和碩 (4938)-國泰-館前券商分點個股進出

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
96.4
漲跌
▼1.3
漲幅
-1.33%
成交量
10,609張
產業
上市電腦週邊類股
1630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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/02	7.5	95.52	6	96.27	96.40	1.5	13,249	0.01%
2024/04/30	5.3	97.58	1	97.10	97.70	4.3	13,446	0.03%
2024/04/29	7.5	98.52	14	98.33	98.50	-6.5	13,451	-0.05%
2024/04/26	1.1	97.29	33.4	97.34	97.00	-32.3	13,432	-0.24%
2024/04/25	27.6	95.01	5	94.94	94.70	22.6	13,407	0.17%
2024/04/24	2.1	96.46	0	0.00	96.70	2.1	13,360	0.02%
2024/04/23	2	94.65	0	0.00	94.70	2	13,435	0.01%
2024/04/22	0.6	94.47	12	94.85	94.50	-11.4	13,481	-0.08%
2024/04/19	14.5	94.21	21.6	95.02	94.80	-7.1	13,453	-0.05%
2024/04/18	7	96.46	5.1	96.75	96.60	1.9	13,250	0.01%
2024/04/17	7.2	96.14	16	95.66	96.40	-8.8	13,289	-0.07%
2024/04/16	17.2	96.38	14.3	96.84	95.40	2.9	13,217	0.02%
2024/04/15	10.2	99.06	26.5	98.98	98.70	-16.4	12,982	-0.13%
2024/04/12	64.2	99.16	37.6	98.69	98.30	26.6	12,865	0.21%
2024/04/11	12.5	100.33	16	100.26	101.50	-3.6	12,727	-0.03%
2024/04/10	12.8	101.34	5.4	101.58	101.00	7.4	12,741	0.06%
2024/04/09	3	100.83	106.3	101.00	100.50	-103.3	12,653	-0.82%	大賣/鉅額交易
2024/04/08	8.3	100.45	148.4	100.43	101.00	-140.1	12,569	-1.11%	大賣/鉅額交易
2024/04/03	16.6	97.73	10.1	97.85	97.40	6.4	12,409	0.05%
2024/04/02	22.2	98.32	12	98.71	98.30	10.1	12,352	0.08%
2024/04/01	48	98.85	15	99.13	97.50	33	12,444	0.27%
2024/03/29	27.9	100.17	165.8	100.90	102.00	-137.9	12,305	-1.12%	大賣/鉅額交易
2024/03/28	44.6	99.21	135.2	99.64	99.70	-90.6	11,794	-0.77%	大賣/
2024/03/27	41.5	97.23	22.1	97.49	98.40	19.4	11,473	0.17%
2024/03/26	87.4	97.98	75.5	97.38	97.80	11.9	11,451	0.10%
2024/03/25	46.5	101.62	92.1	101.67	101.50	-45.6	11,190	-0.41%
2024/03/22	87.2	101.81	78.4	102.95	102.00	8.8	10,988	0.08%
2024/03/21	203.1	102.57	67.2	103.00	104.50	135.9	10,738	1.27%	大買/鉅額交易
2024/03/20	273.3	105.14	289.5	105.10	103.50	-16.2	10,139	-0.16%	大買/大賣/
2024/03/19	120.7	96.80	360.5	96.47	100.00	-239.8	8,878	-2.70%	大買/大賣/鉅額交易
2024/03/18	5.1	88.81	37.1	90.23	91.00	-32	8,004	-0.40%
2024/03/15	6.1	88.84	8.5	89.28	89.10	-2.4	7,842	-0.03%
2024/03/14	22.3	88.46	18.5	88.16	88.60	3.8	7,682	0.05%
2024/03/13	13.5	89.52	190.3	89.97	89.90	-176.8	7,542	-2.34%	大賣/鉅額交易
2024/03/12	4.5	86.99	18.9	86.82	87.50	-14.4	7,197	-0.20%
2024/03/11	7.4	85.15	10.5	84.87	85.10	-3.2	7,121	-0.04%
2024/03/08	0	0.00	5.4	85.72	85.30	-5.4	7,116	-0.08%
2024/03/07	15.1	85.54	3.2	85.33	85.40	12	7,063	0.17%
2024/03/06	3.1	85.93	10.9	85.94	86.50	-7.8	6,997	-0.11%
2024/03/05	2.1	85.53	15.3	86.27	86.50	-13.2	7,064	-0.19%
2024/03/04	8.3	86.01	8.1	86.10	86.00	0.2	7,086	0.00%
2024/03/01	0.1	85.50	1.1	86.07	84.90	-1	7,078	-0.01%
2024/02/29	3.1	84.78	10.1	84.96	85.50	-7	7,042	-0.10%
2024/02/27	11.9	84.50	5	84.46	84.30	6.9	6,954	0.10%
2024/02/26	2.3	85.49	7.3	85.49	85.60	-5.1	6,928	-0.07%
2024/02/23	1.9	86.72	20	86.82	85.90	-18.2	6,926	-0.26%
2024/02/22	13.3	86.51	10.3	86.40	86.60	3	6,984	0.04%
2024/02/21	0	0.00	28.1	85.66	85.90	-28.1	6,966	-0.40%
2024/02/20	1.5	84.83	23	85.07	85.50	-21.5	7,099	-0.30%
2024/02/19	3.8	84.37	2	84.50	84.80	1.8	7,108	0.03%
2024/02/16	2	84.45	9.3	84.52	84.70	-7.3	7,199	-0.10%
2024/02/15	7.5	83.53	4	83.68	83.70	3.5	7,308	0.05%
2024/02/05	2.2	84.30	46	84.40	84.50	-43.8	7,268	-0.60%
2024/02/02	42.3	84.35	3.1	84.04	84.30	39.2	7,266	0.54%
2024/02/01	1.5	83.35	20	83.59	84.10	-18.6	7,299	-0.25%
2024/01/31	10.3	82.85	1	82.70	82.70	9.3	7,276	0.13%
2024/01/30	8.2	84.04	32.4	84.09	83.80	-24.3	7,219	-0.34%
2024/01/29	4.1	84.00	15.4	84.32	84.20	-11.3	7,241	-0.16%
2024/01/26	6.4	83.36	6.1	83.24	83.30	0.3	7,212	0.00%
2024/01/25	61	84.48	8	84.84	84.20	53	7,174	0.74%
2024/01/24	57.6	86.10	86.1	86.07	86.10	-28.5	7,126	-0.40%
2024/01/23	48.3	82.04	7	82.89	83.50	41.3	6,876	0.60%
2024/01/22	12.1	83.13	7	83.81	83.00	5	6,794	0.07%
