和碩 (4938)-兆豐-忠孝券商分點個股進出

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

和碩

(4938)

可現股當沖

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

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1	94.70	0	0.00	94.70	1	13,435	0.01%
2024/04/22	0.3	94.60	0	0.00	94.50	0.3	13,481	0.00%
2024/04/19	1	95.30	2	93.65	94.80	-1	13,453	-0.01%
2024/04/18	1	96.40	1	96.80	96.60	0	13,250	0.00%
2024/04/17	8	96.20	8.1	96.46	96.40	-0.1	13,289	0.00%
2024/04/16	24	96.74	1	97.30	95.40	23	13,217	0.17%
2024/04/15	3	99.27	7	99.29	98.70	-4	12,982	-0.03%
2024/04/12	6.4	98.76	7	99.10	98.30	-0.6	12,865	0.00%
2024/04/11	1.1	99.95	65	100.46	101.50	-63.9	12,727	-0.50%
2024/04/10	72	101.22	0.2	101.00	101.00	71.8	12,741	0.56%
2024/04/08	0	0.00	6.1	100.62	101.00	-6.1	12,569	-0.05%
2024/04/03	2.1	97.56	1	97.80	97.40	1.1	12,409	0.01%
2024/04/02	9	98.41	6	98.65	98.30	3	12,352	0.02%
2024/04/01	6	99.02	2	101.50	97.50	4	12,444	0.03%
2024/03/29	9.3	101.18	7.1	101.93	102.00	2.2	12,305	0.02%
2024/03/28	5.1	99.27	73.1	98.17	99.70	-68	11,794	-0.58%
2024/03/27	0	0.00	4.7	97.80	98.40	-4.7	11,473	-0.04%
2024/03/26	53.6	98.24	9.1	97.20	97.80	44.5	11,451	0.39%
2024/03/25	4	101.88	4	100.75	101.50	0	11,190	0.00%
2024/03/22	4.2	101.88	4	102.75	102.00	0.2	10,988	0.00%
2024/03/21	13	102.88	15.9	103.12	104.50	-2.9	10,738	-0.03%
2024/03/20	96.3	105.01	13	105.34	103.50	83.3	10,139	0.82%
2024/03/19	160	97.57	10.2	97.32	100.00	149.9	8,878	1.69%	大買/鉅額交易
2024/03/18	0	0.00	9.8	89.94	91.00	-9.8	8,004	-0.12%
2024/03/15	2.2	89.04	7	88.84	89.10	-4.8	7,842	-0.06%
2024/03/14	0.3	88.40	3	89.90	88.60	-2.7	7,682	-0.04%
2024/03/13	4	89.83	29.5	89.86	89.90	-25.5	7,542	-0.34%
2024/03/12	4	87.25	2.5	87.36	87.50	1.6	7,197	0.02%
2024/03/11	0	0.00	7	85.13	85.10	-7	7,121	-0.10%
2024/03/08	0.2	85.00	1	86.10	85.30	-0.9	7,116	-0.01%
2024/03/05	0	0.00	0.1	86.40	86.50	-0.1	7,064	0.00%
2024/03/01	0	0.00	1	86.40	84.90	-1	7,078	-0.01%
2024/02/29	0	0.00	1	85.00	85.50	-1	7,042	-0.01%
2024/02/27	0.1	84.30	0	0.00	84.30	0.1	6,954	0.00%
2024/02/23	1	87.00	3	86.80	85.90	-2	6,926	-0.03%
2024/02/22	1	86.80	18.1	86.33	86.60	-17.1	6,984	-0.24%
2024/02/21	1	85.50	4	85.45	85.90	-3	6,966	-0.04%
2024/02/20	1	85.10	0	0.00	85.50	1	7,099	0.01%
2024/02/15	1	83.40	2	83.50	83.70	-1	7,308	-0.01%
2024/02/05	1	83.20	1	84.40	84.50	0	7,268	0.00%
2024/02/02	0	0.00	1.1	84.30	84.30	-1.1	7,266	-0.02%
2024/02/01	2	84.00	3	83.67	84.10	-1	7,299	-0.01%
2024/01/31	1.2	82.90	0	0.00	82.70	1.2	7,276	0.02%
2024/01/30	5	84.24	2	83.90	83.80	3	7,219	0.04%
2024/01/29	1	84.20	0	0.00	84.20	1	7,241	0.01%
2024/01/26	1	83.40	0	0.00	83.30	1	7,212	0.01%
2024/01/25	2.4	84.75	0.5	85.70	84.20	1.9	7,174	0.03%
2024/01/24	2.5	86.41	1.5	85.41	86.10	1	7,126	0.01%
2024/01/23	6	82.35	2	83.09	83.50	4.1	6,876	0.06%
2024/01/22	1	83.50	0	0.00	83.00	1	6,794	0.01%
2024/01/19	1	81.20	3	81.87	82.60	-2	6,812	-0.03%
2024/01/17	0.2	80.71	0	0.00	80.80	0.2	6,811	0.00%
2024/01/16	5	81.92	0	0.00	81.80	5	6,705	0.07%
2024/01/15	9	82.86	0	0.00	82.40	9	6,637	0.14%
2024/01/11	2	82.80	5	82.20	82.50	-3	6,663	-0.05%
2024/01/05	0	0.00	1	84.10	83.90	-1	6,640	-0.02%
2024/01/04	0	0.00	11	84.78	84.60	-11	6,633	-0.17%
2024/01/03	4	85.83	0	0.00	85.90	4	6,624	0.06%
2023/12/29	0	0.00	3	86.90	87.30	-3	6,566	-0.05%
2023/12/28	4	89.35	12	88.28	88.20	-8	6,480	-0.12%
2023/12/27	1	89.80	3	89.33	89.50	-2	6,434	-0.03%
2023/12/26	1	87.80	1.1	86.96	88.00	-0.1	6,217	0.00%
2023/12/25	2	86.50	1	86.50	86.80	1	6,146	0.02%
2023/12/22	0	0.00	0.3	85.30	85.80	-0.3	6,086	0.00%
2023/12/21	12	84.84	6	85.08	85.90	6	5,982	0.10%
2023/12/20	7	86.10	4	86.28	86.50	3	5,833	0.05%
2023/12/19	1	84.70	0	0.00	85.00	1	5,606	0.02%
2023/12/18	0	0.00	1	85.40	85.50	-1	5,517	-0.02%
2023/12/15	0	0.00	3	85.70	84.50	-3	5,391	-0.06%
2023/12/14	13	85.30	11	85.18	85.50	2	5,312	0.04%
2023/12/13	3	84.50	7.1	84.39	84.80	-4.1	5,223	-0.08%
2023/12/12	1	83.00	1	83.00	83.10	0	5,215	0.00%
2023/12/11	0	0.00	1	82.20	82.50	-1	5,183	-0.02%
2023/12/08	5	81.50	12	81.51	81.70	-7	5,160	-0.14%
2023/12/06	0	0.00	5	81.20	81.30	-5	5,337	-0.09%
2023/11/30	0	0.00	4	81.15	81.20	-4	5,375	-0.07%
2023/11/29	0	0.00	3	81.77	81.70	-3	5,281	-0.06%
2023/11/27	0	0.00	31	80.80	80.80	-31	5,313	-0.58%
2023/11/22	0	0.00	0.2	80.80	81.00	-0.2	5,469	0.00%
2023/11/21	0	0.00	3.1	81.72	81.90	-3.1	5,630	-0.06%
2023/11/17	1	80.80	2.2	80.32	80.80	-1.2	5,985	-0.02%
2023/11/15	2	79.95	1	80.20	80.00	1	6,078	0.02%
2023/11/14	0	0.00	4.1	79.32	79.50	-4.1	6,138	-0.07%
2023/11/13	0	0.00	0.4	77.50	77.90	-0.4	6,124	-0.01%
2023/11/10	0	0.00	4	78.30	78.30	-4	6,225	-0.06%
2023/11/08	1	78.00	0	0.00	78.00	1	6,356	0.02%
2023/11/01	0	0.00	1	76.50	76.90	-1	6,838	-0.01%
2023/10/31	2	75.50	0	0.00	75.40	2	6,907	0.03%
2023/10/27	0	0.00	7	77.07	76.60	-7	7,002	-0.10%
2023/10/26	2	76.40	1	76.80	76.40	1	7,180	0.01%
2023/10/25	0	0.00	10	77.09	77.00	-10	7,240	-0.14%
2023/10/23	0	0.00	4	75.80	75.40	-4	7,533	-0.05%
2023/10/20	1	76.00	0	0.00	76.00	1	7,910	0.01%
2023/10/17	0.1	77.00	3	78.37	77.00	-2.9	8,891	-0.03%
2023/10/12	0	0.00	2	78.75	78.90	-2	12,173	-0.02%
2023/10/11	0	0.00	1	78.00	78.10	-1	12,236	-0.01%
2023/10/06	0	0.00	2	77.60	77.60	-2	12,366	-0.02%
2023/10/05	0	0.00	3	77.47	77.70	-3	12,401	-0.02%
2023/10/03	0.3	77.50	1	77.20	77.40	-0.7	12,355	-0.01%
2023/09/28	0	0.00	2	76.40	76.60	-2	12,507	-0.02%
2023/09/26	1	76.30	2	76.10	76.00	-1	12,860	-0.01%
2023/09/25	1	76.70	4	76.58	76.70	-3	13,053	-0.02%
2023/09/21	0	0.00	2	76.20	76.50	-2	13,295	-0.02%
2023/09/19	1	77.30	0	0.00	77.20	1	13,334	0.01%
2023/09/15	2.2	77.79	0.5	78.00	78.10	1.7	13,460	0.01%
2023/09/13	1	76.30	0	0.00	76.80	1	13,514	0.01%
2023/09/12	0	0.00	4	76.25	76.70	-4	14,226	-0.03%
2023/09/11	8	75.39	0	0.00	74.90	8	14,315	0.06%
2023/09/05	0	0.00	1	77.30	77.70	-1	14,400	-0.01%
2023/09/04	1	77.40	0	0.00	77.30	1	14,516	0.01%
2023/09/01	1	77.50	0	0.00	77.70	1	14,570	0.01%
2023/08/30	0	0.00	1	78.40	78.50	-1	14,722	-0.01%
2023/08/29	0	0.00	1	78.00	78.30	-1	14,915	-0.01%
2023/08/28	0	0.00	14	79.04	78.70	-14	14,904	-0.09%
2023/08/25	3	78.43	0	0.00	78.90	3	14,987	0.02%
2023/08/24	2	79.35	4.3	80.02	80.10	-2.3	14,881	-0.02%
2023/08/23	1	78.40	10	78.33	78.70	-9	14,565	-0.06%
2023/08/22	6	77.73	0	0.00	77.80	6	14,486	0.04%
2023/08/21	1	76.60	13	77.24	76.70	-12	14,343	-0.08%
2023/08/18	2	77.00	8.1	77.85	76.90	-6.1	14,225	-0.04%
2023/08/17	1	76.40	0.1	77.00	77.30	0.9	14,094	0.01%
2023/08/15	3	76.57	1.2	76.52	76.60	1.8	13,908	0.01%
2023/08/14	2	74.70	1	75.20	75.50	1	13,846	0.01%
2023/08/10	0	0.00	0.1	76.20	76.10	-0.1	13,824	0.00%
2023/08/09	1	79.00	2.2	78.00	78.40	-1.2	13,609	-0.01%
2023/08/08	2	77.25	4.3	77.08	77.50	-2.3	13,510	-0.02%
2023/08/07	2	76.55	0	0.00	76.70	2	13,417	0.01%
2023/08/04	2	75.10	3	76.53	76.70	-1	13,310	-0.01%
2023/08/02	3	75.53	8	76.00	75.80	-5	13,195	-0.04%
2023/08/01	1	75.90	0	0.00	76.20	1	13,033	0.01%
2023/07/31	5	77.50	0	0.00	76.40	5	12,942	0.04%
2023/07/28	1	78.30	12	77.58	78.70	-11	12,711	-0.09%
2023/07/27	1	77.50	18	77.97	77.50	-17	12,594	-0.13%
2023/07/26	6	78.87	7	79.69	78.80	-1	12,450	-0.01%
2023/07/25	19	80.70	12	80.38	80.20	7	12,303	0.06%
2023/07/24	13	78.92	14.4	78.94	78.80	-1.4	11,989	-0.01%
2023/07/21	49	75.04	40	76.78	76.60	9	11,653	0.08%
2023/07/20	3	76.13	19	76.75	76.10	-16	11,433	-0.14%
2023/07/19	30	78.72	15	78.54	76.80	15	11,091	0.14%
2023/07/18	41	85.55	57	88.57	84.20	-16	10,245	-0.16%
2023/07/17	14	81.61	26	81.48	81.90	-12	8,199	-0.15%
2023/07/14	0.2	74.50	4	75.60	74.50	-3.9	7,719	-0.05%
2023/07/13	9	74.98	27	74.96	74.20	-18	7,601	-0.24%
2023/07/12	2	72.00	3	72.17	72.10	-1	7,436	-0.01%
2023/07/11	2	71.20	12	71.22	71.50	-10	7,381	-0.14%
2023/07/10	2	69.85	0	0.00	69.90	2	7,371	0.03%
