2024/03/18	0	0.00	30	90.40	91.00	-30	8,004	-0.37%
2024/03/15	3.2	89.01	8	89.08	89.10	-4.8	7,842	-0.06%
2024/03/14	0.1	88.81	0.1	87.40	88.60	0.1	7,682	0.00%
2024/03/13	0.6	89.82	7.1	89.83	89.90	-6.6	7,542	-0.09%
2024/03/12	0	0.00	2	87.00	87.50	-2	7,197	-0.03%
2024/03/11	0.2	85.00	0	0.00	85.10	0.2	7,121	0.00%
2024/03/08	1	85.50	1	85.40	85.30	0	7,116	0.00%
2024/03/07	7.1	85.50	0	0.00	85.40	7.1	7,063	0.10%
2024/03/06	0	85.90	0	0.00	86.50	0	6,997	0.00%
2024/03/05	3	85.60	1	86.30	86.50	2	7,064	0.03%
2024/03/04	0	0.00	1.1	86.00	86.00	-1.1	7,086	-0.02%
2024/02/26	1	86.00	2	85.70	85.60	-1	6,928	-0.01%
2024/02/23	2	86.90	1.3	86.85	85.90	0.7	6,926	0.01%
2024/02/22	2.3	86.10	0.2	86.30	86.60	2.1	6,984	0.03%
2024/02/21	0.2	85.50	0	0.00	85.90	0.2	6,966	0.00%
2024/02/20	0	0.00	2	84.95	85.50	-2	7,099	-0.03%
2024/02/19	5	84.72	0	0.00	84.80	5	7,108	0.07%
2024/02/15	26	83.52	0	0.00	83.70	26	7,308	0.36%
2024/02/05	0	0.00	1	84.50	84.50	-1	7,268	-0.01%
2024/02/02	1	84.30	0	0.00	84.30	1	7,266	0.01%
2024/02/01	0	0.00	2	83.30	84.10	-2	7,299	-0.03%
2024/01/31	0	0.00	1	83.00	82.70	-1	7,276	-0.01%
2024/01/30	1	83.51	0	0.00	83.80	1	7,219	0.01%
2024/01/29	0	0.00	0.2	83.83	84.20	-0.2	7,241	0.00%
2024/01/26	1	83.10	0	0.00	83.30	1	7,212	0.01%
2024/01/24	1	85.00	1	86.30	86.10	0	7,126	0.00%
2024/01/22	1	83.50	0	0.00	83.00	1	6,794	0.01%
2024/01/17	1	81.40	2	81.15	80.80	-1	6,811	-0.01%
2024/01/15	1	82.60	0	0.00	82.40	1	6,637	0.02%
2024/01/11	1.1	83.06	0	0.00	82.50	1.1	6,663	0.02%
2024/01/10	0	0.00	1	83.00	82.90	-1	6,595	-0.02%
2024/01/05	0	0.00	2	83.90	83.90	-2	6,640	-0.03%
2024/01/04	0	0.00	3	84.73	84.60	-3	6,633	-0.05%
2024/01/02	0	86.90	1.4	87.37	87.40	-1.4	6,564	-0.02%
2023/12/29	0.4	85.90	1	87.60	87.30	-0.6	6,566	-0.01%
2023/12/28	1	89.40	0	0.00	88.20	1	6,480	0.02%
2023/12/27	3	89.20	3	89.13	89.50	0	6,434	0.00%
2023/12/26	1	87.50	5.2	87.20	88.00	-4.2	6,217	-0.07%
2023/12/25	0	0.00	6	86.28	86.80	-6	6,146	-0.10%
2023/12/22	0	0.00	1.3	85.05	85.80	-1.3	6,086	-0.02%
2023/12/20	1.2	86.00	2	86.10	86.50	-0.8	5,833	-0.01%
2023/12/19	0.5	84.50	1	85.00	85.00	-0.5	5,606	-0.01%
2023/12/18	1	85.30	7	83.90	85.50	-6	5,517	-0.11%
2023/12/14	0	0.00	1	85.50	85.50	-1	5,312	-0.02%
2023/12/13	0.5	83.40	1	83.70	84.80	-0.5	5,223	-0.01%
2023/12/12	0	0.00	6	82.92	83.10	-6	5,215	-0.12%
2023/12/11	2	82.50	3	82.20	82.50	-1	5,183	-0.02%
2023/12/08	0	0.00	2	81.60	81.70	-2	5,160	-0.04%
2023/12/07	1	81.30	0	0.00	81.10	1	5,228	0.02%
2023/12/06	0	0.00	2	81.10	81.30	-2	5,337	-0.04%
2023/12/01	0	0.00	0.1	81.20	81.30	-0.1	5,371	0.00%
2023/11/30	0	0.00	1	81.00	81.20	-1	5,375	-0.02%
2023/11/29	0.5	81.50	3	81.70	81.70	-2.5	5,281	-0.05%
2023/11/28	0	0.00	1	80.81	81.10	-1	5,277	-0.02%
2023/11/27	0	0.00	1	80.90	80.80	-1	5,313	-0.02%
2023/11/24	0	0.00	1	80.90	80.80	-1	5,343	-0.02%
2023/11/22	0	0.00	0	81.00	81.00	0	5,469	0.00%
2023/11/21	0	0.00	13	81.81	81.90	-13	5,630	-0.23%
2023/11/17	0	0.00	7	80.20	80.80	-7	5,985	-0.12%
2023/11/15	1	80.60	1	79.80	80.00	0	6,078	0.00%
2023/11/14	0	0.00	2.2	79.45	79.50	-2.2	6,138	-0.04%
2023/11/13	0.2	77.55	0	0.00	77.90	0.2	6,124	0.00%
2023/11/07	0	0.00	1	78.00	78.00	-1	6,421	-0.02%
2023/11/02	1	77.10	0	0.00	77.20	1	6,767	0.01%
2023/11/01	0	0.00	1	76.40	76.90	-1	6,838	-0.01%
2023/10/31	1	75.30	0	0.00	75.40	1	6,907	0.01%
2023/10/24	0	0.00	0	76.30	76.80	0	7,382	0.00%
2023/10/20	0	76.30	2	75.61	76.00	-2	7,910	-0.03%
2023/10/19	0	0.00	1	76.50	76.60	-1	8,293	-0.01%
2023/10/17	1	77.30	5	79.12	77.00	-4	8,891	-0.04%
2023/10/13	1	78.70	1	78.80	77.90	0	11,707	0.00%
2023/10/12	0	0.00	0.2	78.70	78.90	-0.2	12,173	0.00%
2023/10/11	0.1	78.10	1	78.20	78.10	-0.9	12,236	-0.01%
2023/10/06	2	77.70	0	0.00	77.60	2	12,366	0.02%
2023/10/05	0	0.00	1	77.20	77.70	-1	12,401	-0.01%
2023/10/04	1	76.10	0	0.00	76.20	1	12,360	0.01%
2023/10/03	0	0.00	6	77.47	77.40	-6	12,355	-0.05%
2023/09/27	0	0.00	1	76.00	76.30	-1	12,570	-0.01%
2023/09/21	0	0.00	1.7	76.57	76.50	-1.7	13,295	-0.01%
2023/09/20	0	0.00	2	77.60	77.00	-2	13,295	-0.02%
2023/09/19	0	0.00	2	77.70	77.20	-2	13,334	-0.01%
2023/09/18	0	0.00	0.2	77.70	77.30	-0.2	13,443	0.00%
2023/09/15	1	77.90	0	78.00	78.10	1	13,460	0.01%
2023/09/14	0	0.00	3.1	77.50	77.50	-3.1	13,389	-0.02%
2023/09/13	0.2	76.35	0	0.00	76.80	0.2	13,514	0.00%
2023/09/12	2	75.20	5	76.96	76.70	-3	14,226	-0.02%
2023/09/11	6.1	75.46	0	0.00	74.90	6.1	14,315	0.04%
2023/09/08	5	77.26	8	78.00	78.10	-3	14,255	-0.02%
2023/09/06	0	0.00	4	77.90	77.80	-4	14,359	-0.03%
2023/09/05	12	77.27	10	77.70	77.70	2	14,400	0.01%
2023/09/04	5	77.30	0	0.00	77.30	5	14,516	0.03%
2023/09/01	2	77.70	0	0.00	77.70	2	14,570	0.01%
2023/08/31	0	0.00	0	78.00	78.00	0	14,595	0.00%
2023/08/30	0	0.00	3	78.40	78.50	-3	14,722	-0.02%
2023/08/29	0	0.00	2	78.25	78.30	-2	14,915	-0.01%
2023/08/28	0	0.00	7	79.00	78.70	-7	14,904	-0.05%
2023/08/25	5	79.24	2	79.50	78.90	3	14,987	0.02%
2023/08/24	13	79.07	19	80.07	80.10	-6	14,881	-0.04%
2023/08/23	18	78.12	11	78.70	78.70	7	14,565	0.05%
2023/08/22	1	77.40	1.3	77.73	77.80	-0.3	14,486	0.00%
2023/08/21	0	0.00	3	77.50	76.70	-3	14,343	-0.02%
2023/08/18	1	77.30	1.2	77.91	76.90	-0.2	14,225	0.00%
2023/08/17	3.1	76.76	3	76.90	77.30	0.1	14,094	0.00%
2023/08/16	2	76.90	1	77.10	77.40	1	13,978	0.01%
2023/08/15	14	76.05	15	76.72	76.60	-1	13,908	-0.01%
2023/08/14	3	75.00	0	0.00	75.50	3	13,846	0.02%
2023/08/11	0	0.00	1	76.50	76.20	-1	13,859	-0.01%
2023/08/10	2	75.90	0	0.00	76.10	2	13,824	0.01%
2023/08/08	0.3	77.50	1	77.70	77.50	-0.7	13,510	-0.01%
2023/08/07	2	77.20	2	77.20	76.70	0	13,417	0.00%
2023/08/04	1	76.90	1	75.60	76.70	0	13,310	0.00%
2023/08/02	1	75.50	0	0.00	75.80	1	13,195	0.01%
2023/08/01	1	76.20	2	76.25	76.20	-1	13,033	-0.01%
2023/07/31	4	77.03	3.1	76.13	76.40	0.9	12,942	0.01%
2023/07/28	1	78.30	4	76.98	78.70	-3	12,711	-0.02%
2023/07/27	6	77.72	5	77.58	77.50	1	12,594	0.01%
2023/07/26	3.5	79.10	0	0.00	78.80	3.5	12,450	0.03%
2023/07/25	23.2	80.95	23	80.80	80.20	0.2	12,303	0.00%
2023/07/24	4	79.00	9	79.04	78.80	-5	11,989	-0.04%
2023/07/21	1	74.70	6	76.43	76.60	-5	11,653	-0.04%
2023/07/20	9.1	76.86	3	77.17	76.10	6.1	11,433	0.05%
2023/07/19	50	80.66	32.4	79.31	76.80	17.7	11,091	0.16%
2023/07/18	57.4	85.87	50	87.11	84.20	7.4	10,245	0.07%
2023/07/17	3	80.37	15.1	81.81	81.90	-12.1	8,199	-0.15%
2023/07/14	1	76.00	5.3	75.35	74.50	-4.3	7,719	-0.06%
2023/07/13	3.1	75.57	16	75.16	74.20	-12.9	7,601	-0.17%
2023/07/12	0.2	72.00	7	72.11	72.10	-6.8	7,436	-0.09%
2023/07/11	6	71.32	29	71.20	71.50	-23	7,381	-0.31%
2023/07/10	14.1	70.02	0	0.00	69.90	14.1	7,371	0.19%
2023/07/07	6	69.97	1	69.90	70.50	5	7,383	0.07%
2023/07/06	19.1	70.93	0	0.00	70.70	19.1	7,363	0.26%
2023/07/05	7	71.66	0	0.00	71.50	7	7,229	0.10%
2023/07/04	9.1	72.68	3	73.00	72.20	6.1	7,130	0.09%
2023/07/03	2	76.00	5	75.50	76.00	-3	6,909	-0.04%
2023/06/30	3	75.00	23	75.00	74.80	-20	6,771	-0.30%
2023/06/29	0	75.10	5	75.58	75.10	-5	6,656	-0.07%
2023/06/28	0	0.00	9	75.14	74.80	-9	6,578	-0.14%
2023/06/27	9.1	74.27	2.1	74.71	74.70	6.9	6,554	0.11%
2023/06/26	5	75.44	0	0.00	75.30	5	6,478	0.08%
2023/06/20	2.1	76.40	2	76.50	76.40	0.1	6,345	0.00%
2023/06/19	5	77.54	8	79.20	77.10	-3	6,266	-0.05%
2023/06/16	5	80.20	19	80.57	79.30	-14	6,128	-0.23%
2023/06/15	4	79.05	17	79.41	79.40	-13	5,369	-0.24%
2023/06/14	0	77.83	0	0.00	78.00	0	5,251	0.00%
2023/06/12	4	77.80	1	78.00	77.60	3	5,273	0.06%
2023/06/09	0	0.00	7	78.26	78.10	-7	5,217	-0.13%
2023/06/08	0	0.00	1	78.10	77.40	-1	5,167	-0.02%
2023/06/07	3	77.90	4	77.93	78.20	-1	5,067	-0.02%
2023/06/06	0	0.00	2	77.40	77.50	-2	4,999	-0.04%
2023/06/05	8	78.05	12	78.03	78.00	-4	4,932	-0.08%
2023/06/02	9	77.18	7	76.50	77.10	2	4,767	0.04%
2023/06/01	1.7	75.39	5.1	75.10	75.70	-3.4	4,541	-0.07%
2023/05/31	1	75.90	4	75.70	75.30	-3	4,480	-0.07%
2023/05/30	1	75.00	8	75.06	75.00	-7	4,343	-0.16%
2023/05/29	0	0.00	7	74.60	74.70	-7	4,292	-0.16%
2023/05/26	2	74.40	3	74.23	74.50	-1	4,279	-0.02%
2023/05/25	1	73.60	1	73.80	73.60	0	4,183	0.00%
2023/05/24	0	0.00	2	72.90	73.50	-2	4,171	-0.05%
2023/05/22	0	0.00	1	73.50	73.40	-1	4,114	-0.02%