2024/01/19	6.5	81.27	9.1	81.88	82.60	-2.6	6,812	-0.04%
2024/01/18	0.3	80.75	3.3	80.85	80.70	-3	6,816	-0.04%
2024/01/17	57.5	81.08	0	81.50	80.80	57.5	6,811	0.84%
2024/01/16	55.2	81.88	2.1	81.86	81.80	53.1	6,705	0.79%
2024/01/15	2.3	82.68	0	0.00	82.40	2.3	6,637	0.03%
2024/01/12	2.1	83.05	18	82.84	83.00	-16	6,638	-0.24%
2024/01/11	5.4	82.35	2.3	83.15	82.50	3.1	6,663	0.05%
2024/01/10	3.4	83.16	0.2	83.69	82.90	3.2	6,595	0.05%
2024/01/09	2	84.05	0.7	84.09	83.80	1.3	6,670	0.02%
2024/01/08	1.5	83.81	7	84.27	83.90	-5.5	6,669	-0.08%
2024/01/05	4.2	83.95	14.1	84.25	83.90	-9.9	6,640	-0.15%
2024/01/04	106.3	84.36	5.5	84.67	84.60	100.9	6,633	1.52%	大買/
2024/01/03	17.3	85.98	49.5	85.56	85.90	-32.2	6,624	-0.49%
2024/01/02	3.5	86.70	4	86.83	87.40	-0.5	6,564	-0.01%
2023/12/29	13.2	85.56	19.5	86.51	87.30	-6.2	6,566	-0.09%
2023/12/28	12.8	88.49	6.9	89.45	88.20	5.9	6,480	0.09%
2023/12/27	8.6	88.94	131	89.09	89.50	-122.4	6,434	-1.90%	大賣/鉅額交易
2023/12/26	6.1	87.05	122.1	87.14	88.00	-116	6,217	-1.87%	大賣/鉅額交易
2023/12/25	1	85.90	128.7	86.41	86.80	-127.7	6,146	-2.08%	大賣/鉅額交易
2023/12/22	2.2	85.38	45.1	85.42	85.80	-42.9	6,086	-0.70%
2023/12/21	3.2	84.85	3.1	85.29	85.90	0.1	5,982	0.00%
2023/12/20	21.2	85.99	180.6	85.91	86.50	-159.4	5,833	-2.73%	大賣/鉅額交易
2023/12/19	13.4	84.61	22.9	84.81	85.00	-9.5	5,606	-0.17%
2023/12/18	7.4	84.84	8.4	85.35	85.50	-0.9	5,517	-0.02%
2023/12/15	2.1	84.70	3.1	85.32	84.50	-1	5,391	-0.02%
2023/12/14	18.1	84.73	73.8	85.39	85.50	-55.7	5,312	-1.05%
2023/12/13	4.4	84.60	17.7	84.15	84.80	-13.3	5,223	-0.25%
2023/12/12	12.4	82.94	10.4	83.03	83.10	2	5,215	0.04%
2023/12/11	0.8	82.09	13.9	82.39	82.50	-13.1	5,183	-0.25%
2023/12/08	1.2	81.57	2.3	81.52	81.70	-1.1	5,160	-0.02%
2023/12/07	0.5	81.15	0	0.00	81.10	0.5	5,228	0.01%
2023/12/06	7.1	80.96	2.7	81.02	81.30	4.4	5,337	0.08%
2023/12/05	6	79.78	13	79.97	80.80	-7	5,343	-0.13%
2023/12/04	1	80.70	7	81.13	80.90	-6	5,339	-0.11%
2023/12/01	0	80.98	8	80.86	81.30	-8	5,371	-0.15%
2023/11/30	2.1	81.00	2	81.10	81.20	0.1	5,375	0.00%
2023/11/29	0.7	81.50	13.2	81.72	81.70	-12.5	5,281	-0.24%
2023/11/28	1	80.31	7.1	80.96	81.10	-6.1	5,277	-0.11%
2023/11/27	0	80.72	1	80.80	80.80	-1	5,313	-0.02%
2023/11/24	1	80.89	1	80.80	80.80	0	5,343	0.00%
2023/11/22	12	81.46	3.5	81.21	81.00	8.5	5,469	0.16%
2023/11/21	7	81.73	15.5	81.75	81.90	-8.5	5,630	-0.15%
2023/11/20	8	80.91	12	80.98	81.10	-4	5,878	-0.07%
2023/11/17	12	80.21	42	80.35	80.80	-30	5,985	-0.50%
2023/11/16	0	79.60	6.8	79.88	80.00	-6.8	5,989	-0.11%
2023/11/15	4.1	80.34	48.1	80.05	80.00	-44	6,078	-0.72%
2023/11/14	1.1	79.28	37.6	79.12	79.50	-36.6	6,138	-0.60%
2023/11/13	3	77.83	8	77.51	77.90	-5	6,124	-0.08%
2023/11/10	1	78.20	1.3	77.87	78.30	-0.3	6,225	0.00%
2023/11/09	1	77.90	9	78.19	78.00	-8	6,305	-0.13%
2023/11/08	2.1	77.76	0	0.00	78.00	2.1	6,356	0.03%
2023/11/07	0	77.22	14.4	77.80	78.00	-14.4	6,421	-0.22%
2023/11/06	2	77.60	9.1	77.65	77.50	-7.1	6,614	-0.11%
2023/11/03	3	76.80	0.1	76.97	76.70	2.9	6,670	0.04%
2023/11/02	0	0.00	5	77.32	77.20	-5	6,767	-0.07%
2023/11/01	1	75.90	2.3	77.05	76.90	-1.3	6,838	-0.02%
2023/10/31	1	75.00	1	75.20	75.40	0	6,907	0.00%
2023/10/30	2.9	76.78	9.3	76.99	76.50	-6.4	6,963	-0.09%
2023/10/27	0	77.09	5	77.10	76.60	-5	7,002	-0.07%
2023/10/26	1	76.00	1	76.50	76.40	0	7,180	0.00%
2023/10/25	5	76.80	1	77.19	77.00	4	7,240	0.05%
2023/10/24	4	76.20	6	76.33	76.80	-2	7,382	-0.03%
2023/10/23	1	75.30	1.9	75.45	75.40	-0.8	7,533	-0.01%
2023/10/20	4.3	75.50	2	75.70	76.00	2.3	7,910	0.03%
2023/10/19	3.8	76.28	2	76.70	76.60	1.8	8,293	0.02%
2023/10/18	2	76.60	1.2	76.58	76.90	0.8	8,554	0.01%
2023/10/17	4.1	77.80	1.3	78.80	77.00	2.8	8,891	0.03%
2023/10/16	0.1	77.70	0	77.90	77.60	0	9,690	0.00%
2023/10/13	1.1	77.63	4.7	78.37	77.90	-3.7	11,707	-0.03%
2023/10/12	2.2	78.37	3.3	78.55	78.90	-1.1	12,173	-0.01%
2023/10/11	6	78.20	15.9	78.43	78.10	-9.9	12,236	-0.08%
