和碩 (4938)-永豐金-中正券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
101.0
漲跌
▲1.6
漲幅
+1.61%
成交量
16,402張
產業
上市電腦週邊類股
1633人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	171.1	101.50	5	101.40	101.00	166	13,646	1.22%	大買/鉅額交易
2024/05/13	1	98.90	0	99.20	99.40	1	13,435	0.01%
2024/05/10	2	98.75	1	99.50	99.50	1	13,421	0.01%
2024/05/09	2	99.15	2	98.85	98.80	0	13,368	0.00%
2024/05/07	0	99.30	5.1	100.31	99.80	-5.1	13,394	-0.04%
2024/05/06	4	99.60	2	99.40	99.60	2	13,351	0.01%
2024/05/03	1	97.00	2	98.05	97.10	-1	13,267	-0.01%
2024/05/02	2	95.65	1	95.80	96.40	1	13,249	0.01%
2024/04/29	2.2	97.85	2	98.10	98.50	0.2	13,451	0.00%
2024/04/26	0	0.00	1	97.70	97.00	-1	13,432	-0.01%
2024/04/25	1	94.80	0	0.00	94.70	1	13,407	0.01%
2024/04/24	0	0.00	7	96.29	96.70	-7	13,360	-0.05%
2024/04/23	1.1	95.49	1	96.10	94.70	0.1	13,435	0.00%
2024/04/22	2	94.50	3	94.47	94.50	-1	13,481	-0.01%
2024/04/19	2	93.85	7	94.06	94.80	-5	13,453	-0.04%
2024/04/18	4	96.60	2	96.75	96.60	2	13,250	0.02%
2024/04/17	4	96.48	19	96.10	96.40	-15	13,289	-0.11%
2024/04/16	11	96.09	7	97.41	95.40	4	13,217	0.03%
2024/04/15	5	99.76	7	100.00	98.70	-2	12,982	-0.02%
2024/04/12	10	99.15	1	98.70	98.30	9	12,865	0.07%
2024/04/11	9	99.69	5.2	100.10	101.50	3.8	12,727	0.03%
2024/04/10	5	101.70	3	101.33	101.00	2	12,741	0.02%
2024/04/09	9	100.33	8	100.63	100.50	1	12,653	0.01%
2024/04/08	17.2	100.13	15.1	100.40	101.00	2.2	12,569	0.02%
2024/04/03	6	97.63	0	0.00	97.40	6	12,409	0.05%
2024/04/02	4	98.63	1	97.90	98.30	3	12,352	0.02%
2024/04/01	13.1	98.64	0	0.00	97.50	13.1	12,444	0.11%
2024/03/29	6.1	100.24	21.1	101.17	102.00	-15	12,305	-0.12%
2024/03/28	2	99.40	14	98.80	99.70	-12	11,794	-0.10%
2024/03/27	3	96.90	7.2	97.79	98.40	-4.2	11,473	-0.04%
2024/03/26	18	97.35	16.5	98.70	97.80	1.6	11,451	0.01%
2024/03/25	10.1	101.50	5.6	101.11	101.50	4.6	11,190	0.04%
2024/03/22	17	102.47	40.2	101.88	102.00	-23.2	10,988	-0.21%
2024/03/21	47.2	102.68	15	102.50	104.50	32.2	10,738	0.30%
2024/03/20	79.2	105.65	64.3	105.09	103.50	14.9	10,139	0.15%
2024/03/19	49	96.67	100.2	98.90	100.00	-51.2	8,878	-0.58%
2024/03/18	0	0.00	4	90.10	91.00	-4	8,004	-0.05%
2024/03/15	2	87.70	3.7	89.21	89.10	-1.7	7,842	-0.02%
2024/03/14	3	88.40	3.8	88.95	88.60	-0.8	7,682	-0.01%
2024/03/13	12.1	89.85	34.1	89.61	89.90	-22	7,542	-0.29%
2024/03/12	1.1	85.48	5.4	86.50	87.50	-4.3	7,197	-0.06%
2024/03/11	0.1	85.50	0	0.00	85.10	0.1	7,121	0.00%
2024/03/08	1	85.70	7.1	85.49	85.30	-6.1	7,116	-0.09%
2024/03/07	0.2	85.80	0	0.00	85.40	0.2	7,063	0.00%
2024/03/05	0.1	85.70	2	86.50	86.50	-1.9	7,064	-0.03%
2024/03/04	6	85.87	8	86.05	86.00	-2	7,086	-0.03%
2024/03/01	1	85.10	0	0.00	84.90	1	7,078	0.01%
2024/02/29	0	0.00	3	84.97	85.50	-3	7,042	-0.04%
2024/02/27	0	84.60	171	84.08	84.30	-171	6,954	-2.46%	大賣/鉅額交易
2024/02/26	0	85.40	0	0.00	85.60	0	6,928	0.00%
2024/02/23	6	87.07	0	0.00	85.90	6	6,926	0.09%
2024/02/22	3	85.97	3.3	86.58	86.60	-0.3	6,984	0.00%
2024/02/20	0	0.00	3.3	85.09	85.50	-3.3	7,099	-0.05%
2024/02/19	1	84.00	0	0.00	84.80	1	7,108	0.01%
2024/02/16	0	0.00	15	84.25	84.70	-15	7,199	-0.21%
2024/02/15	2	83.50	0.1	83.60	83.70	1.9	7,308	0.03%
2024/02/05	0	0.00	23	84.50	84.50	-23	7,268	-0.32%
2024/02/02	0.5	83.90	23	84.37	84.30	-22.5	7,266	-0.31%
2024/02/01	0	0.00	8	83.34	84.10	-8	7,299	-0.11%
2024/01/30	4	83.75	27	83.89	83.80	-23	7,219	-0.32%
2024/01/29	0	0.00	24	84.18	84.20	-24	7,241	-0.33%
2024/01/26	1.1	83.22	1.2	83.47	83.30	-0.1	7,212	0.00%
2024/01/25	29	84.76	4.3	85.79	84.20	24.7	7,174	0.34%
2024/01/24	65	86.40	34.1	86.12	86.10	31	7,126	0.43%
2024/01/23	6	82.28	4	82.70	83.50	2	6,876	0.03%
2024/01/22	12	83.83	0.1	83.80	83.00	12	6,794	0.18%
2024/01/19	0	0.00	1	82.60	82.60	-1	6,812	-0.01%
2024/01/18	2	80.50	0	0.00	80.70	2	6,816	0.03%
2024/01/17	20.3	81.25	12	81.10	80.80	8.3	6,811	0.12%
2024/01/16	15.1	81.64	3	81.80	81.80	12.1	6,705	0.18%
2024/01/15	0.2	83.30	0	0.00	82.40	0.2	6,637	0.00%
2024/01/12	5.5	83.00	0	0.00	83.00	5.5	6,638	0.08%
2024/01/11	3	82.67	0	82.50	82.50	3	6,663	0.04%
2024/01/10	0.1	83.00	1.1	82.98	82.90	-1.1	6,595	-0.02%
2024/01/08	3	83.90	0	0.00	83.90	3	6,669	0.04%
2024/01/05	6.2	84.25	11	84.09	83.90	-4.8	6,640	-0.07%
2024/01/04	173.3	85.09	5.3	84.84	84.60	168	6,633	2.53%	大買/鉅額交易
2024/01/03	8	85.49	4.1	85.90	85.90	3.9	6,624	0.06%
2024/01/02	11	87.61	2.1	87.09	87.40	8.9	6,564	0.14%
2023/12/29	17.1	85.80	28	85.89	87.30	-11	6,566	-0.17%
2023/12/28	9.8	88.39	30	88.82	88.20	-20.2	6,480	-0.31%
2023/12/27	4.4	88.66	10.1	89.36	89.50	-5.7	6,434	-0.09%
2023/12/26	9	86.99	7.2	87.05	88.00	1.8	6,217	0.03%
2023/12/25	8.1	86.22	8.1	86.72	86.80	0	6,146	0.00%
2023/12/22	8.4	85.13	6	85.60	85.80	2.4	6,086	0.04%
2023/12/21	5.2	85.11	0	0.00	85.90	5.2	5,982	0.09%
2023/12/20	26	85.83	9	86.10	86.50	17	5,833	0.29%
2023/12/19	5.3	84.65	55.3	84.71	85.00	-50	5,606	-0.89%
2023/12/18	1	85.20	3	85.30	85.50	-2	5,517	-0.04%
2023/12/15	3	84.80	1	85.30	84.50	2	5,391	0.04%
2023/12/14	2	85.00	14.6	85.32	85.50	-12.6	5,312	-0.24%
2023/12/13	1	83.20	8	83.90	84.80	-7	5,223	-0.13%
2023/12/12	0	0.00	2.5	82.95	83.10	-2.5	5,215	-0.05%
2023/12/11	1	82.30	0.1	82.19	82.50	0.9	5,183	0.02%
2023/12/08	0	0.00	1.1	81.47	81.70	-1.1	5,160	-0.02%
2023/12/07	0	0.00	2	81.40	81.10	-2	5,228	-0.04%
2023/12/06	0	0.00	2	81.10	81.30	-2	5,337	-0.04%
2023/12/05	2.1	79.91	9	80.00	80.80	-7	5,343	-0.13%
2023/12/01	0.2	81.00	3	81.17	81.30	-2.8	5,371	-0.05%
2023/11/30	5.3	80.81	0	0.00	81.20	5.3	5,375	0.10%
2023/11/29	0.5	81.48	1.3	81.60	81.70	-0.8	5,281	-0.01%
2023/11/28	1	80.80	2	80.95	81.10	-1	5,277	-0.02%
2023/11/27	0	80.60	4	80.80	80.80	-4	5,313	-0.08%
2023/11/24	5.2	80.98	0	0.00	80.80	5.2	5,343	0.10%
2023/11/22	1	80.80	1	80.90	81.00	0	5,469	0.00%
2023/11/21	1.4	81.80	10.1	81.69	81.90	-8.7	5,630	-0.16%
2023/11/20	2	80.65	3	80.93	81.10	-1	5,878	-0.02%
2023/11/17	4	80.20	8.1	80.16	80.80	-4.1	5,985	-0.07%
2023/11/16	6	79.60	1	80.00	80.00	5	5,989	0.08%
2023/11/15	11	80.09	12.4	80.20	80.00	-1.4	6,078	-0.02%
2023/11/14	0.2	78.80	13.4	79.27	79.50	-13.2	6,138	-0.22%
2023/11/13	2.1	77.50	0	0.00	77.90	2.1	6,124	0.03%
2023/11/10	4	77.75	8.1	78.22	78.30	-4.1	6,225	-0.07%
2023/11/09	0	0.00	0.2	78.00	78.00	-0.2	6,305	0.00%
2023/11/07	0	0.00	0.5	77.80	78.00	-0.5	6,421	-0.01%
2023/11/06	0	0.00	1	77.60	77.50	-1	6,614	-0.02%
2023/11/01	0	0.00	1.1	77.05	76.90	-1.1	6,838	-0.02%
2023/10/31	1	75.00	1	75.70	75.40	0	6,907	0.00%
2023/10/27	0	0.00	0	77.40	76.60	0	7,002	0.00%
2023/10/26	0	76.10	0	0.00	76.40	0	7,180	0.00%
2023/10/25	0	0.00	3	77.10	77.00	-3	7,240	-0.04%
2023/10/24	1	75.80	0	0.00	76.80	1	7,382	0.01%
2023/10/20	1	75.30	1	75.90	76.00	0	7,910	0.00%
2023/10/19	1.1	76.13	0	0.00	76.60	1.1	8,293	0.01%
2023/10/18	1	76.40	0.3	76.60	76.90	0.7	8,554	0.01%
2023/10/17	2.3	77.14	2	79.00	77.00	0.3	8,891	0.00%
2023/10/13	0	0.00	11.9	77.75	77.90	-11.9	11,707	-0.10%
2023/10/12	10	78.80	9.5	78.36	78.90	0.5	12,173	0.00%
2023/10/11	2	78.45	10	78.45	78.10	-8	12,236	-0.07%
2023/10/06	0	0.00	1.3	77.51	77.60	-1.3	12,366	-0.01%
2023/10/05	4	77.70	9	77.46	77.70	-5	12,401	-0.04%
2023/10/04	9	76.18	0.2	76.20	76.20	8.8	12,360	0.07%
2023/10/03	6	77.28	16.4	77.47	77.40	-10.4	12,355	-0.08%
2023/09/28	1	76.50	0	0.00	76.60	1	12,507	0.01%
2023/09/27	1	76.10	1	76.10	76.30	0	12,570	0.00%
2023/09/26	1.1	76.11	0	0.00	76.00	1.1	12,860	0.01%
2023/09/25	0.1	76.80	1	76.50	76.70	-0.9	13,053	-0.01%
2023/09/21	6.1	76.24	0	0.00	76.50	6.1	13,295	0.05%
2023/09/20	1	77.20	3	77.67	77.00	-2	13,295	-0.02%
2023/09/19	6	77.92	0	0.00	77.20	6	13,334	0.04%
2023/09/18	0.1	77.70	0	0.00	77.30	0.1	13,443	0.00%
2023/09/15	0.2	77.64	11	78.03	78.10	-10.8	13,460	-0.08%
2023/09/14	1.1	77.51	1	77.40	77.50	0.1	13,389	0.00%
2023/09/13	0.2	76.70	0	0.00	76.80	0.2	13,514	0.00%
2023/09/12	0	0.00	12	76.49	76.70	-12	14,226	-0.08%
2023/09/11	17.2	76.07	4	75.35	74.90	13.2	14,315	0.09%
2023/09/08	2.2	77.91	2	78.00	78.10	0.2	14,255	0.00%
2023/09/07	0.1	77.90	1	78.10	77.70	-0.9	14,309	-0.01%
2023/09/06	2.2	77.98	2	77.95	77.80	0.2	14,359	0.00%
2023/09/05	0	0.00	0	77.70	77.70	0	14,400	0.00%
2023/09/04	3	77.23	0	0.00	77.30	3	14,516	0.02%
2023/09/01	2	77.55	2	77.60	77.70	0	14,570	0.00%
2023/08/31	12	78.38	0	0.00	78.00	12	14,595	0.08%
2023/08/30	1	78.60	16	78.44	78.50	-15	14,722	-0.10%
2023/08/29	8.2	78.31	9	78.12	78.30	-0.8	14,915	-0.01%
2023/08/28	8	79.19	3	79.03	78.70	5	14,904	0.03%
2023/08/25	11	78.80	10	78.90	78.90	1	14,987	0.01%
2023/08/24	18	79.34	25.4	79.97	80.10	-7.4	14,881	-0.05%
2023/08/23	3	78.53	21	78.48	78.70	-18	14,565	-0.12%
2023/08/22	15.2	77.50	28.2	77.81	77.80	-13	14,486	-0.09%
2023/08/21	6.4	77.18	19	76.78	76.70	-12.6	14,343	-0.09%
2023/08/18	14	77.24	8	77.38	76.90	6	14,225	0.04%