2023/05/19	2	73.25	4	73.20	73.20	-2	4,072	-0.05%
2023/05/18	0	0.00	3.1	72.30	72.40	-3.1	3,997	-0.08%
2023/05/17	1	72.30	5.5	71.89	72.30	-4.5	3,986	-0.11%
2023/05/16	0	0.00	3	71.20	71.30	-3	3,882	-0.08%
2023/05/05	0	0.00	1	70.10	70.10	-1	3,933	-0.03%
2023/05/04	0	0.00	5	69.90	70.20	-5	3,961	-0.13%
2023/04/27	2	69.50	0	0.00	69.60	2	4,145	0.05%
2023/04/26	0	69.70	1	69.90	69.70	-1	4,071	-0.02%
2023/04/25	1	69.10	1	69.50	69.00	0	3,961	0.00%
2023/04/24	0	0.00	7	70.00	69.70	-7	3,855	-0.18%
2023/04/19	0	0.00	4	70.15	70.20	-4	3,723	-0.11%
2023/04/17	0	0.00	6	70.50	70.70	-6	3,715	-0.16%
2023/04/13	1	70.50	0	0.00	70.30	1	3,653	0.03%
2023/04/12	0	0.00	3	70.70	70.60	-3	3,635	-0.08%
2023/04/11	3	70.40	1	70.30	70.40	2	3,604	0.06%
2023/04/10	1	69.70	0	0.00	69.90	1	3,573	0.03%
2023/04/07	0	0.00	0	70.30	70.40	0	3,558	0.00%
2023/04/06	0	0.00	6	70.07	70.50	-6	3,537	-0.17%
2023/03/31	0	0.00	1	70.00	69.70	-1	3,480	-0.03%
2023/03/30	0	69.70	1	69.90	69.90	-1	3,647	-0.03%
2023/03/28	2.1	69.47	0	0.00	69.50	2.1	4,095	0.05%
2023/03/27	0	0.00	2	70.00	69.90	-2	4,367	-0.05%
2023/03/24	1	69.70	1	69.80	69.90	0	4,654	0.00%
2023/03/23	0	0.00	7	69.60	69.80	-7	4,667	-0.15%
2023/03/21	2	69.20	5	69.10	69.30	-3	4,771	-0.06%
2023/03/20	1	68.10	0	0.00	68.40	1	4,785	0.02%
2023/03/16	0	0.00	1	67.10	67.40	-1	4,805	-0.02%
2023/03/15	13	66.90	7	66.89	66.60	6	4,826	0.12%
2023/03/14	0	0.00	10	69.14	69.00	-10	4,722	-0.21%
2023/03/13	0	0.00	5.2	69.20	69.40	-5.2	4,759	-0.11%
2023/03/10	0	0.00	6	68.98	69.00	-6	4,742	-0.13%
2023/03/09	0	0.00	1	69.50	69.80	-1	4,780	-0.02%
2023/03/07	1	69.10	0	0.00	69.90	1	4,838	0.02%
2023/03/03	0	0.00	0.5	68.40	68.30	-0.5	4,817	-0.01%
2023/03/01	0	0.00	4	68.08	68.00	-4	4,827	-0.08%
2023/02/23	0	0.00	4	68.40	68.50	-4	4,810	-0.08%
2023/02/21	0	0.00	1.2	67.96	67.90	-1.2	4,846	-0.02%
2023/02/16	0	0.00	1	67.10	67.00	-1	5,009	-0.02%
2023/02/15	1	66.70	1	67.20	67.20	0	5,110	0.00%
2023/02/14	2.4	66.77	0	0.00	66.70	2.4	5,099	0.05%
2023/02/10	1	66.10	0	0.00	66.60	1	5,092	0.02%
2023/02/06	0	0.00	1	66.00	66.10	-1	5,186	-0.02%
2023/02/03	0	0.00	14	65.39	65.40	-14	5,143	-0.27%
2023/02/01	1	64.60	0	0.00	65.00	1	5,234	0.02%
2023/01/31	1	64.70	0	0.00	64.50	1	5,257	0.02%
2023/01/30	2.1	65.28	1	65.60	65.60	1.1	5,172	0.02%
2023/01/16	2	64.50	0	0.00	64.50	2	5,159	0.04%
2023/01/11	0	0.00	1	64.60	64.50	-1	5,367	-0.02%
2023/01/09	1	64.50	5	64.60	64.80	-4	5,566	-0.07%
2023/01/05	0	0.00	5	63.70	63.80	-5	5,595	-0.09%
2023/01/03	0	0.00	0.1	63.50	63.70	-0.1	5,662	0.00%
2022/12/27	0	63.60	0	0.00	63.60	0	5,809	0.00%
2022/12/23	0	0.00	0	63.90	64.20	0	5,962	0.00%
2022/12/22	0	0.00	6	64.50	64.00	-6	6,001	-0.10%
2022/12/20	0	0.00	13	63.57	63.60	-13	5,618	-0.23%
2022/12/19	3	62.40	0	0.00	63.80	3	5,419	0.06%
2022/12/13	0	62.90	0	0.00	63.20	0	5,120	0.00%
2022/12/12	2	62.20	0	0.00	63.20	2	5,121	0.04%
2022/12/09	6	62.20	0	0.00	63.10	6	5,270	0.11%
2022/12/08	0	62.30	5	62.20	62.20	-5	5,305	-0.09%
2022/12/07	0	0.00	5	63.26	63.00	-5	5,366	-0.09%
2022/12/06	6.6	62.76	1	63.80	63.80	5.6	5,406	0.10%
2022/12/02	4	61.10	0	0.00	61.90	4	5,361	0.07%
2022/12/01	1	62.10	1	62.00	61.70	0	5,372	0.00%
2022/11/30	3	61.10	4	61.33	62.00	-1	5,351	-0.02%
2022/11/25	0	0.00	0.1	60.20	60.20	-0.1	5,454	0.00%
2022/11/24	0	0.00	3	60.13	60.20	-3	5,506	-0.05%
2022/11/23	2	59.30	0	0.00	59.20	2	5,519	0.04%
2022/11/21	1	59.50	0	0.00	59.40	1	5,504	0.02%
2022/11/18	0	59.90	10	60.20	60.30	-10	5,487	-0.18%
2022/11/15	1	60.50	1.1	60.63	60.60	-0.1	5,468	0.00%
2022/11/14	0	0.00	1	60.50	60.40	-1	5,454	-0.02%
2022/11/11	0	0.00	11	59.10	60.00	-11	5,398	-0.20%
2022/11/10	0	0.00	6	58.60	58.70	-6	5,312	-0.11%
2022/11/09	13	58.33	0	0.00	58.40	13	5,356	0.24%
2022/11/08	3	57.50	0	0.00	58.10	3	5,399	0.06%
2022/11/04	0	0.00	1	56.52	56.90	-1	5,440	-0.02%
2022/11/03	2	56.50	1	56.50	56.40	1	5,432	0.02%
2022/11/02	1	58.10	0	0.00	57.50	1	5,429	0.02%
2022/10/31	0	0.00	1	58.99	59.00	-1	5,488	-0.02%
2022/10/28	0	0.00	4	57.15	56.70	-4	5,441	-0.07%
2022/10/27	0	0.00	1	56.70	56.70	-1	5,454	-0.02%
2022/10/26	1	56.40	0	0.00	56.70	1	5,491	0.02%
2022/10/25	2	56.20	0	0.00	56.20	2	5,495	0.04%
2022/10/24	0	0.00	13	56.84	56.90	-13	5,554	-0.23%
2022/10/20	3	55.60	1	56.00	55.90	2	5,525	0.04%
2022/10/19	2	56.30	2	57.00	56.70	0	5,397	0.00%
2022/10/18	5	57.24	0	0.00	56.60	5	5,355	0.09%
2022/10/13	1	57.20	1	57.10	57.20	0	5,384	0.00%
2022/10/12	1	57.40	2	57.50	57.30	-1	5,438	-0.02%
2022/10/11	0.1	57.50	0	0.00	57.30	0.1	5,491	0.00%
2022/10/07	6	58.40	0	0.00	58.20	6	5,426	0.11%
2022/10/06	2	58.70	0	0.00	59.00	2	5,460	0.04%
2022/10/05	3	59.30	3	59.60	59.30	0	5,456	0.00%
2022/10/04	0	0.00	8	59.08	59.10	-8	5,430	-0.15%
2022/10/03	3	57.50	0	0.00	57.50	3	5,383	0.06%
2022/09/30	5	58.40	0	0.00	58.50	5	5,397	0.09%
2022/09/29	0	0.00	3	59.20	59.20	-3	5,353	-0.06%
2022/09/28	0	0.00	1	59.40	59.20	-1	5,353	-0.02%
2022/09/27	1	59.40	5	60.32	59.50	-4	5,346	-0.07%
2022/09/26	1	59.70	0	0.00	59.30	1	5,384	0.02%
2022/09/23	2.1	60.71	0	0.00	60.40	2.1	5,451	0.04%
2022/09/22	8.1	61.52	0	0.00	61.50	8.1	5,844	0.14%
2022/09/21	4	62.85	0	0.00	63.10	4	5,881	0.07%
2022/09/20	5	64.00	0	0.00	63.70	5	5,815	0.09%
2022/09/19	0	0.00	1	63.50	63.10	-1	5,783	-0.02%
2022/09/16	10	63.50	0	0.00	63.50	10	5,743	0.17%
2022/09/15	1	63.60	0	0.00	63.70	1	5,614	0.02%
2022/09/13	0	0.00	2	65.15	65.50	-2	5,593	-0.04%
2022/09/12	1	64.00	1	64.00	63.90	0	5,592	0.00%
2022/09/07	0	0.00	1	64.00	64.40	-1	5,696	-0.02%
2022/09/06	0	0.00	2	64.45	64.50	-2	5,681	-0.04%
2022/09/05	0	0.00	4	64.35	64.50	-4	5,657	-0.07%
2022/09/02	1	62.40	0	0.00	62.10	1	5,585	0.02%
2022/09/01	0.3	63.00	0	0.00	63.10	0.3	5,556	0.00%
2022/08/31	0.1	63.50	0	0.00	63.60	0.1	5,551	0.00%
2022/08/29	0	63.60	1	63.30	63.30	-1	5,527	-0.02%
2022/08/25	0.1	64.00	0	0.00	63.80	0.1	5,583	0.00%
2022/08/24	0	0.00	2	64.00	63.60	-2	5,601	-0.04%
2022/08/23	0	0.00	1	64.30	64.20	-1	5,806	-0.02%
2022/08/22	3	64.00	2	63.50	64.20	1	5,821	0.02%
2022/08/19	0	0.00	7	62.77	63.00	-7	5,807	-0.12%
2022/08/16	6.3	62.37	0	0.00	62.20	6.3	5,858	0.11%
2022/08/15	6.5	63.33	17	63.23	63.00	-10.5	5,812	-0.18%
2022/08/12	0	0.00	2	64.80	64.50	-2	5,768	-0.04%
2022/08/11	2	63.70	4	63.65	63.70	-2	5,763	-0.03%
2022/08/08	1	61.50	0	0.00	62.10	1	5,938	0.02%
2022/08/05	6	62.05	4	62.10	62.00	2	6,189	0.03%
2022/08/04	0	0.00	1	63.00	63.00	-1	6,211	-0.02%
2022/08/02	1	62.10	1	62.90	63.00	0	6,251	0.00%
2022/07/29	1	62.60	2	62.35	62.20	-1	6,215	-0.02%
2022/07/28	2	61.50	1	62.00	62.30	1	6,139	0.02%
2022/07/27	4	61.00	0.3	61.20	61.60	3.7	6,113	0.06%
2022/07/26	0	0.00	0	60.90	60.80	0	6,119	0.00%
2022/07/25	3	61.80	0	0.00	61.60	3	6,160	0.05%
2022/07/21	0	0.00	6	60.10	60.50	-6	6,216	-0.10%
2022/07/20	1	59.30	2	59.30	59.40	-1	6,235	-0.02%
2022/07/19	4	58.48	0	0.00	58.80	4	6,289	0.06%
2022/07/18	11	58.37	2	58.65	58.70	9	6,313	0.14%
2022/07/14	0	0.00	0	59.25	59.20	0	6,450	0.00%
2022/07/12	0.2	56.70	0	0.00	56.70	0.2	6,400	0.00%
2022/07/06	2	55.65	0	0.00	55.10	2	6,481	0.03%
2022/07/05	1	55.60	4	56.58	56.40	-3	6,465	-0.05%
2022/07/04	3	56.20	0	0.00	55.70	3	6,456	0.05%
2022/07/01	1	57.00	0	0.00	57.10	1	6,479	0.02%
2022/06/30	9.1	57.74	0	0.00	57.00	9.1	6,414	0.14%
2022/06/29	1	67.10	1	67.40	66.80	0	6,015	0.00%
2022/06/27	3	69.00	0	0.00	68.70	3	5,899	0.05%
2022/06/23	3	67.70	0	0.00	67.50	3	5,895	0.05%
2022/06/21	0	0.00	1	69.40	69.10	-1	6,024	-0.02%
2022/06/20	1	68.50	0	0.00	68.30	1	6,034	0.02%
2022/06/16	0	69.40	0	0.00	68.80	0	6,000	0.00%
2022/06/13	3	68.10	0	0.00	68.70	3	6,625	0.05%
2022/06/06	0	0.00	1	69.50	69.50	-1	7,135	-0.01%
2022/05/27	2	66.70	0	0.00	67.00	2	7,128	0.03%
2022/05/24	1	65.10	0	0.00	64.90	1	7,279	0.01%
2022/05/20	0	0.00	5	65.60	65.30	-5	7,296	-0.07%
2022/05/19	1	64.40	0	0.00	64.70	1	7,274	0.01%
2022/05/18	6	65.33	0	0.00	65.20	6	7,214	0.08%
2022/05/17	0	0.00	2.7	65.05	64.50	-2.7	7,177	-0.04%
2022/05/13	6	64.43	0	0.00	64.60	6	7,048	0.09%
2022/05/12	0.3	68.30	2	68.20	67.70	-1.7	6,802	-0.02%
2022/05/11	0.1	69.00	0	0.00	68.50	0.1	6,716	0.00%
2022/05/10	2.3	69.63	0	0.00	69.70	2.3	6,755	0.03%