2023/07/07	5	69.82	0	0.00	70.50	5	7,383	0.07%
2023/07/06	8.1	70.85	0	0.00	70.70	8.1	7,363	0.11%
2023/07/05	3	71.60	1	72.00	71.50	2	7,229	0.03%
2023/07/04	9.2	72.38	0	0.00	72.20	9.2	7,130	0.13%
2023/07/03	5	75.70	10	75.90	76.00	-5	6,909	-0.07%
2023/06/30	12	74.93	0	0.00	74.80	12	6,771	0.18%
2023/06/29	5	75.30	5	75.58	75.10	0	6,656	0.00%
2023/06/28	3.1	74.87	1	75.00	74.80	2.1	6,578	0.03%
2023/06/27	3	74.53	3	75.00	74.70	0	6,554	0.00%
2023/06/26	19.1	75.60	13	75.49	75.30	6.1	6,478	0.09%
2023/06/21	11	77.25	4	77.25	77.00	7	6,359	0.11%
2023/06/20	6	76.50	1	76.50	76.40	5	6,345	0.08%
2023/06/19	35	77.84	12.5	77.41	77.10	22.5	6,266	0.36%
2023/06/16	0.5	80.50	5	80.68	79.30	-4.5	6,128	-0.07%
2023/06/15	4	78.95	2	79.50	79.40	2	5,369	0.04%
2023/06/14	1	78.20	5.1	77.80	78.00	-4.1	5,251	-0.08%
2023/06/13	1	77.60	0	0.00	78.00	1	5,214	0.02%
2023/06/12	2	77.50	8	77.68	77.60	-6	5,273	-0.11%
2023/06/09	0	0.00	2	78.40	78.10	-2	5,217	-0.04%
2023/06/08	1	77.40	0	0.00	77.40	1	5,167	0.02%
2023/06/07	0	0.00	3.3	78.05	78.20	-3.3	5,067	-0.06%
2023/06/06	1	77.90	22	78.25	77.50	-21	4,999	-0.42%
2023/06/05	2	78.35	6	77.82	78.00	-4	4,932	-0.08%
2023/06/02	2	77.50	9.1	76.94	77.10	-7.1	4,767	-0.15%
2023/06/01	2	75.00	3.3	75.40	75.70	-1.3	4,541	-0.03%
2023/05/31	0	0.00	2	75.45	75.30	-2	4,480	-0.04%
2023/05/30	1.1	74.99	22	74.82	75.00	-21	4,343	-0.48%
2023/05/29	1	74.70	6	74.67	74.70	-5	4,292	-0.12%
2023/05/26	1	74.50	7	74.36	74.50	-6	4,279	-0.14%
2023/05/24	0	0.00	1	73.50	73.50	-1	4,171	-0.02%
2023/05/19	0	0.00	7	73.16	73.20	-7	4,072	-0.17%
2023/05/17	0.3	71.90	21	72.08	72.30	-20.8	3,986	-0.52%
2023/05/16	1	70.40	8	71.05	71.30	-7	3,882	-0.18%
2023/05/15	1	70.00	1	70.10	70.20	0	3,872	0.00%
2023/05/02	1	70.40	1	70.50	70.50	0	4,086	0.00%
2023/04/27	10	69.70	0	0.00	69.60	10	4,145	0.24%
2023/04/25	0	0.00	1	69.20	69.00	-1	3,961	-0.03%
2023/04/24	0	0.00	5	70.00	69.70	-5	3,855	-0.13%
2023/04/21	0	0.00	3	70.60	70.10	-3	3,774	-0.08%
2023/04/19	5	70.20	0	0.00	70.20	5	3,723	0.13%
2023/04/18	5	70.30	0	0.00	70.10	5	3,702	0.14%
2023/04/17	1	70.60	8.4	70.56	70.70	-7.4	3,715	-0.20%
2023/04/14	5	70.00	0	0.00	70.20	5	3,662	0.14%
2023/04/13	4	70.30	0	0.00	70.30	4	3,653	0.11%
2023/04/12	3	70.30	1.2	70.73	70.60	1.8	3,635	0.05%
2023/04/11	0	0.00	3	70.20	70.40	-3	3,604	-0.08%
2023/04/10	6	69.70	0	0.00	69.90	6	3,573	0.17%
2023/04/07	1	70.30	5	70.40	70.40	-4	3,558	-0.11%
2023/04/06	0	0.00	11	70.21	70.50	-11	3,537	-0.31%
2023/03/31	1	69.80	10	70.00	69.70	-9	3,480	-0.26%
2023/03/29	2	69.70	5	69.84	69.90	-3	3,876	-0.08%
2023/03/28	1	69.50	6	69.55	69.50	-5	4,095	-0.12%
2023/03/27	0	0.00	2	69.90	69.90	-2	4,367	-0.05%
2023/03/24	4	69.65	2	69.70	69.90	2	4,654	0.04%
2023/03/21	0	0.00	4	69.05	69.30	-4	4,771	-0.08%
2023/03/20	0	0.00	4	68.20	68.40	-4	4,785	-0.08%
2023/03/17	0	0.00	4	67.85	67.90	-4	4,828	-0.08%
2023/03/16	0	0.00	4	67.20	67.40	-4	4,805	-0.08%
2023/03/15	3	66.90	0	0.00	66.60	3	4,826	0.06%
2023/03/13	0	0.00	16	68.47	69.40	-16	4,759	-0.34%
2023/03/10	1	69.10	4	68.88	69.00	-3	4,742	-0.06%
2023/03/08	0	0.00	4	69.45	69.80	-4	4,829	-0.08%
2023/03/07	0	0.00	5	69.46	69.90	-5	4,838	-0.10%
2023/02/24	2	68.20	0	0.00	68.00	2	4,830	0.04%
2023/02/22	0	0.00	1	68.20	68.20	-1	4,832	-0.02%
2023/02/20	0	0.00	1	67.80	67.80	-1	4,911	-0.02%
2023/02/17	0	0.00	3	67.40	67.50	-3	4,942	-0.06%
2023/02/15	0	0.00	4	66.90	67.20	-4	5,110	-0.08%
2023/02/13	3	66.80	3	66.80	67.10	0	5,107	0.00%
2023/02/09	0	0.00	1	66.50	66.50	-1	5,098	-0.02%
2023/02/07	0	0.00	1	66.50	66.60	-1	5,177	-0.02%
2023/02/02	0	0.00	9	65.49	65.40	-9	5,212	-0.17%
2023/02/01	0	0.00	1	64.70	65.00	-1	5,234	-0.02%
2023/01/31	0	0.00	8	65.21	64.50	-8	5,257	-0.15%
2023/01/30	10	65.24	16	65.51	65.60	-6	5,172	-0.12%
2023/01/16	0	0.00	1	64.60	64.50	-1	5,159	-0.02%
2023/01/13	0	0.00	1	64.40	64.30	-1	5,166	-0.02%
2023/01/12	0	0.00	2	64.60	64.50	-2	5,310	-0.04%
2023/01/10	12	64.56	2	64.40	64.50	10	5,497	0.18%
2023/01/06	0	0.00	5	64.28	64.00	-5	5,574	-0.09%
2023/01/05	0	0.00	1	63.70	63.80	-1	5,595	-0.02%
2022/12/23	8	64.09	0	0.00	64.20	8	5,962	0.13%
2022/12/21	0	0.00	1	63.70	63.70	-1	5,819	-0.02%
2022/12/20	0	0.00	7	63.14	63.60	-7	5,618	-0.12%
2022/12/19	0	0.00	1	62.50	63.80	-1	5,419	-0.02%
2022/12/15	0	0.00	2	63.40	63.50	-2	5,006	-0.04%
2022/12/08	1	62.20	0	0.00	62.20	1	5,305	0.02%
2022/12/06	0	0.00	10	62.82	63.80	-10	5,406	-0.18%
2022/12/05	0	0.00	7	62.23	63.50	-7	5,390	-0.13%
2022/12/02	0	0.00	2	61.90	61.90	-2	5,361	-0.04%
2022/12/01	6	61.83	0	0.00	61.70	6	5,372	0.11%
2022/11/30	2	61.40	0	0.00	62.00	2	5,351	0.04%
2022/11/28	2	60.40	1	60.50	60.70	1	5,446	0.02%
2022/11/23	1	59.30	0	0.00	59.20	1	5,519	0.02%
2022/11/18	0	0.00	0.5	60.20	60.30	-0.5	5,487	-0.01%
2022/11/17	0	0.00	25	60.20	60.30	-25	5,470	-0.46%
2022/11/16	0	0.00	1	60.10	60.40	-1	5,481	-0.02%
2022/11/15	0.3	60.80	0	0.00	60.60	0.3	5,468	0.01%
2022/11/14	0	0.00	2	60.50	60.40	-2	5,454	-0.04%
2022/11/11	1	59.40	3	59.90	60.00	-2	5,398	-0.04%
2022/11/08	0	0.00	5	57.90	58.10	-5	5,399	-0.09%
2022/11/04	3	56.27	0	0.00	56.90	3	5,440	0.06%
2022/11/03	2	56.60	0	0.00	56.40	2	5,432	0.04%
2022/11/02	1	57.90	0	0.00	57.50	1	5,429	0.02%
2022/11/01	0	0.00	4	58.30	58.40	-4	5,431	-0.07%
2022/10/31	0	0.00	2	58.50	59.00	-2	5,488	-0.04%
2022/10/24	2	56.40	0	0.00	56.90	2	5,554	0.04%
2022/10/20	1	55.50	4	55.20	55.90	-3	5,525	-0.05%
2022/10/13	0	0.00	2	57.30	57.20	-2	5,384	-0.04%
2022/10/12	1	57.50	0	0.00	57.30	1	5,438	0.02%
2022/10/11	6	57.37	0	0.00	57.30	6	5,491	0.11%
2022/10/07	2	58.70	0	0.00	58.20	2	5,426	0.04%
2022/10/05	1	59.30	6	59.70	59.30	-5	5,456	-0.09%
2022/10/04	0.2	59.15	5	59.22	59.10	-4.8	5,430	-0.09%
2022/10/03	4	57.58	4	57.60	57.50	0	5,383	0.00%
2022/09/30	2	58.65	0	0.00	58.50	2	5,397	0.04%
2022/09/29	0	0.00	1	59.50	59.20	-1	5,353	-0.02%
2022/09/27	0	0.00	1	60.60	59.50	-1	5,346	-0.02%
2022/09/26	4	59.55	0	0.00	59.30	4	5,384	0.07%
2022/09/23	1	60.40	0	0.00	60.40	1	5,451	0.02%
2022/09/22	6	61.48	0	0.00	61.50	6	5,844	0.10%
2022/09/21	9	63.29	0	0.00	63.10	9	5,881	0.15%
2022/09/15	1	63.60	0	0.00	63.70	1	5,614	0.02%
2022/09/14	2	63.60	0	0.00	63.40	2	5,603	0.04%
2022/09/13	0	0.00	13	65.21	65.50	-13	5,593	-0.23%
2022/09/12	0	0.00	1.2	64.02	63.90	-1.2	5,592	-0.02%
2022/09/06	0	0.00	1	64.60	64.50	-1	5,681	-0.02%
2022/09/05	0	0.00	5	64.60	64.50	-5	5,657	-0.09%
2022/09/02	3	62.43	1	62.50	62.10	2	5,585	0.04%
2022/09/01	0	0.00	3	63.00	63.10	-3	5,556	-0.05%
2022/08/31	12	63.78	0	0.00	63.60	12	5,551	0.22%
2022/08/30	1	63.70	0	0.00	64.10	1	5,518	0.02%
2022/08/29	0	0.00	1	63.50	63.30	-1	5,527	-0.02%
2022/08/24	5	63.86	0	0.00	63.60	5	5,601	0.09%
2022/08/23	1	63.80	9	64.14	64.20	-8	5,806	-0.14%
2022/08/22	0	0.00	2	64.00	64.20	-2	5,821	-0.03%
2022/08/17	1	62.40	0	0.00	62.80	1	5,857	0.02%
2022/08/16	0	0.00	1	62.40	62.20	-1	5,858	-0.02%
2022/08/15	5	63.00	0	0.00	63.00	5	5,812	0.09%
2022/08/12	1	64.50	0	0.00	64.50	1	5,768	0.02%
2022/08/11	0	0.00	34	63.75	63.70	-34	5,763	-0.59%
2022/08/10	0	0.00	5	63.10	63.00	-5	5,813	-0.09%
2022/08/09	0	0.00	10	62.50	62.70	-10	5,867	-0.17%
2022/08/08	0	0.00	3	61.40	62.10	-3	5,938	-0.05%
2022/08/05	13	62.15	15	62.20	62.00	-2	6,189	-0.03%
2022/08/04	0	0.00	1	62.90	63.00	-1	6,211	-0.02%
2022/08/02	0	0.00	7	61.60	63.00	-7	6,251	-0.11%
2022/08/01	0	0.00	5	62.40	62.30	-5	6,214	-0.08%
2022/07/28	3	61.30	2	62.15	62.30	1	6,139	0.02%
2022/07/27	2	61.60	0	0.00	61.60	2	6,113	0.03%
2022/07/26	1	60.60	5	60.90	60.80	-4	6,119	-0.07%
2022/07/21	0	0.00	1	60.40	60.50	-1	6,216	-0.02%
2022/07/20	5	59.20	0	0.00	59.40	5	6,235	0.08%
2022/07/19	2	58.40	0	0.00	58.80	2	6,289	0.03%
2022/07/18	1	58.50	0	0.00	58.70	1	6,313	0.02%
2022/07/15	0	0.00	1	59.20	58.70	-1	6,324	-0.02%
2022/07/14	0.5	59.30	1	58.60	59.20	-0.5	6,450	-0.01%