2023/10/05	7	77.66	7.3	77.56	77.70	-0.3	12,401	0.00%
2023/10/04	3.6	76.16	0	0.00	76.20	3.6	12,360	0.03%
2023/10/03	3.5	77.14	20	77.45	77.40	-16.5	12,355	-0.13%
2023/10/02	5.4	76.69	6.4	77.09	76.60	-1	12,385	-0.01%
2023/09/28	4	76.58	1	76.80	76.60	3	12,507	0.02%
2023/09/27	3.1	75.77	3.8	75.77	76.30	-0.7	12,570	-0.01%
2023/09/26	3	76.13	2	76.30	76.00	1	12,860	0.01%
2023/09/25	8	76.38	19.2	76.37	76.70	-11.2	13,053	-0.09%
2023/09/22	0	0.00	1.2	76.66	77.00	-1.2	13,190	-0.01%
2023/09/21	0.1	76.48	2.2	76.51	76.50	-2.1	13,295	-0.02%
2023/09/20	0.1	77.00	1.5	77.50	77.00	-1.4	13,295	-0.01%
2023/09/19	2	77.45	8.1	77.91	77.20	-6.1	13,334	-0.05%
2023/09/18	12.1	77.35	5	77.42	77.30	7.1	13,443	0.05%
2023/09/15	0.7	77.88	4.1	77.85	78.10	-3.4	13,460	-0.03%
2023/09/14	0	0.00	3.2	77.68	77.50	-3.2	13,389	-0.02%
2023/09/13	1	76.55	2.5	76.40	76.80	-1.5	13,514	-0.01%
2023/09/12	1	76.60	16	76.31	76.70	-15	14,226	-0.11%
2023/09/11	27.8	75.47	10	76.18	74.90	17.8	14,315	0.12%
2023/09/08	1	78.00	12.5	77.82	78.10	-11.5	14,255	-0.08%
2023/09/07	11	77.77	1.6	77.93	77.70	9.4	14,309	0.07%
2023/09/06	3	77.90	7.1	77.93	77.80	-4.1	14,359	-0.03%
2023/09/05	2	77.65	0.5	77.60	77.70	1.5	14,400	0.01%
2023/09/04	9	77.21	3	77.13	77.30	6	14,516	0.04%
2023/09/01	8.8	77.58	2.3	77.70	77.70	6.5	14,570	0.04%
2023/08/31	4.2	78.23	15	78.71	78.00	-10.9	14,595	-0.07%
2023/08/30	1	78.80	5	78.66	78.50	-4	14,722	-0.03%
2023/08/29	3	77.93	6.1	78.10	78.30	-3.1	14,915	-0.02%
2023/08/28	3.3	79.02	6	78.83	78.70	-2.7	14,904	-0.02%
2023/08/25	21.1	78.86	4.6	79.24	78.90	16.5	14,987	0.11%
2023/08/24	53.4	79.57	27.5	79.68	80.10	25.9	14,881	0.17%
2023/08/23	10.4	78.54	19.3	78.57	78.70	-8.9	14,565	-0.06%
2023/08/22	10.2	77.74	15.2	77.74	77.80	-5	14,486	-0.03%
2023/08/21	4.4	76.95	4.1	77.32	76.70	0.3	14,343	0.00%
2023/08/18	6	77.40	9.2	77.25	76.90	-3.1	14,225	-0.02%
2023/08/17	8.2	76.59	1.3	77.23	77.30	6.9	14,094	0.05%
2023/08/16	4.8	76.17	12.2	76.98	77.40	-7.4	13,978	-0.05%
2023/08/15	1.9	76.54	3.3	76.95	76.60	-1.4	13,908	-0.01%
2023/08/14	3.7	75.01	2.6	75.15	75.50	1.1	13,846	0.01%
2023/08/11	4.3	76.02	4	76.42	76.20	0.3	13,859	0.00%
2023/08/10	27.6	75.52	11	75.57	76.10	16.6	13,824	0.12%
2023/08/09	3.4	78.09	23.8	77.75	78.40	-20.4	13,609	-0.15%
2023/08/08	3	77.10	1.2	77.75	77.50	1.8	13,510	0.01%
2023/08/07	3.1	76.80	1.3	76.74	76.70	1.8	13,417	0.01%
2023/08/04	3.1	75.79	12	76.17	76.70	-9	13,310	-0.07%
2023/08/02	5.2	75.79	27.2	75.23	75.80	-22	13,195	-0.17%
2023/08/01	2.1	75.61	5.2	76.14	76.20	-3	13,033	-0.02%
2023/07/31	14.3	77.07	25.2	76.72	76.40	-10.9	12,942	-0.08%
2023/07/28	13.3	78.13	18.5	78.15	78.70	-5.3	12,711	-0.04%
2023/07/27	33.2	78.06	22.6	77.66	77.50	10.6	12,594	0.08%
2023/07/26	12.5	79.08	14	79.06	78.80	-1.5	12,450	-0.01%
2023/07/25	52.1	80.74	64.5	80.71	80.20	-12.3	12,303	-0.10%
2023/07/24	53.1	79.20	69.9	79.26	78.80	-16.8	11,989	-0.14%
2023/07/21	43.3	75.63	72.5	76.57	76.60	-29.2	11,653	-0.25%
2023/07/20	35.1	76.48	88.9	76.28	76.10	-53.7	11,433	-0.47%
2023/07/19	260.3	79.24	214.6	79.76	76.80	45.7	11,091	0.41%	大買/大賣/
2023/07/18	401.7	86.08	266	85.55	84.20	135.7	10,245	1.32%	大買/大賣/鉅額交易
2023/07/17	63.3	80.20	63.2	81.65	81.90	0	8,199	0.00%
2023/07/14	11.4	75.32	8.1	75.28	74.50	3.3	7,719	0.04%
2023/07/13	17.2	74.56	29.4	74.99	74.20	-12.1	7,601	-0.16%
2023/07/12	4.8	71.99	3.2	72.26	72.10	1.6	7,436	0.02%
2023/07/11	5.3	70.82	2.1	70.85	71.50	3.2	7,381	0.04%
2023/07/10	7.4	69.87	2.3	70.10	69.90	5.1	7,371	0.07%
2023/07/07	6.4	70.02	1	70.38	70.50	5.3	7,383	0.07%
2023/07/06	14.1	71.03	21.4	71.18	70.70	-7.4	7,363	-0.10%
2023/07/05	23.9	71.89	7.6	71.95	71.50	16.3	7,229	0.23%
2023/07/04	23.3	72.62	6	72.40	72.20	17.3	7,130	0.24%
2023/07/03	20	75.80	12.3	75.70	76.00	7.7	6,909	0.11%
2023/06/30	6.3	74.91	10.3	74.87	74.80	-4	6,771	-0.06%
2023/06/29	0.4	75.20	25.4	75.62	75.10	-25	6,656	-0.38%