2023/08/17	6	76.70	1.1	77.19	77.30	4.9	14,094	0.03%
2023/08/16	7	76.91	14	77.04	77.40	-7	13,978	-0.05%
2023/08/15	4	76.43	15	76.49	76.60	-11	13,908	-0.08%
2023/08/14	5	75.26	13	75.02	75.50	-8	13,846	-0.06%
2023/08/11	5	76.08	7.3	76.22	76.20	-2.3	13,859	-0.02%
2023/08/10	52.1	76.05	34	75.84	76.10	18.1	13,824	0.13%
2023/08/09	18	78.05	29	78.59	78.40	-11	13,609	-0.08%
2023/08/08	88.6	77.26	52	77.38	77.50	36.6	13,510	0.27%
2023/08/04	21	76.79	4	76.28	76.70	17	13,310	0.13%
2023/08/02	4.6	75.98	3	76.80	75.80	1.6	13,195	0.01%
2023/08/01	0.1	76.15	8	76.00	76.20	-7.9	13,033	-0.06%
2023/07/31	10	76.50	3	77.27	76.40	7	12,942	0.05%
2023/07/28	7	77.34	3.2	78.24	78.70	3.8	12,711	0.03%
2023/07/27	4.2	77.87	5.2	77.72	77.50	-1.1	12,594	-0.01%
2023/07/26	16.2	78.79	21	79.65	78.80	-4.8	12,450	-0.04%
2023/07/25	35.6	80.54	20.2	80.80	80.20	15.4	12,303	0.12%
2023/07/24	14.4	79.02	18.3	79.47	78.80	-3.9	11,989	-0.03%
2023/07/21	5.3	75.90	8.1	76.34	76.60	-2.9	11,653	-0.02%
2023/07/20	52.1	76.21	38.4	77.27	76.10	13.7	11,433	0.12%
2023/07/19	17.9	79.33	16.3	80.65	76.80	1.6	11,091	0.01%
2023/07/18	79.2	87.04	24.3	87.13	84.20	54.9	10,245	0.54%
2023/07/17	6.3	81.15	6.5	81.76	81.90	-0.2	8,199	0.00%
2023/07/14	11.5	75.32	18	75.09	74.50	-6.5	7,719	-0.08%
2023/07/13	9	74.62	35.5	75.04	74.20	-26.5	7,601	-0.35%
2023/07/12	5.1	72.20	0	0.00	72.10	5.1	7,436	0.07%
2023/07/11	1	71.00	1.1	71.30	71.50	-0.1	7,381	0.00%
2023/07/10	1.1	69.83	0	0.00	69.90	1.1	7,371	0.01%
2023/07/07	3.2	70.30	3	70.43	70.50	0.2	7,383	0.00%
2023/07/06	3.2	71.12	10	70.85	70.70	-6.8	7,363	-0.09%
2023/07/05	7.3	71.65	2	72.05	71.50	5.3	7,229	0.07%
2023/07/04	20.2	72.60	3	72.83	72.20	17.2	7,130	0.24%
2023/07/03	4	75.83	7	75.96	76.00	-3	6,909	-0.04%
2023/06/30	2.2	74.92	0.4	75.20	74.80	1.8	6,771	0.03%
2023/06/28	0	0.00	2	75.00	74.80	-2	6,578	-0.03%
2023/06/27	3.1	74.61	5	74.88	74.70	-1.9	6,554	-0.03%
2023/06/26	11	75.94	5	75.64	75.30	6	6,478	0.09%
2023/06/21	10	76.66	1	77.40	77.00	9	6,359	0.14%
2023/06/20	10.1	76.52	5	76.52	76.40	5.1	6,345	0.08%
2023/06/19	2	77.50	3	77.23	77.10	-1	6,266	-0.02%
2023/06/16	8	80.58	5.1	80.68	79.30	2.9	6,128	0.05%
2023/06/15	6	79.23	14.2	78.36	79.40	-8.2	5,369	-0.15%
2023/06/14	0.2	78.00	3	78.03	78.00	-2.8	5,251	-0.05%
2023/06/13	2.1	78.05	4	77.60	78.00	-1.9	5,214	-0.04%
2023/06/12	1	77.90	6	77.85	77.60	-5	5,273	-0.09%
2023/06/09	2	77.95	0	78.00	78.10	2	5,217	0.04%
2023/06/08	6	78.03	20	77.65	77.40	-14	5,167	-0.27%
2023/06/07	2	77.90	3	77.93	78.20	-1	5,067	-0.02%
2023/06/06	3.3	77.96	19.4	77.69	77.50	-16.1	4,999	-0.32%
2023/06/05	4.1	78.13	0	0.00	78.00	4.1	4,932	0.08%
2023/06/02	2	76.35	18.4	76.96	77.10	-16.4	4,767	-0.34%
2023/06/01	0	0.00	0	75.50	75.70	0	4,541	0.00%
2023/05/31	0.1	74.90	5.3	75.65	75.30	-5.2	4,480	-0.12%
2023/05/30	1	74.80	5	74.82	75.00	-4	4,343	-0.09%
2023/05/29	0.1	74.70	15	74.70	74.70	-15	4,292	-0.35%
2023/05/26	15	74.40	74	74.31	74.50	-59	4,279	-1.38%
2023/05/25	0	0.00	2.1	73.02	73.60	-2.1	4,183	-0.05%
2023/05/24	14	73.34	7	73.29	73.50	7	4,171	0.17%
2023/05/23	0	0.00	4	72.98	73.10	-4	4,149	-0.10%
2023/05/22	2	73.20	0	0.00	73.40	2	4,114	0.05%
2023/05/19	1	73.10	19.1	73.10	73.20	-18.1	4,072	-0.44%
2023/05/18	0.1	72.30	15.1	72.46	72.40	-15.1	3,997	-0.38%
2023/05/17	0	0.00	32.1	72.06	72.30	-32.1	3,986	-0.81%
2023/05/16	0	0.00	12	71.02	71.30	-12	3,882	-0.31%
2023/05/12	0.1	69.90	10	70.00	69.70	-9.9	3,871	-0.26%
2023/05/11	20	70.70	3	70.93	70.70	17	3,826	0.44%
2023/05/10	0	0.00	0.1	70.00	70.40	-0.1	3,810	0.00%
2023/05/05	1.1	70.00	0	0.00	70.10	1.1	3,933	0.03%
2023/05/03	1	70.00	0	0.00	70.20	1	3,972	0.03%
2023/05/02	0	0.00	7.7	70.31	70.50	-7.7	4,086	-0.19%
2023/04/25	0	0.00	1	69.70	69.00	-1	3,961	-0.03%
2023/04/24	2	69.60	1	69.70	69.70	1	3,855	0.03%
2023/04/21	5	70.60	1	70.40	70.10	4	3,774	0.11%
2023/04/20	0	0.00	3	70.13	70.10	-3	3,709	-0.08%
2023/04/17	0	0.00	38	70.50	70.70	-38	3,715	-1.02%
2023/04/14	0	0.00	1	69.80	70.20	-1	3,662	-0.03%
2023/04/13	1	70.30	1	70.70	70.30	0	3,653	0.00%
2023/04/12	0	0.00	3	70.70	70.60	-3	3,635	-0.08%
2023/04/11	1	69.50	0.1	70.00	70.40	0.9	3,604	0.02%
2023/04/07	1	70.70	3	70.47	70.40	-2	3,558	-0.06%
2023/04/06	1	70.40	7.2	70.30	70.50	-6.2	3,537	-0.18%
2023/03/31	1	69.90	1.2	70.00	69.70	-0.2	3,480	-0.01%
2023/03/30	1	69.70	0	0.00	69.90	1	3,647	0.03%
2023/03/29	0	69.80	3	69.70	69.90	-3	3,876	-0.08%
2023/03/28	1	69.50	1	69.80	69.50	0	4,095	0.00%
2023/03/27	1	69.90	11	69.90	69.90	-10	4,367	-0.23%
2023/03/24	2	69.80	0	0.00	69.90	2	4,654	0.04%
2023/03/23	0	0.00	1	69.60	69.80	-1	4,667	-0.02%
2023/03/22	0	0.00	0.1	69.35	69.40	-0.1	4,691	0.00%
2023/03/21	0	0.00	3.3	68.79	69.30	-3.3	4,771	-0.07%
2023/03/20	2	67.85	3	68.20	68.40	-1	4,785	-0.02%
2023/03/17	0	0.00	0	67.80	67.90	0	4,828	0.00%
2023/03/16	0	0.00	1	67.00	67.40	-1	4,805	-0.02%
2023/03/15	5	66.86	0	0.00	66.60	5	4,826	0.10%
2023/03/14	0	0.00	5	69.02	69.00	-5	4,722	-0.11%
2023/03/13	1	69.10	19	69.03	69.40	-18	4,759	-0.38%
2023/03/10	0.1	69.10	1	68.90	69.00	-0.9	4,742	-0.02%
2023/03/09	0	0.00	2.2	69.65	69.80	-2.2	4,780	-0.05%
2023/03/08	2	69.35	0	0.00	69.80	2	4,829	0.04%
2023/03/07	2	69.00	12.2	69.86	69.90	-10.2	4,838	-0.21%
2023/03/06	0	0.00	5	69.00	69.00	-5	4,816	-0.10%
2023/03/01	0	0.00	1	68.10	68.00	-1	4,827	-0.02%
2023/02/24	0	0.00	0	68.20	68.00	0	4,830	0.00%
2023/02/23	1.1	68.21	10	68.50	68.50	-8.9	4,810	-0.19%
2023/02/22	0	0.00	1	68.10	68.20	-1	4,832	-0.02%
2023/02/21	0	0.00	1	67.80	67.90	-1	4,846	-0.02%
2023/02/20	0.1	67.70	0	0.00	67.80	0.1	4,911	0.00%
2023/02/17	0	0.00	2	67.45	67.50	-2	4,942	-0.04%
2023/02/16	70	67.10	20	67.10	67.00	50	5,009	1.00%
2023/02/15	1.1	66.50	1	67.20	67.20	0.1	5,110	0.00%
2023/02/14	4.2	66.92	0	0.00	66.70	4.2	5,099	0.08%
2023/02/09	0	0.00	1	66.30	66.50	-1	5,098	-0.02%
2023/02/08	1	66.30	0	0.00	66.20	1	5,142	0.02%
2023/02/06	0	0.00	10.3	65.95	66.10	-10.3	5,186	-0.20%
2023/02/03	0	0.00	1	65.40	65.40	-1	5,143	-0.02%
2023/02/02	1	65.60	6.1	65.45	65.40	-5.1	5,212	-0.10%
2023/02/01	0.1	64.90	0	0.00	65.00	0.1	5,234	0.00%
2023/01/31	0	0.00	5	65.60	64.50	-5	5,257	-0.10%
2023/01/30	0	0.00	1	65.60	65.60	-1	5,172	-0.02%
2023/01/17	1	64.60	0	0.00	64.70	1	5,134	0.02%
2023/01/16	0	0.00	76.1	64.50	64.50	-76.1	5,159	-1.47%
2023/01/11	0	0.00	1	64.70	64.50	-1	5,367	-0.02%
2023/01/10	0	0.00	0	64.50	64.50	0	5,497	0.00%
2023/01/06	1	63.90	0	0.00	64.00	1	5,574	0.02%
2023/01/05	0	0.00	0.1	63.70	63.80	-0.1	5,595	0.00%
2023/01/04	0	0.00	2	63.90	63.50	-2	5,611	-0.04%
2023/01/03	0	0.00	1	63.70	63.70	-1	5,662	-0.02%
2022/12/29	0	0.00	2	63.60	63.80	-2	5,728	-0.03%
2022/12/28	0	0.00	1	63.70	63.80	-1	5,770	-0.02%
2022/12/27	0	63.70	0	0.00	63.60	0	5,809	0.00%
2022/12/23	0	0.00	1	64.20	64.20	-1	5,962	-0.02%
2022/12/22	1	64.00	4.3	64.21	64.00	-3.3	6,001	-0.05%
2022/12/20	0	0.00	3	63.47	63.60	-3	5,618	-0.05%
2022/12/19	2	63.30	4	62.85	63.80	-2	5,419	-0.04%
2022/12/16	0	0.00	1	64.00	64.00	-1	5,185	-0.02%
2022/12/15	1	63.20	0	0.00	63.50	1	5,006	0.02%
2022/12/14	0	0.00	1.1	63.65	63.30	-1.1	5,077	-0.02%
2022/12/07	0	0.00	1	62.90	63.00	-1	5,366	-0.02%
2022/12/06	1	62.80	4	62.80	63.80	-3	5,406	-0.06%
2022/12/05	0	0.00	26	63.29	63.50	-26	5,390	-0.48%
2022/12/02	1	61.80	0	0.00	61.90	1	5,361	0.02%
2022/12/01	8.1	61.92	1	61.60	61.70	7.1	5,372	0.13%
2022/11/30	2	60.90	3	61.40	62.00	-1	5,351	-0.02%
2022/11/29	1.1	60.60	2	61.35	61.50	-1	5,417	-0.02%
2022/11/24	20	59.90	0	0.00	60.20	20	5,506	0.36%
2022/11/23	0	59.60	0	0.00	59.20	0	5,519	0.00%
2022/11/22	0.1	59.30	0	0.00	59.30	0.1	5,533	0.00%
2022/11/21	2	59.30	1	59.20	59.40	1	5,504	0.02%
2022/11/17	0.1	59.70	0	0.00	60.30	0.1	5,470	0.00%
2022/11/16	0.2	60.00	0	0.00	60.40	0.2	5,481	0.00%
2022/11/15	0	60.40	0	0.00	60.60	0	5,468	0.00%
2022/11/14	0	0.00	2.1	60.60	60.40	-2.1	5,454	-0.04%
2022/11/11	1	59.40	5.1	59.73	60.00	-4.1	5,398	-0.08%
2022/11/10	1	58.80	1	58.80	58.70	0	5,312	0.00%
2022/11/09	1	58.30	1	58.40	58.40	0	5,356	0.00%
2022/11/03	1	56.50	0	0.00	56.40	1	5,432	0.02%
2022/11/02	0	0.00	0.1	58.10	57.50	-0.1	5,429	0.00%
2022/10/31	1	58.50	3.2	58.45	59.00	-2.2	5,488	-0.04%
2022/10/28	0	0.00	1	57.00	56.70	-1	5,441	-0.02%
2022/10/27	1	56.50	1	56.60	56.70	0	5,454	0.00%
2022/10/25	1.1	56.20	0	0.00	56.20	1.1	5,495	0.02%
2022/10/24	0.1	56.60	2	56.60	56.90	-2	5,554	-0.04%
2022/10/21	0	0.00	0.1	56.50	56.00	-0.1	5,546	0.00%
2022/10/20	4.2	55.44	2	55.50	55.90	2.2	5,525	0.04%
2022/10/19	1	57.20	3	56.93	56.70	-2	5,397	-0.04%
2022/10/18	1	56.90	0	0.00	56.60	1	5,355	0.02%
2022/10/11	1	57.40	0	0.00	57.30	1	5,491	0.02%
2022/10/07	11	58.30	0	0.00	58.20	11	5,426	0.20%
2022/10/06	3.3	58.48	3	59.03	59.00	0.3	5,460	0.01%
2022/10/05	1	59.20	0	0.00	59.30	1	5,456	0.02%