2022/07/13	0	0.00	1	58.20	57.70	-1	6,420	-0.02%
2022/07/12	0	0.00	0	56.70	56.70	0	6,400	0.00%
2022/07/11	0	0.00	1	57.40	57.40	-1	6,416	-0.02%
2022/07/07	1	56.20	0	0.00	56.70	1	6,437	0.02%
2022/07/06	3	55.83	0	0.00	55.10	3	6,481	0.05%
2022/07/05	2	55.50	0.1	56.50	56.40	1.9	6,465	0.03%
2022/07/04	0.1	56.50	0	0.00	55.70	0.1	6,456	0.00%
2022/07/01	1	57.50	1	57.10	57.10	0	6,479	0.00%
2022/06/30	8	57.91	0	0.00	57.00	8	6,414	0.12%
2022/06/29	0	0.00	0.1	67.20	66.80	-0.1	6,015	0.00%
2022/06/28	1	68.70	0	0.00	68.20	1	5,905	0.02%
2022/06/27	0	0.00	1	68.70	68.70	-1	5,899	-0.02%
2022/06/23	1	67.50	0	68.00	67.50	1	5,895	0.02%
2022/06/22	8	69.10	0	0.00	68.20	8	5,915	0.14%
2022/06/21	0	0.00	2	69.40	69.10	-2	6,024	-0.03%
2022/06/15	1	68.90	0	0.00	68.80	1	6,342	0.02%
2022/06/14	1	68.40	1	68.60	68.60	0	6,481	0.00%
2022/06/13	0	0.00	2	68.10	68.70	-2	6,625	-0.03%
2022/06/10	4	68.60	0	0.00	68.70	4	6,724	0.06%
2022/06/08	0	0.00	1	69.40	69.20	-1	7,116	-0.01%
2022/06/06	1	69.00	0	0.00	69.50	1	7,135	0.01%
2022/06/02	3	69.00	0	0.00	68.90	3	7,250	0.04%
2022/06/01	1	69.40	0	0.00	69.20	1	7,348	0.01%
2022/05/27	0	0.00	5	66.60	67.00	-5	7,128	-0.07%
2022/05/25	0	0.00	1	65.90	65.90	-1	7,231	-0.01%
2022/05/24	1	65.10	0	0.00	64.90	1	7,279	0.01%
2022/05/23	2	65.40	0	0.00	65.30	2	7,278	0.03%
2022/05/20	1	65.30	0	0.00	65.30	1	7,296	0.01%
2022/05/19	2	64.40	0	0.00	64.70	2	7,274	0.03%
2022/05/17	0	0.00	3	64.87	64.50	-3	7,177	-0.04%
2022/05/16	0	0.00	26	64.57	64.20	-26	7,123	-0.36%
2022/05/13	35	65.45	34	64.45	64.60	1	7,048	0.01%
2022/05/12	1	67.70	12	68.25	67.70	-11	6,802	-0.16%
2022/05/11	2	68.65	0	0.00	68.50	2	6,716	0.03%
2022/05/10	0	0.00	73	69.40	69.70	-73	6,755	-1.08%
2022/05/09	0	0.00	13	69.63	69.40	-13	6,795	-0.19%
2022/05/05	2	70.80	0	0.00	70.90	2	6,821	0.03%
2022/05/04	4	70.43	0	0.00	70.50	4	6,845	0.06%
2022/04/29	2	69.90	0	0.00	70.30	2	6,988	0.03%
2022/04/28	2	69.05	0	0.00	69.40	2	7,031	0.03%
2022/04/27	2	69.80	3	70.17	69.90	-1	6,982	-0.01%
2022/04/26	0	0.00	18	71.03	71.30	-18	7,134	-0.25%
2022/04/25	0	0.00	2	70.50	70.50	-2	7,315	-0.03%
2022/04/21	0	0.00	1	71.60	71.90	-1	7,147	-0.01%
2022/04/20	0	0.00	1	70.40	70.70	-1	7,091	-0.01%
2022/04/19	1	70.00	0	0.00	70.00	1	6,993	0.01%
2022/04/15	11	70.40	0	0.00	70.30	11	7,000	0.16%
2022/04/06	3	71.60	1	71.40	71.60	2	6,920	0.03%
2022/04/01	1	71.90	4	72.30	72.50	-3	6,933	-0.04%
2022/03/31	1	72.20	4	72.40	72.40	-3	6,919	-0.04%
2022/03/29	0	0.00	1	72.80	72.80	-1	6,864	-0.01%
2022/03/28	1	72.20	0	0.00	72.80	1	6,831	0.01%
2022/03/25	1	73.50	0	0.00	73.60	1	6,816	0.01%
2022/03/24	0	0.00	6	73.23	73.60	-6	6,793	-0.09%
2022/03/22	0	0.00	4	72.68	72.80	-4	6,628	-0.06%
2022/03/21	2.2	72.03	1	72.10	71.90	1.2	6,518	0.02%
2022/03/18	1	72.50	1	72.60	72.80	0	6,492	0.00%
2022/03/17	2	72.30	24	72.68	72.90	-22	6,112	-0.36%
2022/03/16	11	71.78	66	71.94	72.10	-55	5,956	-0.92%
2022/03/15	0	0.00	3	71.07	71.60	-3	5,852	-0.05%
2022/03/14	0	0.00	5	71.42	71.60	-5	5,755	-0.09%
2022/03/11	12	70.53	3	70.43	70.40	9	5,584	0.16%
2022/03/10	0	0.00	1	69.20	69.60	-1	5,413	-0.02%
2022/03/08	0	0.00	8	68.51	68.60	-8	5,452	-0.15%
2022/03/07	11	68.05	0	0.00	67.60	11	5,354	0.21%
2022/03/04	4	69.50	0	0.00	69.70	4	5,362	0.07%
2022/03/03	7	70.20	0	0.00	70.20	7	5,392	0.13%
2022/03/02	0	0.00	1	70.10	69.90	-1	5,409	-0.02%
2022/03/01	0	0.00	1	70.30	70.30	-1	5,422	-0.02%
2022/02/25	2	68.70	5	69.20	69.10	-3	5,328	-0.06%
2022/02/24	1	68.60	3	68.80	69.00	-2	5,286	-0.04%
2022/02/23	0	0.00	2	69.20	69.80	-2	5,235	-0.04%
2022/02/21	1	69.70	0	0.00	70.10	1	5,236	0.02%
2022/02/18	8	69.90	0	0.00	70.10	8	5,306	0.15%
2022/02/17	0	0.00	15	69.95	70.30	-15	5,349	-0.28%
2022/02/16	2	69.50	2	69.80	69.80	0	5,368	0.00%
2022/02/15	9	69.36	0	0.00	69.10	9	5,457	0.16%
2022/02/11	4	70.28	3.7	70.55	70.60	0.3	5,513	0.01%
2022/02/10	7	70.60	5	70.80	70.80	2	5,540	0.04%
2022/02/09	1	70.80	0	0.00	70.80	1	5,515	0.02%
2022/02/08	0	0.00	0.5	69.60	69.70	-0.5	5,456	-0.01%
2022/02/07	0	0.00	5	69.18	69.60	-5	5,471	-0.09%
2022/01/26	1	69.20	16	69.57	69.30	-15	5,489	-0.27%
2022/01/25	1	70.10	6	69.63	69.90	-5	5,829	-0.09%
2022/01/24	2	70.70	2	70.15	70.80	0	5,792	0.00%
2022/01/20	1	70.70	8	70.79	70.90	-7	5,651	-0.12%
2022/01/19	5	70.90	29	70.94	71.00	-24	5,613	-0.43%
2022/01/18	1	70.20	46	70.26	70.40	-45	5,451	-0.83%
2022/01/17	0.2	68.90	5	69.00	69.00	-4.8	5,157	-0.09%
2022/01/14	3	68.90	1	69.50	69.00	2	5,171	0.04%
2022/01/11	0	0.00	2	68.95	69.10	-2	5,242	-0.04%
2022/01/10	1	68.50	0	0.00	68.80	1	5,236	0.02%
2022/01/06	2	69.05	2	69.00	69.30	0	5,247	0.00%
2022/01/04	1	68.30	1	68.40	68.30	0	5,251	0.00%
2021/12/30	0	0.00	31	69.08	69.10	-31	5,216	-0.59%
2021/12/29	0	0.00	1	69.20	69.30	-1	5,230	-0.02%
2021/12/28	0	0.00	16	69.21	69.40	-16	5,246	-0.30%
2021/12/27	1	68.60	1	68.80	69.00	0	5,221	0.00%
2021/12/24	0	0.00	1	68.70	68.70	-1	5,246	-0.02%
2021/12/21	0	0.00	1	68.60	68.70	-1	5,306	-0.02%
2021/12/17	1	67.80	3	68.10	68.20	-2	5,402	-0.04%
2021/12/16	1	67.80	0	0.00	67.90	1	5,404	0.02%
2021/12/14	1	67.50	23	67.50	67.50	-22	5,527	-0.40%
2021/12/13	10	67.90	0	0.00	67.40	10	5,502	0.18%
2021/12/10	4	68.20	0	0.00	67.90	4	5,489	0.07%
2021/12/08	3	66.90	0	0.00	67.10	3	5,438	0.06%
2021/12/07	0	0.00	3	66.70	66.80	-3	5,387	-0.06%
2021/12/06	3	66.27	0	0.00	66.90	3	5,381	0.06%
2021/12/02	3	66.37	0	0.00	66.40	3	5,331	0.06%
2021/12/01	24	66.90	2	67.00	66.90	22	5,259	0.42%
2021/11/30	3	67.00	2	67.10	66.60	1	5,250	0.02%
2021/11/29	0	0.00	3	66.70	67.00	-3	5,112	-0.06%
2021/11/26	1	67.40	24	67.50	67.30	-23	5,111	-0.45%
2021/11/25	2	67.60	1	68.00	67.80	1	5,201	0.02%
2021/11/23	2	68.35	33	68.30	68.30	-31	5,190	-0.60%
2021/11/22	1	68.50	1	68.50	68.20	0	5,195	0.00%
2021/11/19	4	68.05	6	68.10	68.10	-2	5,249	-0.04%
2021/11/18	1	68.30	2	68.30	68.30	-1	5,245	-0.02%
2021/11/17	4	68.23	2	68.80	68.00	2	5,224	0.04%
2021/11/16	2	68.20	0	0.00	68.40	2	5,203	0.04%
2021/11/11	69	68.10	5	67.70	67.90	64	5,244	1.22%
2021/11/10	9	68.48	0	0.00	68.40	9	5,304	0.17%
2021/11/09	1	68.20	1	68.40	69.00	0	5,375	0.00%
2021/11/08	8	68.29	0	0.00	68.50	8	5,461	0.15%
2021/11/05	2	68.50	4	68.58	69.00	-2	5,496	-0.04%
2021/11/04	1	69.10	13	69.28	69.30	-12	5,483	-0.22%
2021/11/03	23	69.60	14	69.58	69.50	9	5,504	0.16%
2021/11/02	26.2	70.15	19	69.71	69.30	7.2	5,477	0.13%
2021/11/01	0	0.00	5	67.40	68.10	-5	5,329	-0.09%
2021/10/28	1	67.70	2	67.80	67.90	-1	5,340	-0.02%
2021/10/27	1	67.70	0	0.00	67.70	1	5,372	0.02%
2021/10/26	0	0.00	4	67.55	67.90	-4	5,448	-0.07%
2021/10/22	1	67.10	0	0.00	67.40	1	5,540	0.02%
2021/10/20	2.5	67.94	0	0.00	67.80	2.5	5,599	0.04%
2021/10/19	1	68.00	1	68.10	67.90	0	5,613	0.00%
2021/10/18	0	0.00	4	68.00	67.80	-4	5,644	-0.07%
2021/10/15	1	67.70	1	67.70	67.70	0	5,681	0.00%
2021/10/14	1	67.50	0	0.00	67.40	1	5,724	0.02%
2021/10/13	0	0.00	24	67.95	67.80	-24	5,744	-0.42%
2021/10/12	0	0.00	18	67.58	67.70	-18	5,787	-0.31%
2021/10/08	0	0.00	20	67.10	66.80	-20	5,786	-0.35%
2021/10/07	0	0.00	5	67.18	66.80	-5	5,886	-0.08%
2021/10/04	1	66.30	1	66.30	66.10	0	6,293	0.00%
2021/10/01	1	65.80	6	65.98	66.00	-5	6,320	-0.08%
2021/09/30	0	0.00	12	66.31	67.00	-12	6,337	-0.19%
2021/09/29	2	65.45	3	65.90	65.80	-1	6,376	-0.02%
2021/09/28	1	66.40	3	66.90	66.50	-2	6,517	-0.03%
2021/09/27	12	67.35	4	67.28	67.20	8	6,647	0.12%
2021/09/24	8	67.57	26	67.36	67.10	-18	6,925	-0.26%
2021/09/23	1	65.50	7	65.99	66.10	-6	7,370	-0.08%
2021/09/22	0	0.00	15	64.30	65.60	-15	7,624	-0.20%
2021/09/15	4	64.88	0	0.00	64.60	4	7,936	0.05%
2021/09/14	19	64.73	1	65.20	64.50	18	8,037	0.22%
2021/09/09	1	64.10	0	0.00	64.20	1	8,495	0.01%
2021/09/08	6	64.55	1	64.50	64.40	5	8,506	0.06%
2021/09/06	6	65.32	0	0.00	65.30	6	8,622	0.07%
2021/09/03	0	0.00	1	65.00	65.30	-1	8,711	-0.01%