2023/06/28	6.1	74.94	6.1	75.00	74.80	0	6,578	0.00%
2023/06/27	15.3	74.76	35.1	74.23	74.70	-19.8	6,554	-0.30%
2023/06/26	9.6	75.63	12.1	75.59	75.30	-2.5	6,478	-0.04%
2023/06/21	9.1	76.87	9	76.80	77.00	0.1	6,359	0.00%
2023/06/20	9.9	76.45	27.4	76.41	76.40	-17.5	6,345	-0.28%
2023/06/19	24.5	77.39	19.4	77.53	77.10	5.1	6,266	0.08%
2023/06/16	45.5	80.49	46.1	80.28	79.30	-0.6	6,128	-0.01%
2023/06/15	18.6	79.04	51.8	79.14	79.40	-33.2	5,369	-0.62%
2023/06/14	6	78.03	7.3	78.01	78.00	-1.3	5,251	-0.02%
2023/06/13	0.6	77.76	13.7	78.12	78.00	-13.1	5,214	-0.25%
2023/06/12	6.4	77.85	13.4	77.84	77.60	-7	5,273	-0.13%
2023/06/09	10.1	78.25	13.3	78.00	78.10	-3.2	5,217	-0.06%
2023/06/08	5	77.74	14	77.80	77.40	-9	5,167	-0.17%
2023/06/07	3.1	77.87	6.5	77.86	78.20	-3.4	5,067	-0.07%
2023/06/06	8.3	77.85	17.3	77.90	77.50	-9	4,999	-0.18%
2023/06/05	10.5	77.99	28.4	78.16	78.00	-17.9	4,932	-0.36%
2023/06/02	14	76.55	71.1	77.04	77.10	-57.1	4,767	-1.20%
2023/06/01	3.1	75.31	8.8	75.45	75.70	-5.6	4,541	-0.12%
2023/05/31	11.1	75.51	33.6	75.57	75.30	-22.5	4,480	-0.50%
2023/05/30	6.9	74.87	14.3	75.00	75.00	-7.4	4,343	-0.17%
2023/05/29	9	74.72	10.2	74.82	74.70	-1.1	4,292	-0.03%
2023/05/26	13.2	73.84	24.6	74.27	74.50	-11.4	4,279	-0.27%
2023/05/25	16.9	73.67	2.2	73.45	73.60	14.7	4,183	0.35%
2023/05/24	0	0.00	9.1	73.24	73.50	-9.1	4,171	-0.22%
2023/05/23	3	72.90	4.1	73.24	73.10	-1.1	4,149	-0.03%
2023/05/22	0	0.00	6	73.43	73.40	-6	4,114	-0.15%
2023/05/19	0	72.30	11.3	73.03	73.20	-11.2	4,072	-0.28%
2023/05/18	3.2	72.32	14.8	72.30	72.40	-11.6	3,997	-0.29%
2023/05/17	0.8	71.93	59.4	72.03	72.30	-58.6	3,986	-1.47%
2023/05/16	0	0.00	30.4	70.94	71.30	-30.4	3,882	-0.78%
2023/05/15	2	70.00	2	70.30	70.20	0	3,872	0.00%
2023/05/12	14	69.71	15	69.77	69.70	-1	3,871	-0.03%
2023/05/11	1.1	70.97	1	70.80	70.70	0.1	3,826	0.00%
2023/05/09	0.4	70.27	2	70.35	70.50	-1.6	3,837	-0.04%
2023/05/08	3	70.17	2	70.25	70.30	1	3,910	0.03%
2023/05/05	0.1	70.00	0	0.00	70.10	0.1	3,933	0.00%
2023/05/04	1	70.00	0	0.00	70.20	1	3,961	0.03%
2023/05/03	6	70.23	0	0.00	70.20	6	3,972	0.15%
2023/05/02	0.2	70.10	1.1	70.01	70.50	-0.9	4,086	-0.02%
2023/04/28	1	69.80	0	0.00	70.00	1	4,147	0.02%
2023/04/27	0	0.00	0.1	69.90	69.60	-0.1	4,145	0.00%
2023/04/26	0	0.00	2.4	69.85	69.70	-2.4	4,071	-0.06%
2023/04/25	1	69.13	3	70.00	69.00	-2	3,961	-0.05%
2023/04/24	1	69.70	0.4	69.86	69.70	0.6	3,855	0.02%
2023/04/21	2	70.10	5.1	70.38	70.10	-3.1	3,774	-0.08%
2023/04/20	0.2	70.00	0.1	70.00	70.10	0.1	3,709	0.00%
2023/04/19	0.1	70.10	82.2	70.20	70.20	-82.1	3,723	-2.21%
2023/04/18	12	70.20	2.2	70.11	70.10	9.8	3,702	0.26%
2023/04/17	1	69.90	3.3	70.55	70.70	-2.3	3,715	-0.06%
2023/04/14	1	69.90	6.8	70.24	70.20	-5.8	3,662	-0.16%
2023/04/13	1	70.30	2.2	70.71	70.30	-1.2	3,653	-0.03%
2023/04/12	1	70.60	8.1	70.72	70.60	-7.1	3,635	-0.19%
2023/04/11	4.1	70.19	17.5	70.27	70.40	-13.4	3,604	-0.37%
2023/04/10	3.1	69.86	6.2	69.74	69.90	-3.1	3,573	-0.09%
2023/04/07	3	70.33	11.3	70.55	70.40	-8.3	3,558	-0.23%
2023/04/06	0.1	70.20	16.6	70.37	70.50	-16.5	3,537	-0.47%
2023/03/31	1.1	69.89	20.6	69.98	69.70	-19.5	3,480	-0.56%
2023/03/30	1.2	69.78	4.6	69.81	69.90	-3.4	3,647	-0.09%
2023/03/29	5.1	69.79	5.3	69.72	69.90	-0.2	3,876	0.00%
2023/03/28	1	69.30	0.3	69.76	69.50	0.7	4,095	0.02%
2023/03/27	0.1	69.80	3.2	69.87	69.90	-3.1	4,367	-0.07%
2023/03/24	42	69.70	19.2	69.63	69.90	22.8	4,654	0.49%
2023/03/23	0	69.50	9.4	69.61	69.80	-9.4	4,667	-0.20%
2023/03/22	1	69.29	5.4	69.36	69.40	-4.3	4,691	-0.09%
2023/03/21	0.1	68.80	12.2	68.94	69.30	-12.1	4,771	-0.25%
2023/03/20	0	0.00	2.1	68.20	68.40	-2.1	4,785	-0.04%
2023/03/17	0.6	67.53	5.6	67.91	67.90	-5	4,828	-0.10%
2023/03/16	0.1	67.00	2.1	67.34	67.40	-2	4,805	-0.04%
2023/03/15	27.8	67.33	1	66.80	66.60	26.8	4,826	0.56%
2023/03/14	1.1	68.90	1.5	69.22	69.00	-0.4	4,722	-0.01%
2023/03/13	8	68.55	16.1	68.72	69.40	-8.1	4,759	-0.17%