2022/05/09	0	0.00	8	69.90	69.40	-8	6,795	-0.12%
2022/05/05	0	0.00	2	71.00	70.90	-2	6,821	-0.03%
2022/04/29	0	0.00	2	70.20	70.30	-2	6,988	-0.03%
2022/04/28	5.3	69.13	0	0.00	69.40	5.3	7,031	0.08%
2022/04/27	3	70.00	0	0.00	69.90	3	6,982	0.04%
2022/04/26	0	0.00	3	71.47	71.30	-3	7,134	-0.04%
2022/04/25	0	0.00	6	70.32	70.50	-6	7,315	-0.08%
2022/04/22	0	0.00	1	72.00	72.00	-1	7,200	-0.01%
2022/04/21	0	0.00	14	71.58	71.90	-14	7,147	-0.20%
2022/04/20	0	0.00	0	70.80	70.70	0	7,091	0.00%
2022/04/19	0	0.00	2	70.70	70.00	-2	6,993	-0.03%
2022/04/13	0	0.00	3	71.20	71.50	-3	7,074	-0.04%
2022/04/11	2.3	70.64	3	70.80	70.80	-0.7	7,046	-0.01%
2022/04/07	1	70.90	1	71.30	71.10	0	7,028	0.00%
2022/04/06	1	71.50	1	72.00	71.60	0	6,920	0.00%
2022/04/01	1.3	72.00	0	0.00	72.50	1.3	6,933	0.02%
2022/03/30	0	0.00	0.1	72.60	72.70	-0.1	6,873	0.00%
2022/03/29	0	0.00	1	72.90	72.80	-1	6,864	-0.01%
2022/03/28	2.3	72.50	0	0.00	72.80	2.3	6,831	0.03%
2022/03/24	0	0.00	2.9	73.44	73.60	-2.9	6,793	-0.04%
2022/03/23	1	72.80	4	72.80	73.00	-3	6,702	-0.04%
2022/03/21	1	72.00	2	72.50	71.90	-1	6,518	-0.02%
2022/03/18	0	0.00	8	72.64	72.80	-8	6,492	-0.12%
2022/03/17	0	0.00	2	72.85	72.90	-2	6,112	-0.03%
2022/03/16	0	0.00	14	71.72	72.10	-14	5,956	-0.24%
2022/03/15	2	71.10	0	0.00	71.60	2	5,852	0.03%
2022/03/14	0	0.00	22	71.44	71.60	-22	5,755	-0.38%
2022/03/11	5	70.30	38	70.54	70.40	-33	5,584	-0.59%
2022/03/10	1	69.50	0	0.00	69.60	1	5,413	0.02%
2022/03/08	0	0.00	9	68.13	68.60	-9	5,452	-0.17%
2022/03/07	3	67.70	0	0.00	67.60	3	5,354	0.06%
2022/03/04	3	69.67	1	69.70	69.70	2	5,362	0.04%
2022/03/03	2	70.00	0	0.00	70.20	2	5,392	0.04%
2022/03/01	3	70.60	5	69.96	70.30	-2	5,422	-0.04%
2022/02/25	5	68.72	3	68.80	69.10	2	5,328	0.04%
2022/02/24	0	0.00	1	69.00	69.00	-1	5,286	-0.02%
2022/02/23	0	0.00	3	69.50	69.80	-3	5,235	-0.06%
2022/02/21	3	69.90	0	0.00	70.10	3	5,236	0.06%
2022/02/18	1	69.70	0	0.00	70.10	1	5,306	0.02%
2022/02/17	2	69.95	3	69.93	70.30	-1	5,349	-0.02%
2022/02/16	2	69.70	1	69.80	69.80	1	5,368	0.02%
2022/02/15	2	69.30	0	0.00	69.10	2	5,457	0.04%
2022/02/14	5	69.56	1	69.70	69.60	4	5,494	0.07%
2022/02/11	2	70.40	0	0.00	70.60	2	5,513	0.04%
2022/02/10	0	0.00	0	70.50	70.80	0	5,540	0.00%
2022/02/09	0	0.00	51	70.10	70.80	-51	5,515	-0.92%
2022/02/07	5	69.02	2	69.60	69.60	3	5,471	0.05%
2022/01/26	0	0.00	1	70.00	69.30	-1	5,489	-0.02%
2022/01/25	0	0.00	1.5	70.00	69.90	-1.5	5,829	-0.03%
2022/01/21	1	70.00	8.3	70.21	70.40	-7.3	5,745	-0.13%
2022/01/20	1	70.50	0	0.00	70.90	1	5,651	0.02%
2022/01/19	2	70.60	15	70.91	71.00	-13	5,613	-0.23%
2022/01/18	1	70.40	21.6	70.17	70.40	-20.6	5,451	-0.38%
2022/01/17	0	0.00	2	69.00	69.00	-2	5,157	-0.04%
2022/01/14	1	69.00	3	69.67	69.00	-2	5,171	-0.04%
2022/01/13	0	0.00	4	69.28	69.30	-4	5,198	-0.08%
2022/01/12	0	0.00	1	69.30	69.30	-1	5,218	-0.02%
2022/01/11	1	69.00	9	69.04	69.10	-8	5,242	-0.15%
2022/01/10	2	68.50	1	68.50	68.80	1	5,236	0.02%
2022/01/07	0	0.00	3	69.27	69.10	-3	5,255	-0.06%
2022/01/06	0.1	69.00	4	69.00	69.30	-3.9	5,247	-0.07%
2022/01/05	1	68.80	5	68.84	68.90	-4	5,207	-0.08%
2022/01/04	6	68.30	1	68.40	68.30	5	5,251	0.10%
2022/01/03	2	69.00	1	69.20	68.90	1	5,199	0.02%
2021/12/30	2	69.10	0	0.00	69.10	2	5,216	0.04%
2021/12/29	3.5	69.29	1	69.40	69.30	2.5	5,230	0.05%
2021/12/28	0	0.00	5.2	69.23	69.40	-5.2	5,246	-0.10%
2021/12/27	0	0.00	8	68.90	69.00	-8	5,221	-0.15%
2021/12/24	2	68.50	1	68.60	68.70	1	5,246	0.02%
2021/12/23	2	68.40	1	68.70	68.70	1	5,275	0.02%
2021/12/21	0	0.00	4	68.65	68.70	-4	5,306	-0.08%
2021/12/20	0.1	68.00	4.1	68.15	68.50	-4	5,312	-0.08%
2021/12/17	3	68.00	3	68.17	68.20	0	5,402	0.00%
2021/12/16	0	0.00	1	67.90	67.90	-1	5,404	-0.02%
2021/12/15	0	0.00	2	67.60	67.70	-2	5,462	-0.04%
2021/12/14	3.1	67.50	8	67.44	67.50	-4.9	5,527	-0.09%
2021/12/13	7.1	67.55	0	0.00	67.40	7.1	5,502	0.13%
2021/12/10	4	68.33	8	68.00	67.90	-4	5,489	-0.07%
2021/12/09	2	67.40	3	67.63	68.00	-1	5,482	-0.02%
2021/12/08	2	66.95	2	67.30	67.10	0	5,438	0.00%
2021/12/07	0	0.00	8	66.88	66.80	-8	5,387	-0.15%
2021/12/06	3	66.40	2	66.80	66.90	1	5,381	0.02%
2021/12/03	2	66.20	2	66.70	66.40	0	5,382	0.00%
2021/12/02	7	66.47	0	0.00	66.40	7	5,331	0.13%
2021/12/01	4	66.63	3	67.00	66.90	1	5,259	0.02%
2021/11/30	3	66.60	2	67.00	66.60	1	5,250	0.02%
2021/11/29	0.2	66.90	1	67.00	67.00	-0.8	5,112	-0.02%
2021/11/26	4.2	67.48	3	67.37	67.30	1.2	5,111	0.02%
2021/11/25	2	67.70	2	67.95	67.80	0	5,201	0.00%
2021/11/24	2	68.10	4	68.33	68.10	-2	5,184	-0.04%
2021/11/19	1	68.10	1	68.10	68.10	0	5,249	0.00%
2021/11/18	0	0.00	1	68.40	68.30	-1	5,245	-0.02%
2021/11/17	4	68.18	3	68.60	68.00	1	5,224	0.02%
2021/11/16	31	68.27	2	68.20	68.40	29	5,203	0.56%
2021/11/15	15	68.01	15.2	67.90	68.00	-0.2	5,251	0.00%
2021/11/12	7	67.16	20	67.39	67.70	-13	5,276	-0.25%
2021/11/11	8	67.84	28	67.68	67.90	-20	5,244	-0.38%
2021/11/10	2	68.45	0	0.00	68.40	2	5,304	0.04%
2021/11/09	5	68.18	2	68.80	69.00	3	5,375	0.06%
2021/11/08	5.1	68.20	0	0.00	68.50	5.1	5,461	0.09%
2021/11/05	5	68.76	2	68.85	69.00	3	5,496	0.05%
2021/11/04	8	69.25	8	69.19	69.30	0	5,483	0.00%
2021/11/03	14.1	69.83	3	69.63	69.50	11.1	5,504	0.20%
2021/11/02	5	69.60	26.1	69.92	69.30	-21.1	5,477	-0.38%
2021/11/01	1	67.60	9	67.79	68.10	-8	5,329	-0.15%
2021/10/29	0.1	67.60	1	68.00	68.00	-0.9	5,344	-0.02%
2021/10/28	0.1	67.70	2	67.80	67.90	-1.9	5,340	-0.04%
2021/10/27	2	67.50	0	0.00	67.70	2	5,372	0.04%
2021/10/26	0.1	67.45	2	67.80	67.90	-1.9	5,448	-0.04%
2021/10/25	2	67.10	0	0.00	67.10	2	5,456	0.04%
2021/10/22	3.1	67.27	1	67.10	67.40	2.1	5,540	0.04%
2021/10/21	4.1	67.90	5	67.90	67.40	-0.9	5,629	-0.02%
2021/10/20	0.1	67.83	1	68.40	67.80	-0.9	5,599	-0.02%
2021/10/19	4	67.80	15	67.95	67.90	-11	5,613	-0.20%
2021/10/18	4.9	67.76	3	67.93	67.80	1.9	5,644	0.03%
2021/10/15	2	67.40	0	0.00	67.70	2	5,681	0.04%
2021/10/14	0	0.00	2	67.45	67.40	-2	5,724	-0.03%
2021/10/13	0	0.00	1.1	67.70	67.80	-1.1	5,744	-0.02%
2021/10/12	18	67.47	10	67.58	67.70	8	5,787	0.14%
2021/10/08	10	67.00	1	67.00	66.80	9	5,786	0.16%
2021/10/07	8	67.20	2	67.15	66.80	6	5,886	0.10%
2021/10/05	2	65.80	2	66.40	66.40	0	6,142	0.00%
2021/10/04	0	0.00	3	66.57	66.10	-3	6,293	-0.05%
2021/10/01	0.1	66.10	0	0.00	66.00	0.1	6,320	0.00%
2021/09/30	0	0.00	4	66.38	67.00	-4	6,337	-0.06%
2021/09/29	3	65.63	0	0.00	65.80	3	6,376	0.05%
2021/09/28	3	66.60	0	0.00	66.50	3	6,517	0.05%
2021/09/27	2.2	67.11	2.1	67.30	67.20	0.2	6,647	0.00%
2021/09/24	2.1	67.29	7	67.03	67.10	-4.9	6,925	-0.07%
2021/09/23	1	66.30	5.3	66.04	66.10	-4.3	7,370	-0.06%
2021/09/22	2	64.65	3	65.23	65.60	-1	7,624	-0.01%
2021/09/16	0	0.00	2	64.90	64.90	-2	7,809	-0.03%
2021/09/15	1	64.60	0	0.00	64.60	1	7,936	0.01%
2021/09/14	7	64.64	0	0.00	64.50	7	8,037	0.09%
2021/09/13	3	64.80	2	65.20	65.20	1	8,176	0.01%
2021/09/10	1	64.40	0.1	64.80	65.00	0.9	8,303	0.01%
2021/09/09	20	64.08	0	0.00	64.20	20	8,495	0.24%
2021/09/08	1	64.60	0	0.00	64.40	1	8,506	0.01%
2021/09/07	11.1	65.10	0	0.00	65.10	11.1	8,576	0.13%
2021/09/06	0	0.00	1	65.30	65.30	-1	8,622	-0.01%
2021/09/03	0	0.00	3	65.20	65.30	-3	8,711	-0.03%
2021/09/02	4	64.63	1	64.70	64.50	3	8,730	0.03%
2021/09/01	1	64.70	0	0.00	64.90	1	8,760	0.01%
2021/08/31	2	64.90	3	64.80	64.80	-1	8,750	-0.01%
2021/08/30	5	64.44	0	0.00	64.60	5	8,683	0.06%
2021/08/27	1	64.50	0	0.00	64.70	1	8,706	0.01%
2021/08/26	0	0.00	2	64.80	64.60	-2	8,732	-0.02%
2021/08/25	20.5	64.69	1.1	64.41	64.30	19.5	8,778	0.22%
2021/08/24	0	0.00	3	65.07	64.90	-3	8,764	-0.03%
2021/08/20	1.1	64.22	0	0.00	64.20	1.1	8,974	0.01%
2021/08/19	1.1	63.92	4	64.33	64.50	-2.9	9,122	-0.03%
2021/08/18	20	63.79	0	0.00	64.10	20	9,144	0.22%
2021/08/17	5.3	64.10	2	64.10	64.50	3.3	9,221	0.04%
2021/08/16	2.1	65.01	2.8	64.87	64.50	-0.8	9,212	-0.01%
2021/08/13	6.2	65.97	5.5	65.85	65.70	0.7	9,230	0.01%
2021/08/12	10	66.99	0	0.00	66.60	10	9,300	0.11%
2021/08/11	5.5	67.97	2	67.70	67.80	3.5	9,333	0.04%
2021/08/10	0	0.00	9	67.63	68.00	-9	9,357	-0.10%
2021/08/09	1	67.50	0	0.00	67.50	1	9,527	0.01%
2021/08/06	7	68.46	0	0.00	68.30	7	9,564	0.07%
2021/08/05	4	68.60	11	68.55	68.80	-7	9,788	-0.07%