2021/09/02	35	64.71	0	0.00	64.50	35	8,730	0.40%
2021/09/01	2	65.00	3	65.00	64.90	-1	8,760	-0.01%
2021/08/31	0	0.00	21	64.95	64.80	-21	8,750	-0.24%
2021/08/30	6	64.60	0	0.00	64.60	6	8,683	0.07%
2021/08/26	0	0.00	20	64.70	64.60	-20	8,732	-0.23%
2021/08/25	6	64.42	2	64.50	64.30	4	8,778	0.05%
2021/08/24	0	0.00	1	64.80	64.90	-1	8,764	-0.01%
2021/08/23	1	64.60	17	64.48	64.50	-16	8,846	-0.18%
2021/08/20	4	64.25	0	0.00	64.20	4	8,974	0.04%
2021/08/19	1	64.00	4	64.30	64.50	-3	9,122	-0.03%
2021/08/18	21	63.85	2	63.95	64.10	19	9,144	0.21%
2021/08/17	9	64.19	0	0.00	64.50	9	9,221	0.10%
2021/08/16	9	64.69	1	64.50	64.50	8	9,212	0.09%
2021/08/13	3	65.90	1	66.10	65.70	2	9,230	0.02%
2021/08/12	1	66.80	3	67.27	66.60	-2	9,300	-0.02%
2021/08/11	5	67.78	1	67.70	67.80	4	9,333	0.04%
2021/08/09	6	67.62	0	0.00	67.50	6	9,527	0.06%
2021/08/06	8	68.21	14	68.35	68.30	-6	9,564	-0.06%
2021/08/05	57	68.71	4	68.58	68.80	53	9,788	0.54%
2021/08/04	6	66.92	1	67.00	67.20	5	10,213	0.05%
2021/08/03	2	66.90	10	66.80	67.10	-8	10,434	-0.08%
2021/08/02	2	66.90	0	0.00	67.10	2	10,492	0.02%
2021/07/30	6	67.30	0	0.00	67.30	6	10,571	0.06%
2021/07/29	7	67.53	0	0.00	67.60	7	10,767	0.07%
2021/07/28	7	67.60	1	67.51	67.80	6	10,891	0.05%
2021/07/27	6	67.65	2	67.70	68.00	4	11,112	0.04%
2021/07/26	1	66.80	5	66.80	66.90	-4	11,257	-0.04%
2021/07/23	5	66.94	0	0.00	66.80	5	11,392	0.04%
2021/07/22	10	66.95	0	0.00	67.10	10	11,465	0.09%
2021/07/21	5	67.16	0	0.00	67.20	5	11,550	0.04%
2021/07/20	5	67.60	2	67.30	67.20	3	11,656	0.03%
2021/07/19	2	67.80	1	67.80	67.90	1	11,774	0.01%
2021/07/16	1	67.50	2	67.80	68.00	-1	12,296	-0.01%
2021/07/15	1	67.80	0	0.00	67.90	1	12,418	0.01%
2021/07/14	1	67.60	1	67.60	67.80	0	12,453	0.00%
2021/07/13	0	0.00	5.1	67.95	68.00	-5.1	12,488	-0.04%
2021/07/12	3	67.13	0	0.00	66.90	3	12,472	0.02%
2021/07/09	21.1	67.51	1	68.00	67.60	20.1	12,388	0.16%
2021/07/08	2	68.40	8	68.29	68.10	-6	12,472	-0.05%
2021/07/07	11	68.09	1	68.20	68.30	10	12,569	0.08%
2021/07/06	3	68.33	0	0.00	68.30	3	12,718	0.02%
2021/07/05	12	68.22	11	68.29	68.70	1	12,813	0.01%
2021/07/02	2	68.00	0.1	68.30	68.00	1.9	12,858	0.01%
2021/07/01	27	68.51	0.1	68.60	68.30	26.9	12,921	0.21%
2021/06/30	80	68.90	4	69.00	68.80	76	12,878	0.59%
2021/06/29	7.1	73.72	31	73.82	73.70	-23.9	12,478	-0.19%
2021/06/28	3	74.20	12	74.12	74.00	-9	12,325	-0.07%
2021/06/25	4.1	74.60	0	0.00	74.50	4.1	12,356	0.03%
2021/06/24	5	74.74	1	74.90	74.50	4	12,490	0.03%
2021/06/23	2	74.50	2	74.30	74.60	0	13,119	0.00%
2021/06/22	2	74.55	1	74.80	74.30	1	13,325	0.01%
2021/06/21	8	73.94	1	73.80	74.40	7	13,359	0.05%
2021/06/18	2	74.65	12	74.46	74.70	-10	13,457	-0.07%
2021/06/17	3	73.90	20	73.90	74.00	-17	13,494	-0.13%
2021/06/16	5	73.56	76	73.43	73.80	-71	13,793	-0.51%
2021/06/15	2	72.50	0	0.00	73.00	2	14,090	0.01%
2021/06/11	8	72.33	0	0.00	72.30	8	14,259	0.06%
2021/06/09	3.1	72.71	0	0.00	72.70	3.1	14,498	0.02%
2021/06/08	0.1	73.30	2	73.25	73.50	-1.9	14,816	-0.01%
2021/06/07	3	72.67	26.2	73.28	72.90	-23.2	15,404	-0.15%
2021/06/04	0	73.40	0	0.00	73.40	0	15,470	0.00%
2021/06/03	1	73.50	0	0.00	73.50	1	15,584	0.01%
2021/06/02	2	73.85	2	74.00	73.60	0	15,739	0.00%
2021/05/31	0	0.00	83	73.42	73.50	-83	15,999	-0.52%
2021/05/28	1	73.20	6	73.20	73.20	-5	16,099	-0.03%
2021/05/27	1	72.50	1	73.40	73.20	0	16,226	0.00%
2021/05/26	13	72.99	6	73.12	73.30	7	16,505	0.04%
2021/05/25	16	73.04	20	72.75	72.90	-4	16,687	-0.02%
2021/05/24	0	0.00	20.1	72.70	72.70	-20.1	16,815	-0.12%
2021/05/21	14	72.96	8	72.56	72.50	6	16,964	0.04%
2021/05/20	0	0.00	3	72.17	72.10	-3	17,089	-0.02%
2021/05/19	21	71.02	2.1	70.76	71.50	18.9	17,153	0.11%
2021/05/18	5	69.62	1	70.20	70.20	4	17,358	0.02%
2021/05/17	3	68.40	2.2	68.66	68.40	0.8	17,964	0.00%
2021/05/14	1	70.50	2	70.50	70.60	-1	17,941	-0.01%
2021/05/13	5.1	70.26	4	70.30	70.10	1.1	18,054	0.01%
2021/05/12	7	71.86	30	70.81	71.10	-23	17,959	-0.13%
2021/05/11	4	69.58	24	69.99	69.30	-20	17,558	-0.11%
2021/05/10	4	70.70	3	70.97	70.60	1	17,580	0.01%
2021/05/07	3	70.93	1	71.10	71.10	2	18,197	0.01%
2021/05/06	31	70.14	21	70.99	69.70	10	19,274	0.05%
2021/05/05	28	71.22	42	71.19	70.80	-14	19,804	-0.07%
2021/05/04	53	71.00	86	71.30	71.50	-33	20,037	-0.16%
2021/05/03	30	72.35	28	72.38	72.20	2	20,055	0.01%
2021/04/29	12	73.91	8	73.96	73.60	4	20,347	0.02%
2021/04/28	7	73.63	3	73.80	73.60	4	20,672	0.02%
2021/04/27	18.8	73.22	1	73.20	73.30	17.8	21,355	0.08%
2021/04/26	92	73.72	2	73.65	73.60	90	21,679	0.42%
2021/04/23	10	73.98	1	74.30	73.90	9	22,419	0.04%
2021/04/22	26	74.84	69.3	75.20	74.10	-43.3	24,604	-0.18%
2021/04/21	3	73.83	8	74.14	74.30	-5	25,484	-0.02%
2021/04/20	9	73.59	1	73.60	74.00	8	26,144	0.03%
2021/04/19	25	73.79	1	73.50	73.80	24	26,288	0.09%
2021/04/16	5	73.48	5	73.30	73.50	0	26,368	0.00%
2021/04/15	10	72.97	0	0.00	73.00	10	26,429	0.04%
2021/04/14	65	72.26	4	72.80	73.20	61	26,434	0.23%
2021/04/13	3	72.67	5	73.00	72.50	-2	26,365	-0.01%
2021/04/12	41.1	72.65	6	72.85	72.70	35.1	26,479	0.13%
2021/04/09	31	73.35	5	73.60	73.30	26	26,461	0.10%
2021/04/08	75	73.62	26	73.85	73.60	49	26,327	0.19%
2021/04/07	54	72.61	13	72.67	72.80	41	26,181	0.16%
2021/04/06	30	73.21	33	73.20	73.00	-3	26,030	-0.01%
2021/04/01	8.3	73.93	16	73.50	73.50	-7.7	25,829	-0.03%
2021/03/31	24	74.09	22	74.00	74.10	2	25,726	0.01%
2021/03/30	29.2	73.74	4	73.40	73.70	25.2	25,623	0.10%
2021/03/29	17	73.69	8	73.69	73.60	9	25,510	0.04%
2021/03/26	36	74.00	23	73.80	73.80	13	25,357	0.05%
2021/03/25	1	75.70	94	75.02	75.70	-93	24,820	-0.37%
2021/03/24	4	73.90	7	74.13	74.20	-3	24,692	-0.01%
2021/03/23	9.6	74.01	8	73.59	74.00	1.6	24,594	0.01%
2021/03/22	4.3	74.17	2.5	74.06	74.00	1.8	24,491	0.01%
2021/03/19	28	74.74	4	74.63	75.00	24	24,545	0.10%
2021/03/18	26.1	74.11	72	74.55	74.30	-45.9	24,358	-0.19%
2021/03/17	25.1	72.62	30	72.63	72.30	-4.9	24,366	-0.02%
2021/03/16	7.1	71.79	1	71.60	71.50	6.1	24,370	0.02%
2021/03/15	10	70.92	2	71.75	71.50	8	24,405	0.03%
2021/03/12	25	71.23	61	71.21	71.40	-36	24,426	-0.15%
2021/03/11	121	71.29	36	71.49	72.00	85	24,483	0.35%	大買/
2021/03/10	10.2	74.12	0	0.00	73.90	10.2	23,998	0.04%
2021/03/09	9	72.93	0	0.00	72.80	9	23,975	0.04%
2021/03/08	94	73.50	11	73.81	73.20	83	23,979	0.35%
2021/03/05	2.1	73.80	2	73.50	73.50	0.1	23,936	0.00%
2021/03/04	7.1	74.57	18	74.51	74.30	-10.9	23,982	-0.05%
2021/03/03	5.2	74.97	7	75.16	75.50	-1.8	23,918	-0.01%
2021/03/02	30	74.20	53	74.10	73.90	-23	23,861	-0.10%
2021/02/26	24	74.66	2	74.80	74.60	22	23,754	0.09%
2021/02/25	16	76.20	18	76.49	75.90	-2	23,456	-0.01%
2021/02/24	24.2	76.19	2	75.60	76.00	22.2	23,325	0.10%
2021/02/23	19	75.10	1	75.10	75.10	18	23,270	0.08%
2021/02/22	35	75.94	3	76.00	75.80	32	23,118	0.14%
2021/02/19	3	75.50	13	75.67	76.10	-10	22,985	-0.04%
2021/02/18	12	75.45	2	75.50	75.40	10	22,853	0.04%
2021/02/17	13	75.48	38	75.53	75.20	-25	22,678	-0.11%
2021/02/05	11	78.63	0	0.00	78.40	11	22,274	0.05%
2021/02/04	2	78.35	4	78.83	78.90	-2	22,157	-0.01%
2021/02/03	56	78.44	4	78.25	78.20	52	22,161	0.23%
2021/02/02	40	78.49	41	78.44	78.10	-1	22,341	0.00%
2021/02/01	23	77.67	11	77.81	78.00	12	22,368	0.05%
2021/01/29	19	81.28	41	80.49	78.40	-22	22,106	-0.10%
2021/01/28	55.2	81.42	70	82.67	81.50	-14.8	21,406	-0.07%
2021/01/27	120	80.42	83	80.61	81.10	37	20,213	0.18%	大買/
2021/01/26	36.5	78.58	44	78.06	77.70	-7.5	19,412	-0.04%
2021/01/25	22	77.86	14	77.84	78.00	8	19,027	0.04%
2021/01/22	33	75.92	55	76.99	77.60	-22	18,789	-0.12%
2021/01/21	11	77.55	48.6	77.94	77.00	-37.6	18,280	-0.21%
2021/01/20	37	77.86	32	76.88	76.00	5	17,816	0.03%
2021/01/19	21	78.99	23.2	79.15	79.00	-2.2	17,029	-0.01%
2021/01/18	65	79.13	18	78.74	79.00	47	16,570	0.28%
2021/01/15	120	81.82	76	81.48	80.40	44	15,678	0.28%	大買/