2023/03/10	0	0.00	2.3	68.90	69.00	-2.3	4,742	-0.05%
2023/03/09	1.2	69.77	4.4	69.79	69.80	-3.2	4,780	-0.07%
2023/03/08	0.1	69.56	1.6	69.61	69.80	-1.4	4,829	-0.03%
2023/03/07	5.2	69.79	12.8	69.82	69.90	-7.7	4,838	-0.16%
2023/03/06	1	68.99	9.7	68.83	69.00	-8.7	4,816	-0.18%
2023/03/03	1.3	68.26	6.3	68.32	68.30	-5	4,817	-0.10%
2023/03/02	0	0.00	2	68.20	68.40	-2	4,844	-0.04%
2023/03/01	0	0.00	7.1	67.87	68.00	-7.1	4,827	-0.15%
2023/02/24	6.4	68.38	6.4	68.51	68.00	-0.1	4,830	0.00%
2023/02/23	0.2	68.16	13.8	68.31	68.50	-13.6	4,810	-0.28%
2023/02/22	0	0.00	10.1	68.00	68.20	-10.1	4,832	-0.21%
2023/02/21	0.1	67.80	0.2	67.84	67.90	-0.2	4,846	0.00%
2023/02/20	0.1	67.70	2	67.75	67.80	-1.9	4,911	-0.04%
2023/02/17	4.1	67.23	51.1	67.40	67.50	-47	4,942	-0.95%
2023/02/16	1.1	67.09	5	67.10	67.00	-3.9	5,009	-0.08%
2023/02/15	0.1	67.00	13	67.06	67.20	-13	5,110	-0.25%
2023/02/14	5.7	66.80	0	0.00	66.70	5.7	5,099	0.11%
2023/02/13	20.2	67.25	1.8	66.84	67.10	18.5	5,107	0.36%
2023/02/10	0	0.00	4	66.55	66.60	-4	5,092	-0.08%
2023/02/09	1	66.50	0	0.00	66.50	1	5,098	0.02%
2023/02/08	33	66.39	7.1	66.30	66.20	25.9	5,142	0.50%
2023/02/07	2.1	66.58	0.6	66.29	66.60	1.5	5,177	0.03%
2023/02/06	1.1	65.81	7	65.97	66.10	-5.9	5,186	-0.11%
2023/02/03	3	65.30	1	65.20	65.40	2	5,143	0.04%
2023/02/02	0	0.00	2	65.40	65.40	-2	5,212	-0.04%
2023/02/01	3	64.70	3	64.90	65.00	0	5,234	0.00%
2023/01/31	3.1	64.99	6	65.68	64.50	-2.9	5,257	-0.06%
2023/01/30	1.1	65.11	24.6	65.37	65.60	-23.5	5,172	-0.45%
2023/01/17	1.1	64.42	5	64.62	64.70	-3.9	5,134	-0.08%
2023/01/16	0	64.60	5.1	64.42	64.50	-5.1	5,159	-0.10%
2023/01/13	2	64.55	3	64.70	64.30	-1	5,166	-0.02%
2023/01/12	1	64.70	1	64.50	64.50	0	5,310	0.00%
2023/01/11	0	0.00	6	64.60	64.50	-6	5,367	-0.11%
2023/01/10	0	64.40	3.1	64.63	64.50	-3.1	5,497	-0.06%
2023/01/09	0	64.40	10.1	64.67	64.80	-10.1	5,566	-0.18%
2023/01/06	12.1	64.30	13.1	63.83	64.00	-1	5,574	-0.02%
2023/01/05	0	0.00	0.1	63.60	63.80	-0.1	5,595	0.00%
2023/01/04	0.7	63.80	2	63.80	63.50	-1.3	5,611	-0.02%
2023/01/03	2	63.20	1	63.70	63.70	1	5,662	0.02%
2022/12/30	0	0.00	86.1	63.55	63.50	-86.1	5,676	-1.52%
2022/12/29	0	0.00	8	63.60	63.80	-8	5,728	-0.14%
2022/12/28	0	0.00	1	63.70	63.80	-1	5,770	-0.02%
2022/12/27	5	63.80	0	0.00	63.60	5	5,809	0.09%
2022/12/26	2	63.50	1	64.20	63.80	1	5,856	0.02%
2022/12/23	0	0.00	3	64.00	64.20	-3	5,962	-0.05%
2022/12/22	0.1	64.00	5	64.26	64.00	-4.9	6,001	-0.08%
2022/12/21	0	63.00	10	63.70	63.70	-10	5,819	-0.17%
2022/12/20	1	63.77	10.6	63.59	63.60	-9.6	5,618	-0.17%
2022/12/19	2	63.05	1	63.80	63.80	1	5,419	0.02%
2022/12/16	2.3	62.43	3	63.63	64.00	-0.7	5,185	-0.01%
2022/12/15	1	63.20	2	63.45	63.50	-1	5,006	-0.02%
2022/12/14	0.1	63.00	9.7	63.48	63.30	-9.6	5,077	-0.19%
2022/12/13	0.1	62.89	0.1	62.90	63.20	0	5,120	0.00%
2022/12/12	0.1	62.58	10	62.80	63.20	-10	5,121	-0.19%
2022/12/09	1.2	62.43	0	0.00	63.10	1.2	5,270	0.02%
2022/12/08	2.1	62.44	2.1	62.64	62.20	0	5,305	0.00%
2022/12/07	4	63.00	6	63.08	63.00	-2	5,366	-0.04%
2022/12/06	1.1	62.69	5.1	63.23	63.80	-4.1	5,406	-0.08%
2022/12/05	1	61.90	11.2	62.50	63.50	-10.2	5,390	-0.19%
2022/12/02	0.4	61.60	0	0.00	61.90	0.4	5,361	0.01%
2022/12/01	13.3	61.66	3	61.73	61.70	10.3	5,372	0.19%
2022/11/30	2.1	60.90	4	61.60	62.00	-1.9	5,351	-0.04%
2022/11/29	1	60.70	4.2	61.07	61.50	-3.2	5,417	-0.06%
2022/11/28	1	59.71	0	0.00	60.70	1	5,446	0.02%
2022/11/25	1.1	60.10	0	0.00	60.20	1.1	5,454	0.02%
2022/11/24	0	0.00	1	60.00	60.20	-1	5,506	-0.02%
2022/11/23	3	59.17	0	0.00	59.20	3	5,519	0.05%
2022/11/22	13	59.07	1	59.10	59.30	12	5,533	0.22%
2022/11/21	6.5	59.45	0.3	60.50	59.40	6.2	5,504	0.11%
2022/11/18	1.1	59.91	0	0.00	60.30	1.1	5,487	0.02%
2022/11/17	5.1	59.60	1	59.50	60.30	4.1	5,470	0.07%
2022/11/16	1.1	60.14	2	60.40	60.40	-0.9	5,481	-0.02%
2022/11/15	1.1	59.55	4	60.53	60.60	-3	5,468	-0.05%
2022/11/14	0	0.00	11	60.41	60.40	-11	5,454	-0.20%