2022/10/04	0	0.00	2	59.15	59.10	-2	5,430	-0.04%
2022/10/03	2	57.50	0	0.00	57.50	2	5,383	0.04%
2022/09/30	2.2	58.86	0	0.00	58.50	2.2	5,397	0.04%
2022/09/29	0	0.00	1	59.20	59.20	-1	5,353	-0.02%
2022/09/28	1	59.30	0	0.00	59.20	1	5,353	0.02%
2022/09/27	3	59.50	5	59.80	59.50	-2	5,346	-0.04%
2022/09/26	0.1	59.90	5	59.90	59.30	-5	5,384	-0.09%
2022/09/23	2.2	60.67	0	0.00	60.40	2.2	5,451	0.04%
2022/09/22	3.1	61.64	0	0.00	61.50	3.1	5,844	0.05%
2022/09/21	0	0.00	5	64.00	63.10	-5	5,881	-0.09%
2022/09/20	0	0.00	2	63.80	63.70	-2	5,815	-0.03%
2022/09/14	14	63.79	1.1	64.49	63.40	12.9	5,603	0.23%
2022/09/13	11	65.24	6	65.10	65.50	5	5,593	0.09%
2022/09/12	1.1	63.84	0	0.00	63.90	1.1	5,592	0.02%
2022/09/08	1	63.30	0	0.00	63.70	1	5,677	0.02%
2022/09/05	0	0.00	1.3	64.48	64.50	-1.3	5,657	-0.02%
2022/09/02	0.1	62.50	0	0.00	62.10	0.1	5,585	0.00%
2022/08/31	0.1	63.50	0.4	63.70	63.60	-0.3	5,551	0.00%
2022/08/30	0.6	64.10	2.1	64.04	64.10	-1.5	5,518	-0.03%
2022/08/26	0	0.00	2	64.20	64.20	-2	5,538	-0.04%
2022/08/24	0	0.00	0	64.20	63.60	0	5,601	0.00%
2022/08/23	3	64.07	1	64.30	64.20	2	5,806	0.03%
2022/08/16	0	62.30	1	62.30	62.20	-1	5,858	-0.02%
2022/08/15	0.1	63.20	2.1	63.50	63.00	-2	5,812	-0.03%
2022/08/12	0	64.40	5	64.50	64.50	-5	5,768	-0.09%
2022/08/11	0	0.00	1	63.60	63.70	-1	5,763	-0.02%
2022/08/10	0	0.00	1	63.10	63.00	-1	5,813	-0.02%
2022/08/08	1	61.80	0	0.00	62.10	1	5,938	0.02%
2022/08/05	6.1	62.07	0	0.00	62.00	6.1	6,189	0.10%
2022/08/04	0	62.60	1	62.60	63.00	-1	6,211	-0.02%
2022/08/03	0.1	62.70	0	0.00	63.10	0.1	6,229	0.00%
2022/08/02	1	61.60	0.5	62.59	63.00	0.5	6,251	0.01%
2022/07/29	1.1	62.50	0	0.00	62.20	1.1	6,215	0.02%
2022/07/28	0	0.00	1	62.00	62.30	-1	6,139	-0.02%
2022/07/26	2.2	61.05	1	61.70	60.80	1.2	6,119	0.02%
2022/07/22	1.1	60.52	0.3	60.90	60.90	0.8	6,252	0.01%
2022/07/20	0	0.00	0.1	59.40	59.40	-0.1	6,235	0.00%
2022/07/15	1	58.80	0	0.00	58.70	1	6,324	0.02%
2022/07/13	0.1	58.10	0	0.00	57.70	0.1	6,420	0.00%
2022/07/12	0.2	56.40	1	56.30	56.70	-0.8	6,400	-0.01%
2022/07/08	1	56.50	0	0.00	57.40	1	6,420	0.02%
2022/07/07	0.1	56.00	4	56.10	56.70	-4	6,437	-0.06%
2022/07/06	7.5	55.51	0.5	55.60	55.10	7	6,481	0.11%
2022/07/05	1.1	56.22	0	0.00	56.40	1.1	6,465	0.02%
2022/07/04	2.9	56.37	0	56.90	55.70	2.9	6,456	0.04%
2022/07/01	1.6	57.24	0.5	58.20	57.10	1.1	6,479	0.02%
2022/06/30	28	58.66	3.1	57.60	57.00	24.9	6,414	0.39%
2022/06/29	3.1	67.15	1	66.80	66.80	2.1	6,015	0.03%
2022/06/28	0.5	68.50	0	68.40	68.20	0.5	5,905	0.01%
2022/06/27	0.2	68.90	0	0.00	68.70	0.2	5,899	0.00%
2022/06/23	0	0.00	0.5	68.00	67.50	-0.5	5,895	-0.01%
2022/06/21	1	68.60	0	69.50	69.10	1	6,024	0.02%
2022/06/17	0.1	68.80	10	69.10	69.90	-9.9	6,074	-0.16%
2022/06/16	0	0.00	21.6	69.62	68.80	-21.6	6,000	-0.36%
2022/06/15	18	68.80	0.7	69.00	68.80	17.3	6,342	0.27%
2022/06/14	0	0.00	1	68.70	68.60	-1	6,481	-0.02%
2022/06/10	0	0.00	1	68.80	68.70	-1	6,724	-0.01%
2022/06/07	0	0.00	0.3	69.33	69.20	-0.3	7,129	0.00%
2022/06/06	1	69.40	0	0.00	69.50	1	7,135	0.01%
2022/06/02	0.2	68.90	0	0.00	68.90	0.2	7,250	0.00%
2022/05/31	0	0.00	6.5	69.55	69.60	-6.5	7,348	-0.09%
2022/05/30	0.1	68.20	27	68.20	68.30	-26.9	7,147	-0.38%
2022/05/27	10	67.10	1	66.90	67.00	9	7,128	0.13%
2022/05/26	2	66.30	0.3	66.60	65.90	1.7	7,201	0.02%
2022/05/25	2	65.85	1.5	65.87	65.90	0.5	7,231	0.01%
2022/05/24	0.1	65.30	0.5	65.20	64.90	-0.4	7,279	-0.01%
2022/05/23	1	65.40	0	0.00	65.30	1	7,278	0.01%
2022/05/19	3	64.73	0.5	65.20	64.70	2.5	7,274	0.03%
2022/05/18	0	65.10	0.5	65.20	65.20	-0.5	7,214	-0.01%
2022/05/17	3	64.77	2	64.95	64.50	1	7,177	0.01%
2022/05/16	4	64.65	3	64.83	64.20	1	7,123	0.01%
2022/05/13	31.1	65.64	2	65.60	64.60	29.1	7,048	0.41%
2022/05/12	7	67.90	12.5	67.81	67.70	-5.5	6,802	-0.08%
2022/05/10	0.1	69.70	0	0.00	69.70	0.1	6,755	0.00%
2022/05/09	1	69.50	0	0.00	69.40	1	6,795	0.01%
2022/05/06	2	70.05	0	0.00	70.60	2	6,771	0.03%
2022/05/05	0	0.00	2	70.85	70.90	-2	6,821	-0.03%
2022/05/04	0.3	70.67	3	70.47	70.50	-2.7	6,845	-0.04%
2022/04/29	1	69.91	1	69.70	70.30	0	6,988	0.00%
2022/04/28	1	69.30	0.1	69.30	69.40	0.9	7,031	0.01%
2022/04/27	4.2	69.91	0	0.00	69.90	4.2	6,982	0.06%
2022/04/26	15	71.32	14.1	71.26	71.30	0.9	7,134	0.01%
2022/04/25	2	70.10	1.1	70.24	70.50	0.9	7,315	0.01%
2022/04/22	1	71.30	0.1	71.70	72.00	0.9	7,200	0.01%
2022/04/21	0	0.00	1.3	71.52	71.90	-1.3	7,147	-0.02%
2022/04/20	0	0.00	1	71.10	70.70	-1	7,091	-0.01%
2022/04/15	1	70.40	0	0.00	70.30	1	7,000	0.01%
2022/04/14	0	0.00	0.3	71.40	71.50	-0.3	6,987	0.00%
2022/04/13	0	71.30	1	71.50	71.50	-1	7,074	-0.01%
2022/04/08	0	0.00	0.5	71.40	71.60	-0.5	7,041	-0.01%
2022/04/07	1	71.00	0	0.00	71.10	1	7,028	0.01%
2022/04/06	1.4	71.57	0	0.00	71.60	1.4	6,920	0.02%
2022/04/01	13	72.00	0	0.00	72.50	13	6,933	0.19%
2022/03/31	5	72.00	1	72.20	72.40	4	6,919	0.06%
2022/03/30	0	0.00	1	72.70	72.70	-1	6,873	-0.01%
2022/03/28	1	72.70	1	72.80	72.80	0	6,831	0.00%
2022/03/25	2.1	73.40	1	73.60	73.60	1.1	6,816	0.02%
2022/03/24	2	73.00	0.6	73.13	73.60	1.4	6,793	0.02%
2022/03/23	1	72.50	3	72.97	73.00	-2	6,702	-0.03%
2022/03/22	2	72.50	62.2	72.53	72.80	-60.2	6,628	-0.91%
2022/03/21	5.2	72.09	2	72.00	71.90	3.2	6,518	0.05%
2022/03/17	1	72.30	1.4	72.62	72.90	-0.4	6,112	-0.01%
2022/03/16	1	71.90	8.1	71.77	72.10	-7.1	5,956	-0.12%
2022/03/15	1.7	71.13	6	70.87	71.60	-4.3	5,852	-0.07%
2022/03/14	1	71.30	6.7	71.47	71.60	-5.7	5,755	-0.10%
2022/03/11	0	0.00	14.2	70.68	70.40	-14.2	5,584	-0.25%
2022/03/10	0	0.00	5	69.46	69.60	-5	5,413	-0.09%
2022/03/08	0	0.00	1	68.50	68.60	-1	5,452	-0.02%
2022/03/07	5	67.92	0	0.00	67.60	5	5,354	0.09%
2022/03/04	8	69.55	0	0.00	69.70	8	5,362	0.15%
2022/03/03	0	0.00	2	70.25	70.20	-2	5,392	-0.04%
2022/03/01	0	0.00	9	69.86	70.30	-9	5,422	-0.17%
2022/02/25	0	0.00	0	69.00	69.10	0	5,328	0.00%
2022/02/24	7.1	68.57	16	68.72	69.00	-9	5,286	-0.17%
2022/02/23	0.2	69.50	6.1	69.60	69.80	-6	5,235	-0.11%
2022/02/22	0.1	69.39	1	69.50	69.60	-0.9	5,238	-0.02%
2022/02/18	0	0.00	1	69.90	70.10	-1	5,306	-0.02%
2022/02/16	1	69.70	6	69.68	69.80	-5	5,368	-0.09%
2022/02/15	5.4	69.40	0	0.00	69.10	5.4	5,457	0.10%
2022/02/10	0	70.70	0.3	70.80	70.80	-0.3	5,540	-0.01%
2022/02/09	1	70.80	18	70.41	70.80	-17	5,515	-0.31%
2022/02/07	5	68.70	2	69.55	69.60	3	5,471	0.05%
2022/01/26	2	69.40	1	69.10	69.30	1	5,489	0.02%
2022/01/25	1.2	69.92	2.5	69.92	69.90	-1.3	5,829	-0.02%
2022/01/24	1	70.80	24	70.21	70.80	-23	5,792	-0.40%
2022/01/21	4	70.17	4.4	70.37	70.40	-0.4	5,745	-0.01%
2022/01/20	1	70.60	9	70.68	70.90	-8	5,651	-0.14%
2022/01/19	3.1	70.57	39.6	70.73	71.00	-36.5	5,613	-0.65%
2022/01/18	3	70.47	54.3	70.23	70.40	-51.3	5,451	-0.94%
2022/01/17	7	68.80	1	69.00	69.00	6	5,157	0.12%
2022/01/14	0.2	69.29	5	69.16	69.00	-4.8	5,171	-0.09%
2022/01/13	0	0.00	8.7	69.28	69.30	-8.7	5,198	-0.17%
2022/01/12	5	68.70	0	0.00	69.30	5	5,218	0.10%
2022/01/11	0	0.00	1.3	69.10	69.10	-1.3	5,242	-0.02%
2022/01/10	0	0.00	10	68.75	68.80	-10	5,236	-0.19%
2022/01/07	5	68.98	1.3	68.87	69.10	3.7	5,255	0.07%
2022/01/06	5	68.94	5	69.10	69.30	0	5,247	0.00%
2022/01/05	0	0.00	13	68.89	68.90	-13	5,207	-0.25%
2022/01/04	11	68.24	0	0.00	68.30	11	5,251	0.21%
2022/01/03	0	0.00	1	69.00	68.90	-1	5,199	-0.02%
2021/12/30	2	69.10	16.1	69.09	69.10	-14.1	5,216	-0.27%
2021/12/29	0.1	69.00	25.3	69.18	69.30	-25.2	5,230	-0.48%
2021/12/28	0	0.00	7.1	69.32	69.40	-7.1	5,246	-0.13%
2021/12/27	0	0.00	26.2	68.98	69.00	-26.2	5,221	-0.50%
2021/12/24	0.2	68.50	4	68.72	68.70	-3.9	5,246	-0.07%
2021/12/23	5	68.60	1	68.60	68.70	4	5,275	0.08%
2021/12/22	3	68.57	0	0.00	68.50	3	5,294	0.06%
2021/12/21	0	0.00	14.3	68.68	68.70	-14.3	5,306	-0.27%
2021/12/20	0	0.00	1	68.40	68.50	-1	5,312	-0.02%
2021/12/17	1	68.30	6.6	67.98	68.20	-5.6	5,402	-0.10%
2021/12/16	1	67.90	1	67.90	67.90	0	5,404	0.00%
2021/12/15	1	67.70	0	0.00	67.70	1	5,462	0.02%
2021/12/13	26	67.88	0	0.00	67.40	26	5,502	0.47%
2021/12/10	0	0.00	17	68.08	67.90	-17	5,489	-0.31%
2021/12/09	1	67.70	14	67.71	68.00	-13	5,482	-0.24%
2021/12/08	0	0.00	6.1	67.27	67.10	-6.1	5,438	-0.11%
2021/12/07	2.3	66.73	1	66.80	66.80	1.3	5,387	0.02%
2021/12/06	1.1	66.91	14.6	66.88	66.90	-13.5	5,381	-0.25%
2021/12/03	22.1	66.22	0	0.00	66.40	22.1	5,382	0.41%
2021/12/02	25.5	66.36	2	66.30	66.40	23.5	5,331	0.44%
2021/12/01	2	66.55	1	66.90	66.90	1	5,259	0.02%
2021/11/30	6	66.80	0	0.00	66.60	6	5,250	0.11%
2021/11/29	1.1	67.00	0	0.00	67.00	1.1	5,112	0.02%
2021/11/26	1	67.30	0	0.00	67.30	1	5,111	0.02%
2021/11/25	1	67.80	3	67.90	67.80	-2	5,201	-0.04%
2021/11/23	0.1	68.20	0	0.00	68.30	0.1	5,190	0.00%
2021/11/22	1	68.30	0	0.00	68.20	1	5,195	0.02%
2021/11/19	3.1	68.00	0.5	68.30	68.10	2.6	5,249	0.05%
2021/11/18	1	68.10	2	68.30	68.30	-1	5,245	-0.02%
2021/11/17	3	68.33	3.5	68.36	68.00	-0.5	5,224	-0.01%