2021/08/04	1	66.80	0	0.00	67.20	1	10,213	0.01%
2021/08/03	0	0.00	2	67.05	67.10	-2	10,434	-0.02%
2021/08/02	5	67.10	2	67.20	67.10	3	10,492	0.03%
2021/07/30	6.1	67.12	1	66.90	67.30	5.1	10,571	0.05%
2021/07/28	11	67.29	5.1	67.74	67.80	5.9	10,891	0.05%
2021/07/27	3	67.70	14	67.83	68.00	-11	11,112	-0.10%
2021/07/26	7.4	66.81	5	66.92	66.90	2.4	11,257	0.02%
2021/07/23	5	66.96	4	66.85	66.80	1	11,392	0.01%
2021/07/22	6	67.13	2	67.30	67.10	4	11,465	0.03%
2021/07/21	2.3	67.20	0	0.00	67.20	2.3	11,550	0.02%
2021/07/20	6.3	67.49	3	67.50	67.20	3.3	11,656	0.03%
2021/07/19	1	67.60	0	0.00	67.90	1	11,774	0.01%
2021/07/16	5	67.60	0	0.00	68.00	5	12,296	0.04%
2021/07/15	3	67.80	1	67.70	67.90	2	12,418	0.02%
2021/07/14	1	67.50	0	0.00	67.80	1	12,453	0.01%
2021/07/13	4	67.88	4	67.88	68.00	0	12,488	0.00%
2021/07/12	15	67.05	3	67.23	66.90	12	12,472	0.10%
2021/07/09	6.1	67.62	3	67.47	67.60	3.1	12,388	0.02%
2021/07/08	3.1	68.07	0	0.00	68.10	3.1	12,472	0.02%
2021/07/07	2	68.15	69.1	68.28	68.30	-67.1	12,569	-0.53%
2021/07/06	4	68.28	0	0.00	68.30	4	12,718	0.03%
2021/07/05	18	67.98	6	68.40	68.70	12	12,813	0.09%
2021/07/02	3.1	67.91	1	68.00	68.00	2.1	12,858	0.02%
2021/07/01	18.3	68.55	3	68.27	68.30	15.3	12,921	0.12%
2021/06/30	50.2	68.89	4	68.95	68.80	46.2	12,878	0.36%
2021/06/29	4	73.78	1.1	73.72	73.70	3	12,478	0.02%
2021/06/28	9	74.07	0	0.00	74.00	9	12,325	0.07%
2021/06/25	8	74.63	1	74.50	74.50	7	12,356	0.06%
2021/06/24	0	0.00	1.5	74.83	74.50	-1.5	12,490	-0.01%
2021/06/23	1.1	74.59	9	74.51	74.60	-7.9	13,119	-0.06%
2021/06/22	3	74.53	1	75.00	74.30	2	13,325	0.02%
2021/06/21	5	73.98	0	0.00	74.40	5	13,359	0.04%
2021/06/18	0	0.00	6.2	74.64	74.70	-6.2	13,457	-0.05%
2021/06/17	7	73.91	1	74.00	74.00	6	13,494	0.04%
2021/06/16	0	0.00	13	73.46	73.80	-13	13,793	-0.09%
2021/06/15	3	72.10	2	72.80	73.00	1	14,090	0.01%
2021/06/11	8.1	72.49	0	72.50	72.30	8.1	14,259	0.06%
2021/06/10	1	72.50	10	72.70	73.00	-9	14,363	-0.06%
2021/06/09	4.1	73.00	1	73.00	72.70	3.1	14,498	0.02%
2021/06/08	0	0.00	2	73.15	73.50	-2	14,816	-0.01%
2021/06/07	8	72.96	2	73.10	72.90	6	15,404	0.04%
2021/06/04	1	73.30	1	73.20	73.40	0	15,470	0.00%
2021/06/03	2	73.60	3	73.60	73.50	-1	15,584	-0.01%
2021/06/02	6	73.57	1	74.10	73.60	5	15,739	0.03%
2021/06/01	9	73.61	0	0.00	73.80	9	15,892	0.06%
2021/05/31	13	73.23	3	73.30	73.50	10	15,999	0.06%
2021/05/28	3	73.17	14	73.27	73.20	-11	16,099	-0.07%
2021/05/27	6	72.70	0	0.00	73.20	6	16,226	0.04%
2021/05/26	2	73.15	6	73.05	73.30	-4	16,505	-0.02%
2021/05/25	6	72.98	4.1	72.90	72.90	1.9	16,687	0.01%
2021/05/24	2	72.70	20	72.50	72.70	-18	16,815	-0.11%
2021/05/21	4	72.28	5	72.68	72.50	-1	16,964	-0.01%
2021/05/20	4.1	72.13	5	72.36	72.10	-0.9	17,089	-0.01%
2021/05/19	2	71.05	8	71.18	71.50	-6	17,153	-0.03%
2021/05/18	2	69.90	10	69.75	70.20	-8	17,358	-0.05%
2021/05/17	4.4	68.49	3	68.57	68.40	1.4	17,964	0.01%
2021/05/14	4	70.20	26	70.48	70.60	-22	17,941	-0.12%
2021/05/13	9.4	70.40	9	71.36	70.10	0.4	18,054	0.00%
2021/05/12	18.2	70.66	52.3	71.11	71.10	-34.1	17,959	-0.19%
2021/05/11	3.1	69.90	4	69.98	69.30	-0.9	17,558	-0.01%
2021/05/10	5.1	70.72	2	70.60	70.60	3.1	17,580	0.02%
2021/05/07	0.2	70.99	21	70.34	71.10	-20.8	18,197	-0.11%
2021/05/06	16	70.39	4.4	69.92	69.70	11.6	19,274	0.06%
2021/05/05	7.9	71.23	13	71.16	70.80	-5.1	19,804	-0.03%
2021/05/04	12.1	71.40	12	71.16	71.50	0.1	20,037	0.00%
2021/05/03	22.4	72.56	39	72.58	72.20	-16.7	20,055	-0.08%
2021/04/29	1	73.70	3	74.07	73.60	-2	20,347	-0.01%
2021/04/28	19	73.78	4	73.83	73.60	15	20,672	0.07%
2021/04/27	6	73.20	8.1	73.25	73.30	-2.1	21,355	-0.01%
2021/04/26	15.2	73.64	12	73.50	73.60	3.2	21,679	0.01%
2021/04/23	10	73.96	4	74.33	73.90	6	22,419	0.03%
2021/04/22	27	74.87	44.8	74.70	74.10	-17.8	24,604	-0.07%
2021/04/21	0.6	74.04	18.3	73.86	74.30	-17.7	25,484	-0.07%
2021/04/20	5	73.74	5	73.82	74.00	0	26,144	0.00%
2021/04/19	4	73.80	32	73.76	73.80	-28	26,288	-0.11%
2021/04/16	5	73.50	4	73.35	73.50	1	26,368	0.00%
2021/04/15	4	72.90	6	73.05	73.00	-2	26,429	-0.01%
2021/04/14	10.2	72.74	13	72.88	73.20	-2.8	26,434	-0.01%
2021/04/13	8.1	72.75	3	72.77	72.50	5.1	26,365	0.02%
2021/04/12	12.1	72.80	19	72.84	72.70	-6.9	26,479	-0.03%
2021/04/09	6.1	73.42	3	73.27	73.30	3.1	26,461	0.01%
2021/04/08	58	73.70	12	73.78	73.60	46	26,327	0.17%
2021/04/07	14	72.76	2	72.80	72.80	12	26,181	0.05%
2021/04/06	27.1	73.16	0	0.00	73.00	27.1	26,030	0.10%
2021/04/01	13.4	73.70	3	73.60	73.50	10.4	25,829	0.04%
2021/03/31	3.1	73.93	4	74.08	74.10	-0.9	25,726	0.00%
2021/03/30	24.1	73.47	6	73.50	73.70	18.1	25,623	0.07%
2021/03/29	24.6	73.69	3.3	73.83	73.60	21.3	25,510	0.08%
2021/03/26	54	74.06	20	73.87	73.80	34	25,357	0.13%
2021/03/25	1	75.70	23	75.27	75.70	-22	24,820	-0.09%
2021/03/24	5.2	74.22	3	74.47	74.20	2.2	24,692	0.01%
2021/03/23	7.2	73.55	35	73.20	74.00	-27.8	24,594	-0.11%
2021/03/22	17.1	74.20	21	74.03	74.00	-3.9	24,491	-0.02%
2021/03/19	7	74.44	5.3	74.47	75.00	1.7	24,545	0.01%
2021/03/18	7	74.03	78.1	74.34	74.30	-71.1	24,358	-0.29%
2021/03/17	9.2	72.51	15	72.43	72.30	-5.9	24,366	-0.02%
2021/03/16	16.2	71.69	5.1	71.90	71.50	11.2	24,370	0.05%
2021/03/15	7.1	71.26	2	71.35	71.50	5.1	24,405	0.02%
2021/03/12	23.1	71.27	1	71.20	71.40	22.1	24,426	0.09%
2021/03/11	14.4	71.27	4	71.65	72.00	10.4	24,483	0.04%
2021/03/10	27.1	73.89	15	74.31	73.90	12.1	23,998	0.05%
2021/03/09	7	73.13	1	73.40	72.80	6	23,975	0.03%
2021/03/08	14.2	73.59	0	0.00	73.20	14.2	23,979	0.06%
2021/03/05	9.3	73.64	1	73.40	73.50	8.3	23,936	0.03%
2021/03/04	27.2	74.61	1	74.80	74.30	26.2	23,982	0.11%
2021/03/03	6.2	74.50	7	74.79	75.50	-0.8	23,918	0.00%
2021/03/02	3.3	74.39	3	74.30	73.90	0.3	23,861	0.00%
2021/02/26	58.1	74.92	1.1	75.31	74.60	57	23,754	0.24%
2021/02/25	15.3	76.42	11	76.33	75.90	4.3	23,456	0.02%
2021/02/24	21	75.90	19	76.48	76.00	2	23,325	0.01%
2021/02/23	10.1	75.17	3	75.03	75.10	7.1	23,270	0.03%
2021/02/22	7	75.94	4.3	75.92	75.80	2.7	23,118	0.01%
2021/02/19	25	75.84	26.1	75.51	76.10	-1.1	22,985	0.00%
2021/02/18	16.1	75.47	15.2	75.46	75.40	0.9	22,853	0.00%
2021/02/17	41.5	75.50	7.6	75.48	75.20	33.9	22,678	0.15%
2021/02/05	7	78.71	2	78.35	78.40	5	22,274	0.02%
2021/02/04	28	78.88	9	78.71	78.90	19	22,157	0.09%
2021/02/03	14	78.37	0	0.00	78.20	14	22,161	0.06%
2021/02/02	3	78.47	25	78.50	78.10	-22	22,341	-0.10%
2021/02/01	32.1	77.57	4	77.83	78.00	28.1	22,368	0.13%
2021/01/29	51	81.25	73	80.66	78.40	-22	22,106	-0.10%
2021/01/28	55	82.49	26	82.68	81.50	29	21,406	0.14%
2021/01/27	37	80.21	28	80.55	81.10	9	20,213	0.04%
2021/01/26	57	78.39	16	78.59	77.70	41	19,412	0.21%
2021/01/25	13	77.90	9	77.81	78.00	4	19,027	0.02%
2021/01/22	9	76.58	14	76.46	77.60	-5	18,789	-0.03%
2021/01/21	24	77.13	45	77.25	77.00	-21	18,280	-0.11%
2021/01/20	29.3	77.05	28	76.73	76.00	1.3	17,816	0.01%
2021/01/19	13.2	78.87	10.1	79.01	79.00	3.1	17,029	0.02%
2021/01/18	52	78.96	20.3	78.85	79.00	31.8	16,570	0.19%
2021/01/15	74.8	81.67	53	81.66	80.40	21.8	15,678	0.14%
2021/01/14	47	75.95	112	76.71	77.90	-65	13,423	-0.48%	大賣/
2021/01/13	61.3	70.37	51.3	69.75	70.90	10	12,034	0.08%
2021/01/12	12.1	68.03	10	67.58	67.50	2.1	11,175	0.02%
2021/01/11	16	66.73	10	67.10	67.30	6	10,964	0.05%
2021/01/08	23	67.24	0	0.00	67.40	23	10,765	0.21%
2021/01/07	30	66.80	6	66.70	66.80	24	10,613	0.23%
2021/01/06	3	66.73	4	66.80	66.70	-1	10,633	-0.01%
2021/01/05	9.2	66.92	5	67.60	66.80	4.2	10,501	0.04%
2021/01/04	3	66.80	11	68.03	68.00	-8	10,269	-0.08%
2020/12/30	2	66.80	3	67.50	67.50	-1	10,034	-0.01%
2020/12/29	10	67.39	0	0.00	67.10	10	9,957	0.10%
2020/12/28	1	68.10	7	68.11	68.00	-6	9,906	-0.06%
2020/12/25	7	67.89	6	67.63	67.80	1	9,956	0.01%
2020/12/24	2	66.70	3	66.80	66.80	-1	9,924	-0.01%
2020/12/23	1	66.40	10	66.30	66.80	-9	9,889	-0.09%
2020/12/22	6	66.38	4	66.93	66.20	2	9,905	0.02%
2020/12/21	15	66.01	4	66.13	66.20	11	9,896	0.11%
2020/12/18	8	67.50	0.3	67.00	66.70	7.7	9,762	0.08%
2020/12/17	12	67.92	10	67.90	67.90	2	9,618	0.02%
2020/12/16	10	68.35	14	68.16	68.50	-4	9,602	-0.04%
2020/12/15	14	68.26	5	68.10	67.30	9	9,669	0.09%
2020/12/14	6.1	69.91	0	0.00	69.60	6.1	9,443	0.06%