2022/11/11	3	59.67	4.2	59.69	60.00	-1.2	5,398	-0.02%
2022/11/10	1.1	58.68	0.1	58.60	58.70	1	5,312	0.02%
2022/11/09	1	58.40	3	58.30	58.40	-2	5,356	-0.04%
2022/11/08	4	57.65	1	58.00	58.10	3	5,399	0.06%
2022/11/07	2	57.40	1	57.70	57.70	1	5,423	0.02%
2022/11/04	2	56.30	0	0.00	56.90	2	5,440	0.04%
2022/11/03	6	56.52	0	0.00	56.40	6	5,432	0.11%
2022/11/02	34	57.99	30	57.80	57.50	4	5,429	0.07%
2022/11/01	1	58.30	0	0.00	58.40	1	5,431	0.02%
2022/10/31	4	58.23	8	58.52	59.00	-4	5,488	-0.07%
2022/10/28	2	57.10	0.1	57.20	56.70	2	5,441	0.04%
2022/10/27	3.1	56.57	0	0.00	56.70	3.1	5,454	0.06%
2022/10/26	1	56.50	1	56.40	56.70	0	5,491	0.00%
2022/10/25	1	56.30	0	0.00	56.20	1	5,495	0.02%
2022/10/24	1	56.90	5	57.10	56.90	-4	5,554	-0.07%
2022/10/21	0	56.40	1	56.50	56.00	-1	5,546	-0.02%
2022/10/20	11.2	55.45	8	56.13	55.90	3.2	5,525	0.06%
2022/10/19	0	0.00	4	56.58	56.70	-4	5,397	-0.07%
2022/10/18	72.4	56.80	67	56.60	56.60	5.4	5,355	0.10%
2022/10/17	5	57.32	3	57.83	57.60	2	5,312	0.04%
2022/10/14	11	57.50	4	57.85	57.30	7	5,331	0.13%
2022/10/13	2.1	56.71	1	56.90	57.20	1.1	5,384	0.02%
2022/10/12	1	57.60	0	0.00	57.30	1	5,438	0.02%
2022/10/11	3.8	57.45	3.1	57.48	57.30	0.7	5,491	0.01%
2022/10/07	5.2	58.27	0.1	58.90	58.20	5.1	5,426	0.09%
2022/10/06	7.1	58.53	3	59.30	59.00	4.1	5,460	0.08%
2022/10/05	3	59.13	3	59.40	59.30	0	5,456	0.00%
2022/10/04	3.1	58.61	8	59.26	59.10	-4.9	5,430	-0.09%
2022/10/03	10.6	57.45	6	57.62	57.50	4.6	5,383	0.08%
2022/09/30	21.2	58.68	1	59.10	58.50	20.2	5,397	0.37%
2022/09/29	6.2	59.28	2	59.15	59.20	4.2	5,353	0.08%
2022/09/28	2.8	59.39	15.6	59.44	59.20	-12.8	5,353	-0.24%
2022/09/27	4	59.53	1.2	60.35	59.50	2.8	5,346	0.05%
2022/09/26	2.6	59.67	9	59.47	59.30	-6.4	5,384	-0.12%
2022/09/23	60.8	60.71	40	60.50	60.40	20.8	5,451	0.38%
2022/09/22	26.6	61.45	16	61.24	61.50	10.6	5,844	0.18%
2022/09/21	6.1	63.01	0	0.00	63.10	6.1	5,881	0.10%
2022/09/19	1	63.20	0	0.00	63.10	1	5,783	0.02%
2022/09/16	14.1	62.94	10	63.50	63.50	4.1	5,743	0.07%
2022/09/14	24.4	63.79	0	0.00	63.40	24.4	5,603	0.43%
2022/09/13	0	0.00	31.5	65.10	65.50	-31.5	5,593	-0.56%
2022/09/12	0	0.00	1.2	63.87	63.90	-1.2	5,592	-0.02%
2022/09/08	53.2	63.84	51	63.61	63.70	2.2	5,677	0.04%
2022/09/07	5.1	63.52	5	63.70	64.40	0.1	5,696	0.00%
2022/09/06	2	64.45	11.2	64.51	64.50	-9.2	5,681	-0.16%
2022/09/05	5	64.30	36.2	64.54	64.50	-31.2	5,657	-0.55%
2022/09/02	10.2	62.40	0	0.00	62.10	10.2	5,585	0.18%
2022/09/01	10	62.72	0.2	63.00	63.10	9.8	5,556	0.18%
2022/08/31	4.3	63.68	1	63.70	63.60	3.3	5,551	0.06%
2022/08/30	0	0.00	1	64.50	64.10	-1	5,518	-0.02%
2022/08/29	5.2	63.27	1	63.30	63.30	4.2	5,527	0.08%
2022/08/26	1.2	64.13	0	0.00	64.20	1.2	5,538	0.02%
2022/08/25	4.1	64.02	0	0.00	63.80	4.1	5,583	0.07%
2022/08/24	3.6	64.08	0.3	64.03	63.60	3.3	5,601	0.06%
2022/08/23	0	0.00	2	64.35	64.20	-2	5,806	-0.03%
2022/08/22	2	63.30	16	63.91	64.20	-14	5,821	-0.24%
2022/08/19	2	62.90	2	63.00	63.00	0	5,807	0.00%
2022/08/18	4.4	62.87	0	0.00	63.00	4.4	5,827	0.08%
2022/08/17	1	62.40	5.3	62.46	62.80	-4.3	5,857	-0.07%
2022/08/16	9.1	62.38	0	0.00	62.20	9.1	5,858	0.15%
2022/08/15	17	63.45	2	62.80	63.00	15	5,812	0.26%
2022/08/12	9	64.43	15.2	65.01	64.50	-6.2	5,768	-0.11%
2022/08/11	5.2	64.07	3	64.10	63.70	2.2	5,763	0.04%
2022/08/10	2.1	62.81	4	62.96	63.00	-2	5,813	-0.03%
2022/08/09	1	62.10	2	62.60	62.70	-1	5,867	-0.02%
2022/08/08	3	61.67	2	61.80	62.10	1	5,938	0.02%
2022/08/05	13.6	62.04	3	62.33	62.00	10.6	6,189	0.17%
2022/08/04	2	62.65	2	62.85	63.00	0	6,211	0.00%
2022/08/03	1.1	63.09	0	0.00	63.10	1.1	6,229	0.02%
2022/08/02	0.1	62.50	5.5	62.65	63.00	-5.5	6,251	-0.09%
2022/08/01	1	62.30	2.5	62.54	62.30	-1.5	6,214	-0.02%
2022/07/29	0	0.00	0.5	63.00	62.20	-0.5	6,215	-0.01%
2022/07/28	1.2	61.86	10.2	62.12	62.30	-9	6,139	-0.15%
2022/07/27	0	0.00	7.6	61.38	61.60	-7.6	6,113	-0.12%