2021/11/16	0	68.30	1.1	68.31	68.40	-1.1	5,203	-0.02%
2021/11/15	0.1	68.10	3	68.10	68.00	-2.9	5,251	-0.05%
2021/11/12	11.6	67.23	2	67.30	67.70	9.6	5,276	0.18%
2021/11/11	10.1	67.70	0	0.00	67.90	10.1	5,244	0.19%
2021/11/10	1	68.50	12	68.70	68.40	-11	5,304	-0.21%
2021/11/09	0	0.00	1	68.20	69.00	-1	5,375	-0.02%
2021/11/08	9.4	68.16	2.5	69.13	68.50	6.8	5,461	0.12%
2021/11/05	3.1	68.80	3	68.63	69.00	0.1	5,496	0.00%
2021/11/04	0.1	69.20	1	69.30	69.30	-0.9	5,483	-0.02%
2021/11/03	21	69.22	6.2	69.82	69.50	14.8	5,504	0.27%
2021/11/02	27	69.32	82.6	69.92	69.30	-55.6	5,477	-1.01%
2021/11/01	20.1	67.80	1	68.10	68.10	19	5,329	0.36%
2021/10/29	0	0.00	1	67.60	68.00	-1	5,344	-0.02%
2021/10/28	0	0.00	0	67.70	67.90	0	5,340	0.00%
2021/10/27	0	67.80	1	67.50	67.70	-1	5,372	-0.02%
2021/10/26	0.1	67.20	6.1	67.78	67.90	-6	5,448	-0.11%
2021/10/25	0	0.00	1	67.10	67.10	-1	5,456	-0.02%
2021/10/22	0	0.00	0.1	67.40	67.40	-0.1	5,540	0.00%
2021/10/21	2	67.50	3	67.90	67.40	-1	5,629	-0.02%
2021/10/20	1	67.80	1.1	68.26	67.80	-0.1	5,599	0.00%
2021/10/19	21.1	67.81	1	67.90	67.90	20.1	5,613	0.36%
2021/10/18	1	67.90	5.2	67.92	67.80	-4.2	5,644	-0.07%
2021/10/15	0	0.00	2.1	67.50	67.70	-2.1	5,681	-0.04%
2021/10/14	52	67.80	5	67.84	67.40	47	5,724	0.82%
2021/10/13	4	67.65	4	67.83	67.80	0	5,744	0.00%
2021/10/12	2	67.60	4.1	67.60	67.70	-2.1	5,787	-0.04%
2021/10/08	1	66.90	5.1	67.20	66.80	-4.1	5,786	-0.07%
2021/10/07	0	67.00	1	67.20	66.80	-1	5,886	-0.02%
2021/10/06	7.1	66.01	2	66.50	66.50	5.1	6,001	0.08%
2021/10/05	0.1	66.50	0	0.00	66.40	0.1	6,142	0.00%
2021/10/04	0	0.00	4	66.38	66.10	-4	6,293	-0.06%
2021/10/01	2.1	66.10	3	66.10	66.00	-1	6,320	-0.02%
2021/09/30	0	0.00	5	66.16	67.00	-5	6,337	-0.08%
2021/09/29	3	65.60	1	65.60	65.80	2	6,376	0.03%
2021/09/28	4	66.70	1	66.60	66.50	3	6,517	0.05%
2021/09/27	0.6	67.29	0	0.00	67.20	0.6	6,647	0.01%
2021/09/24	3	67.13	4	67.23	67.10	-1	6,925	-0.01%
2021/09/23	0.1	65.70	22	66.36	66.10	-22	7,370	-0.30%
2021/09/22	0	0.00	2	64.90	65.60	-2	7,624	-0.03%
2021/09/17	22	64.99	0	0.00	64.70	22	7,717	0.29%
2021/09/16	1.1	65.20	1	64.80	64.90	0.1	7,809	0.00%
2021/09/15	2	64.60	1	64.80	64.60	1	7,936	0.01%
2021/09/14	0.3	65.03	0	0.00	64.50	0.3	8,037	0.00%
2021/09/13	3.1	64.96	0	0.00	65.20	3.1	8,176	0.04%
2021/09/09	4	64.05	0	0.00	64.20	4	8,495	0.05%
2021/09/08	1.3	64.38	6.3	64.41	64.40	-4.9	8,506	-0.06%
2021/09/07	0.2	65.10	4	64.95	65.10	-3.8	8,576	-0.04%
2021/09/06	0.2	65.50	1.5	65.30	65.30	-1.3	8,622	-0.02%
2021/09/03	2	64.90	0.1	65.10	65.30	1.9	8,711	0.02%
2021/09/02	1	64.60	0	0.00	64.50	1	8,730	0.01%
2021/09/01	6	64.90	4	64.80	64.90	2	8,760	0.02%
2021/08/31	0.2	64.90	0	0.00	64.80	0.2	8,750	0.00%
2021/08/30	1	64.40	0.5	64.70	64.60	0.5	8,683	0.01%
2021/08/27	2.1	64.52	0	0.00	64.70	2.1	8,706	0.02%
2021/08/26	1.2	64.55	7	64.80	64.60	-5.8	8,732	-0.07%
2021/08/25	12.1	64.34	1	64.20	64.30	11.1	8,778	0.13%
2021/08/24	3.3	64.95	0	0.00	64.90	3.3	8,764	0.04%
2021/08/23	0	0.00	3	64.53	64.50	-3	8,846	-0.03%
2021/08/20	0.1	64.80	3	64.43	64.20	-2.9	8,974	-0.03%
2021/08/19	5	64.12	1	64.30	64.50	4	9,122	0.04%
2021/08/18	3	63.87	4.2	64.00	64.10	-1.2	9,144	-0.01%
2021/08/17	3.2	64.30	1.3	64.24	64.50	2	9,221	0.02%
2021/08/16	4.4	64.89	2	64.70	64.50	2.4	9,212	0.03%
2021/08/13	8.4	65.98	9	66.11	65.70	-0.6	9,230	-0.01%
2021/08/12	9	66.88	15	66.95	66.60	-6	9,300	-0.06%
2021/08/11	18.1	67.84	2	67.80	67.80	16.1	9,333	0.17%
2021/08/10	5.3	67.42	59	67.66	68.00	-53.7	9,357	-0.57%
2021/08/09	3	67.54	3	67.67	67.50	0	9,527	0.00%
2021/08/06	6.1	68.24	5	68.24	68.30	1.1	9,564	0.01%
2021/08/05	17	68.42	84.6	68.19	68.80	-67.6	9,788	-0.69%
2021/08/04	47.1	66.94	5	67.12	67.20	42.1	10,213	0.41%
2021/08/03	2	66.90	0	0.00	67.10	2	10,434	0.02%
2021/08/02	7	66.97	4.1	66.81	67.10	2.9	10,492	0.03%
2021/07/30	3.5	66.98	1	67.20	67.30	2.5	10,571	0.02%
2021/07/29	6	67.50	1	67.40	67.60	5	10,767	0.05%
2021/07/28	2	67.15	2.1	67.31	67.80	-0.1	10,891	0.00%
2021/07/27	5.1	67.69	14.1	67.79	68.00	-8.9	11,112	-0.08%
2021/07/26	15.2	66.93	5	66.92	66.90	10.2	11,257	0.09%
2021/07/23	11	66.84	3.1	66.97	66.80	7.9	11,392	0.07%
2021/07/22	4	66.88	7.8	67.62	67.10	-3.8	11,465	-0.03%
2021/07/21	6.4	67.14	1	67.00	67.20	5.4	11,550	0.05%
2021/07/20	12.3	67.34	2	67.70	67.20	10.3	11,656	0.09%
2021/07/19	6.3	67.81	10	67.86	67.90	-3.7	11,774	-0.03%
2021/07/16	6.1	67.67	5.3	67.77	68.00	0.8	12,296	0.01%
2021/07/15	5.2	67.97	6	67.98	67.90	-0.8	12,418	-0.01%
2021/07/14	5	67.74	4	67.63	67.80	1	12,453	0.01%
2021/07/13	13.1	67.92	7.2	67.82	68.00	5.9	12,488	0.05%
2021/07/12	34.3	67.09	4	66.95	66.90	30.3	12,472	0.24%
2021/07/09	38.4	67.83	2.1	67.75	67.60	36.4	12,388	0.29%
2021/07/08	48.1	68.10	8	68.09	68.10	40.1	12,472	0.32%
2021/07/07	30.2	68.15	0.9	68.30	68.30	29.3	12,569	0.23%
2021/07/06	7.1	68.46	3	68.40	68.30	4.1	12,718	0.03%
2021/07/05	29.1	68.01	6	68.42	68.70	23.1	12,813	0.18%
2021/07/02	12	67.91	12	67.89	68.00	0	12,858	0.00%
2021/07/01	21.2	68.67	2.1	68.60	68.30	19.1	12,921	0.15%
2021/06/30	46.5	68.96	3.2	68.67	68.80	43.3	12,878	0.34%
2021/06/29	21.1	73.78	2.1	73.71	73.70	19	12,478	0.15%
2021/06/28	71.3	74.12	25	73.98	74.00	46.3	12,325	0.38%
2021/06/25	6	74.63	0.5	74.60	74.50	5.5	12,356	0.04%
2021/06/24	32	74.71	3	74.67	74.50	29	12,490	0.23%
2021/06/23	17.3	74.45	3	74.57	74.60	14.3	13,119	0.11%
2021/06/22	3	74.30	8.1	74.57	74.30	-5.1	13,325	-0.04%
2021/06/21	0	0.00	1	74.40	74.40	-1	13,359	-0.01%
2021/06/18	7.1	74.52	19	74.57	74.70	-11.9	13,457	-0.09%
2021/06/17	20.5	73.99	7	73.76	74.00	13.5	13,494	0.10%
2021/06/16	1.1	73.78	4.1	73.63	73.80	-3	13,793	-0.02%
2021/06/15	2	72.10	3	72.63	73.00	-1	14,090	-0.01%
2021/06/11	6	72.32	0	0.00	72.30	6	14,259	0.04%
2021/06/10	1	72.70	5	72.80	73.00	-4	14,363	-0.03%
2021/06/09	3	72.87	2	72.70	72.70	1	14,498	0.01%
2021/06/08	0	0.00	7	73.30	73.50	-7	14,816	-0.05%
2021/06/07	5.2	72.91	3.2	72.89	72.90	2.1	15,404	0.01%
2021/06/04	0	73.20	6	73.40	73.40	-6	15,470	-0.04%
2021/06/03	0.1	73.43	1	73.50	73.50	-0.9	15,584	-0.01%
2021/06/02	3.1	74.06	0	0.00	73.60	3.1	15,739	0.02%
2021/06/01	3	73.50	21	73.50	73.80	-18	15,892	-0.11%
2021/05/31	1	73.00	11	72.93	73.50	-10	15,999	-0.06%
2021/05/28	4	73.25	2	73.20	73.20	2	16,099	0.01%
2021/05/27	6	72.92	3.3	73.01	73.20	2.8	16,226	0.02%
2021/05/26	21	73.04	13	73.16	73.30	8	16,505	0.05%
2021/05/25	2.2	72.80	5.4	72.87	72.90	-3.2	16,687	-0.02%
2021/05/24	1	72.60	6	72.63	72.70	-5	16,815	-0.03%
2021/05/21	9	72.32	14	72.88	72.50	-5	16,964	-0.03%
2021/05/20	1.6	72.29	13.1	72.31	72.10	-11.5	17,089	-0.07%
2021/05/19	2	70.75	18	70.94	71.50	-16	17,153	-0.09%
2021/05/18	22.3	70.07	6	69.78	70.20	16.3	17,358	0.09%
2021/05/17	12.2	68.35	12	68.29	68.40	0.2	17,964	0.00%
2021/05/14	2	70.55	2	70.60	70.60	0	17,941	0.00%
2021/05/13	3.2	70.65	9	71.13	70.10	-5.8	18,054	-0.03%
2021/05/12	2	70.95	47.7	70.86	71.10	-45.7	17,959	-0.25%
2021/05/11	5.7	69.59	8	69.76	69.30	-2.3	17,558	-0.01%
2021/05/10	4	70.65	7	70.70	70.60	-3	17,580	-0.02%
2021/05/07	20	70.75	20	70.30	71.10	0	18,197	0.00%
2021/05/06	26.7	70.26	46	69.87	69.70	-19.3	19,274	-0.10%
2021/05/05	19	71.24	0	71.70	70.80	19	19,804	0.10%
2021/05/04	37	71.40	23	71.14	71.50	14	20,037	0.07%
2021/05/03	15	72.55	12	72.96	72.20	3	20,055	0.01%
2021/04/29	31	73.72	8.1	74.03	73.60	22.9	20,347	0.11%
2021/04/28	8	73.78	2	73.75	73.60	6	20,672	0.03%
2021/04/27	8	73.36	4	73.18	73.30	4	21,355	0.02%
2021/04/26	15	73.61	5	73.76	73.60	10	21,679	0.05%
2021/04/23	32.1	74.13	14	74.14	73.90	18.1	22,419	0.08%
2021/04/22	50	74.95	26	74.84	74.10	24	24,604	0.10%
2021/04/21	7	73.83	8	74.30	74.30	-1	25,484	0.00%
2021/04/20	4	73.78	3	73.57	74.00	1	26,144	0.00%
2021/04/19	18	73.74	9.1	73.78	73.80	8.9	26,288	0.03%
2021/04/16	8	73.55	6	73.65	73.50	2	26,368	0.01%
2021/04/15	8	72.85	0	0.00	73.00	8	26,429	0.03%
2021/04/14	23	72.53	28	72.98	73.20	-5	26,434	-0.02%
2021/04/13	8.1	72.71	3.4	72.64	72.50	4.8	26,365	0.02%
2021/04/12	34.2	72.75	1	72.90	72.70	33.2	26,479	0.13%
2021/04/09	13	73.51	4	73.78	73.30	9	26,461	0.03%
2021/04/08	23.1	73.77	8.1	73.74	73.60	15	26,327	0.06%
2021/04/07	11	72.75	8.5	72.70	72.80	2.5	26,181	0.01%
2021/04/06	33.4	73.35	5	73.50	73.00	28.4	26,030	0.11%
2021/04/01	7	73.66	17	73.54	73.50	-10	25,829	-0.04%
2021/03/31	12	73.94	13	74.01	74.10	-1	25,726	0.00%
2021/03/30	27	73.40	17	73.54	73.70	10	25,623	0.04%
2021/03/29	32.2	73.56	0	74.00	73.60	32.2	25,510	0.13%
2021/03/26	87.1	73.86	10.8	73.91	73.80	76.3	25,357	0.30%
2021/03/25	3	75.20	41.3	75.06	75.70	-38.3	24,820	-0.15%
2021/03/24	1	74.10	42	74.73	74.20	-41	24,692	-0.17%
2021/03/23	52	73.71	2	73.65	74.00	50	24,594	0.20%
2021/03/22	25.1	74.12	5	73.86	74.00	20.1	24,491	0.08%
2021/03/19	12	73.91	23.1	74.59	75.00	-11.1	24,545	-0.05%