2020/12/11	10	70.18	30	70.61	69.90	-20	9,331	-0.21%
2020/12/10	35	69.32	5	68.90	69.40	30	8,938	0.34%
2020/12/09	3	69.00	4	69.28	69.40	-1	8,781	-0.01%
2020/12/08	13	68.44	5	68.84	68.40	8	8,606	0.09%
2020/12/07	18	68.38	31	68.23	68.80	-13	8,455	-0.15%
2020/12/04	2	66.55	2	66.40	66.60	0	8,094	0.00%
2020/12/03	2	65.80	12	66.08	66.10	-10	8,018	-0.13%
2020/12/02	1	66.50	14	66.44	66.40	-13	7,971	-0.16%
2020/12/01	7	65.21	1	65.50	65.50	6	7,857	0.08%
2020/11/30	19	65.84	7	66.29	65.30	12	7,741	0.16%
2020/11/27	7	66.80	1	66.80	66.50	6	7,551	0.08%
2020/11/26	1	66.10	9	66.38	66.50	-8	7,521	-0.11%
2020/11/25	4	66.00	23.1	65.92	65.90	-19.1	7,510	-0.25%
2020/11/24	5	66.02	7	65.84	66.20	-2	7,477	-0.03%
2020/11/23	22.1	65.70	3	66.40	65.90	19.1	7,358	0.26%
2020/11/20	11	65.89	8	65.93	65.60	3	7,246	0.04%
2020/11/19	6	65.27	1	65.10	65.00	5	7,129	0.07%
2020/11/18	9	65.16	11.4	65.03	65.30	-2.4	7,205	-0.03%
2020/11/17	1	64.90	9.2	64.97	65.00	-8.2	7,243	-0.11%
2020/11/16	4	64.83	10.2	65.02	65.00	-6.2	7,368	-0.08%
2020/11/13	6	63.82	16	63.94	64.10	-10	7,365	-0.14%
2020/11/12	3	62.37	4	62.30	62.30	-1	7,281	-0.01%
2020/11/11	0	0.00	23	61.91	62.50	-23	7,841	-0.29%
2020/11/10	19	60.29	2	60.30	60.30	17	8,501	0.20%
2020/11/09	24	60.76	5	61.42	60.90	19	8,160	0.23%
2020/11/06	1	62.30	0	0.00	62.20	1	7,951	0.01%
2020/11/05	3	62.37	0	0.00	62.30	3	8,012	0.04%
2020/11/03	3	62.10	2.1	62.35	62.40	1	8,181	0.01%
2020/11/02	0	0.00	3	62.10	62.20	-3	8,331	-0.04%
2020/10/30	0	0.00	2	61.50	61.50	-2	8,537	-0.02%
2020/10/29	6.1	61.85	0	0.00	61.90	6.1	8,543	0.07%
2020/10/28	4	62.28	2	62.80	62.30	2	8,639	0.02%
2020/10/27	2	62.00	0	0.00	62.50	2	8,706	0.02%
2020/10/26	4	62.28	3	62.30	62.30	1	8,767	0.01%
2020/10/23	2	62.45	1	62.70	62.40	1	8,830	0.01%
2020/10/22	2	62.65	2	62.20	62.30	0	8,865	0.00%
2020/10/21	4	63.05	1	62.80	62.80	3	8,820	0.03%
2020/10/20	6	63.37	0	0.00	63.50	6	8,922	0.07%
2020/10/19	0	0.00	1	63.90	63.50	-1	8,992	-0.01%
2020/10/16	1	63.10	0	0.00	63.10	1	9,136	0.01%
2020/10/15	4	63.53	1	64.10	63.10	3	9,382	0.03%
2020/10/14	0	0.00	1	64.40	63.70	-1	9,365	-0.01%
2020/10/13	0	0.00	7	64.00	64.20	-7	9,314	-0.08%
2020/10/12	5	63.88	0	0.00	64.10	5	9,380	0.05%
2020/10/07	2	63.60	0	0.00	63.40	2	9,439	0.02%
2020/10/05	10	63.40	1	63.40	63.20	9	9,602	0.09%
2020/09/30	0	0.00	39	63.82	63.80	-39	9,703	-0.40%
2020/09/29	4	62.43	3	62.90	62.90	1	9,763	0.01%
2020/09/28	3	61.90	0	0.00	62.20	3	9,840	0.03%
2020/09/25	1	61.10	1	62.30	61.30	0	9,978	0.00%
2020/09/24	19	61.93	1	61.70	61.50	18	10,068	0.18%
2020/09/23	1	63.40	2	63.45	63.00	-1	10,071	-0.01%
2020/09/22	5	63.54	0	0.00	63.20	5	10,826	0.05%
2020/09/21	8	64.54	1	65.70	64.20	7	11,198	0.06%
2020/09/18	5	64.50	11	65.07	65.60	-6	11,465	-0.05%
2020/09/17	1	64.30	0	0.00	63.90	1	11,566	0.01%
2020/09/16	1	64.20	5	64.24	64.00	-4	11,769	-0.03%
2020/09/15	0	0.00	5	64.00	63.90	-5	11,987	-0.04%
2020/09/14	2	63.80	4	63.78	63.80	-2	12,033	-0.02%
2020/09/11	6	62.70	3	63.27	62.80	3	12,060	0.02%
2020/09/08	3	62.90	0	0.00	63.10	3	12,530	0.02%
2020/09/07	3	63.10	0	0.00	62.90	3	12,889	0.02%
2020/09/03	2	63.90	3	64.30	63.70	-1	13,012	-0.01%
2020/09/02	3	63.50	1	63.30	63.70	2	13,103	0.02%
2020/09/01	1	63.40	0	0.00	63.50	1	13,101	0.01%
2020/08/31	1	62.80	0	0.00	62.50	1	13,183	0.01%
2020/08/28	2	62.75	0	0.00	62.90	2	13,242	0.02%
2020/08/27	36	63.81	37	63.61	63.90	-1	13,210	-0.01%
2020/08/26	12	63.33	1	63.30	63.60	11	13,311	0.08%
2020/08/25	2	63.80	1	63.80	63.80	1	13,476	0.01%
2020/08/24	6	63.38	0	0.00	63.30	6	13,484	0.04%
2020/08/20	6	64.72	8	64.87	64.00	-2	13,352	-0.01%
2020/08/19	2	66.80	5	67.30	66.60	-3	13,179	-0.02%
2020/08/18	7	68.17	26	68.58	67.70	-19	13,092	-0.15%
2020/08/17	24	68.68	28	69.29	69.10	-4	13,050	-0.03%
2020/08/14	6	66.48	27	66.24	66.70	-21	12,536	-0.17%
2020/08/12	1	62.20	0	0.00	62.10	1	11,973	0.01%
2020/08/11	9	62.58	1	63.00	62.00	8	12,059	0.07%
2020/08/10	0	0.00	1	63.50	63.60	-1	12,418	-0.01%
2020/08/07	1	63.30	3	63.40	63.60	-2	12,421	-0.02%
2020/08/06	1	63.60	5	63.82	64.00	-4	12,425	-0.03%
2020/08/05	8	64.08	8	63.85	63.40	0	12,453	0.00%
2020/08/04	26	62.45	32	63.53	63.80	-6	12,389	-0.05%
2020/08/03	4	62.10	1	61.90	62.10	3	12,256	0.02%
2020/07/31	10	61.60	12	61.75	61.70	-2	12,209	-0.02%
2020/07/30	1	60.50	10	60.64	61.30	-9	12,140	-0.07%
2020/07/29	7	60.59	0	0.00	60.10	7	12,083	0.06%
2020/07/28	5	61.02	3	61.70	60.60	2	12,092	0.02%
2020/07/27	12	60.77	1	61.30	60.40	11	12,154	0.09%
2020/07/24	76	62.29	74	61.09	61.20	2	12,241	0.02%
2020/07/23	40	62.30	40	62.02	62.20	0	12,237	0.00%
2020/07/22	3	61.97	7	61.93	61.90	-4	12,201	-0.03%
2020/07/21	119	61.78	103	60.93	61.20	16	12,219	0.13%	大買/大賣/
2020/07/20	17	61.88	0	0.00	61.50	17	12,115	0.14%
2020/07/17	3.2	64.19	2	64.20	64.00	1.2	11,970	0.01%
2020/07/16	2	64.00	0	0.00	64.10	2	12,076	0.02%
2020/07/15	12	63.93	0	0.00	63.90	12	12,107	0.10%
2020/07/14	5	64.60	0	0.00	64.70	5	12,193	0.04%
2020/07/13	2	64.40	6	64.72	64.80	-4	12,260	-0.03%
2020/07/10	10	64.16	1	63.80	63.70	9	12,339	0.07%
2020/07/09	8	64.94	10	64.86	64.80	-2	12,411	-0.02%
2020/07/08	4	65.05	2	65.25	65.10	2	12,351	0.02%
2020/07/07	22	65.75	16	65.58	65.60	6	12,272	0.05%
2020/07/06	5	66.54	3	66.90	66.50	2	12,140	0.02%
2020/07/03	2	65.90	1	66.00	66.10	1	12,122	0.01%
2020/07/02	3	65.10	2	65.15	65.30	1	12,087	0.01%
2020/07/01	2	64.50	0	0.00	64.50	2	12,103	0.02%
2020/06/30	53	64.72	5	64.88	64.00	48	12,039	0.40%
2020/06/29	2	69.95	15	69.93	69.80	-13	11,418	-0.11%
2020/06/24	6	70.10	12	70.11	70.10	-6	11,148	-0.05%
2020/06/23	1	70.50	22	70.41	70.00	-21	11,187	-0.19%
2020/06/22	11	69.49	4.1	70.22	70.10	6.9	10,980	0.06%
2020/06/18	0	0.00	2	68.95	68.90	-2	10,687	-0.02%
2020/06/17	6	68.38	2	68.60	68.60	4	10,682	0.04%
2020/06/16	1	68.60	1	69.00	68.60	0	10,759	0.00%
2020/06/15	2	68.80	3	68.73	67.80	-1	10,819	-0.01%
2020/06/12	6	68.93	36	68.76	69.10	-30	10,733	-0.28%
2020/06/11	18	68.31	15	69.61	67.80	3	10,583	0.03%
2020/06/09	2	66.15	1	66.20	66.00	1	10,382	0.01%
2020/06/08	0	0.00	4	66.63	66.80	-4	10,395	-0.04%
2020/06/05	6	66.12	1	66.10	66.30	5	10,372	0.05%
2020/06/04	7	66.51	1	66.50	66.40	6	10,458	0.06%
2020/06/03	0	0.00	6	66.13	66.10	-6	10,478	-0.06%
2020/06/02	0	0.00	19	64.98	65.10	-19	10,380	-0.18%
2020/06/01	2	64.60	9	64.36	64.20	-7	10,357	-0.07%
2020/05/29	0	0.00	4	62.65	64.50	-4	10,339	-0.04%
2020/05/28	24	61.80	2	61.50	61.50	22	10,282	0.21%
2020/05/27	1	62.40	3	62.37	62.00	-2	10,402	-0.02%
2020/05/26	8	62.09	1	62.20	62.00	7	10,471	0.07%
2020/05/25	12	61.33	6	61.33	61.50	6	10,386	0.06%
2020/05/22	15	60.67	3	60.63	60.70	12	10,385	0.12%
2020/05/21	11	60.85	0	0.00	60.60	11	10,324	0.11%
2020/05/20	5	61.34	0	0.00	61.00	5	10,203	0.05%
2020/05/19	14	61.86	6	61.92	61.10	8	10,136	0.08%
2020/05/18	5	62.58	0	0.00	63.00	5	9,912	0.05%
2020/05/15	15	62.70	3	62.40	62.60	12	9,872	0.12%
2020/05/14	1	66.00	1	65.80	66.00	0	9,435	0.00%
2020/05/13	1	66.50	1	66.00	66.50	0	9,364	0.00%
2020/05/12	1	66.20	5	65.90	66.00	-4	9,318	-0.04%
2020/05/11	0	0.00	2	66.95	66.90	-2	9,223	-0.02%
2020/05/08	5	66.30	3	66.10	66.30	2	9,157	0.02%
2020/05/07	3	65.43	2	65.30	65.30	1	9,155	0.01%
2020/05/06	2	65.00	0	0.00	65.00	2	9,143	0.02%
2020/05/05	0	0.00	5	65.58	65.30	-5	9,168	-0.05%
2020/05/04	3	65.03	0	0.00	64.90	3	9,171	0.03%
2020/04/30	3	66.27	3	66.00	66.10	0	9,167	0.00%
2020/04/28	1	65.90	1	65.40	65.90	0	9,085	0.00%
2020/04/27	3	65.67	2	65.85	65.40	1	9,228	0.01%
2020/04/24	2	64.40	3	64.57	64.70	-1	9,151	-0.01%
2020/04/23	3	63.43	2	64.00	64.40	1	9,083	0.01%
2020/04/22	4	63.13	2	63.10	63.10	2	8,999	0.02%
2020/04/20	3.9	64.60	2	64.95	64.40	1.9	8,809	0.02%
2020/04/17	3	64.93	0	0.00	65.10	3	8,824	0.03%
2020/04/16	2	65.00	0	0.00	65.00	2	8,673	0.02%
2020/04/15	0	0.00	1	64.90	64.80	-1	8,597	-0.01%
2020/04/14	0	0.00	3	63.30	63.70	-3	8,529	-0.04%
2020/04/13	2	62.10	6	62.25	62.00	-4	8,480	-0.05%
2020/04/10	1	62.00	5	61.76	62.00	-4	8,483	-0.05%
2020/04/09	0	0.00	11	62.00	61.80	-11	8,497	-0.13%
2020/04/08	13	62.38	1	62.90	62.50	12	8,461	0.14%
2020/04/07	1	62.00	0	0.00	61.80	1	8,374	0.01%