2022/07/26	0	61.00	1	61.00	60.80	-1	6,119	-0.02%
2022/07/25	1	61.90	2.2	61.41	61.60	-1.2	6,160	-0.02%
2022/07/22	1	60.80	0	60.90	60.90	1	6,252	0.02%
2022/07/21	0	60.30	15	60.11	60.50	-15	6,216	-0.24%
2022/07/20	5	59.10	1.1	59.30	59.40	3.9	6,235	0.06%
2022/07/19	3.1	58.38	0	0.00	58.80	3.1	6,289	0.05%
2022/07/18	3.3	58.46	2.3	58.67	58.70	1	6,313	0.02%
2022/07/15	5.1	58.88	0	0.00	58.70	5.1	6,324	0.08%
2022/07/14	4.1	59.35	6.1	59.05	59.20	-2	6,450	-0.03%
2022/07/13	1.1	57.18	3	57.93	57.70	-1.9	6,420	-0.03%
2022/07/12	3	56.70	1	56.90	56.70	2	6,400	0.03%
2022/07/11	6.1	57.29	1.1	57.42	57.40	5.1	6,416	0.08%
2022/07/08	2.2	57.35	6	57.48	57.40	-3.8	6,420	-0.06%
2022/07/07	2.1	56.13	1	56.30	56.70	1.1	6,437	0.02%
2022/07/06	5.3	55.55	0	0.00	55.10	5.3	6,481	0.08%
2022/07/05	5.6	55.97	0.5	56.50	56.40	5.1	6,465	0.08%
2022/07/04	16.9	56.29	3.5	56.21	55.70	13.4	6,456	0.21%
2022/07/01	14.4	57.28	12	57.40	57.10	2.4	6,479	0.04%
2022/06/30	85.6	58.13	4.4	57.32	57.00	81.2	6,414	1.27%
2022/06/29	65.5	67.14	18.1	67.34	66.80	47.4	6,015	0.79%
2022/06/28	28	68.20	20.5	68.13	68.20	7.5	5,905	0.13%
2022/06/27	6.1	68.68	11.4	68.90	68.70	-5.3	5,899	-0.09%
2022/06/24	1.1	68.02	3	68.33	68.50	-1.9	5,877	-0.03%
2022/06/23	3.2	67.84	1	67.80	67.50	2.2	5,895	0.04%
2022/06/22	11	69.00	0.7	68.78	68.20	10.4	5,915	0.17%
2022/06/21	0	0.00	19	69.41	69.10	-19	6,024	-0.32%
2022/06/20	3.1	68.26	17.2	69.10	68.30	-14.1	6,034	-0.23%
2022/06/17	2	69.00	2.1	68.86	69.90	-0.1	6,074	0.00%
2022/06/16	0	0.00	14	69.31	68.80	-14	6,000	-0.23%
2022/06/15	0	0.00	0	69.00	68.80	0	6,342	0.00%
2022/06/14	0.1	68.50	3	68.83	68.60	-3	6,481	-0.05%
2022/06/13	2.1	68.83	0	0.00	68.70	2.1	6,625	0.03%
2022/06/10	0.1	68.95	3	68.90	68.70	-2.9	6,724	-0.04%
2022/06/09	0	0.00	2	69.50	69.40	-2	6,904	-0.03%
2022/06/08	2	69.60	1	69.50	69.20	1	7,116	0.01%
2022/06/07	1	68.90	7	69.23	69.20	-6	7,129	-0.08%
2022/06/06	2	69.10	0.2	69.20	69.50	1.8	7,135	0.03%
2022/06/02	1	69.00	0	0.00	68.90	1	7,250	0.01%
2022/06/01	1	69.30	2.1	69.50	69.20	-1.1	7,348	-0.01%
2022/05/31	10	68.90	29.2	68.84	69.60	-19.2	7,348	-0.26%
2022/05/30	0.2	68.20	5	68.10	68.30	-4.8	7,147	-0.07%
2022/05/27	2.1	67.10	3	66.87	67.00	-0.9	7,128	-0.01%
2022/05/26	1	66.30	8	66.29	65.90	-7	7,201	-0.10%
2022/05/25	0.1	65.60	2	66.00	65.90	-1.9	7,231	-0.03%
2022/05/24	5.1	65.16	0	0.00	64.90	5.1	7,279	0.07%
2022/05/23	9.2	65.27	0	65.60	65.30	9.2	7,278	0.13%
2022/05/20	1	65.40	0	65.60	65.30	1	7,296	0.01%
2022/05/19	2	64.70	5	65.00	64.70	-3	7,274	-0.04%
2022/05/18	7	65.17	26.4	65.12	65.20	-19.4	7,214	-0.27%
2022/05/17	7.9	64.75	1	64.90	64.50	6.9	7,177	0.10%
2022/05/16	9.2	64.53	8.2	64.82	64.20	1	7,123	0.01%
2022/05/13	40.7	64.81	16	65.97	64.60	24.7	7,048	0.35%
2022/05/12	38.2	68.11	16.3	67.92	67.70	21.9	6,802	0.32%
2022/05/11	32	68.62	0.1	69.10	68.50	32	6,716	0.48%
2022/05/10	3	69.00	1.2	68.96	69.70	1.8	6,755	0.03%
2022/05/09	16.1	69.59	0	0.00	69.40	16.1	6,795	0.24%
2022/05/06	2.7	70.01	5.3	70.06	70.60	-2.6	6,771	-0.04%
2022/05/05	2	70.55	2	70.80	70.90	0	6,821	0.00%
2022/05/04	2	70.20	0	70.60	70.50	2	6,845	0.03%
2022/05/03	2.3	70.23	0	0.00	70.40	2.3	6,908	0.03%
2022/04/29	4.1	70.05	13	70.15	70.30	-8.9	6,988	-0.13%
2022/04/28	41.1	69.10	1	69.11	69.40	40	7,031	0.57%
2022/04/27	9.1	70.00	5	70.32	69.90	4.1	6,982	0.06%
2022/04/26	1	71.50	14.3	71.52	71.30	-13.3	7,134	-0.19%
2022/04/25	7	70.20	2.4	70.49	70.50	4.6	7,315	0.06%
2022/04/22	13	71.40	13.1	70.94	72.00	-0.1	7,200	0.00%
2022/04/21	1	71.50	0	0.00	71.90	1	7,147	0.01%
2022/04/20	5	70.94	8.2	70.79	70.70	-3.2	7,091	-0.04%
2022/04/19	7	70.36	0.4	70.60	70.00	6.6	6,993	0.09%
2022/04/18	2.2	70.21	1.2	70.08	70.50	1	7,016	0.01%
2022/04/15	6	70.63	3	70.80	70.30	3	7,000	0.04%
2022/04/14	1.1	71.20	8	71.26	71.50	-7	6,987	-0.10%
2022/04/13	1.1	71.02	2.1	71.20	71.50	-1	7,074	-0.01%
2022/04/12	7	71.18	8	71.49	71.00	-1	7,071	-0.01%