2021/03/18	7	74.06	62	73.89	74.30	-55	24,358	-0.23%
2021/03/17	42	72.26	66	72.69	72.30	-24	24,366	-0.10%
2021/03/16	63	71.71	3	71.70	71.50	60	24,370	0.25%
2021/03/15	20.6	71.07	23.2	71.30	71.50	-2.7	24,405	-0.01%
2021/03/12	23.3	71.33	14	71.20	71.40	9.3	24,426	0.04%
2021/03/11	37.9	71.56	12	71.58	72.00	25.9	24,483	0.11%
2021/03/10	11.3	74.09	21	74.10	73.90	-9.7	23,998	-0.04%
2021/03/09	9	73.11	11	73.15	72.80	-2	23,975	-0.01%
2021/03/08	19	73.65	16	74.08	73.20	3	23,979	0.01%
2021/03/05	19.2	73.82	6	73.43	73.50	13.2	23,936	0.06%
2021/03/04	24.1	74.68	17	74.46	74.30	7.1	23,982	0.03%
2021/03/03	12.2	74.85	14	75.19	75.50	-1.9	23,918	-0.01%
2021/03/02	12.4	74.41	2	74.10	73.90	10.4	23,861	0.04%
2021/02/26	59.1	74.86	44	74.74	74.60	15	23,754	0.06%
2021/02/25	9	76.21	3	76.60	75.90	6	23,456	0.03%
2021/02/24	9	76.25	37.4	76.19	76.00	-28.4	23,325	-0.12%
2021/02/23	7.2	75.09	7.1	75.15	75.10	0.1	23,270	0.00%
2021/02/22	15	76.04	12.2	76.02	75.80	2.8	23,118	0.01%
2021/02/19	22.1	75.65	4	75.30	76.10	18.1	22,985	0.08%
2021/02/18	14	75.15	16.1	75.19	75.40	-2.1	22,853	-0.01%
2021/02/17	51.3	75.58	59	75.67	75.20	-7.7	22,678	-0.03%
2021/02/05	26.1	78.75	7	78.63	78.40	19.1	22,274	0.09%
2021/02/04	5	78.86	15	78.91	78.90	-10	22,157	-0.05%
2021/02/03	33	78.38	4	77.98	78.20	29	22,161	0.13%
2021/02/02	31.1	78.72	6	78.52	78.10	25.1	22,341	0.11%
2021/02/01	15	77.70	20	77.74	78.00	-5	22,368	-0.02%
2021/01/29	119	81.17	76.5	79.53	78.40	42.5	22,106	0.19%	大買/
2021/01/28	132.3	81.88	153.2	81.58	81.50	-20.9	21,406	-0.10%	大買/大賣/
2021/01/27	63	80.27	79.6	80.55	81.10	-16.6	20,213	-0.08%
2021/01/26	77	78.62	33.1	78.76	77.70	43.9	19,412	0.23%
2021/01/25	68.1	77.57	17	77.61	78.00	51.1	19,027	0.27%
2021/01/22	29	76.25	51	76.25	77.60	-22	18,789	-0.12%
2021/01/21	44	77.10	26	77.90	77.00	18	18,280	0.10%
2021/01/20	60.6	76.67	95	76.31	76.00	-34.4	17,816	-0.19%
2021/01/19	36.4	78.88	10.2	79.07	79.00	26.2	17,029	0.15%
2021/01/18	95.9	79.54	71	78.81	79.00	24.9	16,570	0.15%
2021/01/15	100.3	81.83	178	81.63	80.40	-77.8	15,678	-0.50%	大賣/
2021/01/14	45	75.74	91.2	75.85	77.90	-46.2	13,423	-0.34%
2021/01/13	122	70.53	75	69.72	70.90	47	12,034	0.39%	大買/
2021/01/12	39.5	67.12	7	67.57	67.50	32.5	11,175	0.29%
2021/01/11	31.1	67.09	0.4	67.10	67.30	30.7	10,964	0.28%
2021/01/08	8	66.93	1.8	67.18	67.40	6.2	10,765	0.06%
2021/01/07	7	66.79	21	66.70	66.80	-14	10,613	-0.13%
2021/01/06	11	67.01	6	66.90	66.70	5	10,633	0.05%
2021/01/05	16	66.93	12	66.83	66.80	4	10,501	0.04%
2021/01/04	14	67.65	9	67.72	68.00	5	10,269	0.05%
2020/12/31	0.1	67.38	0.1	67.30	67.30	0	10,070	0.00%
2020/12/30	12	66.95	1	67.10	67.50	11	10,034	0.11%
2020/12/29	2	67.50	2	67.50	67.10	0	9,957	0.00%
2020/12/28	4	67.98	12	68.08	68.00	-8	9,906	-0.08%
2020/12/25	22	67.44	10	67.58	67.80	12	9,956	0.12%
2020/12/24	1	66.70	0	66.90	66.80	1	9,924	0.01%
2020/12/23	5	66.70	7	66.60	66.80	-2	9,889	-0.02%
2020/12/22	1.4	66.49	16	66.68	66.20	-14.6	9,905	-0.15%
2020/12/21	9	65.86	2	66.00	66.20	7	9,896	0.07%
2020/12/18	11	66.85	0	0.00	66.70	11	9,762	0.11%
2020/12/17	30	67.87	0	0.00	67.90	30	9,618	0.31%
2020/12/16	3	68.37	0	0.00	68.50	3	9,602	0.03%
2020/12/15	6.6	68.04	5.5	67.67	67.30	1.1	9,669	0.01%
2020/12/14	4	70.24	16	70.61	69.60	-12	9,443	-0.13%
2020/12/11	6	70.13	55	69.73	69.90	-49	9,331	-0.52%
2020/12/10	2	69.10	5	69.18	69.40	-3	8,938	-0.03%
2020/12/09	4	68.65	13	69.13	69.40	-9	8,781	-0.10%
2020/12/08	16	68.37	12.2	68.83	68.40	3.8	8,606	0.04%
2020/12/07	5.1	68.44	25	68.44	68.80	-19.9	8,455	-0.24%
2020/12/04	5	66.36	7	66.61	66.60	-2	8,094	-0.02%
2020/12/03	26	66.23	0	0.00	66.10	26	8,018	0.32%
2020/12/02	2.5	66.39	10	66.43	66.40	-7.5	7,971	-0.09%
2020/12/01	21	65.27	30	65.11	65.50	-9	7,857	-0.11%
2020/11/30	6	66.22	7	66.86	65.30	-1	7,741	-0.01%
2020/11/27	1	66.50	7	66.46	66.50	-6	7,551	-0.08%
2020/11/26	9	66.00	5	66.30	66.50	4	7,521	0.05%
2020/11/25	39	66.34	21	65.89	65.90	18	7,510	0.24%
2020/11/24	38.3	66.13	3.2	66.39	66.20	35.1	7,477	0.47%
2020/11/23	9	65.67	10.1	65.83	65.90	-1.1	7,358	-0.01%
2020/11/20	35	65.91	6	65.78	65.60	29	7,246	0.40%
2020/11/19	1	65.00	1	65.10	65.00	0	7,129	0.00%
2020/11/18	0	0.00	1	65.10	65.30	-1	7,205	-0.01%
2020/11/17	5	65.00	3	65.37	65.00	2	7,243	0.03%
2020/11/16	3	65.10	10	65.05	65.00	-7	7,368	-0.10%
2020/11/13	9	63.86	15	63.77	64.10	-6	7,365	-0.08%
2020/11/12	0	0.00	1	62.70	62.30	-1	7,281	-0.01%
2020/11/11	1	61.90	6	61.82	62.50	-5	7,841	-0.06%
2020/11/10	29.1	60.36	31	60.14	60.30	-1.9	8,501	-0.02%
2020/11/09	4	60.30	0	0.00	60.90	4	8,160	0.05%
2020/11/06	0	0.00	1	62.20	62.20	-1	7,951	-0.01%
2020/11/05	2	62.30	0	0.00	62.30	2	8,012	0.02%
2020/11/03	0	0.00	3	62.20	62.40	-3	8,181	-0.04%
2020/11/02	1	61.60	1	62.10	62.20	0	8,331	0.00%
2020/10/29	12	61.93	5.3	62.01	61.90	6.7	8,543	0.08%
2020/10/27	0	0.00	30	62.50	62.50	-30	8,706	-0.34%
2020/10/26	4	62.48	30	62.20	62.30	-26	8,767	-0.30%
2020/10/23	1	62.40	0	0.00	62.40	1	8,830	0.01%
2020/10/22	1	62.20	0	0.00	62.30	1	8,865	0.01%
2020/10/21	2	63.00	30	63.30	62.80	-28	8,820	-0.32%
2020/10/19	0	0.00	0.8	63.50	63.50	-0.8	8,992	-0.01%
2020/10/16	9	63.40	0	0.00	63.10	9	9,136	0.10%
2020/10/15	2	63.40	20	63.10	63.10	-18	9,382	-0.19%
2020/10/14	1	64.20	1	64.60	63.70	0	9,365	0.00%
2020/10/13	0	0.00	31	64.00	64.20	-31	9,314	-0.33%
2020/10/12	3	64.03	2	64.00	64.10	1	9,380	0.01%
2020/10/06	0	0.00	0.3	63.80	63.80	-0.3	9,513	0.00%
2020/10/05	2	63.20	2	63.90	63.20	0	9,602	0.00%
2020/09/30	0	0.00	6	63.40	63.80	-6	9,703	-0.06%
2020/09/28	20	62.00	0	0.00	62.20	20	9,840	0.20%
2020/09/25	1	60.90	1	61.30	61.30	0	9,978	0.00%
2020/09/24	10	61.88	5	61.94	61.50	5	10,068	0.05%
2020/09/23	9	62.96	4	62.80	63.00	5	10,071	0.05%
2020/09/22	9	63.59	0	0.00	63.20	9	10,826	0.08%
2020/09/21	6	64.87	2	65.70	64.20	4	11,198	0.04%
2020/09/18	2	65.00	2	64.70	65.60	0	11,465	0.00%
2020/09/16	1	64.00	35	64.39	64.00	-34	11,769	-0.29%
2020/09/15	22	64.05	3	64.03	63.90	19	11,987	0.16%
2020/09/14	1	63.80	38	63.59	63.80	-37	12,033	-0.31%
2020/09/11	6	62.72	5.1	63.29	62.80	0.9	12,060	0.01%
2020/09/09	1	62.50	0	0.00	63.20	1	12,278	0.01%
2020/09/08	8	62.90	32	63.46	63.10	-24	12,530	-0.19%
2020/09/07	35	63.00	1	63.20	62.90	34	12,889	0.26%
2020/09/04	6	62.83	2	63.40	63.60	4	12,959	0.03%
2020/09/03	0	0.00	12	64.07	63.70	-12	13,012	-0.09%
2020/09/02	0	0.00	30	64.00	63.70	-30	13,103	-0.23%
2020/09/01	10	63.10	3	63.47	63.50	7	13,101	0.05%
2020/08/31	2	62.65	2	62.90	62.50	0	13,183	0.00%
2020/08/28	41	62.66	0	63.20	62.90	41	13,242	0.31%
2020/08/27	13	63.62	1	63.50	63.90	12	13,210	0.09%
2020/08/26	22	63.20	0	0.00	63.60	22	13,311	0.17%
2020/08/25	0	0.00	41	64.11	63.80	-41	13,476	-0.30%
2020/08/24	45	63.30	3	63.37	63.30	42	13,484	0.31%
2020/08/21	39	64.27	2	64.70	64.40	37	13,382	0.28%
2020/08/20	6	64.60	6.1	63.92	64.00	-0.1	13,352	0.00%
2020/08/19	0	0.00	5	66.80	66.60	-5	13,179	-0.04%
2020/08/18	3	68.13	6	68.05	67.70	-3	13,092	-0.02%
2020/08/17	10	69.12	10	68.35	69.10	0	13,050	0.00%
2020/08/14	19	66.54	41	66.25	66.70	-22	12,536	-0.18%
2020/08/12	0	0.00	2	62.10	62.10	-2	11,973	-0.02%
2020/08/11	5	62.52	0	0.00	62.00	5	12,059	0.04%
2020/08/06	6	63.78	3.2	63.91	64.00	2.8	12,425	0.02%
2020/08/05	3	63.83	1	63.90	63.40	2	12,453	0.02%
2020/08/04	3	64.00	5	63.26	63.80	-2	12,389	-0.02%
2020/08/03	3	62.10	8	62.00	62.10	-5	12,256	-0.04%
2020/07/30	2	61.20	1	61.30	61.30	1	12,140	0.01%
2020/07/28	7	60.76	0	0.00	60.60	7	12,092	0.06%
2020/07/27	2	60.60	15	60.91	60.40	-13	12,154	-0.11%
2020/07/23	5	62.10	0	0.00	62.20	5	12,237	0.04%
2020/07/22	6	61.90	5	61.98	61.90	1	12,201	0.01%
2020/07/21	5	61.28	1	61.40	61.20	4	12,219	0.03%
2020/07/20	4	61.73	0	0.00	61.50	4	12,115	0.03%
2020/07/17	3	64.20	7	64.03	64.00	-4	11,970	-0.03%
2020/07/15	12	63.90	0	0.00	63.90	12	12,107	0.10%
2020/07/14	2	64.55	1	64.60	64.70	1	12,193	0.01%
2020/07/13	1	64.00	0	0.00	64.80	1	12,260	0.01%
2020/07/10	2	64.05	4	64.00	63.70	-2	12,339	-0.02%
2020/07/09	0	0.00	1	65.00	64.80	-1	12,411	-0.01%
2020/07/08	5.6	65.10	3	65.10	65.10	2.6	12,351	0.02%
2020/07/07	9	65.84	3	66.40	65.60	6	12,272	0.05%
2020/07/06	11	66.46	1	66.50	66.50	10	12,140	0.08%
2020/07/03	3	65.90	8	65.83	66.10	-5	12,122	-0.04%
2020/07/02	2	65.20	1	65.40	65.30	1	12,087	0.01%
2020/07/01	4	64.55	3	64.70	64.50	1	12,103	0.01%
2020/06/30	15	64.21	0	64.60	64.00	15	12,039	0.12%
2020/06/29	6	70.02	7	69.97	69.80	-1	11,418	-0.01%
2020/06/24	9	70.13	5	70.40	70.10	4	11,148	0.04%
2020/06/23	0	0.00	0.1	70.00	70.00	-0.1	11,187	0.00%
2020/06/22	0	0.00	33	70.39	70.10	-33	10,980	-0.30%
2020/06/19	0	0.00	15	69.20	68.80	-15	10,829	-0.14%
2020/06/18	0	0.00	2	68.90	68.90	-2	10,687	-0.02%
2020/06/17	17	68.58	0.8	68.60	68.60	16.2	10,682	0.15%