2021/01/14	17.2	75.48	55	76.56	77.90	-37.8	13,423	-0.28%
2021/01/13	13	70.08	339.1	70.23	70.90	-326.1	12,034	-2.71%	大賣/鉅額交易
2021/01/12	37	67.21	14	68.04	67.50	23	11,175	0.21%
2021/01/11	4	67.15	15	67.30	67.30	-11	10,964	-0.10%
2021/01/08	3	66.87	1	67.40	67.40	2	10,765	0.02%
2021/01/07	56	66.72	0	0.00	66.80	56	10,613	0.53%
2021/01/06	40	66.75	0	0.00	66.70	40	10,633	0.38%
2021/01/05	27	66.85	0	0.00	66.80	27	10,501	0.26%
2021/01/04	2	66.90	12	68.12	68.00	-10	10,269	-0.10%
2020/12/31	5	67.10	1	67.30	67.30	4	10,070	0.04%
2020/12/30	1	67.50	0	0.00	67.50	1	10,034	0.01%
2020/12/29	0	0.00	0.1	67.60	67.10	-0.1	9,957	0.00%
2020/12/28	14	68.02	0	0.00	68.00	14	9,906	0.14%
2020/12/25	3	67.77	3	67.53	67.80	0	9,956	0.00%
2020/12/24	5	66.68	5	67.00	66.80	0	9,924	0.00%
2020/12/23	5	66.40	0	0.00	66.80	5	9,889	0.05%
2020/12/22	7	66.36	1	66.40	66.20	6	9,905	0.06%
2020/12/21	8	65.29	0	0.00	66.20	8	9,896	0.08%
2020/12/18	37	67.22	0	0.00	66.70	37	9,762	0.38%
2020/12/17	8	67.78	1	67.90	67.90	7	9,618	0.07%
2020/12/16	19	68.22	0	0.00	68.50	19	9,602	0.20%
2020/12/15	63	68.37	32	68.06	67.30	31	9,669	0.32%
2020/12/14	41	70.18	13	69.62	69.60	28	9,443	0.30%
2020/12/11	19	70.06	27	70.63	69.90	-8	9,331	-0.09%
2020/12/10	3	69.20	17	69.23	69.40	-14	8,938	-0.16%
2020/12/09	8	69.04	29	69.07	69.40	-21	8,781	-0.24%
2020/12/08	16	68.47	4	68.88	68.40	12	8,606	0.14%
2020/12/07	90	68.34	78	68.78	68.80	12	8,455	0.14%
2020/12/04	1	66.70	5	66.66	66.60	-4	8,094	-0.05%
2020/12/03	9	65.98	1	65.70	66.10	8	8,018	0.10%
2020/12/02	9	66.07	13.1	66.45	66.40	-4.1	7,971	-0.05%
2020/12/01	6	64.70	17	65.08	65.50	-11	7,857	-0.14%
2020/11/30	7	66.46	0	0.00	65.30	7	7,741	0.09%
2020/11/27	0	0.00	1	66.60	66.50	-1	7,551	-0.01%
2020/11/26	1	66.00	17	66.26	66.50	-16	7,521	-0.21%
2020/11/25	2	66.10	15	66.39	65.90	-13	7,510	-0.17%
2020/11/24	0	0.00	7	66.40	66.20	-7	7,477	-0.09%
2020/11/23	22	65.71	8	65.81	65.90	14	7,358	0.19%
2020/11/20	21	66.01	7	65.56	65.60	14	7,246	0.19%
2020/11/19	1	64.80	0	0.00	65.00	1	7,129	0.01%
2020/11/18	0.1	65.00	4	65.20	65.30	-3.9	7,205	-0.05%
2020/11/17	12	65.06	35	64.90	65.00	-23	7,243	-0.32%
2020/11/16	1	65.00	6	64.88	65.00	-5	7,368	-0.07%
2020/11/13	17	63.66	18	63.86	64.10	-1	7,365	-0.01%
2020/11/11	0	0.00	4	61.68	62.50	-4	7,841	-0.05%
2020/11/10	120	60.21	24	60.35	60.30	96	8,501	1.13%	大買/
2020/11/09	12	60.77	1	60.80	60.90	11	8,160	0.13%
2020/11/06	1	62.50	0	0.00	62.20	1	7,951	0.01%
2020/11/05	0	0.00	1	62.80	62.30	-1	8,012	-0.01%
2020/11/03	1	62.20	1.3	62.42	62.40	-0.3	8,181	0.00%
2020/10/29	2	61.50	2	62.00	61.90	0	8,543	0.00%
2020/10/28	13	62.40	10	62.90	62.30	3	8,639	0.03%
2020/10/26	2	62.20	0	0.00	62.30	2	8,767	0.02%
2020/10/22	14	62.31	10	62.50	62.30	4	8,865	0.05%
2020/10/21	1	62.90	0	0.00	62.80	1	8,820	0.01%
2020/10/20	2	63.30	0	0.00	63.50	2	8,922	0.02%
2020/10/19	0	0.00	10	63.80	63.50	-10	8,992	-0.11%
2020/10/16	0	0.00	2	63.10	63.10	-2	9,136	-0.02%
2020/10/15	10	63.45	0	0.00	63.10	10	9,382	0.11%
2020/10/14	10	64.60	16	64.84	63.70	-6	9,365	-0.06%
2020/10/12	3	63.80	12	63.91	64.10	-9	9,380	-0.10%
2020/10/08	10	63.90	0	0.00	64.00	10	9,392	0.11%
2020/09/30	0	0.00	6	63.53	63.80	-6	9,703	-0.06%
2020/09/29	4	62.30	6	63.07	62.90	-2	9,763	-0.02%
2020/09/28	4	62.10	12	62.08	62.20	-8	9,840	-0.08%
2020/09/25	13	61.64	4	62.20	61.30	9	9,978	0.09%
2020/09/24	10	61.99	1	61.60	61.50	9	10,068	0.09%
2020/09/23	0	0.00	4	62.85	63.00	-4	10,071	-0.04%
2020/09/22	7	63.46	1	63.40	63.20	6	10,826	0.06%
2020/09/21	2	64.45	4	65.05	64.20	-2	11,198	-0.02%
2020/09/18	3	64.70	11	65.14	65.60	-8	11,465	-0.07%
2020/09/17	3	63.97	1	64.30	63.90	2	11,566	0.02%
2020/09/15	1	63.80	2	64.10	63.90	-1	11,987	-0.01%
2020/09/14	1	63.70	13	63.60	63.80	-12	12,033	-0.10%
2020/09/11	3	62.63	0	0.00	62.80	3	12,060	0.02%
2020/09/10	2	62.80	0	0.00	62.80	2	12,134	0.02%
2020/09/09	1	62.50	0	0.00	63.20	1	12,278	0.01%
2020/09/07	10	63.20	20	62.90	62.90	-10	12,889	-0.08%
2020/09/04	5	63.00	3	63.10	63.60	2	12,959	0.02%
2020/09/03	5	63.76	8	63.83	63.70	-3	13,012	-0.02%
2020/09/01	16	63.57	1	63.60	63.50	15	13,101	0.11%
2020/08/31	1	62.80	0	0.00	62.50	1	13,183	0.01%
2020/08/28	13	63.10	0	0.00	62.90	13	13,242	0.10%
2020/08/27	0	0.00	6	63.80	63.90	-6	13,210	-0.05%
2020/08/26	22	63.25	0	0.00	63.60	22	13,311	0.17%
2020/08/25	0	0.00	10	64.14	63.80	-10	13,476	-0.07%
2020/08/24	20	63.29	0	0.00	63.30	20	13,484	0.15%
2020/08/21	24	64.40	3	65.20	64.40	21	13,382	0.16%
2020/08/20	22	64.43	23	64.58	64.00	-1	13,352	-0.01%
2020/08/19	20	67.07	8	68.20	66.60	12	13,179	0.09%
2020/08/18	18	67.89	6	68.43	67.70	12	13,092	0.09%
2020/08/17	15	69.19	29	68.66	69.10	-14	13,050	-0.11%
2020/08/14	31	67.16	31	66.13	66.70	0	12,536	0.00%
2020/08/11	5	62.32	0	0.00	62.00	5	12,059	0.04%
2020/08/10	10	63.58	0	0.00	63.60	10	12,418	0.08%
2020/08/07	11	63.30	0	0.00	63.60	11	12,421	0.09%
2020/08/06	5	63.90	7	64.10	64.00	-2	12,425	-0.02%
2020/08/05	8	63.71	0	0.00	63.40	8	12,453	0.06%
2020/08/04	2	63.00	109	63.08	63.80	-107	12,389	-0.86%	大賣/鉅額交易
2020/08/03	0	0.00	183	62.13	62.10	-183	12,256	-1.49%	大賣/鉅額交易
2020/07/31	0	0.00	1	61.80	61.70	-1	12,209	-0.01%
2020/07/30	4	60.93	0	0.00	61.30	4	12,140	0.03%
2020/07/29	1	60.60	0	60.40	60.10	1	12,083	0.01%
2020/07/28	48	61.01	43	61.87	60.60	5	12,092	0.04%
2020/07/27	2	60.70	0	0.00	60.40	2	12,154	0.02%
2020/07/24	24	61.00	19	61.34	61.20	5	12,241	0.04%
2020/07/23	119	61.90	22	62.52	62.20	97	12,237	0.79%	大買/
2020/07/22	0	0.00	0.4	62.00	61.90	-0.4	12,201	0.00%
2020/07/21	6	61.27	5	61.72	61.20	1	12,219	0.01%
2020/07/20	109	61.88	70	61.67	61.50	39	12,115	0.32%	大買/
2020/07/17	10	64.05	1	64.20	64.00	9	11,970	0.08%
2020/07/16	3	64.43	6	64.30	64.10	-3	12,076	-0.02%
2020/07/15	11	63.95	0	0.00	63.90	11	12,107	0.09%
2020/07/14	4	64.88	0	0.00	64.70	4	12,193	0.03%
2020/07/09	6	64.88	5	64.92	64.80	1	12,411	0.01%
2020/07/08	44	65.08	0	0.00	65.10	44	12,351	0.36%
2020/07/07	20	66.30	5	65.66	65.60	15	12,272	0.12%
2020/07/06	54	66.52	2	66.75	66.50	52	12,140	0.43%
2020/07/03	4	65.95	12	65.98	66.10	-8	12,122	-0.07%
2020/07/02	5	64.84	12	65.17	65.30	-7	12,087	-0.06%
2020/07/01	8	64.49	0	0.00	64.50	8	12,103	0.07%
2020/06/30	109	65.42	8	64.20	64.00	101	12,039	0.84%	大買/鉅額交易
2020/06/29	29	69.81	113	69.92	69.80	-84	11,418	-0.74%	大賣/
2020/06/24	38	69.98	4	70.25	70.10	34	11,148	0.30%
2020/06/23	22	70.41	6	70.30	70.00	16	11,187	0.14%
2020/06/22	0	0.00	23	69.96	70.10	-23	10,980	-0.21%
2020/06/19	2	68.40	1	69.00	68.80	1	10,829	0.01%
2020/06/18	0	0.00	28	68.92	68.90	-28	10,687	-0.26%
2020/06/17	3	68.13	1	68.10	68.60	2	10,682	0.02%
2020/06/16	1	68.80	2	69.10	68.60	-1	10,759	-0.01%
2020/06/15	7	68.60	7	69.01	67.80	0	10,819	0.00%
2020/06/12	5	68.56	14	68.51	69.10	-9	10,733	-0.08%
2020/06/11	27	68.39	11	70.18	67.80	16	10,583	0.15%
2020/06/10	1	66.80	15	66.81	67.00	-14	10,270	-0.14%
2020/06/09	4	66.33	0	0.00	66.00	4	10,382	0.04%
2020/06/08	16	66.77	2	66.65	66.80	14	10,395	0.13%
2020/06/05	15	66.04	0	0.00	66.30	15	10,372	0.14%
2020/06/04	0	0.00	1	66.60	66.40	-1	10,458	-0.01%
2020/06/03	0	0.00	4	66.28	66.10	-4	10,478	-0.04%
2020/06/02	4	65.05	2	65.10	65.10	2	10,380	0.02%
2020/06/01	1	64.50	4	64.50	64.20	-3	10,357	-0.03%
2020/05/29	0	0.00	8	62.63	64.50	-8	10,339	-0.08%
2020/05/28	5	61.82	3	61.50	61.50	2	10,282	0.02%
2020/05/27	3	62.13	1	62.30	62.00	2	10,402	0.02%
2020/05/26	3	62.13	3	62.00	62.00	0	10,471	0.00%
2020/05/25	2	61.00	2	61.45	61.50	0	10,386	0.00%
2020/05/22	6	60.72	0	0.00	60.70	6	10,385	0.06%
2020/05/21	6	60.75	0	0.00	60.60	6	10,324	0.06%
2020/05/20	1	61.10	0	0.00	61.00	1	10,203	0.01%
2020/05/19	13	61.26	5	61.20	61.10	8	10,136	0.08%
2020/05/18	84	62.70	0	0.00	63.00	84	9,912	0.85%
2020/05/15	9	62.88	1	63.70	62.60	8	9,872	0.08%