2020/04/06	3	61.07	20	61.01	61.60	-17	8,244	-0.21%
2020/03/31	8	59.68	3	58.73	58.00	5	7,929	0.06%
2020/03/30	4	58.95	7	59.77	59.30	-3	7,705	-0.04%
2020/03/27	2	60.45	863	60.60	60.10	-861	7,575	-11.36%	大賣/鉅額交易
2020/03/26	4	55.13	0	0.00	55.10	4	7,245	0.06%
2020/03/25	0	0.00	7	54.96	54.90	-7	7,265	-0.10%
2020/03/24	0	0.00	14	52.19	51.90	-14	7,242	-0.19%
2020/03/23	3	49.23	0	0.00	48.20	3	7,341	0.04%
2020/03/20	10	50.00	2	50.90	51.80	8	7,335	0.11%
2020/03/19	64	47.85	7	48.41	48.10	57	7,245	0.79%
2020/03/18	5	50.58	2	51.50	50.30	3	7,137	0.04%
2020/03/17	6	50.75	5	51.52	50.70	1	7,143	0.01%
2020/03/16	710	53.65	0	0.00	52.60	710	7,083	10.02%	大買/鉅額交易
2020/03/13	4	53.70	5	53.12	55.30	-1	7,017	-0.01%
2020/03/12	9	57.10	3	57.63	56.80	6	6,839	0.09%
2020/03/11	72	59.40	1	60.60	59.40	71	6,756	1.05%
2020/03/10	15	60.20	0	0.00	60.30	15	6,727	0.22%
2020/03/09	1	61.30	1	61.50	61.30	0	6,612	0.00%
2020/03/06	2	61.80	0	0.00	61.30	2	6,580	0.03%
2020/03/05	3	62.70	3	62.63	62.90	0	6,605	0.00%
2020/03/04	3	61.60	4	61.55	61.60	-1	6,685	-0.01%
2020/03/02	1	60.40	2	60.50	60.30	-1	6,503	-0.02%
2020/02/27	11	62.99	0	0.00	62.70	11	6,430	0.17%
2020/02/26	0	0.00	8	64.50	64.20	-8	6,378	-0.13%
2020/02/25	0	0.00	1	64.50	64.70	-1	6,416	-0.02%
2020/02/24	3	64.80	0	0.00	64.50	3	6,523	0.05%
2020/02/21	1	65.20	0	0.00	65.50	1	6,652	0.02%
2020/02/18	1	64.90	5	66.00	66.00	-4	6,983	-0.06%
2020/02/14	1	66.20	2	66.05	66.20	-1	7,735	-0.01%
2020/02/13	1	65.40	0	0.00	65.40	1	8,226	0.01%
2020/02/12	1	65.20	0	0.00	65.30	1	8,661	0.01%
2020/02/11	0	0.00	1	65.50	65.50	-1	9,655	-0.01%
2020/02/10	0	0.00	0.5	64.70	64.70	-0.5	9,654	-0.01%
2020/02/07	1	65.20	0	0.00	65.30	1	9,618	0.01%
2020/02/05	0	0.00	1	64.90	64.80	-1	9,685	-0.01%
2020/02/04	1	64.80	0	0.00	64.80	1	9,735	0.01%
2020/02/03	13	64.43	10.1	61.84	63.90	2.9	9,818	0.03%
2020/01/31	2	64.15	1	64.80	63.60	1	9,843	0.01%
2020/01/30	6	63.38	12	63.68	62.80	-6	9,970	-0.06%
2020/01/20	3	68.07	0	0.00	68.00	3	9,796	0.03%
2020/01/17	4	67.95	0	0.00	67.90	4	9,809	0.04%
2020/01/10	3.4	66.97	0	0.00	67.00	3.4	10,257	0.03%
2020/01/09	4	67.28	0	0.00	67.40	4	10,402	0.04%
2020/01/07	0	0.00	13	68.00	68.30	-13	10,325	-0.13%
2020/01/06	1	66.80	0	0.00	66.80	1	10,281	0.01%
2020/01/03	2	67.80	15	67.83	68.20	-13	10,280	-0.13%
2020/01/02	5	68.24	5	68.30	68.60	0	10,267	0.00%
2019/12/31	3	68.53	0	0.00	68.40	3	10,309	0.03%
2019/12/30	1	69.00	0	0.00	68.80	1	10,280	0.01%
2019/12/25	5	68.98	1	69.00	69.30	4	10,395	0.04%
2019/12/24	3	69.80	0	0.00	69.20	3	10,415	0.03%
2019/12/23	0	0.00	1.6	69.95	69.80	-1.6	10,403	-0.02%
2019/12/20	0.1	70.00	0	0.00	70.10	0.1	10,393	0.00%
2019/12/19	12	70.28	1	70.10	70.20	11	10,340	0.11%
2019/12/18	1	70.60	27	70.68	71.10	-26	10,264	-0.25%
2019/12/17	1	69.00	11	69.30	69.80	-10	10,110	-0.10%
2019/12/16	2	68.70	0	0.00	68.70	2	10,061	0.02%
2019/12/13	3	69.00	0	0.00	68.80	3	10,081	0.03%
2019/12/12	7	69.00	11	69.56	69.00	-4	10,022	-0.04%
2019/12/11	1	67.80	1	67.80	68.70	0	9,921	0.00%
2019/12/10	1	68.00	1	68.40	68.90	0	9,860	0.00%
2019/12/09	9	68.72	1	68.40	68.40	8	9,870	0.08%
2019/12/06	1	68.80	0	0.00	69.00	1	9,834	0.01%
2019/12/05	0	0.00	2	69.50	68.80	-2	9,812	-0.02%
2019/12/04	0	0.00	1	69.10	69.00	-1	9,768	-0.01%
2019/12/03	4	68.98	1	68.90	69.10	3	9,735	0.03%
2019/12/02	1	67.40	4	67.10	67.50	-3	9,595	-0.03%
2019/11/29	13	68.00	1	68.10	68.00	12	9,533	0.13%
2019/11/28	1.6	69.49	2	69.65	69.50	-0.4	9,419	0.00%
2019/11/27	2	69.95	0	0.00	69.70	2	9,548	0.02%
2019/11/26	1	70.00	4	70.30	70.20	-3	9,489	-0.03%
2019/11/25	3	69.93	34	69.82	69.90	-31	9,335	-0.33%
2019/11/22	1	70.50	0	0.00	70.80	1	9,321	0.01%
2019/11/21	5	70.20	8	71.08	71.30	-3	9,256	-0.03%
2019/11/20	1	71.00	5	71.22	71.00	-4	9,097	-0.04%
2019/11/19	1	70.50	4	70.68	70.70	-3	8,977	-0.03%
2019/11/18	5	69.82	12	70.19	70.00	-7	8,747	-0.08%
2019/11/15	2	69.50	0	0.00	69.80	2	8,659	0.02%
2019/11/14	7	69.30	7.1	70.03	70.00	-0.1	8,545	0.00%
2019/11/13	14	70.16	24	70.08	70.00	-10	8,312	-0.12%
2019/11/12	3	67.83	32.3	68.26	68.60	-29.3	7,853	-0.37%
2019/11/11	2	66.85	5	66.58	66.70	-3	7,394	-0.04%
2019/11/08	25	65.99	396.1	67.07	67.30	-371.1	7,023	-5.28%	大賣/鉅額交易
2019/11/07	0	0.00	1	61.00	61.20	-1	6,158	-0.02%
2019/11/06	1	60.80	1	61.30	61.30	0	6,163	0.00%
2019/11/05	12	61.24	6	61.20	61.00	6	6,181	0.10%
2019/11/04	0.1	60.90	1	61.00	61.10	-0.9	6,224	-0.01%
2019/11/01	4	59.90	2	60.30	60.20	2	6,196	0.03%
2019/10/31	11	59.59	16	59.37	59.30	-5	6,190	-0.08%
2019/10/30	3	60.20	16	60.46	60.40	-13	6,095	-0.21%
2019/10/29	3	60.57	2	60.70	60.70	1	6,217	0.02%
2019/10/28	5	59.80	1.2	59.68	59.80	3.8	6,159	0.06%
2019/10/25	0	0.00	2	59.55	59.60	-2	6,204	-0.03%
2019/10/24	0	0.00	1	58.90	59.30	-1	6,228	-0.02%
2019/10/23	0	0.00	16	59.11	59.20	-16	6,267	-0.26%
2019/10/22	6	58.78	0	0.00	58.50	6	6,216	0.10%
2019/10/21	4	58.23	9	58.29	58.30	-5	6,157	-0.08%
2019/10/18	14	58.72	8	58.75	58.00	6	6,074	0.10%
2019/10/17	7	56.34	15	56.59	57.30	-8	5,714	-0.14%
2019/10/16	1	55.00	2	55.50	55.50	-1	5,511	-0.02%
2019/10/15	1	55.10	0	0.00	55.10	1	5,528	0.02%
2019/10/14	1	54.90	18	55.36	55.00	-17	5,583	-0.30%
2019/10/09	2	54.60	16	54.54	54.00	-14	5,533	-0.25%
2019/10/08	9	55.19	3	55.20	55.10	6	5,520	0.11%
2019/10/07	6	55.42	1	55.40	55.50	5	5,520	0.09%
2019/10/04	1	54.10	0	0.00	54.40	1	5,464	0.02%
2019/10/03	13	54.14	2	54.30	54.60	11	5,499	0.20%
2019/10/02	3	54.70	2	54.80	54.90	1	5,516	0.02%
2019/10/01	2	54.25	2	54.80	54.80	0	5,504	0.00%
2019/09/27	18	54.04	1	54.10	54.00	17	5,447	0.31%
2019/09/26	2	54.30	0	0.00	54.70	2	5,459	0.04%
2019/09/25	1	54.40	1	54.70	54.70	0	5,464	0.00%
2019/09/24	3	54.80	1	54.90	55.00	2	5,499	0.04%
2019/09/23	4	54.63	2	54.90	54.50	2	5,470	0.04%
2019/09/20	2	54.55	1	54.20	54.60	1	5,506	0.02%
2019/09/19	12	54.52	0	0.00	54.60	12	5,456	0.22%
2019/09/18	0.1	54.50	4	54.58	54.70	-3.9	5,436	-0.07%
2019/09/17	1	53.70	2	53.90	53.90	-1	5,345	-0.02%
2019/09/16	1	53.20	0	0.00	53.50	1	5,421	0.02%
2019/09/12	10	53.50	1	53.40	53.40	9	5,472	0.16%
2019/09/09	1	53.00	2	52.90	52.90	-1	5,468	-0.02%
2019/09/06	0	0.00	3	52.67	52.80	-3	5,458	-0.05%
2019/09/05	2	52.55	3	52.63	52.70	-1	5,431	-0.02%
2019/09/02	3	52.30	0	0.00	52.20	3	5,567	0.05%
2019/08/30	2	52.00	34	52.07	52.40	-32	5,581	-0.57%
2019/08/28	0	0.00	1	50.60	50.50	-1	5,400	-0.02%
2019/08/27	0	0.00	1	50.40	50.40	-1	5,391	-0.02%
2019/08/26	1	50.01	10	50.00	50.00	-9	5,427	-0.17%
2019/08/23	0	0.00	1.4	50.94	50.70	-1.4	5,469	-0.03%
2019/08/21	6	51.30	0	0.00	51.30	6	5,627	0.11%
2019/08/20	0	0.00	1	51.30	51.10	-1	5,617	-0.02%
2019/08/19	0	0.00	3	51.27	51.50	-3	5,590	-0.05%
2019/08/16	3	50.87	4	51.20	51.00	-1	5,592	-0.02%
2019/08/15	0	0.00	2	50.10	50.10	-2	5,512	-0.04%
2019/08/14	4	51.15	4	51.23	50.70	0	5,523	0.00%
2019/08/13	5	50.86	6	50.28	50.50	-1	5,505	-0.02%
2019/08/12	3	50.27	9	50.49	50.60	-6	5,493	-0.11%
2019/08/08	15	48.48	0	0.00	48.00	15	5,414	0.28%
2019/08/07	3	48.00	2	48.00	48.00	1	5,477	0.02%
2019/08/06	7	47.14	4	47.48	47.70	3	5,537	0.05%
2019/08/05	11	48.62	2	48.50	48.45	9	5,533	0.16%
2019/08/02	14	49.77	1	49.65	49.70	13	5,541	0.23%
2019/08/01	13	50.55	0	0.00	50.80	13	5,735	0.23%
2019/07/31	11	51.31	0	0.00	50.90	11	6,001	0.18%
2019/07/30	4	56.03	5	56.74	56.00	-1	5,782	-0.02%
2019/07/29	1	57.50	0	0.00	57.00	1	5,768	0.02%
2019/07/25	0	0.00	20	57.36	57.40	-20	5,669	-0.35%
2019/07/24	2	56.30	7	56.00	56.10	-5	5,675	-0.09%
2019/07/23	0	0.00	1	55.90	55.90	-1	5,669	-0.02%
2019/07/22	6	55.72	0	0.00	55.80	6	5,704	0.11%
2019/07/19	0	0.00	1	55.60	55.60	-1	5,719	-0.02%
2019/07/17	3	55.47	2	55.70	55.40	1	5,893	0.02%
2019/07/16	4	56.15	3	55.67	56.30	1	5,932	0.02%
2019/07/15	2	55.00	3	55.00	55.00	-1	6,042	-0.02%
2019/07/12	2	55.15	1	55.10	55.00	1	6,297	0.02%
2019/07/10	5	54.80	1	54.60	54.70	4	7,505	0.05%
2019/07/09	2	54.40	2	54.50	54.50	0	7,637	0.00%
2019/07/08	2	54.95	0	0.00	55.10	2	7,647	0.03%
2019/07/05	1	55.10	1	55.00	55.10	0	7,660	0.00%
2019/07/04	10	54.70	1	54.70	54.70	9	7,710	0.12%
2019/07/03	0	0.00	2	54.50	54.50	-2	7,790	-0.03%