2020/06/15	3	68.70	0	0.00	67.80	3	10,819	0.03%
2020/06/12	1	68.40	132	68.54	69.10	-131	10,733	-1.22%	大賣/鉅額交易
2020/06/11	294	69.50	183	70.13	67.80	111	10,583	1.05%	大買/大賣/鉅額交易
2020/06/10	2	67.00	2	66.80	67.00	0	10,270	0.00%
2020/06/09	1	66.00	0	0.00	66.00	1	10,382	0.01%
2020/06/08	0	0.00	3	66.97	66.80	-3	10,395	-0.03%
2020/06/05	0	0.00	2	66.25	66.30	-2	10,372	-0.02%
2020/06/04	0	0.00	6	66.83	66.40	-6	10,458	-0.06%
2020/06/03	3	66.10	11	66.22	66.10	-8	10,478	-0.08%
2020/06/02	0	0.00	0.8	65.10	65.10	-0.8	10,380	-0.01%
2020/06/01	0	0.00	6	64.37	64.20	-6	10,357	-0.06%
2020/05/29	0	0.00	3	62.73	64.50	-3	10,339	-0.03%
2020/05/28	3	61.87	0	0.00	61.50	3	10,282	0.03%
2020/05/27	1	62.30	0	0.00	62.00	1	10,402	0.01%
2020/05/26	1	62.30	2	62.10	62.00	-1	10,471	-0.01%
2020/05/25	3	61.37	2	60.60	61.50	1	10,386	0.01%
2020/05/22	6	60.73	2	60.65	60.70	4	10,385	0.04%
2020/05/21	2	60.65	15	60.60	60.60	-13	10,324	-0.13%
2020/05/20	3	61.30	0	0.00	61.00	3	10,203	0.03%
2020/05/19	44	61.75	36	62.00	61.10	8	10,136	0.08%
2020/05/18	0	0.00	15	62.53	63.00	-15	9,912	-0.15%
2020/05/15	39	62.68	14	62.78	62.60	25	9,872	0.25%
2020/05/14	0	0.00	1	66.00	66.00	-1	9,435	-0.01%
2020/05/12	12	66.08	0	0.00	66.00	12	9,318	0.13%
2020/05/11	1	66.70	9	67.09	66.90	-8	9,223	-0.09%
2020/05/08	0	0.00	4	66.05	66.30	-4	9,157	-0.04%
2020/05/07	0	0.00	1	65.50	65.30	-1	9,155	-0.01%
2020/05/05	0	0.00	6	65.60	65.30	-6	9,168	-0.07%
2020/05/04	5	64.94	0	0.00	64.90	5	9,171	0.05%
2020/04/30	1	65.80	3	66.03	66.10	-2	9,167	-0.02%
2020/04/29	3	65.80	3	66.43	65.50	0	9,145	0.00%
2020/04/28	0	0.00	3	65.67	65.90	-3	9,085	-0.03%
2020/04/27	5	65.66	6	65.80	65.40	-1	9,228	-0.01%
2020/04/24	0	0.00	3	64.43	64.70	-3	9,151	-0.03%
2020/04/23	1	64.20	1	64.40	64.40	0	9,083	0.00%
2020/04/22	2	63.40	0	0.00	63.10	2	8,999	0.02%
2020/04/21	5	64.22	1	63.20	63.20	4	8,908	0.04%
2020/04/20	2	64.40	0	0.00	64.40	2	8,809	0.02%
2020/04/17	8	65.44	4	65.20	65.10	4	8,824	0.05%
2020/04/16	6	64.83	1	64.90	65.00	5	8,673	0.06%
2020/04/15	2	64.90	4	64.90	64.80	-2	8,597	-0.02%
2020/04/14	0	0.00	1	63.00	63.70	-1	8,529	-0.01%
2020/04/13	3	61.50	0	0.00	62.00	3	8,480	0.04%
2020/04/10	3	61.87	0	0.00	62.00	3	8,483	0.04%
2020/04/08	0	0.00	4	62.55	62.50	-4	8,461	-0.05%
2020/04/07	2	62.80	0	61.80	61.80	2	8,374	0.02%
2020/04/06	0	0.00	7	60.59	61.60	-7	8,244	-0.08%
2020/04/01	5	58.40	5	58.98	58.40	0	8,028	0.00%
2020/03/31	8	59.16	36	59.23	58.00	-28	7,929	-0.35%
2020/03/30	41	59.54	1	59.20	59.30	40	7,705	0.52%
2020/03/27	295	60.60	293	60.52	60.10	2	7,575	0.03%	大買/大賣/
2020/03/26	45	54.77	2	55.00	55.10	43	7,245	0.59%
2020/03/25	1	55.00	8	55.30	54.90	-7	7,265	-0.10%
2020/03/24	4	52.10	10	51.91	51.90	-6	7,242	-0.08%
2020/03/23	11.1	49.22	0	0.00	48.20	11.1	7,341	0.15%
2020/03/20	1	50.00	6.1	51.72	51.80	-5.1	7,335	-0.07%
2020/03/19	2	49.00	2	48.05	48.10	0	7,245	0.00%
2020/03/18	41	50.80	0	0.00	50.30	41	7,137	0.57%
2020/03/17	6.1	51.20	1	51.40	50.70	5.1	7,143	0.07%
2020/03/16	5	54.66	0	0.00	52.60	5	7,083	0.07%
2020/03/13	42	52.24	18	53.60	55.30	24	7,017	0.34%
2020/03/12	5	57.70	4	58.25	56.80	1	6,839	0.01%
2020/03/11	2	60.60	0	0.00	59.40	2	6,756	0.03%
2020/03/10	1	60.00	0	0.00	60.30	1	6,727	0.01%
2020/03/09	33	60.10	8	62.08	61.30	25	6,612	0.38%
2020/03/06	4	61.40	0	0.00	61.30	4	6,580	0.06%
2020/03/05	5	62.50	9	62.84	62.90	-4	6,605	-0.06%
2020/03/04	1	61.60	11	61.86	61.60	-10	6,685	-0.15%
2020/03/03	5	61.26	3	61.30	61.00	2	6,584	0.03%
2020/03/02	16	60.43	0	0.00	60.30	16	6,503	0.25%
2020/02/27	3	63.43	1	63.70	62.70	2	6,430	0.03%
2020/02/26	2	64.00	0	0.00	64.20	2	6,378	0.03%
2020/02/24	2	64.50	0	0.00	64.50	2	6,523	0.03%
2020/02/21	7	65.20	7	65.70	65.50	0	6,652	0.00%
2020/02/20	0	0.00	0.2	66.50	66.30	-0.2	6,815	0.00%
2020/02/19	0	0.00	8	66.83	66.70	-8	6,893	-0.12%
2020/02/18	8	64.90	8	65.88	66.00	0	6,983	0.00%
2020/02/17	4	65.50	0	0.00	65.80	4	7,238	0.06%
2020/02/14	0	0.00	3	66.10	66.20	-3	7,735	-0.04%
2020/02/13	3	65.80	2	66.10	65.40	1	8,226	0.01%
2020/02/10	5	64.08	10	65.06	64.70	-5	9,654	-0.05%
2020/02/07	8	65.24	1	65.30	65.30	7	9,618	0.07%
2020/02/06	0	0.00	11.5	66.26	66.60	-11.5	9,648	-0.12%
2020/02/05	2	64.10	2	65.00	64.80	0	9,685	0.00%
2020/02/04	0	0.00	12	65.03	64.80	-12	9,735	-0.12%
2020/02/03	5	62.14	5	63.18	63.90	0	9,818	0.00%
2020/01/31	0	0.00	2	63.95	63.60	-2	9,843	-0.02%
2020/01/30	19	63.03	6	63.95	62.80	13	9,970	0.13%
2020/01/20	9	68.02	1	68.10	68.00	8	9,796	0.08%
2020/01/17	3	67.90	0	0.00	67.90	3	9,809	0.03%
2020/01/16	1	68.00	0	0.00	68.00	1	9,812	0.01%
2020/01/15	5	68.58	0	0.00	68.20	5	9,888	0.05%
2020/01/13	0	0.00	3	69.20	69.20	-3	9,978	-0.03%
2020/01/10	2	67.00	0	0.00	67.00	2	10,257	0.02%
2020/01/09	7	67.27	1	67.40	67.40	6	10,402	0.06%
2020/01/08	1	67.70	0	0.00	67.70	1	10,386	0.01%
2020/01/07	1	67.80	7	67.79	68.30	-6	10,325	-0.06%
2020/01/06	0	0.00	1.1	66.71	66.80	-1.1	10,281	-0.01%
2020/01/03	3	68.80	1	68.00	68.20	2	10,280	0.02%
2020/01/02	3	68.17	3	68.27	68.60	0	10,267	0.00%
2019/12/31	1	68.40	0	0.00	68.40	1	10,309	0.01%
2019/12/30	0	0.00	1	69.00	68.80	-1	10,280	-0.01%
2019/12/27	1	69.20	0	0.00	69.40	1	10,289	0.01%
2019/12/26	1	69.20	3	69.07	69.20	-2	10,324	-0.02%
2019/12/25	0	0.00	6	68.98	69.30	-6	10,395	-0.06%
2019/12/24	0	0.00	1	69.20	69.20	-1	10,415	-0.01%
2019/12/20	0	0.00	2	70.20	70.10	-2	10,393	-0.02%
2019/12/19	1	70.20	4	71.10	70.20	-3	10,340	-0.03%
2019/12/18	5	70.60	12	70.43	71.10	-7	10,264	-0.07%
2019/12/17	1	69.10	2	69.10	69.80	-1	10,110	-0.01%
2019/12/16	0	0.00	9	69.79	68.70	-9	10,061	-0.09%
2019/12/13	0	0.00	13.2	68.41	68.80	-13.2	10,081	-0.13%
2019/12/10	0	0.00	2	68.10	68.90	-2	9,860	-0.02%
2019/12/06	2	68.95	4	68.80	69.00	-2	9,834	-0.02%
2019/12/05	1	68.50	0	0.00	68.80	1	9,812	0.01%
2019/12/04	1	69.20	2	69.05	69.00	-1	9,768	-0.01%
2019/12/03	13.1	69.16	0.1	69.10	69.10	13	9,735	0.13%
2019/12/02	1.1	67.66	2	67.10	67.50	-0.9	9,595	-0.01%
2019/11/29	11	68.64	5	67.90	68.00	6	9,533	0.06%
2019/11/28	1	69.40	0	0.00	69.50	1	9,419	0.01%
2019/11/27	4	69.60	0	0.00	69.70	4	9,548	0.04%
2019/11/26	4	70.23	1	70.20	70.20	3	9,489	0.03%
2019/11/25	0	0.00	11	69.99	69.90	-11	9,335	-0.12%
2019/11/22	0	0.00	3	71.00	70.80	-3	9,321	-0.03%
2019/11/21	5	70.00	2	70.75	71.30	3	9,256	0.03%
2019/11/20	0.2	70.90	7	71.00	71.00	-6.9	9,097	-0.08%
2019/11/19	2	70.50	11.8	70.52	70.70	-9.8	8,977	-0.11%
2019/11/18	0	0.00	2	69.80	70.00	-2	8,747	-0.02%
2019/11/15	0	0.00	12	69.68	69.80	-12	8,659	-0.14%
2019/11/14	1	70.90	5.4	69.78	70.00	-4.4	8,545	-0.05%
2019/11/13	3	69.73	10	69.92	70.00	-7	8,312	-0.08%
2019/11/12	14	68.24	20	68.55	68.60	-6	7,853	-0.08%
2019/11/11	7	66.73	115	67.62	66.70	-108	7,394	-1.46%	大賣/鉅額交易
2019/11/08	220	67.15	169.2	66.67	67.30	50.8	7,023	0.72%	大買/大賣/
2019/11/07	0	0.00	2	61.20	61.20	-2	6,158	-0.03%
2019/11/06	0	0.00	5	60.94	61.30	-5	6,163	-0.08%
2019/11/05	0	0.00	16	61.48	61.00	-16	6,181	-0.26%
2019/11/04	1	60.70	7	61.03	61.10	-6	6,224	-0.10%
2019/11/01	1	59.90	4	60.28	60.20	-3	6,196	-0.05%
2019/10/31	8	59.51	1	59.30	59.30	7	6,190	0.11%
2019/10/30	10	60.24	4	60.80	60.40	6	6,095	0.10%
2019/10/29	0	0.00	9	60.83	60.70	-9	6,217	-0.14%
2019/10/28	5	59.84	1	59.80	59.80	4	6,159	0.06%
2019/10/25	0	0.00	4	59.50	59.60	-4	6,204	-0.06%
2019/10/24	2	59.05	2	59.25	59.30	0	6,228	0.00%
2019/10/23	0	0.00	17	59.14	59.20	-17	6,267	-0.27%
2019/10/21	13	58.24	1	58.30	58.30	12	6,157	0.19%
2019/10/18	10	58.55	49	58.79	58.00	-39	6,074	-0.64%
2019/10/17	6	57.07	11	56.07	57.30	-5	5,714	-0.09%
2019/10/16	0	0.00	1	55.50	55.50	-1	5,511	-0.02%
2019/10/15	1	55.30	0	0.00	55.10	1	5,528	0.02%
2019/10/14	0	0.00	1	55.00	55.00	-1	5,583	-0.02%
2019/10/09	1	54.48	0	0.00	54.00	1	5,533	0.02%
2019/10/08	2	55.40	0	0.00	55.10	2	5,520	0.04%
2019/10/07	0	0.00	1	55.50	55.50	-1	5,520	-0.02%
2019/10/04	0	0.00	7	54.36	54.40	-7	5,464	-0.13%
2019/10/03	2	54.00	0	0.00	54.60	2	5,499	0.04%
2019/10/02	0	0.00	0	54.80	54.90	0	5,516	0.00%
2019/10/01	1	54.00	1	54.50	54.80	0	5,504	0.00%
2019/09/25	1	54.30	1.3	54.66	54.70	-0.3	5,464	0.00%
2019/09/24	0	0.00	2	55.05	55.00	-2	5,499	-0.04%
2019/09/23	1	54.50	0	0.00	54.50	1	5,470	0.02%
2019/09/20	1	54.50	2	54.35	54.60	-1	5,506	-0.02%
2019/09/19	3	54.83	14	54.61	54.60	-11	5,456	-0.20%
2019/09/18	4	54.43	6	54.62	54.70	-2	5,436	-0.04%
2019/09/17	8	53.73	0	0.00	53.90	8	5,345	0.15%
2019/09/12	0	0.00	5	53.32	53.40	-5	5,472	-0.09%
2019/09/11	1	53.00	2	53.00	53.00	-1	5,504	-0.02%
2019/09/06	0	0.00	31	52.71	52.80	-31	5,458	-0.57%
2019/09/05	2	52.50	1	52.80	52.70	1	5,431	0.02%
2019/09/03	3	52.00	1	52.20	51.90	2	5,541	0.04%
2019/09/02	6	52.63	0	0.00	52.20	6	5,567	0.11%
2019/08/30	32	52.21	8	52.01	52.40	24	5,581	0.43%
2019/08/29	0	0.00	2	50.30	50.20	-2	5,415	-0.04%