2020/05/14	7	65.96	0	0.00	66.00	7	9,435	0.07%
2020/05/13	0	0.00	1	66.40	66.50	-1	9,364	-0.01%
2020/05/12	11	65.94	0	0.00	66.00	11	9,318	0.12%
2020/05/11	3	66.80	25	67.00	66.90	-22	9,223	-0.24%
2020/05/08	4	66.30	2	66.15	66.30	2	9,157	0.02%
2020/05/06	1	65.30	0	0.00	65.00	1	9,143	0.01%
2020/05/05	3	65.30	1	65.40	65.30	2	9,168	0.02%
2020/04/30	4	65.98	0	0.00	66.10	4	9,167	0.04%
2020/04/29	4	66.20	6	65.90	65.50	-2	9,145	-0.02%
2020/04/28	0	0.00	1	65.60	65.90	-1	9,085	-0.01%
2020/04/27	5	65.76	5	65.80	65.40	0	9,228	0.00%
2020/04/24	6	64.60	0	0.00	64.70	6	9,151	0.07%
2020/04/21	1	63.50	0	0.00	63.20	1	8,908	0.01%
2020/04/20	2	64.80	0	0.00	64.40	2	8,809	0.02%
2020/04/17	5	65.70	1	66.00	65.10	4	8,824	0.05%
2020/04/16	8	64.94	6	65.00	65.00	2	8,673	0.02%
2020/04/14	0	0.00	8	63.54	63.70	-8	8,529	-0.09%
2020/04/13	1	61.80	4	62.30	62.00	-3	8,480	-0.04%
2020/04/09	22	63.34	9	62.41	61.80	13	8,497	0.15%
2020/04/08	4	62.55	2	62.70	62.50	2	8,461	0.02%
2020/04/07	33	62.16	0	0.00	61.80	33	8,374	0.39%
2020/04/06	0	0.00	2	60.75	61.60	-2	8,244	-0.02%
2020/04/01	0	0.00	1	59.30	58.40	-1	8,028	-0.01%
2020/03/31	13	59.41	2	60.10	58.00	11	7,929	0.14%
2020/03/30	4	59.55	3	59.67	59.30	1	7,705	0.01%
2020/03/27	2	60.60	16	60.40	60.10	-14	7,575	-0.18%
2020/03/26	3	55.30	0	0.00	55.10	3	7,245	0.04%
2020/03/25	14	55.01	17	54.72	54.90	-3	7,265	-0.04%
2020/03/24	1	52.20	4	51.33	51.90	-3	7,242	-0.04%
2020/03/23	8	49.20	14	48.20	48.20	-6	7,341	-0.08%
2020/03/19	6	49.23	5	48.99	48.10	1	7,245	0.01%
2020/03/18	4	50.90	2	50.60	50.30	2	7,137	0.03%
2020/03/17	11	52.21	0	0.00	50.70	11	7,143	0.15%
2020/03/16	4	53.65	1	53.60	52.60	3	7,083	0.04%
2020/03/13	8	53.89	0	0.00	55.30	8	7,017	0.11%
2020/03/12	2	57.15	9	58.51	56.80	-7	6,839	-0.10%
2020/03/11	2	59.75	3	60.67	59.40	-1	6,756	-0.01%
2020/03/10	3	60.30	2	60.90	60.30	1	6,727	0.01%
2020/03/09	2	61.30	0	0.00	61.30	2	6,612	0.03%
2020/03/05	0	0.00	1	62.90	62.90	-1	6,605	-0.02%
2020/03/04	1	62.00	2	61.95	61.60	-1	6,685	-0.01%
2020/03/03	1	61.40	2	61.40	61.00	-1	6,584	-0.02%
2020/03/02	2	60.45	2	60.40	60.30	0	6,503	0.00%
2020/02/27	11	62.70	0	0.00	62.70	11	6,430	0.17%
2020/02/26	1	64.40	0	0.00	64.20	1	6,378	0.02%
2020/02/25	0	0.00	2	64.70	64.70	-2	6,416	-0.03%
2020/02/21	0	0.00	1	65.70	65.50	-1	6,652	-0.02%
2020/02/20	0	0.00	3	67.00	66.30	-3	6,815	-0.04%
2020/02/19	3	66.50	2	65.65	66.70	1	6,893	0.01%
2020/02/14	0	0.00	2	66.10	66.20	-2	7,735	-0.03%
2020/02/13	1	66.00	0	0.00	65.40	1	8,226	0.01%
2020/02/12	1	65.30	0	0.00	65.30	1	8,661	0.01%
2020/02/11	2	65.00	13	65.42	65.50	-11	9,655	-0.11%
2020/02/10	0	0.00	2	64.50	64.70	-2	9,654	-0.02%
2020/02/07	1	65.90	3	65.40	65.30	-2	9,618	-0.02%
2020/02/06	3	66.60	23	65.77	66.60	-20	9,648	-0.21%
2020/02/05	0	0.00	3	64.80	64.80	-3	9,685	-0.03%
2020/02/04	23	64.63	17	65.01	64.80	6	9,735	0.06%
2020/02/03	3	63.50	6	63.63	63.90	-3	9,818	-0.03%
2020/01/31	0	0.00	7	64.03	63.60	-7	9,843	-0.07%
2020/01/30	1	62.80	6	63.20	62.80	-5	9,970	-0.05%
2020/01/20	1	68.00	1	68.00	68.00	0	9,796	0.00%
2020/01/16	1	67.90	0	0.00	68.00	1	9,812	0.01%
2020/01/15	6	68.45	0	0.00	68.20	6	9,888	0.06%
2020/01/14	2	68.75	5	69.30	69.10	-3	9,932	-0.03%
2020/01/13	3	69.00	5	69.10	69.20	-2	9,978	-0.02%
2020/01/10	1	67.00	0	0.00	67.00	1	10,257	0.01%
2020/01/09	0	0.00	7	67.90	67.40	-7	10,402	-0.07%
2020/01/08	0.5	67.70	0	0.00	67.70	0.5	10,386	0.00%
2020/01/07	9.5	67.81	7	67.70	68.30	2.5	10,325	0.02%
2020/01/06	1	66.70	8	67.30	66.80	-7	10,281	-0.07%
2020/01/03	12	68.68	4	68.50	68.20	8	10,280	0.08%
2020/01/02	8	68.48	0	0.00	68.60	8	10,267	0.08%
2019/12/30	2	69.00	0	0.00	68.80	2	10,280	0.02%
2019/12/27	7	69.60	2	69.60	69.40	5	10,289	0.05%
2019/12/26	0	0.00	5	68.90	69.20	-5	10,324	-0.05%
2019/12/25	25	69.24	0	0.00	69.30	25	10,395	0.24%
2019/12/24	1	69.20	0	0.00	69.20	1	10,415	0.01%
2019/12/23	0	0.00	10	69.90	69.80	-10	10,403	-0.10%
2019/12/20	0	0.00	2	70.05	70.10	-2	10,393	-0.02%
2019/12/19	4	70.55	2	70.10	70.20	2	10,340	0.02%
2019/12/18	20	70.70	26	70.82	71.10	-6	10,264	-0.06%
2019/12/17	0	0.00	2	69.10	69.80	-2	10,110	-0.02%
2019/12/16	2	68.80	2	69.90	68.70	0	10,061	0.00%
2019/12/13	0	0.00	1	68.80	68.80	-1	10,081	-0.01%
2019/12/12	7	69.47	3	69.27	69.00	4	10,022	0.04%
2019/12/11	0	0.00	1	68.40	68.70	-1	9,921	-0.01%
2019/12/10	0	0.00	0.2	68.60	68.90	-0.2	9,860	0.00%
2019/12/05	0.5	68.80	0	0.00	68.80	0.5	9,812	0.01%
2019/12/04	0	0.00	3	69.00	69.00	-3	9,768	-0.03%
2019/12/03	4	69.18	2	69.00	69.10	2	9,735	0.02%
2019/12/02	0	0.00	48	67.50	67.50	-48	9,595	-0.50%
2019/11/29	5.5	68.27	2	68.00	68.00	3.5	9,533	0.04%
2019/11/27	9	69.50	0	0.00	69.70	9	9,548	0.09%
2019/11/26	0	0.00	4	70.40	70.20	-4	9,489	-0.04%
2019/11/25	0	0.00	1	70.50	69.90	-1	9,335	-0.01%
2019/11/22	5	70.80	0	0.00	70.80	5	9,321	0.05%
2019/11/21	0	0.00	12	71.06	71.30	-12	9,256	-0.13%
2019/11/20	7	71.27	12	70.83	71.00	-5	9,097	-0.05%
2019/11/19	4	70.60	6	70.38	70.70	-2	8,977	-0.02%
2019/11/18	3	69.90	224	70.08	70.00	-221	8,747	-2.53%	大賣/鉅額交易
2019/11/15	5	69.96	3	69.83	69.80	2	8,659	0.02%
2019/11/14	6	70.33	14	69.79	70.00	-8	8,545	-0.09%
2019/11/13	31	69.69	22	70.04	70.00	9	8,312	0.11%
2019/11/12	10	68.15	12.4	68.29	68.60	-2.4	7,853	-0.03%
2019/11/11	2	67.60	8	67.30	66.70	-6	7,394	-0.08%
2019/11/08	20	66.21	106	66.15	67.30	-86	7,023	-1.23%	大賣/
2019/11/07	0	0.00	9.1	60.97	61.20	-9.1	6,158	-0.15%
2019/11/06	0	0.00	6	61.08	61.30	-6	6,163	-0.10%
2019/11/04	2.1	61.14	24	60.93	61.10	-22	6,224	-0.35%
2019/11/01	7	60.03	0	0.00	60.20	7	6,196	0.11%
2019/10/31	1	59.30	7	59.39	59.30	-6	6,190	-0.10%
2019/10/30	1	60.00	9	61.12	60.40	-8	6,095	-0.13%
2019/10/29	15	60.63	13	60.73	60.70	2	6,217	0.03%
2019/10/28	1	60.00	8	59.78	59.80	-7	6,159	-0.11%
2019/10/25	1	59.60	6	59.38	59.60	-5	6,204	-0.08%
2019/10/24	0	0.00	13	59.05	59.30	-13	6,228	-0.21%
2019/10/23	0	0.00	7	58.99	59.20	-7	6,267	-0.11%
2019/10/22	8	58.96	6	58.95	58.50	2	6,216	0.03%
2019/10/21	7	58.16	4	58.20	58.30	3	6,157	0.05%
2019/10/18	35	58.77	10	58.66	58.00	25	6,074	0.41%
2019/10/17	3	56.63	7.4	56.41	57.30	-4.4	5,714	-0.08%
2019/10/15	0	0.00	3	55.20	55.10	-3	5,528	-0.05%
2019/10/14	1	55.00	1	55.00	55.00	0	5,583	0.00%
2019/10/09	0	0.00	54	54.69	54.00	-54	5,533	-0.98%
2019/10/08	2	55.80	12	55.60	55.10	-10	5,520	-0.18%
2019/10/07	0	0.00	5	55.50	55.50	-5	5,520	-0.09%
2019/10/03	5	54.04	0	54.70	54.60	5	5,499	0.09%
2019/10/01	0	0.00	11	54.14	54.80	-11	5,504	-0.20%
2019/09/26	1	54.20	5	54.20	54.70	-4	5,459	-0.07%
2019/09/24	0.1	54.80	5	55.30	55.00	-4.9	5,499	-0.09%
2019/09/20	0	0.00	0	54.60	54.60	0	5,506	0.00%
2019/09/19	1	54.60	0	0.00	54.60	1	5,456	0.02%
2019/09/18	2	54.90	8	54.48	54.70	-6	5,436	-0.11%
2019/09/17	0	0.00	1	53.80	53.90	-1	5,345	-0.02%
2019/09/16	0	0.00	1	53.40	53.50	-1	5,421	-0.02%
2019/09/12	0	0.00	2	53.35	53.40	-2	5,472	-0.04%
2019/09/11	1	53.00	1	52.90	53.00	0	5,504	0.00%
2019/09/10	1	52.40	0	0.00	52.30	1	5,466	0.02%
2019/09/09	1	52.90	0	0.00	52.90	1	5,468	0.02%
2019/09/06	6	52.80	0	0.00	52.80	6	5,458	0.11%
2019/09/05	5	52.50	0	0.00	52.70	5	5,431	0.09%
2019/09/04	0	0.00	1	51.90	52.40	-1	5,497	-0.02%
2019/09/03	1	52.20	0	0.00	51.90	1	5,541	0.02%
2019/09/02	3	52.50	10	52.50	52.20	-7	5,567	-0.13%
2019/08/30	0	0.00	46	52.33	52.40	-46	5,581	-0.82%
2019/08/29	0	0.00	10	50.20	50.20	-10	5,415	-0.18%
2019/08/26	1	50.00	0	0.00	50.00	1	5,427	0.02%
2019/08/23	1	50.80	1	50.90	50.70	0	5,469	0.00%
2019/08/22	0	0.00	1	51.10	51.10	-1	5,556	-0.02%
2019/08/21	8	51.33	0	0.00	51.30	8	5,627	0.14%
2019/08/16	10	50.95	1	51.10	51.00	9	5,592	0.16%
2019/08/15	7	50.09	0	0.00	50.10	7	5,512	0.13%
2019/08/14	5	51.18	1	51.20	50.70	4	5,523	0.07%
2019/08/13	4	50.28	1	50.20	50.50	3	5,505	0.05%
2019/08/12	12	50.41	4	50.48	50.60	8	5,493	0.15%