2019/07/02	0.7	54.50	3	54.60	54.60	-2.3	7,808	-0.03%
2019/06/28	3	53.90	0	0.00	53.70	3	7,830	0.04%
2019/06/27	1	54.30	2	54.40	54.30	-1	7,899	-0.01%
2019/06/26	0.4	53.70	0	0.00	54.00	0.4	7,916	0.00%
2019/06/25	1	53.90	3	53.80	53.70	-2	7,976	-0.03%
2019/06/24	1	54.00	3	54.23	54.20	-2	8,010	-0.02%
2019/06/21	7	54.06	2	53.90	53.70	5	8,018	0.06%
2019/06/20	1	53.70	3	53.97	54.10	-2	7,932	-0.03%
2019/06/19	0	0.00	5	53.22	53.40	-5	7,889	-0.06%
2019/06/18	1	52.20	3	52.07	52.20	-2	7,844	-0.03%
2019/06/14	0	0.00	1	52.00	52.00	-1	7,892	-0.01%
2019/06/13	1	51.80	0	0.00	51.50	1	7,969	0.01%
2019/06/12	3	51.70	9	51.47	52.20	-6	8,383	-0.07%
2019/06/11	1	50.50	6	50.58	50.50	-5	8,308	-0.06%
2019/06/10	3	50.43	1	50.30	50.30	2	8,293	0.02%
2019/06/06	5	50.48	2.2	50.27	50.00	2.8	8,306	0.03%
2019/06/05	1	51.10	3	50.90	51.00	-2	8,423	-0.02%
2019/06/04	4	50.88	1	50.70	50.70	3	8,466	0.04%
2019/06/03	1	50.60	1	51.20	51.20	0	8,513	0.00%
2019/05/31	6	51.53	5	51.56	51.50	1	8,517	0.01%
2019/05/30	4	50.40	7	50.59	51.10	-3	8,440	-0.04%
2019/05/29	21	49.60	1	49.40	49.40	20	8,432	0.24%
2019/05/28	3	50.70	4	50.55	50.00	-1	8,395	-0.01%
2019/05/27	2	50.75	1	50.60	50.60	1	8,375	0.01%
2019/05/24	1	50.20	1	50.40	50.50	0	8,474	0.00%
2019/05/23	0	0.00	7	50.20	50.10	-7	8,582	-0.08%
2019/05/22	0	0.00	3	50.53	50.50	-3	8,627	-0.03%
2019/05/21	1	50.50	1	50.50	50.40	0	8,804	0.00%
2019/05/20	1	50.50	5	50.42	50.50	-4	8,846	-0.05%
2019/05/17	2	50.40	1	49.95	49.95	1	8,864	0.01%
2019/05/16	7	50.13	11	50.18	49.95	-4	8,820	-0.05%
2019/05/15	2	50.75	8	50.96	50.90	-6	8,787	-0.07%
2019/05/14	10	50.54	1	50.70	50.80	9	8,743	0.10%
2019/05/13	2	51.40	5	51.78	51.70	-3	8,680	-0.03%
2019/05/10	6	51.62	1	51.70	51.70	5	8,645	0.06%
2019/05/09	14	51.76	16	51.44	52.00	-2	8,585	-0.02%
2019/05/08	37	54.15	3	53.83	53.50	34	8,315	0.41%
2019/05/07	2	57.45	2	57.50	57.20	0	8,026	0.00%
2019/05/06	9	57.51	12	57.64	57.00	-3	8,125	-0.04%
2019/04/30	15	57.95	2	58.05	58.30	13	7,912	0.16%
2019/04/26	1	59.00	0	0.00	58.80	1	7,833	0.01%
2019/04/25	4	59.00	1	58.90	59.20	3	7,834	0.04%
2019/04/24	2	59.25	4	60.18	59.40	-2	7,862	-0.03%
2019/04/23	1	58.20	1	58.20	59.10	0	7,782	0.00%
2019/04/22	4	59.10	1	59.20	58.90	3	7,733	0.04%
2019/04/19	5	60.44	5	60.18	60.10	0	7,713	0.00%
2019/04/18	5	62.40	4	62.30	60.90	1	7,671	0.01%
2019/04/17	26	62.88	14	62.96	61.10	12	7,539	0.16%
2019/04/16	28	59.42	33	60.03	60.90	-5	7,192	-0.07%
2019/04/15	1	55.20	7	55.11	55.50	-6	6,540	-0.09%
2019/04/12	1	53.70	1	54.00	53.80	0	6,451	0.00%
2019/04/11	1	54.10	3	53.60	53.60	-2	6,445	-0.03%
2019/04/09	1	54.20	2	53.90	54.30	-1	6,410	-0.02%
2019/04/08	1	53.30	5	53.28	53.30	-4	6,352	-0.06%
2019/04/03	3	52.67	0	0.00	52.70	3	6,299	0.05%
2019/04/02	0	0.00	1	53.40	53.00	-1	6,261	-0.02%
2019/04/01	0	0.00	1.4	53.07	53.00	-1.4	6,228	-0.02%
2019/03/29	0	0.00	4	53.18	53.30	-4	6,099	-0.07%
2019/03/28	0	0.00	4	53.03	53.00	-4	6,067	-0.07%
2019/03/27	1	52.50	0	0.00	52.50	1	6,037	0.02%
2019/03/26	0	0.00	3	52.13	52.00	-3	5,996	-0.05%
2019/03/25	5	51.38	0	0.00	51.40	5	5,977	0.08%
2019/03/22	0	0.00	1	52.30	52.10	-1	5,960	-0.02%
2019/03/21	3	51.87	0	0.00	51.80	3	5,968	0.05%
2019/03/19	0	0.00	4	52.23	52.10	-4	5,944	-0.07%
2019/03/18	6	51.57	0	0.00	51.90	6	5,967	0.10%
2019/03/15	17	51.96	1	52.20	52.40	16	5,896	0.27%
2019/03/14	2	54.20	2	54.20	54.20	0	5,474	0.00%
2019/03/13	1	54.40	0	0.00	54.90	1	5,595	0.02%
2019/03/12	1.1	54.81	7	54.99	54.90	-5.9	5,551	-0.11%
2019/03/11	0	0.00	10	53.66	53.90	-10	5,506	-0.18%
2019/03/08	4	52.30	1	52.70	52.50	3	5,387	0.06%
2019/03/07	1	52.50	0	0.00	52.40	1	5,432	0.02%
2019/03/06	0	0.00	4	52.55	52.40	-4	5,427	-0.07%
2019/03/05	2	51.70	1	52.10	52.30	1	5,536	0.02%
2019/03/04	7	51.86	2	51.80	51.80	5	5,537	0.09%
2019/02/27	4	52.40	1	52.50	52.80	3	5,499	0.05%
2019/02/26	4	53.03	6	53.63	53.00	-2	5,490	-0.04%
2019/02/25	0	0.00	3	53.37	53.70	-3	5,416	-0.06%
2019/02/22	3	52.60	5	53.00	52.90	-2	5,346	-0.04%
2019/02/21	3	52.30	4	52.90	52.50	-1	5,238	-0.02%
2019/02/20	4	52.50	8	52.29	52.50	-4	5,169	-0.08%
2019/02/19	0	0.00	2	51.90	51.50	-2	5,040	-0.04%
2019/02/18	1	51.10	5	51.62	51.20	-4	5,006	-0.08%
2019/02/15	0	0.00	3	50.70	50.80	-3	4,996	-0.06%
2019/02/14	3	50.67	4	51.33	50.60	-1	5,132	-0.02%
2019/02/13	4	50.80	4	51.25	50.70	0	5,154	0.00%
2019/02/12	12	50.62	3	50.80	51.00	9	5,228	0.17%
2019/02/11	3	51.20	0	0.00	51.00	3	5,259	0.06%
2019/01/30	0	0.00	1	51.80	51.80	-1	5,336	-0.02%
2019/01/28	2	51.20	3	51.73	51.50	-1	5,462	-0.02%
2019/01/25	3	50.32	17	50.53	51.00	-14	5,457	-0.26%
2019/01/23	2	48.55	1	48.55	48.60	1	5,384	0.02%
2019/01/21	1	49.30	0	0.00	49.00	1	5,495	0.02%
2019/01/18	2	48.65	10	48.75	48.95	-8	5,526	-0.14%
2019/01/16	3	48.55	0	0.00	48.90	3	5,539	0.05%
2019/01/15	3	48.60	3	48.78	48.90	0	5,593	0.00%
2019/01/14	0	0.00	2	48.00	48.15	-2	5,570	-0.04%
2019/01/11	2	48.15	0	0.00	48.10	2	5,548	0.04%
2019/01/10	6	48.03	12	47.85	48.50	-6	5,474	-0.11%
2019/01/09	0	0.00	1	47.80	48.00	-1	5,422	-0.02%
2019/01/08	3	47.32	4	47.03	47.40	-1	5,403	-0.02%
2019/01/07	95	48.60	0.2	48.70	48.50	94.9	5,269	1.80%
2019/01/04	4	48.59	0	0.00	48.50	4	5,286	0.08%
2019/01/03	3	49.43	0	0.00	49.60	3	5,461	0.05%
2019/01/02	8	50.65	0	0.00	50.20	8	5,502	0.15%
2018/12/28	0	0.00	25	51.20	51.40	-25	5,510	-0.45%
2018/12/27	0	0.00	1	50.20	50.40	-1	5,535	-0.02%
2018/12/26	3	49.90	0	0.00	49.70	3	5,629	0.05%
2018/12/25	2	49.35	0	0.00	49.90	2	5,676	0.04%
2018/12/24	5	49.88	0	0.00	50.60	5	5,738	0.09%
2018/12/21	1	50.00	7	49.86	50.40	-6	5,986	-0.10%
2018/12/20	7	50.11	5	50.00	49.90	2	6,148	0.03%
2018/12/18	4	50.60	0	0.00	50.70	4	6,314	0.06%
2018/12/17	0	0.00	10	51.33	51.30	-10	6,491	-0.15%
2018/12/14	14	50.48	0	0.00	50.70	14	6,565	0.21%
2018/12/13	5	51.40	0	0.00	51.70	5	6,571	0.08%
2018/12/12	1	51.10	5	51.22	51.20	-4	6,605	-0.06%
2018/12/11	4	50.13	4	50.25	50.30	0	6,679	0.00%
2018/12/10	3	49.77	12	50.33	49.80	-9	6,949	-0.13%
2018/12/07	0	0.00	21	50.77	50.80	-21	6,982	-0.30%
2018/12/06	13	50.91	0	0.00	50.10	13	7,050	0.18%
2018/12/05	3	52.87	2	53.10	52.90	1	6,990	0.01%
2018/12/04	2	53.90	0	0.00	53.80	2	7,131	0.03%
2018/12/03	0	0.00	37	54.22	54.10	-37	7,168	-0.52%
2018/11/30	7	52.47	3	53.40	52.30	4	7,220	0.06%
2018/11/29	2	52.90	3	53.63	52.40	-1	7,230	-0.01%
2018/11/28	0	0.00	15	52.50	53.00	-15	7,195	-0.21%
2018/11/27	0	0.00	9	51.18	51.30	-9	7,127	-0.13%
2018/11/26	2	50.30	2	51.00	50.80	0	7,191	0.00%
2018/11/23	4	50.10	0	0.00	49.70	4	7,236	0.06%
2018/11/22	4	51.05	0	0.00	50.10	4	7,204	0.06%
2018/11/21	5	50.72	0	0.00	51.20	5	7,211	0.07%
2018/11/19	0	0.00	13	51.95	52.50	-13	7,236	-0.18%
2018/11/16	2	50.40	1	51.00	51.00	1	7,258	0.01%
2018/11/15	6	50.52	1	50.30	50.30	5	7,281	0.07%
2018/11/14	8	51.19	8	50.75	50.70	0	7,347	0.00%
2018/11/13	6	49.48	13	50.75	51.20	-7	7,356	-0.10%
2018/11/12	6	51.22	0	0.00	51.10	6	7,337	0.08%
2018/11/09	6	51.27	2	51.80	52.20	4	7,313	0.05%
2018/11/08	0	0.00	7	51.96	51.90	-7	7,210	-0.10%
2018/11/07	15	51.13	0	0.00	51.30	15	7,148	0.21%
2018/11/06	10	52.77	0	0.00	51.90	10	7,093	0.14%
2018/11/05	7	54.54	2	55.00	54.40	5	7,198	0.07%
2018/11/02	15	54.88	2	55.40	55.40	13	7,214	0.18%
2018/11/01	20	55.76	0	0.00	56.00	20	7,235	0.28%
2018/10/31	1	55.30	4	55.33	56.30	-3	7,286	-0.04%
2018/10/30	1	55.10	1	55.80	54.40	0	7,357	0.00%
2018/10/29	10	55.55	28	56.57	55.30	-18	7,450	-0.24%
2018/10/26	0	0.00	8	54.28	54.50	-8	7,431	-0.11%
2018/10/25	1	53.40	12	53.90	54.10	-11	7,509	-0.15%
2018/10/24	4	54.60	6	55.03	54.60	-2	7,636	-0.03%
2018/10/23	7	54.43	1	54.80	54.00	6	7,746	0.08%
2018/10/22	5	56.66	3	57.23	56.90	2	7,885	0.03%
2018/10/19	5	56.94	0	0.00	57.50	5	8,008	0.06%
2018/10/18	0	0.00	1	57.20	57.20	-1	8,069	-0.01%
2018/10/17	8	57.43	14	57.09	56.80	-6	8,128	-0.07%
2018/10/16	11	55.15	9	57.30	56.80	2	8,138	0.02%
2018/10/15	1	53.50	3	53.67	54.00	-2	8,170	-0.02%
2018/10/12	3	52.87	0	0.00	53.90	3	8,204	0.04%
2018/10/11	18	54.01	0	0.00	53.80	18	8,194	0.22%
2018/10/09	4	60.18	2	59.60	59.60	2	8,068	0.02%
2018/10/08	3	60.93	0	0.00	60.60	3	8,084	0.04%
2018/10/05	0	0.00	7	61.00	61.30	-7	8,095	-0.09%