2019/08/28	0	0.00	4	50.53	50.50	-4	5,400	-0.07%
2019/08/27	2	50.50	0	0.00	50.40	2	5,391	0.04%
2019/08/26	1	50.00	0	0.00	50.00	1	5,427	0.02%
2019/08/23	2	50.70	0	0.00	50.70	2	5,469	0.04%
2019/08/22	4	51.33	0	0.00	51.10	4	5,556	0.07%
2019/08/21	1	51.30	4	51.30	51.30	-3	5,627	-0.05%
2019/08/20	0	0.00	0.4	51.10	51.10	-0.4	5,617	-0.01%
2019/08/19	0	0.00	2	51.50	51.50	-2	5,590	-0.04%
2019/08/16	1	50.50	2	50.95	51.00	-1	5,592	-0.02%
2019/08/15	6	50.00	1	50.10	50.10	5	5,512	0.09%
2019/08/14	0	0.00	2	51.10	50.70	-2	5,523	-0.04%
2019/08/13	4	50.70	1	50.30	50.50	3	5,505	0.05%
2019/08/12	1	50.60	11	50.27	50.60	-10	5,493	-0.18%
2019/08/08	1	47.85	0	0.00	48.00	1	5,414	0.02%
2019/08/07	4	47.99	6	48.03	48.00	-2	5,477	-0.04%
2019/08/06	7	47.37	6	47.68	47.70	1	5,537	0.02%
2019/08/05	10	48.81	3	48.75	48.45	7	5,533	0.13%
2019/08/02	2	49.88	6	49.78	49.70	-4	5,541	-0.07%
2019/08/01	6	50.95	2	51.00	50.80	4	5,735	0.07%
2019/07/31	12	51.42	0.2	51.50	50.90	11.8	6,001	0.20%
2019/07/30	6	56.38	1	56.50	56.00	5	5,782	0.09%
2019/07/29	8	57.19	0	0.00	57.00	8	5,768	0.14%
2019/07/26	9	57.12	0	0.00	57.50	9	5,731	0.16%
2019/07/25	0	0.00	2	57.40	57.40	-2	5,669	-0.04%
2019/07/24	2	56.00	3	56.20	56.10	-1	5,675	-0.02%
2019/07/23	0	0.00	3	56.00	55.90	-3	5,669	-0.05%
2019/07/22	0	0.00	4	55.80	55.80	-4	5,704	-0.07%
2019/07/18	1	55.30	7	55.53	55.20	-6	5,809	-0.10%
2019/07/17	12	55.61	1	55.50	55.40	11	5,893	0.19%
2019/07/16	2	55.40	23	56.05	56.30	-21	5,932	-0.35%
2019/07/15	2	55.15	0	0.00	55.00	2	6,042	0.03%
2019/07/12	3	55.20	0	0.00	55.00	3	6,297	0.05%
2019/07/11	3	55.30	0	0.00	55.50	3	6,804	0.04%
2019/07/10	0	0.00	5	54.62	54.70	-5	7,505	-0.07%
2019/07/09	4	54.50	15	54.50	54.50	-11	7,637	-0.14%
2019/07/05	1	54.70	15	55.09	55.10	-14	7,660	-0.18%
2019/07/04	1	54.70	0	0.00	54.70	1	7,710	0.01%
2019/07/03	2	54.50	0	0.00	54.50	2	7,790	0.03%
2019/07/01	15	54.40	4	54.40	54.50	11	7,840	0.14%
2019/06/28	2	53.80	0	0.00	53.70	2	7,830	0.03%
2019/06/27	1	54.50	3	54.43	54.30	-2	7,899	-0.03%
2019/06/25	0	0.00	1	53.70	53.70	-1	7,976	-0.01%
2019/06/24	0	0.00	3	54.10	54.20	-3	8,010	-0.04%
2019/06/21	0	0.00	10	53.91	53.70	-10	8,018	-0.12%
2019/06/20	1	54.10	7	53.97	54.10	-6	7,932	-0.08%
2019/06/19	0	0.00	8	53.16	53.40	-8	7,889	-0.10%
2019/06/18	2	52.05	1	52.10	52.20	1	7,844	0.01%
2019/06/17	0	0.00	2	52.35	52.20	-2	7,877	-0.03%
2019/06/14	4	51.90	5	52.00	52.00	-1	7,892	-0.01%
2019/06/13	17	51.79	0.2	51.70	51.50	16.8	7,969	0.21%
2019/06/12	0	0.00	13	51.28	52.20	-13	8,383	-0.16%
2019/06/11	5	50.50	0	0.00	50.50	5	8,308	0.06%
2019/06/10	5	50.30	0	0.00	50.30	5	8,293	0.06%
2019/06/06	5	50.34	0	0.00	50.00	5	8,306	0.06%
2019/06/04	2	50.90	12	50.83	50.70	-10	8,466	-0.12%
2019/06/03	0	0.00	3	51.40	51.20	-3	8,513	-0.04%
2019/05/31	0	0.00	3	51.73	51.50	-3	8,517	-0.04%
2019/05/30	11	50.63	11	50.69	51.10	0	8,440	0.00%
2019/05/29	15	49.28	16	49.18	49.40	-1	8,432	-0.01%
2019/05/28	6	50.35	0	0.00	50.00	6	8,395	0.07%
2019/05/27	1	50.70	0	0.00	50.60	1	8,375	0.01%
2019/05/24	6	50.50	0	0.00	50.50	6	8,474	0.07%
2019/05/22	0	0.00	16	50.57	50.50	-16	8,627	-0.19%
2019/05/20	5	50.40	2	50.45	50.50	3	8,846	0.03%
2019/05/17	4	50.01	0	0.00	49.95	4	8,864	0.05%
2019/05/16	17	50.22	12	50.13	49.95	5	8,820	0.06%
2019/05/15	7	50.80	12	50.98	50.90	-5	8,787	-0.06%
2019/05/14	8	50.50	12	50.53	50.80	-4	8,743	-0.05%
2019/05/13	3	51.37	0	0.00	51.70	3	8,680	0.03%
2019/05/10	5	51.70	8	51.70	51.70	-3	8,645	-0.03%
2019/05/09	34	52.19	19	51.93	52.00	15	8,585	0.17%
2019/05/08	28	54.23	1	53.80	53.50	27	8,315	0.32%
2019/05/07	16	57.31	0	0.00	57.20	16	8,026	0.20%
2019/05/06	8	57.75	1	57.00	57.00	7	8,125	0.09%
2019/05/03	4	58.73	3	59.17	59.40	1	7,979	0.01%
2019/05/02	1	58.70	2	58.70	58.60	-1	7,931	-0.01%
2019/04/29	1	58.50	3	58.43	58.30	-2	7,847	-0.03%
2019/04/26	2	59.50	3	59.50	58.80	-1	7,833	-0.01%
2019/04/25	16	59.06	1	58.90	59.20	15	7,834	0.19%
2019/04/24	9	59.72	7	60.04	59.40	2	7,862	0.03%
2019/04/23	2	58.90	6	58.48	59.10	-4	7,782	-0.05%
2019/04/22	6	59.18	0	0.00	58.90	6	7,733	0.08%
2019/04/19	4	60.50	0	0.00	60.10	4	7,713	0.05%
2019/04/18	4	61.63	6	62.68	60.90	-2	7,671	-0.03%
2019/04/17	12	62.28	6	62.22	61.10	6	7,539	0.08%
2019/04/16	8	59.20	46	57.80	60.90	-38	7,192	-0.53%
2019/04/15	5	54.38	9	55.11	55.50	-4	6,540	-0.06%
2019/04/12	4	53.88	22	53.84	53.80	-18	6,451	-0.28%
2019/04/11	3	54.10	6	53.98	53.60	-3	6,445	-0.05%
2019/04/10	2	53.80	2	53.95	54.20	0	6,413	0.00%
2019/04/09	2	53.85	12	53.69	54.30	-10	6,410	-0.16%
2019/04/08	26	53.34	0	0.00	53.30	26	6,352	0.41%
2019/04/03	1	52.50	0	0.00	52.70	1	6,299	0.02%
2019/04/02	6	53.28	0	0.00	53.00	6	6,261	0.10%
2019/04/01	2	53.05	0	0.00	53.00	2	6,228	0.03%
2019/03/28	0	0.00	8	52.84	53.00	-8	6,067	-0.13%
2019/03/27	0	0.00	2	52.50	52.50	-2	6,037	-0.03%
2019/03/26	0	0.00	3	52.03	52.00	-3	5,996	-0.05%
2019/03/25	6	51.17	77	51.37	51.40	-71	5,977	-1.19%
2019/03/22	5	52.18	0	0.00	52.10	5	5,960	0.08%
2019/03/21	0	0.00	2	52.10	51.80	-2	5,968	-0.03%
2019/03/20	0	0.00	2	52.05	52.10	-2	5,968	-0.03%
2019/03/19	16	52.08	1	52.10	52.10	15	5,944	0.25%
2019/03/18	10	51.54	0	0.00	51.90	10	5,967	0.17%
2019/03/15	60	52.11	2	52.05	52.40	58	5,896	0.98%
2019/03/14	0.2	54.30	0	0.00	54.20	0.2	5,474	0.00%
2019/03/13	1	54.70	3	55.27	54.90	-2	5,595	-0.04%
2019/03/12	2	55.00	2	55.05	54.90	0	5,551	0.00%
2019/03/11	2	54.00	11	53.66	53.90	-9	5,506	-0.16%
2019/03/08	0	0.00	1	52.10	52.50	-1	5,387	-0.02%
2019/03/06	3	52.40	2	52.45	52.40	1	5,427	0.02%
2019/03/05	1	51.50	1	52.10	52.30	0	5,536	0.00%
2019/03/04	4	51.78	0	0.00	51.80	4	5,537	0.07%
2019/02/27	6	52.35	0	0.00	52.80	6	5,499	0.11%
2019/02/26	5	53.70	1	53.80	53.00	4	5,490	0.07%
2019/02/25	0	0.00	3	53.37	53.70	-3	5,416	-0.06%
2019/02/22	0	0.00	2	53.00	52.90	-2	5,346	-0.04%
2019/02/21	3	52.40	3	52.90	52.50	0	5,238	0.00%
2019/02/20	2	52.40	12	52.38	52.50	-10	5,169	-0.19%
2019/02/19	1	52.00	1	51.40	51.50	0	5,040	0.00%
2019/02/18	0	0.00	1	51.20	51.20	-1	5,006	-0.02%
2019/02/12	5	51.10	1	51.00	51.00	4	5,228	0.08%
2019/02/11	11	51.00	0	0.00	51.00	11	5,259	0.21%
2019/01/30	1	51.50	2	51.85	51.80	-1	5,336	-0.02%
2019/01/29	2	51.20	1	51.40	51.40	1	5,462	0.02%
2019/01/25	1	49.80	8	50.42	51.00	-7	5,457	-0.13%
2019/01/24	3	49.25	1	49.15	49.00	2	5,331	0.04%
2019/01/23	1	48.70	0	0.00	48.60	1	5,384	0.02%
2019/01/22	1	49.10	2	49.00	49.00	-1	5,401	-0.02%
2019/01/21	0	0.00	5	49.49	49.00	-5	5,495	-0.09%
2019/01/18	0	0.00	1	49.15	48.95	-1	5,526	-0.02%
2019/01/17	4	48.84	1	49.20	48.60	3	5,541	0.05%
2019/01/16	3	48.93	4	49.05	48.90	-1	5,539	-0.02%
2019/01/14	0.1	48.15	0	0.00	48.15	0.1	5,570	0.00%
2019/01/09	0	0.00	3	48.07	48.00	-3	5,422	-0.06%
2019/01/08	3	47.00	0	0.00	47.40	3	5,403	0.06%
2019/01/07	1	48.50	0	0.00	48.50	1	5,269	0.02%
2019/01/04	3	48.70	10	48.40	48.50	-7	5,286	-0.13%
2019/01/03	1	49.70	0	0.00	49.60	1	5,461	0.02%
2019/01/02	2	50.50	0	0.00	50.20	2	5,502	0.04%
2018/12/28	0	0.00	4	51.30	51.40	-4	5,510	-0.07%
2018/12/27	0	0.00	1	50.30	50.40	-1	5,535	-0.02%
2018/12/24	1	49.50	0	0.00	50.60	1	5,738	0.02%
2018/12/22	4	49.89	0	0.00	49.95	4	5,790	0.07%
2018/12/21	0	0.00	1	50.40	50.40	-1	5,986	-0.02%
2018/12/20	2	50.20	0	0.00	49.90	2	6,148	0.03%
2018/12/19	1	50.70	1	51.30	50.90	0	6,290	0.00%
2018/12/18	1	50.60	0	0.00	50.70	1	6,314	0.02%
2018/12/17	10	51.25	1	51.00	51.30	9	6,491	0.14%
2018/12/14	1	50.50	0	0.00	50.70	1	6,565	0.02%
2018/12/13	0	0.00	1	51.40	51.70	-1	6,571	-0.02%
2018/12/12	0	0.00	2	51.15	51.20	-2	6,605	-0.03%
2018/12/11	1.1	50.20	3	50.40	50.30	-1.9	6,679	-0.03%
2018/12/10	3	49.87	0	0.00	49.80	3	6,949	0.04%
2018/12/07	0	0.00	5	50.98	50.80	-5	6,982	-0.07%
2018/12/06	7	50.77	0	0.00	50.10	7	7,050	0.10%
2018/12/05	2	52.85	0	0.00	52.90	2	6,990	0.03%
2018/12/04	0.1	53.80	2	53.95	53.80	-1.9	7,131	-0.03%
2018/12/03	0	0.00	5	53.98	54.10	-5	7,168	-0.07%
2018/11/30	1	52.30	5	53.46	52.30	-4	7,220	-0.06%
2018/11/29	5	52.40	3	52.90	52.40	2	7,230	0.03%
2018/11/28	2	53.00	7	52.70	53.00	-5	7,195	-0.07%
2018/11/27	0	0.00	46	50.73	51.30	-46	7,127	-0.65%
2018/11/26	0	0.00	17	50.71	50.80	-17	7,191	-0.24%
2018/11/23	6	50.10	20	50.20	49.70	-14	7,236	-0.19%
2018/11/22	0	0.00	20	51.00	50.10	-20	7,204	-0.28%
2018/11/21	1	50.80	51	50.90	51.20	-50	7,211	-0.69%
2018/11/20	4	52.03	0	0.00	51.60	4	7,199	0.06%
2018/11/19	1	52.00	7	52.43	52.50	-6	7,236	-0.08%
2018/11/16	0	0.00	6	50.77	51.00	-6	7,258	-0.08%
2018/11/15	5	50.24	5	50.50	50.30	0	7,281	0.00%
2018/11/14	4	50.88	5	50.58	50.70	-1	7,347	-0.01%
2018/11/13	23	48.68	4	51.55	51.20	19	7,356	0.26%
2018/11/12	6	51.47	0	0.00	51.10	6	7,337	0.08%
2018/11/09	4	51.53	3	51.90	52.20	1	7,313	0.01%
2018/11/08	5	51.92	3	52.10	51.90	2	7,210	0.03%
2018/11/07	9.2	51.22	2	51.40	51.30	7.2	7,148	0.10%