2019/08/08	3	48.15	1	48.40	48.00	2	5,414	0.04%
2019/08/07	3	48.05	0	0.00	48.00	3	5,477	0.05%
2019/08/06	7	47.23	27	47.19	47.70	-20	5,537	-0.36%
2019/08/05	33	48.84	0	0.00	48.45	33	5,533	0.60%
2019/08/02	30	49.75	0	0.00	49.70	30	5,541	0.54%
2019/08/01	100	50.60	0	0.00	50.80	100	5,735	1.74%
2019/07/31	7	51.03	0	0.00	50.90	7	6,001	0.12%
2019/07/30	2	56.50	0	0.00	56.00	2	5,782	0.03%
2019/07/29	0	0.00	4	57.30	57.00	-4	5,768	-0.07%
2019/07/25	1.6	57.15	5	57.14	57.40	-3.4	5,669	-0.06%
2019/07/24	0	0.00	2	56.10	56.10	-2	5,675	-0.04%
2019/07/19	0	0.00	4	55.65	55.60	-4	5,719	-0.07%
2019/07/18	2	55.30	4	55.35	55.20	-2	5,809	-0.03%
2019/07/17	3	55.43	0	0.00	55.40	3	5,893	0.05%
2019/07/16	2.6	56.22	7	55.40	56.30	-4.4	5,932	-0.07%
2019/07/15	0	0.00	12	55.08	55.00	-12	6,042	-0.20%
2019/07/12	5.8	55.17	0	0.00	55.00	5.8	6,297	0.09%
2019/07/11	0	0.00	1	55.20	55.50	-1	6,804	-0.01%
2019/07/10	0	0.00	2	54.50	54.70	-2	7,505	-0.03%
2019/07/09	2	54.55	0	0.00	54.50	2	7,637	0.03%
2019/07/08	1	55.10	0	0.00	55.10	1	7,647	0.01%
2019/07/05	4	55.00	3	55.07	55.10	1	7,660	0.01%
2019/07/03	0	0.00	4	54.50	54.50	-4	7,790	-0.05%
2019/07/01	1	54.30	0	0.00	54.50	1	7,840	0.01%
2019/06/28	1	53.70	5	54.10	53.70	-4	7,830	-0.05%
2019/06/27	1	54.40	2	54.35	54.30	-1	7,899	-0.01%
2019/06/25	1	53.80	1	53.80	53.70	0	7,976	0.00%
2019/06/21	0	0.00	2	53.70	53.70	-2	8,018	-0.02%
2019/06/20	2	53.90	8	53.90	54.10	-6	7,932	-0.08%
2019/06/19	3	53.13	1	52.80	53.40	2	7,889	0.03%
2019/06/13	2	51.70	0	0.00	51.50	2	7,969	0.03%
2019/06/12	4	51.60	12	51.73	52.20	-8	8,383	-0.10%
2019/06/11	0	0.00	1	50.51	50.50	-1	8,308	-0.01%
2019/06/10	9	50.50	9	50.40	50.30	0	8,293	0.00%
2019/06/06	4	50.15	1	50.50	50.00	3	8,306	0.04%
2019/05/31	0	0.00	4	51.68	51.50	-4	8,517	-0.05%
2019/05/30	2	50.60	8	50.19	51.10	-6	8,440	-0.07%
2019/05/29	7	49.24	5	49.37	49.40	2	8,432	0.02%
2019/05/23	4	50.10	20	50.20	50.10	-16	8,582	-0.19%
2019/05/22	4	50.55	0	0.00	50.50	4	8,627	0.05%
2019/05/21	3	50.63	0	0.00	50.40	3	8,804	0.03%
2019/05/17	5	49.98	0	0.00	49.95	5	8,864	0.06%
2019/05/16	4	50.03	3	50.00	49.95	1	8,820	0.01%
2019/05/15	0	0.00	1	50.90	50.90	-1	8,787	-0.01%
2019/05/14	6	50.60	1	50.80	50.80	5	8,743	0.06%
2019/05/13	3	51.30	0	0.00	51.70	3	8,680	0.03%
2019/05/10	26	51.70	9	51.61	51.70	17	8,645	0.20%
2019/05/09	11	51.65	5	51.50	52.00	6	8,585	0.07%
2019/05/08	10	53.98	10	53.88	53.50	0	8,315	0.00%
2019/05/07	1	57.20	1	57.20	57.20	0	8,026	0.00%
2019/05/06	9	57.42	2	57.40	57.00	7	8,125	0.09%
2019/05/03	3	59.30	2	58.70	59.40	1	7,979	0.01%
2019/05/02	1	58.60	9	58.68	58.60	-8	7,931	-0.10%
2019/04/30	2	57.80	15	57.87	58.30	-13	7,912	-0.16%
2019/04/29	0	0.00	2	58.35	58.30	-2	7,847	-0.03%
2019/04/26	4	58.90	0	0.00	58.80	4	7,833	0.05%
2019/04/25	0	0.00	2	58.95	59.20	-2	7,834	-0.03%
2019/04/24	52	59.94	7	60.11	59.40	45	7,862	0.57%
2019/04/23	6	58.70	11	58.65	59.10	-5	7,782	-0.06%
2019/04/22	5	59.16	8	59.38	58.90	-3	7,733	-0.04%
2019/04/19	9	60.26	0	0.00	60.10	9	7,713	0.12%
2019/04/18	4	62.28	44	61.91	60.90	-40	7,671	-0.52%
2019/04/17	53	63.01	15	62.52	61.10	38	7,539	0.50%
2019/04/16	116	58.04	118	58.42	60.90	-2	7,192	-0.03%	大買/大賣/
2019/04/15	2	54.30	16	55.23	55.50	-14	6,540	-0.21%
2019/04/12	0	0.00	1	54.00	53.80	-1	6,451	-0.02%
2019/04/11	10	53.70	2	54.00	53.60	8	6,445	0.12%
2019/04/10	2	53.95	0	0.00	54.20	2	6,413	0.03%
2019/04/09	2	54.25	3	53.80	54.30	-1	6,410	-0.02%
2019/04/02	11	53.12	7	53.16	53.00	4	6,261	0.06%
2019/04/01	19	52.95	2	53.00	53.00	17	6,228	0.27%
2019/03/29	31	53.10	1	53.10	53.30	30	6,099	0.49%
2019/03/28	0	0.00	1	53.00	53.00	-1	6,067	-0.02%
2019/03/27	2	52.50	9	52.43	52.50	-7	6,037	-0.12%
2019/03/26	1	52.10	2	52.00	52.00	-1	5,996	-0.02%
2019/03/25	9	51.40	0	0.00	51.40	9	5,977	0.15%
2019/03/22	0	0.00	8	52.48	52.10	-8	5,960	-0.13%
2019/03/21	3	52.00	0	0.00	51.80	3	5,968	0.05%
2019/03/19	4	52.13	0	0.00	52.10	4	5,944	0.07%
2019/03/18	4	51.68	1	51.60	51.90	3	5,967	0.05%
2019/03/15	10	51.90	7	51.96	52.40	3	5,896	0.05%
2019/03/14	1	55.00	1	54.60	54.20	0	5,474	0.00%
2019/03/13	9	55.23	11	55.23	54.90	-2	5,595	-0.04%
2019/03/12	3	54.83	7	54.93	54.90	-4	5,551	-0.07%
2019/03/11	12	53.90	16	53.87	53.90	-4	5,506	-0.07%
2019/03/08	2	52.70	1	52.50	52.50	1	5,387	0.02%
2019/03/07	2	52.40	0	0.00	52.40	2	5,432	0.04%
2019/03/05	2	51.70	0	0.00	52.30	2	5,536	0.04%
2019/03/04	1	51.70	0	0.00	51.80	1	5,537	0.02%
2019/02/27	8	52.40	0	0.00	52.80	8	5,499	0.15%
2019/02/26	1	53.50	1.8	53.06	53.00	-0.8	5,490	-0.01%
2019/02/25	3	53.00	11	53.18	53.70	-8	5,416	-0.15%
2019/02/22	1	53.10	1	53.10	52.90	0	5,346	0.00%
2019/02/21	1	52.40	2	52.40	52.50	-1	5,238	-0.02%
2019/02/20	5	52.60	6	52.00	52.50	-1	5,169	-0.02%
2019/02/19	0	0.00	10	51.70	51.50	-10	5,040	-0.20%
2019/02/18	2	51.10	0	0.00	51.20	2	5,006	0.04%
2019/02/15	2	50.95	0	0.00	50.80	2	4,996	0.04%
2019/02/14	2	50.80	3	51.00	50.60	-1	5,132	-0.02%
2019/02/12	1	51.20	1	50.80	51.00	0	5,228	0.00%
2019/02/11	10	51.37	6	52.00	51.00	4	5,259	0.08%
2019/01/30	0	0.00	2	51.80	51.80	-2	5,336	-0.04%
2019/01/28	17	51.31	4.2	51.49	51.50	12.8	5,462	0.23%
2019/01/25	0	0.00	17	50.55	51.00	-17	5,457	-0.31%
2019/01/23	2	48.58	0	0.00	48.60	2	5,384	0.04%
2019/01/22	5	49.00	0	0.00	49.00	5	5,401	0.09%
2019/01/21	0	0.00	2	49.53	49.00	-2	5,495	-0.04%
2019/01/17	2	48.63	0	0.00	48.60	2	5,541	0.04%
2019/01/16	1	48.85	0	0.00	48.90	1	5,539	0.02%
2019/01/15	0	0.00	10	48.50	48.90	-10	5,593	-0.18%
2019/01/14	0	0.00	60	48.00	48.15	-60	5,570	-1.08%
2019/01/11	122	48.13	60	48.45	48.10	62	5,548	1.12%	大買/
2019/01/10	0	0.00	1	48.50	48.50	-1	5,474	-0.02%
2019/01/09	1	47.80	0	0.00	48.00	1	5,422	0.02%
2019/01/08	67	47.11	65	47.25	47.40	2	5,403	0.04%
2019/01/07	15	48.71	0	0.00	48.50	15	5,269	0.28%
2019/01/04	1	48.75	0	0.00	48.50	1	5,286	0.02%
2019/01/02	14.2	50.46	0	0.00	50.20	14.2	5,502	0.26%
2018/12/28	0	0.00	12	51.38	51.40	-12	5,510	-0.22%
2018/12/24	3	49.65	2	50.10	50.60	1	5,738	0.02%
2018/12/21	1	50.10	0	0.00	50.40	1	5,986	0.02%
2018/12/20	8	50.36	0	0.00	49.90	8	6,148	0.13%
2018/12/18	5	50.68	0	0.00	50.70	5	6,314	0.08%
2018/12/17	0	0.00	4	51.38	51.30	-4	6,491	-0.06%
2018/12/14	1	50.00	1	50.50	50.70	0	6,565	0.00%
2018/12/13	0	0.00	5	51.48	51.70	-5	6,571	-0.08%
2018/12/12	1	51.20	4.2	51.23	51.20	-3.2	6,605	-0.05%
2018/12/11	2	50.20	0	0.00	50.30	2	6,679	0.03%
2018/12/10	2.2	50.00	1	49.80	49.80	1.2	6,949	0.02%
2018/12/07	3	50.67	0	0.00	50.80	3	6,982	0.04%
2018/12/06	11	50.20	1	50.30	50.10	10	7,050	0.14%
2018/12/05	4	52.98	0	0.00	52.90	4	6,990	0.06%
2018/12/04	2	53.70	2	53.70	53.80	0	7,131	0.00%
2018/12/03	0	0.00	6	54.07	54.10	-6	7,168	-0.08%
2018/11/30	1	53.00	3	53.30	52.30	-2	7,220	-0.03%
2018/11/29	10	52.89	0	0.00	52.40	10	7,230	0.14%
2018/11/28	0	0.00	6.2	52.51	53.00	-6.2	7,195	-0.09%
2018/11/27	2	51.30	1	51.20	51.30	1	7,127	0.01%
2018/11/26	0	0.00	11	50.68	50.80	-11	7,191	-0.15%
2018/11/22	5	50.80	0	0.00	50.10	5	7,204	0.07%
2018/11/21	0.2	51.30	0	0.00	51.20	0.2	7,211	0.00%
2018/11/19	1	52.30	3.2	52.21	52.50	-2.2	7,236	-0.03%
2018/11/16	4	50.78	0	0.00	51.00	4	7,258	0.06%
2018/11/15	1	50.00	0	0.00	50.30	1	7,281	0.01%
2018/11/09	0	0.00	1	51.50	52.20	-1	7,313	-0.01%
2018/11/06	2	52.55	1	51.80	51.90	1	7,093	0.01%
2018/11/05	0	0.00	3	54.60	54.40	-3	7,198	-0.04%
2018/11/02	1	55.00	0	0.00	55.40	1	7,214	0.01%
2018/11/01	3	55.90	0	0.00	56.00	3	7,235	0.04%
2018/10/31	0	0.00	3	55.40	56.30	-3	7,286	-0.04%
2018/10/30	3	54.40	3.2	55.72	54.40	-0.2	7,357	0.00%
2018/10/29	0	0.00	7	56.71	55.30	-7	7,450	-0.09%
2018/10/26	0	0.00	1	54.70	54.50	-1	7,431	-0.01%
2018/10/25	0.2	54.30	1	53.50	54.10	-0.8	7,509	-0.01%
2018/10/24	0	0.00	3	54.27	54.60	-3	7,636	-0.04%
2018/10/22	2	56.85	0	0.00	56.90	2	7,885	0.03%
2018/10/17	1	56.80	1	57.10	56.80	0	8,128	0.00%