2018/10/04	9	59.99	0	0.00	60.90	9	8,056	0.11%
2018/10/03	3	60.73	0	0.00	60.50	3	7,961	0.04%
2018/10/02	3	61.13	0	0.00	61.00	3	7,960	0.04%
2018/10/01	0	0.00	4	61.65	61.70	-4	7,920	-0.05%
2018/09/28	11	60.31	3	61.03	61.10	8	7,917	0.10%
2018/09/27	13	60.73	0	0.00	60.90	13	7,811	0.17%
2018/09/26	10	62.13	0	0.00	62.10	10	7,624	0.13%
2018/09/25	0	0.00	1	64.90	64.20	-1	7,483	-0.01%
2018/09/21	4	62.43	3	63.47	65.10	1	7,541	0.01%
2018/09/20	1	64.60	10.1	64.50	63.60	-9.1	7,445	-0.12%
2018/09/19	0	0.00	1	65.50	65.50	-1	7,535	-0.01%
2018/09/18	1	64.50	0	0.00	64.90	1	7,627	0.01%
2018/09/17	0	0.00	6	66.03	65.80	-6	7,730	-0.08%
2018/09/14	1	65.30	27	65.52	65.60	-26	7,751	-0.34%
2018/09/13	0	0.00	2	60.80	60.90	-2	7,565	-0.03%
2018/09/12	3	59.90	3	60.03	60.10	0	7,568	0.00%
2018/09/10	29	59.19	0	0.00	58.80	29	7,639	0.38%
2018/09/07	2	62.05	0	0.00	61.20	2	7,704	0.03%
2018/09/06	11	62.95	3	63.20	62.50	8	7,709	0.10%
2018/09/05	5	64.18	0	0.00	63.90	5	7,699	0.06%
2018/09/04	4	64.90	0	0.00	64.90	4	7,697	0.05%
2018/09/03	5	65.32	0	0.00	65.20	5	7,769	0.06%
2018/08/30	6	64.72	0	0.00	64.50	6	7,987	0.08%
2018/08/29	1	66.00	2	65.95	66.00	-1	8,020	-0.01%
2018/08/28	3	65.10	4	65.23	65.20	-1	8,081	-0.01%
2018/08/24	2	63.55	1	63.30	63.70	1	8,186	0.01%
2018/08/23	1	63.60	1	64.00	64.20	0	8,431	0.00%
2018/08/22	1	64.50	1	64.50	64.50	0	8,521	0.00%
2018/08/21	6	64.02	1	64.10	64.30	5	8,490	0.06%
2018/08/20	0	0.00	1	65.60	65.60	-1	8,393	-0.01%
2018/08/17	5	65.58	0	0.00	65.40	5	8,433	0.06%
2018/08/16	12	66.23	4	66.88	66.50	8	8,397	0.10%
2018/08/15	1	67.10	24	67.15	67.20	-23	8,421	-0.27%
2018/08/14	0	0.00	7	68.26	68.50	-7	8,448	-0.08%
2018/08/13	0	0.00	10	68.30	67.80	-10	8,510	-0.12%
2018/08/10	0	0.00	4	68.03	69.00	-4	8,628	-0.05%
2018/08/08	0	0.00	2	66.50	66.60	-2	8,460	-0.02%
2018/08/07	7	66.53	1	66.50	66.60	6	8,454	0.07%
2018/08/06	7	65.86	2	66.60	66.00	5	8,446	0.06%
2018/08/03	6	66.27	0	0.00	66.70	6	8,554	0.07%
2018/08/02	2	67.20	4	67.35	66.60	-2	8,514	-0.02%
2018/08/01	2	67.60	1	67.60	67.50	1	8,558	0.01%
2018/07/31	3	67.40	4	67.38	68.10	-1	8,505	-0.01%
2018/07/30	13	66.22	5	66.02	66.50	8	8,359	0.10%
2018/07/27	5	68.80	11	68.83	69.20	-6	8,238	-0.07%
2018/07/26	1	68.10	4	67.80	67.90	-3	8,051	-0.04%
2018/07/25	2	68.80	3	68.70	68.70	-1	7,970	-0.01%
2018/07/24	2	68.85	0	0.00	69.10	2	7,906	0.03%
2018/07/23	1	68.70	10	69.09	69.30	-9	7,861	-0.11%
2018/07/19	12	67.78	2	68.00	67.30	10	7,779	0.13%
2018/07/18	6	67.12	3	67.20	67.20	3	7,784	0.04%
2018/07/17	0.1	66.50	9.1	66.18	66.70	-9	7,697	-0.12%
2018/07/16	1	64.60	0	0.00	65.30	1	7,641	0.01%
2018/07/13	0	0.00	4	63.65	64.00	-4	7,622	-0.05%
2018/07/11	4.1	62.65	0	0.00	62.60	4.1	7,681	0.05%
2018/07/10	0	0.00	3	63.60	63.80	-3	7,740	-0.04%
2018/07/09	1	62.90	2	63.00	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	4	62.75	5	63.32	63.10	-1	7,836	-0.01%
2018/07/03	1	63.00	1	63.00	63.00	0	8,002	0.00%
2018/07/02	1	62.30	0	0.00	62.70	1	8,029	0.01%
2018/06/29	0	0.00	5	62.52	62.70	-5	7,960	-0.06%
2018/06/28	9	60.94	2	60.90	60.90	7	7,855	0.09%
2018/06/27	5	62.30	0	0.00	62.00	5	7,719	0.06%
2018/06/26	7	62.30	0	0.00	62.10	7	7,654	0.09%
2018/06/25	7	64.04	1	63.80	63.80	6	7,524	0.08%
2018/06/22	214	65.01	2	65.00	65.00	212	7,433	2.85%	大買/鉅額交易
2018/06/21	1	66.00	1	66.30	66.00	0	7,359	0.00%
2018/06/20	1	65.40	4	66.80	67.00	-3	7,443	-0.04%
2018/06/19	26	65.10	3	65.60	65.30	23	7,395	0.31%
2018/06/15	5	66.50	0	0.00	66.20	5	7,276	0.07%
2018/06/14	4	66.43	3	66.80	66.50	1	7,127	0.01%
2018/06/13	2	67.20	4	67.35	66.70	-2	7,133	-0.03%
2018/06/11	7	67.49	1	67.30	67.80	6	7,380	0.08%
2018/06/08	2	68.15	2	67.90	67.90	0	7,316	0.00%
2018/06/07	3	67.77	5	68.80	67.80	-2	7,122	-0.03%
2018/06/06	14	68.43	14	68.20	68.50	0	7,133	0.00%
2018/06/05	1	67.00	10	67.06	67.30	-9	7,043	-0.13%
2018/06/04	1	66.60	9	66.49	66.60	-8	6,949	-0.12%
2018/06/01	5	64.40	6	65.03	64.90	-1	6,869	-0.01%
2018/05/31	13	64.19	1	64.60	63.30	12	6,838	0.18%
2018/05/30	3	65.23	0	0.00	65.00	3	6,577	0.05%
2018/05/29	1	66.30	4	66.20	66.00	-3	6,510	-0.05%
2018/05/28	0	0.00	0.8	66.00	66.00	-0.8	6,483	-0.01%
2018/05/25	0	0.00	4	65.70	66.10	-4	6,495	-0.06%
2018/05/23	15	65.03	0	0.00	65.00	15	6,377	0.24%
2018/05/22	2	65.25	0	0.00	65.00	2	6,467	0.03%
2018/05/21	8	64.73	0	0.00	65.00	8	6,557	0.12%
2018/05/18	9	65.28	0	0.00	65.00	9	6,557	0.14%
2018/05/17	10	67.43	8	67.14	67.20	2	6,511	0.03%
2018/05/16	3	66.60	0	0.00	66.60	3	6,523	0.05%
2018/05/15	5	67.02	0	0.00	66.90	5	6,665	0.08%
2018/05/14	7	67.13	5	67.40	67.50	2	6,849	0.03%
2018/05/11	5	67.08	3	67.40	67.00	2	6,863	0.03%
2018/05/10	9	68.81	0	0.00	68.60	9	6,723	0.13%
2018/05/09	7	68.70	3	69.20	68.90	4	6,771	0.06%
2018/05/08	2	70.30	3	70.50	70.00	-1	6,748	-0.01%
2018/05/07	4	69.48	0	0.00	69.20	4	7,033	0.06%
2018/05/03	0	0.00	1	70.70	70.70	-1	7,117	-0.01%
2018/05/02	1	71.00	3	70.43	71.00	-2	7,220	-0.03%
2018/04/30	1	69.30	2	69.30	69.50	-1	7,218	-0.01%
2018/04/26	1	68.60	0	0.00	68.30	1	7,428	0.01%
2018/04/25	2	68.20	0	0.00	68.60	2	7,458	0.03%
2018/04/24	3	69.33	2	69.40	69.10	1	7,537	0.01%
2018/04/23	0	0.00	2	70.60	70.40	-2	7,618	-0.03%
2018/04/20	5	69.48	5	70.38	70.50	0	7,670	0.00%
2018/04/19	4	69.63	1	70.00	69.50	3	7,699	0.04%
2018/04/18	5	69.18	1	69.10	69.10	4	7,853	0.05%
2018/04/17	7	69.90	1	69.30	69.00	6	7,917	0.08%
2018/04/16	12	70.74	1	70.40	70.30	11	7,869	0.14%
2018/04/12	2	71.40	0	0.00	71.50	2	7,967	0.03%
2018/04/11	0	0.00	8	71.80	71.80	-8	7,980	-0.10%
2018/04/10	2	72.00	0	0.00	71.80	2	8,034	0.02%
2018/04/09	1	72.00	0	0.00	72.20	1	8,039	0.01%
2018/04/03	1	72.10	2	72.50	72.00	-1	7,974	-0.01%
2018/04/02	2	72.80	0	0.00	72.80	2	7,947	0.03%
2018/03/31	31	73.29	0	0.00	73.00	31	7,978	0.39%
2018/03/29	2	73.20	0	0.00	72.60	2	8,048	0.02%
2018/03/27	0	0.00	1	74.20	73.80	-1	7,985	-0.01%
2018/03/26	2	72.75	1	73.50	73.50	1	8,013	0.01%
2018/03/23	4	73.23	0	0.00	73.50	4	8,130	0.05%
2018/03/21	7	74.70	0	0.00	74.50	7	8,290	0.08%
2018/03/20	1	74.70	0	0.00	74.90	1	8,420	0.01%
2018/03/19	3	74.87	0	0.00	75.50	3	8,424	0.04%
2018/03/16	17	74.16	12	75.43	76.10	5	8,395	0.06%
2018/03/15	1	75.70	0	0.00	76.00	1	8,184	0.01%
2018/03/13	1	77.40	3	77.20	77.30	-2	8,494	-0.02%
2018/03/12	0	0.00	9	76.52	77.40	-9	8,568	-0.11%
2018/03/09	0	0.00	4	74.85	75.00	-4	8,656	-0.05%
2018/03/07	0	0.00	1	74.80	74.00	-1	8,931	-0.01%
2018/03/06	1	73.70	0	0.00	73.90	1	9,051	0.01%
2018/03/02	1	74.10	0	0.00	74.20	1	9,334	0.01%
2018/03/01	5	74.16	0	0.00	75.00	5	9,440	0.05%
2018/02/27	1	75.80	1	75.70	75.00	0	9,553	0.00%
2018/02/23	0	0.00	6	75.30	75.60	-6	9,770	-0.06%
2018/02/22	8	74.31	0	0.00	73.70	8	9,939	0.08%
2018/02/21	1	73.20	2	75.45	76.00	-1	9,970	-0.01%
2018/02/12	12	74.28	0	0.00	72.30	12	10,052	0.12%
2018/02/09	1	71.00	2	72.60	73.40	-1	10,206	-0.01%
2018/02/08	3	72.63	0	0.00	72.00	3	10,208	0.03%
2018/02/06	6	72.63	0	0.00	71.50	6	10,314	0.06%
2018/02/05	1	75.70	0	0.00	77.00	1	10,248	0.01%
2018/02/02	1	77.20	2	77.00	77.60	-1	10,482	-0.01%
2018/02/01	7	77.80	0	0.00	77.00	7	10,459	0.07%
2018/01/31	0	0.00	2	79.20	79.00	-2	10,408	-0.02%
2018/01/30	1	81.50	19	80.38	79.90	-18	10,369	-0.17%
2018/01/29	0	0.00	1	78.50	78.50	-1	10,080	-0.01%
2018/01/26	0	0.00	5	78.64	78.40	-5	10,063	-0.05%
2018/01/25	0	0.00	3	79.00	79.00	-3	10,070	-0.03%
2018/01/24	0	0.00	4.4	77.60	77.60	-4.4	9,969	-0.04%
2018/01/23	0	0.00	12	77.98	78.00	-12	10,000	-0.12%
2018/01/22	0	0.00	5	76.70	77.40	-5	9,954	-0.05%
2018/01/19	0	0.00	7	77.21	77.30	-7	9,898	-0.07%
2018/01/18	0	0.00	3	77.00	76.70	-3	9,823	-0.03%
2018/01/17	1	76.00	9	76.90	77.10	-8	9,719	-0.08%
2018/01/16	0	0.00	3.2	75.33	75.50	-3.2	9,607	-0.03%
2018/01/15	12	75.21	1	75.10	75.10	11	9,577	0.11%
2018/01/12	12	74.14	10	74.62	75.10	2	9,655	0.02%
2018/01/11	0	0.00	6	72.73	72.50	-6	9,617	-0.06%
2018/01/10	3	71.83	1	72.20	72.50	2	9,623	0.02%
2018/01/09	2	72.00	5	72.26	72.20	-3	9,658	-0.03%
2018/01/08	4	71.98	0	0.00	72.00	4	9,577	0.04%
2018/01/05	10	71.62	1	72.10	72.00	9	9,559	0.09%
2018/01/04	3	71.80	0	0.00	71.90	3	9,572	0.03%
2018/01/03	0	0.00	21	72.58	72.60	-21	9,580	-0.22%