2018/11/06	8	52.63	1	51.90	51.90	7	7,093	0.10%
2018/11/05	2	54.50	0	0.00	54.40	2	7,198	0.03%
2018/11/02	3	55.07	0	0.00	55.40	3	7,214	0.04%
2018/11/01	5	56.02	0	0.00	56.00	5	7,235	0.07%
2018/10/30	0	0.00	2	54.50	54.40	-2	7,357	-0.03%
2018/10/29	2	55.75	0	0.00	55.30	2	7,450	0.03%
2018/10/26	13	54.68	17	53.79	54.50	-4	7,431	-0.05%
2018/10/25	3	53.10	4	54.05	54.10	-1	7,509	-0.01%
2018/10/24	66	55.12	3	55.00	54.60	63	7,636	0.83%
2018/10/23	8	54.58	67	54.56	54.00	-59	7,746	-0.76%
2018/10/19	0	0.00	2	56.60	57.50	-2	8,008	-0.02%
2018/10/18	2	56.90	1	57.00	57.20	1	8,069	0.01%
2018/10/17	0	0.00	1	56.80	56.80	-1	8,128	-0.01%
2018/10/16	0	0.00	7	56.39	56.80	-7	8,138	-0.09%
2018/10/12	16	53.51	3	53.17	53.90	13	8,204	0.16%
2018/10/11	20	54.25	3	53.80	53.80	17	8,194	0.21%
2018/10/05	0	0.00	6	60.92	61.30	-6	8,095	-0.07%
2018/10/04	2	60.00	2	60.50	60.90	0	8,056	0.00%
2018/10/03	3	60.90	8	60.63	60.50	-5	7,961	-0.06%
2018/10/02	3	61.00	22	61.05	61.00	-19	7,960	-0.24%
2018/10/01	0	0.00	3	61.73	61.70	-3	7,920	-0.04%
2018/09/28	25.6	61.00	2	60.50	61.10	23.6	7,917	0.30%
2018/09/27	12	60.59	1	60.90	60.90	11	7,811	0.14%
2018/09/26	7	62.29	1	61.90	62.10	6	7,624	0.08%
2018/09/25	1	64.50	1	65.00	64.20	0	7,483	0.00%
2018/09/21	10	62.89	11	63.51	65.10	-1	7,541	-0.01%
2018/09/20	1	63.90	2	63.70	63.60	-1	7,445	-0.01%
2018/09/18	1	64.50	0	0.00	64.90	1	7,627	0.01%
2018/09/17	0	0.00	1	65.80	65.80	-1	7,730	-0.01%
2018/09/14	0	0.00	4	65.18	65.60	-4	7,751	-0.05%
2018/09/13	0	0.00	2	60.80	60.90	-2	7,565	-0.03%
2018/09/11	9.1	58.90	3	59.53	59.90	6.1	7,571	0.08%
2018/09/10	8	59.80	0	0.00	58.80	8	7,639	0.10%
2018/09/07	5	61.68	4	61.85	61.20	1	7,704	0.01%
2018/09/06	9	62.70	106	63.08	62.50	-97	7,709	-1.26%	大賣/
2018/09/05	4	63.90	0	0.00	63.90	4	7,699	0.05%
2018/09/04	3	64.80	0	0.00	64.90	3	7,697	0.04%
2018/09/03	2	65.10	5	65.50	65.20	-3	7,769	-0.04%
2018/08/31	1	63.90	13	66.10	66.20	-12	7,945	-0.15%
2018/08/30	6	64.90	0	0.00	64.50	6	7,987	0.08%
2018/08/29	32	65.87	0	0.00	66.00	32	8,020	0.40%
2018/08/28	2	65.20	1	65.20	65.20	1	8,081	0.01%
2018/08/27	74	64.31	0	0.00	64.50	74	8,153	0.91%
2018/08/24	0	0.00	149	63.36	63.70	-149	8,186	-1.82%	大賣/鉅額交易
2018/08/23	12	64.18	0	0.00	64.20	12	8,431	0.14%
2018/08/22	41	64.34	0	0.00	64.50	41	8,521	0.48%
2018/08/21	109.2	64.03	0	0.00	64.30	109.2	8,490	1.29%	大買/鉅額交易
2018/08/20	0	0.00	11	66.10	65.60	-11	8,393	-0.13%
2018/08/17	8	65.30	2	65.65	65.40	6	8,433	0.07%
2018/08/16	1	65.90	31	66.60	66.50	-30	8,397	-0.36%
2018/08/15	12	67.08	0	0.00	67.20	12	8,421	0.14%
2018/08/13	2	68.10	15	68.73	67.80	-13	8,510	-0.15%
2018/08/10	0	0.00	87	68.33	69.00	-87	8,628	-1.01%
2018/08/07	85	66.48	20	66.50	66.60	65	8,454	0.77%
2018/08/06	32	66.32	52	65.80	66.00	-20	8,446	-0.24%
2018/08/03	83	66.28	0	66.80	66.70	83	8,554	0.97%
2018/08/02	0	0.00	1	66.90	66.60	-1	8,514	-0.01%
2018/08/01	2	68.00	2	68.10	67.50	0	8,558	0.00%
2018/07/31	3	66.93	3	67.57	68.10	0	8,505	0.00%
2018/07/30	151	66.30	4.8	66.29	66.50	146.2	8,359	1.75%	大買/鉅額交易
2018/07/27	1	68.80	13	68.97	69.20	-12	8,238	-0.15%
2018/07/26	1	68.30	22	67.88	67.90	-21	8,051	-0.26%
2018/07/25	3	68.77	0	0.00	68.70	3	7,970	0.04%
2018/07/24	23	69.00	0	0.00	69.10	23	7,906	0.29%
2018/07/23	0	0.00	1	69.40	69.30	-1	7,861	-0.01%
2018/07/20	0	0.00	3	68.00	68.40	-3	7,839	-0.04%
2018/07/19	0	0.00	22	68.08	67.30	-22	7,779	-0.28%
2018/07/18	22	67.15	22.4	67.18	67.20	-0.4	7,784	0.00%
2018/07/17	1	65.20	8	66.18	66.70	-7	7,697	-0.09%
2018/07/16	21	64.60	0	0.00	65.30	21	7,641	0.27%
2018/07/12	0	0.00	1	63.50	63.10	-1	7,629	-0.01%
2018/07/06	1	62.30	1	62.10	62.40	0	7,827	0.00%
2018/07/05	1	62.50	0	0.00	63.10	1	7,836	0.01%
2018/07/03	0	0.00	2	63.05	63.00	-2	8,002	-0.02%
2018/07/02	0	0.00	2	62.80	62.70	-2	8,029	-0.02%
2018/06/29	0	0.00	3	62.73	62.70	-3	7,960	-0.04%
2018/06/28	4	60.88	0	0.00	60.90	4	7,855	0.05%
2018/06/27	4.3	62.14	6	62.20	62.00	-1.7	7,719	-0.02%
2018/06/26	1	62.40	0	0.00	62.10	1	7,654	0.01%
2018/06/25	4	63.93	0	0.00	63.80	4	7,524	0.05%
2018/06/22	4	65.00	0	0.00	65.00	4	7,433	0.05%
2018/06/21	1	66.50	1	66.10	66.00	0	7,359	0.00%
2018/06/20	1	65.20	3	66.40	67.00	-2	7,443	-0.03%
2018/06/19	2	65.45	1	65.50	65.30	1	7,395	0.01%
2018/06/15	1	66.50	0	0.00	66.20	1	7,276	0.01%
2018/06/14	1	67.00	2	66.70	66.50	-1	7,127	-0.01%
2018/06/13	2	66.80	0	0.00	66.70	2	7,133	0.03%
2018/06/11	3	67.57	0	0.00	67.80	3	7,380	0.04%
2018/06/08	10	67.84	2	68.90	67.90	8	7,316	0.11%
2018/06/07	2	68.45	0	0.00	67.80	2	7,122	0.03%
2018/06/06	11	68.23	0	0.00	68.50	11	7,133	0.15%
2018/06/05	0	0.00	2	67.05	67.30	-2	7,043	-0.03%
2018/06/04	5	65.68	6	66.28	66.60	-1	6,949	-0.01%
2018/06/01	1	63.80	1	64.70	64.90	0	6,869	0.00%
2018/05/31	5.4	64.58	0	0.00	63.30	5.4	6,838	0.08%
2018/05/30	3	65.23	1	65.50	65.00	2	6,577	0.03%
2018/05/29	8	66.09	1	66.50	66.00	7	6,510	0.11%
2018/05/28	0	0.00	1	66.10	66.00	-1	6,483	-0.02%
2018/05/25	1	65.60	6	65.68	66.10	-5	6,495	-0.08%
2018/05/24	1	65.00	1	64.80	65.00	0	6,445	0.00%
2018/05/23	6	65.12	0	0.00	65.00	6	6,377	0.09%
2018/05/22	1	65.10	0	0.00	65.00	1	6,467	0.02%
2018/05/21	2	65.05	12	65.00	65.00	-10	6,557	-0.15%
2018/05/18	5.3	65.34	0	0.00	65.00	5.3	6,557	0.08%
2018/05/16	0.3	66.70	5	66.60	66.60	-4.7	6,523	-0.07%
2018/05/15	4	67.23	1	67.60	66.90	3	6,665	0.05%
2018/05/14	3	67.40	6	67.15	67.50	-3	6,849	-0.04%
2018/05/11	4.5	67.18	0	0.00	67.00	4.5	6,863	0.07%
2018/05/10	2	68.60	0	0.00	68.60	2	6,723	0.03%
2018/05/09	1	68.30	1	69.00	68.90	0	6,771	0.00%
2018/05/08	1	70.20	1	69.80	70.00	0	6,748	0.00%
2018/05/07	5	69.46	0	0.00	69.20	5	7,033	0.07%
2018/05/03	0	0.00	2	69.95	70.70	-2	7,117	-0.03%
2018/05/02	0	0.00	1	71.00	71.00	-1	7,220	-0.01%
2018/04/27	1	68.50	0	0.00	68.70	1	7,337	0.01%
2018/04/26	2	68.35	2	68.20	68.30	0	7,428	0.00%
2018/04/25	1.2	68.63	0	0.00	68.60	1.2	7,458	0.02%
2018/04/24	6.2	69.10	0	0.00	69.10	6.2	7,537	0.08%
2018/04/23	2	70.60	1	70.20	70.40	1	7,618	0.01%
2018/04/20	0	0.00	1	70.50	70.50	-1	7,670	-0.01%
2018/04/17	1	69.50	1	69.80	69.00	0	7,917	0.00%
2018/04/16	4	70.27	0	0.00	70.30	4	7,869	0.05%
2018/04/13	1	71.20	0	0.00	71.10	1	7,902	0.01%
2018/04/12	5	71.34	0	0.00	71.50	5	7,967	0.06%
2018/04/11	10	72.60	14.8	72.18	71.80	-4.8	7,980	-0.06%
2018/04/10	1	71.70	0	0.00	71.80	1	8,034	0.01%
2018/04/09	1	72.70	1	72.60	72.20	0	8,039	0.00%
2018/04/03	2	72.10	40	72.11	72.00	-38	7,974	-0.48%
2018/04/02	1	72.90	0	0.00	72.80	1	7,947	0.01%
2018/03/31	1	73.10	0	0.00	73.00	1	7,978	0.01%
2018/03/29	1	72.80	0	0.00	72.60	1	8,048	0.01%
2018/03/28	10	73.50	0	0.00	73.50	10	7,982	0.13%
2018/03/27	0	0.00	1	74.20	73.80	-1	7,985	-0.01%
2018/03/26	2	73.00	9.7	73.09	73.50	-7.7	8,013	-0.10%
2018/03/22	0	0.00	1	74.70	74.50	-1	8,208	-0.01%
2018/03/21	0	0.00	2	74.60	74.50	-2	8,290	-0.02%
2018/03/19	3	74.97	0	0.00	75.50	3	8,424	0.04%
2018/03/16	7	73.96	6	74.93	76.10	1	8,395	0.01%
2018/03/14	1	76.30	0	0.00	76.50	1	8,309	0.01%
2018/03/13	0	0.00	1	77.30	77.30	-1	8,494	-0.01%
2018/03/12	0	0.00	1	77.20	77.40	-1	8,568	-0.01%
2018/03/09	0	0.00	1	74.50	75.00	-1	8,656	-0.01%
2018/03/07	0	0.00	1	74.80	74.00	-1	8,931	-0.01%
2018/03/06	3	74.33	0	0.00	73.90	3	9,051	0.03%
2018/03/02	1	73.90	0	0.00	74.20	1	9,334	0.01%
2018/02/27	0	0.00	1	75.30	75.00	-1	9,553	-0.01%
2018/02/26	2	75.15	0	0.00	74.90	2	9,606	0.02%
2018/02/23	0	0.00	1	75.60	75.60	-1	9,770	-0.01%
2018/02/21	0	0.00	2	75.00	76.00	-2	9,970	-0.02%
2018/02/12	2	72.65	0	0.00	72.30	2	10,052	0.02%
2018/02/09	0	0.00	3.9	73.45	73.40	-3.9	10,206	-0.04%
2018/02/08	2	72.25	0	0.00	72.00	2	10,208	0.02%
2018/02/07	0	0.00	1	74.30	73.60	-1	10,332	-0.01%
2018/02/06	5	71.80	0	0.00	71.50	5	10,314	0.05%
2018/02/05	1	76.30	0	0.00	77.00	1	10,248	0.01%
2018/02/01	2.5	77.08	1	77.50	77.00	1.5	10,459	0.01%
2018/01/31	1	79.40	2	79.05	79.00	-1	10,408	-0.01%
2018/01/30	3	79.73	6	80.87	79.90	-3	10,369	-0.03%
2018/01/29	0	0.00	10	78.10	78.50	-10	10,080	-0.10%
2018/01/26	10	78.10	4	78.40	78.40	6	10,063	0.06%
2018/01/25	3	78.20	18	78.85	79.00	-15	10,070	-0.15%
2018/01/24	1	77.60	2	77.60	77.60	-1	9,969	-0.01%
2018/01/23	1	78.10	1	78.00	78.00	0	10,000	0.00%
2018/01/19	1	77.30	1	76.90	77.30	0	9,898	0.00%
2018/01/18	0	0.00	2	77.00	76.70	-2	9,823	-0.02%
2018/01/17	4	76.85	5.2	76.36	77.10	-1.2	9,719	-0.01%
2018/01/16	0	0.00	5	74.56	75.50	-5	9,607	-0.05%
2018/01/15	6	74.80	8	74.63	75.10	-2	9,577	-0.02%
2018/01/12	1.2	75.09	5	74.78	75.10	-3.9	9,655	-0.04%
2018/01/11	4	72.30	0	0.00	72.50	4	9,617	0.04%
2018/01/09	0	0.00	1	72.30	72.20	-1	9,658	-0.01%
2018/01/08	0	0.00	1	72.00	72.00	-1	9,577	-0.01%
2018/01/05	1	71.80	4	71.70	72.00	-3	9,559	-0.03%
2018/01/04	1	72.30	0	0.00	71.90	1	9,572	0.01%
2018/01/02	1	72.30	0	0.00	72.10	1	9,546	0.01%