2018/10/12	4	53.75	0	0.00	53.90	4	8,204	0.05%
2018/10/11	12	54.10	2.2	54.18	53.80	9.8	8,194	0.12%
2018/10/09	2	60.10	2	59.85	59.60	0	8,068	0.00%
2018/10/05	3	61.30	0	0.00	61.30	3	8,095	0.04%
2018/10/02	1	60.80	0	0.00	61.00	1	7,960	0.01%
2018/10/01	12	61.72	0	0.00	61.70	12	7,920	0.15%
2018/09/28	5	60.80	0	0.00	61.10	5	7,917	0.06%
2018/09/27	2	60.60	16	60.36	60.90	-14	7,811	-0.18%
2018/09/26	2.2	62.02	0	0.00	62.10	2.2	7,624	0.03%
2018/09/21	2	62.20	1.2	63.65	65.10	0.8	7,541	0.01%
2018/09/20	3	63.83	2	64.00	63.60	1	7,445	0.01%
2018/09/19	2.2	65.21	0	0.00	65.50	2.2	7,535	0.03%
2018/09/18	10	64.65	2	64.50	64.90	8	7,627	0.10%
2018/09/17	0	0.00	8.2	66.14	65.80	-8.2	7,730	-0.11%
2018/09/14	6	65.10	17	65.24	65.60	-11	7,751	-0.14%
2018/09/13	1	60.80	0	0.00	60.90	1	7,565	0.01%
2018/09/12	1	60.10	1	60.00	60.10	0	7,568	0.00%
2018/09/11	8	59.51	0	0.00	59.90	8	7,571	0.11%
2018/09/10	2	59.70	0	0.00	58.80	2	7,639	0.03%
2018/09/07	5	61.44	0	0.00	61.20	5	7,704	0.06%
2018/09/06	4	62.78	0	0.00	62.50	4	7,709	0.05%
2018/09/05	11.2	64.01	16	64.09	63.90	-4.8	7,699	-0.06%
2018/09/03	3	65.83	0.2	65.70	65.20	2.8	7,769	0.04%
2018/08/31	0	0.00	2	64.10	66.20	-2	7,945	-0.03%
2018/08/30	10	64.63	0	0.00	64.50	10	7,987	0.13%
2018/08/29	2	65.60	2	66.00	66.00	0	8,020	0.00%
2018/08/28	1	65.20	1	65.30	65.20	0	8,081	0.00%
2018/08/24	1	63.10	0	0.00	63.70	1	8,186	0.01%
2018/08/23	1	63.90	0	0.00	64.20	1	8,431	0.01%
2018/08/21	4	64.10	0	0.00	64.30	4	8,490	0.05%
2018/08/17	11	66.03	0	0.00	65.40	11	8,433	0.13%
2018/08/16	1	66.20	0	0.00	66.50	1	8,397	0.01%
2018/08/15	35	67.20	0	0.00	67.20	35	8,421	0.42%
2018/08/14	1	68.40	2	68.50	68.50	-1	8,448	-0.01%
2018/08/13	5	68.12	0	0.00	67.80	5	8,510	0.06%
2018/08/10	0	0.00	53	68.62	69.00	-53	8,628	-0.61%
2018/08/07	0	0.00	3	66.60	66.60	-3	8,454	-0.04%
2018/08/06	10	66.10	1	66.60	66.00	9	8,446	0.11%
2018/08/03	2	65.90	0	0.00	66.70	2	8,554	0.02%
2018/08/02	5	66.90	0	0.00	66.60	5	8,514	0.06%
2018/08/01	1	68.50	1	68.10	67.50	0	8,558	0.00%
2018/07/31	0	0.00	7	67.77	68.10	-7	8,505	-0.08%
2018/07/30	2	66.05	5.1	66.46	66.50	-3.1	8,359	-0.04%
2018/07/27	2.2	69.02	6	69.07	69.20	-3.8	8,238	-0.05%
2018/07/26	5	67.90	0	0.00	67.90	5	8,051	0.06%
2018/07/25	1	68.60	0.1	68.70	68.70	0.9	7,970	0.01%
2018/07/24	3	68.97	1	68.90	69.10	2	7,906	0.03%
2018/07/23	0	0.00	5	69.20	69.30	-5	7,861	-0.06%
2018/07/20	0	0.00	13	68.20	68.40	-13	7,839	-0.17%
2018/07/19	8	67.40	1	68.10	67.30	7	7,779	0.09%
2018/07/18	0	0.00	51	66.95	67.20	-51	7,784	-0.66%
2018/07/17	2	65.00	28	66.53	66.70	-26	7,697	-0.34%
2018/07/16	1	64.60	4	64.60	65.30	-3	7,641	-0.04%
2018/07/10	1	63.70	0	0.00	63.80	1	7,740	0.01%
2018/07/09	2	62.40	0	0.00	62.90	2	7,748	0.03%
2018/07/04	4	63.40	0	0.00	63.40	4	7,894	0.05%
2018/07/02	1	62.70	2	62.80	62.70	-1	8,029	-0.01%
2018/06/29	0	0.00	6	62.33	62.70	-6	7,960	-0.08%
2018/06/28	24	60.79	0	0.00	60.90	24	7,855	0.31%
2018/06/27	5	62.26	1	63.40	62.00	4	7,719	0.05%
2018/06/26	15	62.55	0	0.00	62.10	15	7,654	0.20%
2018/06/25	13	64.12	0	0.00	63.80	13	7,524	0.17%
2018/06/22	16	65.01	0	0.00	65.00	16	7,433	0.22%
2018/06/21	10	66.10	0	0.00	66.00	10	7,359	0.14%
2018/06/20	0.1	67.00	2	67.10	67.00	-1.9	7,443	-0.03%
2018/06/19	1	65.40	0	0.00	65.30	1	7,395	0.01%
2018/06/15	7	66.31	5	66.80	66.20	2	7,276	0.03%
2018/06/14	3	66.73	2	66.80	66.50	1	7,127	0.01%
2018/06/13	11	66.91	0	0.00	66.70	11	7,133	0.15%
2018/06/12	1	67.20	0	0.00	67.30	1	7,456	0.01%
2018/06/11	2	67.10	2	67.45	67.80	0	7,380	0.00%
2018/06/08	14	68.00	20	68.00	67.90	-6	7,316	-0.08%
2018/06/07	10	67.80	20.1	68.30	67.80	-10.1	7,122	-0.14%
2018/06/06	1	68.70	28	68.06	68.50	-27	7,133	-0.38%
2018/06/05	0	0.00	41	66.90	67.30	-41	7,043	-0.58%
2018/06/04	0	0.00	5	66.08	66.60	-5	6,949	-0.07%
2018/06/01	2	63.25	4	64.68	64.90	-2	6,869	-0.03%
2018/05/31	11	64.44	0	0.00	63.30	11	6,838	0.16%
2018/05/30	2	65.40	0	0.00	65.00	2	6,577	0.03%
2018/05/29	2	66.50	0	0.00	66.00	2	6,510	0.03%
2018/05/28	2	65.90	0	0.00	66.00	2	6,483	0.03%
2018/05/25	106	65.80	2	65.90	66.10	104	6,495	1.60%	大買/鉅額交易
2018/05/24	7	64.89	0	0.00	65.00	7	6,445	0.11%
2018/05/23	0	0.00	5	65.04	65.00	-5	6,377	-0.08%
2018/05/21	9	64.77	12	64.95	65.00	-3	6,557	-0.05%
2018/05/18	12	65.58	15	65.50	65.00	-3	6,557	-0.05%
2018/05/17	1	67.20	0	0.00	67.20	1	6,511	0.02%
2018/05/16	0	0.00	5	66.60	66.60	-5	6,523	-0.08%
2018/05/15	5	67.08	0	0.00	66.90	5	6,665	0.08%
2018/05/14	1	67.20	0	0.00	67.50	1	6,849	0.01%
2018/05/11	4	67.10	0	0.00	67.00	4	6,863	0.06%
2018/05/10	8	68.64	3	69.00	68.60	5	6,723	0.07%
2018/05/09	1.3	68.94	2	69.25	68.90	-0.7	6,771	-0.01%
2018/05/08	12	70.65	0	0.00	70.00	12	6,748	0.18%
2018/05/04	1	69.80	0	0.00	69.80	1	7,080	0.01%
2018/05/03	10	70.60	0	0.00	70.70	10	7,117	0.14%
2018/05/02	0	0.00	2	70.80	71.00	-2	7,220	-0.03%
2018/04/24	2	69.10	0	0.00	69.10	2	7,537	0.03%
2018/04/20	0	0.00	5	70.54	70.50	-5	7,670	-0.07%
2018/04/19	2	69.20	1	70.00	69.50	1	7,699	0.01%
2018/04/18	3	69.10	0	0.00	69.10	3	7,853	0.04%
2018/04/17	8	69.59	2	69.80	69.00	6	7,917	0.08%
2018/04/16	8	70.23	0	0.00	70.30	8	7,869	0.10%
2018/04/13	1	71.10	0	0.00	71.10	1	7,902	0.01%
2018/04/11	2	72.00	0	0.00	71.80	2	7,980	0.03%
2018/04/10	2	72.10	3	71.70	71.80	-1	8,034	-0.01%
2018/04/09	0	0.00	2.1	72.69	72.20	-2.1	8,039	-0.03%
2018/04/03	0	0.00	2	72.60	72.00	-2	7,974	-0.03%
2018/04/02	1	72.80	1	72.80	72.80	0	7,947	0.00%
2018/03/31	2	73.00	0	0.00	73.00	2	7,978	0.03%
2018/03/28	3	73.60	1	73.80	73.50	2	7,982	0.03%
2018/03/27	1	73.80	0	0.00	73.80	1	7,985	0.01%
2018/03/26	0	0.00	2	73.00	73.50	-2	8,013	-0.02%
2018/03/23	6	73.20	0	0.00	73.50	6	8,130	0.07%
2018/03/22	3	75.10	0	0.00	74.50	3	8,208	0.04%
2018/03/21	3	74.67	0	0.00	74.50	3	8,290	0.04%
2018/03/20	6	74.80	2	74.90	74.90	4	8,420	0.05%
2018/03/19	5	74.78	5	75.26	75.50	0	8,424	0.00%
2018/03/16	11	74.15	5	75.20	76.10	6	8,395	0.07%
2018/03/15	2	75.60	2	76.20	76.00	0	8,184	0.00%
2018/03/14	0	0.00	10	76.20	76.50	-10	8,309	-0.12%
2018/03/13	4	77.20	7	77.29	77.30	-3	8,494	-0.04%
2018/03/12	13	77.22	9	76.75	77.40	4	8,568	0.05%
2018/03/09	10	74.67	3	74.90	75.00	7	8,656	0.08%
2018/03/07	2	74.00	0	0.00	74.00	2	8,931	0.02%
2018/03/06	1	73.90	0	0.00	73.90	1	9,051	0.01%
2018/03/02	1	74.10	2	74.10	74.20	-1	9,334	-0.01%
2018/02/23	1	75.20	1.2	75.43	75.60	-0.2	9,770	0.00%
2018/02/22	5.2	74.21	2	74.50	73.70	3.2	9,939	0.03%
2018/02/21	4	72.70	7	74.49	76.00	-3	9,970	-0.03%
2018/02/12	1	73.20	4	74.03	72.30	-3	10,052	-0.03%
2018/02/09	0	0.00	1	70.40	73.40	-1	10,206	-0.01%
2018/02/08	2	72.20	0	0.00	72.00	2	10,208	0.02%
2018/02/06	9	72.93	12	72.65	71.50	-3	10,314	-0.03%
2018/02/02	7	76.87	0	0.00	77.60	7	10,482	0.07%
2018/02/01	0.1	77.00	0	0.00	77.00	0.1	10,459	0.00%
2018/01/31	25	79.42	20	79.00	79.00	5	10,408	0.05%
2018/01/30	65	79.55	63	80.13	79.90	2	10,369	0.02%
2018/01/26	1	78.80	0	0.00	78.40	1	10,063	0.01%
2018/01/25	0	0.00	4.1	78.87	79.00	-4.1	10,070	-0.04%
2018/01/24	0	0.00	1	77.70	77.60	-1	9,969	-0.01%
2018/01/22	3	76.30	2	76.80	77.40	1	9,954	0.01%
2018/01/19	2	77.10	13.2	77.07	77.30	-11.2	9,898	-0.11%
2018/01/18	4	76.83	3.1	77.38	76.70	0.9	9,823	0.01%
2018/01/17	0	0.00	15	76.97	77.10	-15	9,719	-0.15%
2018/01/16	0	0.00	1	75.50	75.50	-1	9,607	-0.01%
2018/01/15	4	74.93	0	0.00	75.10	4	9,577	0.04%
2018/01/12	4	74.83	24	74.65	75.10	-20	9,655	-0.21%
2018/01/11	4	71.60	15	72.27	72.50	-11	9,617	-0.11%
2018/01/10	0	0.00	5	72.04	72.50	-5	9,623	-0.05%
2018/01/09	0	0.00	1	72.40	72.20	-1	9,658	-0.01%
2018/01/08	0	0.00	1	72.10	72.00	-1	9,577	-0.01%
2018/01/05	1	71.70	1	72.10	72.00	0	9,559	0.00%
2018/01/04	1	71.80	1	72.10	71.90	0	9,572	0.00%
2018/01/03	8	72.60	4	72.45	72.60	4	9,580	0.04%
2018/01/02	0	0.00	6	72.00	72.10	-6	9,546	-0.06%