2022/04/11	4.1	70.75	2	71.05	70.80	2.1	7,046	0.03%
2022/04/08	6	71.47	0	71.20	71.60	6	7,041	0.08%
2022/04/07	7	71.17	5	71.30	71.10	2	7,028	0.03%
2022/04/06	5.1	71.52	0	71.50	71.60	5.1	6,920	0.07%
2022/04/01	1	72.00	1	72.00	72.50	0	6,933	0.00%
2022/03/31	4	72.13	3	72.27	72.40	1	6,919	0.01%
2022/03/30	1	72.70	11.1	72.71	72.70	-10.1	6,873	-0.15%
2022/03/29	0	72.80	6.2	72.70	72.80	-6.2	6,864	-0.09%
2022/03/28	2	72.80	3.5	72.77	72.80	-1.5	6,831	-0.02%
2022/03/25	0	0.00	18.1	73.42	73.60	-18.1	6,816	-0.27%
2022/03/24	0	73.20	61.8	73.19	73.60	-61.8	6,793	-0.91%
2022/03/23	11	72.80	12	72.82	73.00	-1	6,702	-0.01%
2022/03/22	1	72.01	24.1	72.51	72.80	-23.1	6,628	-0.35%
2022/03/21	3.1	72.00	11.6	72.23	71.90	-8.5	6,518	-0.13%
2022/03/18	0.2	72.30	20.3	72.61	72.80	-20.1	6,492	-0.31%
2022/03/17	14	72.46	44	72.42	72.90	-30	6,112	-0.49%
2022/03/16	31.1	71.63	76.3	71.90	72.10	-45.2	5,956	-0.76%
2022/03/15	6.2	71.08	13.6	71.30	71.60	-7.4	5,852	-0.13%
2022/03/14	8.8	71.27	83.9	71.12	71.60	-75.1	5,755	-1.31%
2022/03/11	32.1	70.46	84	70.56	70.40	-51.9	5,584	-0.93%
2022/03/10	4	69.33	9.4	69.15	69.60	-5.4	5,413	-0.10%
2022/03/09	6	68.37	5.1	68.89	68.90	0.9	5,413	0.02%
2022/03/08	0.1	68.30	33.3	68.32	68.60	-33.2	5,452	-0.61%
2022/03/07	33.2	67.92	23	67.91	67.60	10.2	5,354	0.19%
2022/03/04	6.1	69.49	1.1	69.69	69.70	5	5,362	0.09%
2022/03/03	1	70.00	27	70.16	70.20	-26	5,392	-0.48%
2022/03/02	2.2	69.81	0.2	70.10	69.90	2	5,409	0.04%
2022/03/01	0	0.00	45.1	70.37	70.30	-45.1	5,422	-0.83%
2022/02/25	5	68.76	1.5	68.97	69.10	3.5	5,328	0.07%
2022/02/24	16.3	68.94	13.8	68.93	69.00	2.5	5,286	0.05%
2022/02/23	0	0.00	6.3	69.50	69.80	-6.3	5,235	-0.12%
2022/02/22	9	69.26	1	69.10	69.60	8	5,238	0.15%
2022/02/21	1.1	70.10	12.1	70.01	70.10	-11.1	5,236	-0.21%
2022/02/18	5	69.98	3	70.03	70.10	2	5,306	0.04%
2022/02/17	0	0.00	3	70.00	70.30	-3	5,349	-0.06%
2022/02/16	0.1	69.60	44	69.66	69.80	-43.9	5,368	-0.82%
2022/02/15	7	69.29	0.2	69.50	69.10	6.8	5,457	0.12%
2022/02/14	1.1	69.41	4	69.55	69.60	-2.9	5,494	-0.05%
2022/02/11	3	70.47	0.6	70.50	70.60	2.5	5,513	0.04%
2022/02/10	2.1	70.51	33.1	71.05	70.80	-31.1	5,540	-0.56%
2022/02/09	2	70.05	16.7	70.43	70.80	-14.7	5,515	-0.27%
2022/02/08	2	69.50	7	69.57	69.70	-5	5,456	-0.09%
2022/02/07	11	69.20	3	69.33	69.60	8	5,471	0.15%
2022/01/26	2.6	69.46	39	69.19	69.30	-36.5	5,489	-0.66%
2022/01/25	6.2	69.86	2.7	69.84	69.90	3.5	5,829	0.06%
2022/01/24	16.7	70.41	19.3	70.54	70.80	-2.6	5,792	-0.04%
2022/01/21	7.2	70.08	18.1	70.23	70.40	-10.9	5,745	-0.19%
2022/01/20	2	70.85	10.4	70.76	70.90	-8.4	5,651	-0.15%
2022/01/19	23.5	70.59	39.5	70.86	71.00	-16	5,613	-0.28%
2022/01/18	6	69.88	60.7	70.05	70.40	-54.7	5,451	-1.00%
2022/01/17	15.1	68.95	1	69.20	69.00	14.1	5,157	0.27%
2022/01/14	12	69.10	27.2	69.08	69.00	-15.2	5,171	-0.29%
2022/01/13	2.2	69.13	7.1	69.18	69.30	-4.9	5,198	-0.09%
2022/01/12	1	69.00	11.2	68.85	69.30	-10.2	5,218	-0.19%
2022/01/11	4.2	69.00	27	68.82	69.10	-22.8	5,242	-0.44%
2022/01/10	6	68.50	6	68.68	68.80	0	5,236	0.00%
2022/01/07	2.4	69.11	7	68.99	69.10	-4.6	5,255	-0.09%
2022/01/06	2	69.00	39.8	69.07	69.30	-37.8	5,247	-0.72%
2022/01/05	3	68.10	5.1	68.86	68.90	-2.1	5,207	-0.04%
2022/01/04	10.1	68.16	10.7	68.05	68.30	-0.6	5,251	-0.01%
2022/01/03	2.1	69.00	5	69.22	68.90	-2.9	5,199	-0.06%
2021/12/30	2	69.05	6	69.06	69.10	-3.9	5,216	-0.08%
2021/12/29	5.2	69.29	30	69.21	69.30	-24.8	5,230	-0.47%
2021/12/28	1.2	68.89	12.6	69.17	69.40	-11.4	5,246	-0.22%
2021/12/27	1	68.50	14.6	68.77	69.00	-13.6	5,221	-0.26%
2021/12/24	6.1	68.73	3	68.70	68.70	3.1	5,246	0.06%
2021/12/23	11	68.65	17	68.56	68.70	-6	5,275	-0.11%
2021/12/22	2	68.50	2.1	68.55	68.50	-0.1	5,294	0.00%
2021/12/21	2	68.40	22.5	68.56	68.70	-20.5	5,306	-0.39%
2021/12/20	0	68.10	3	68.37	68.50	-3	5,312	-0.06%
2021/12/17	0	68.13	4.9	68.00	68.20	-4.9	5,402	-0.09%
2021/12/16	7.2	67.76	18	67.76	67.90	-10.9	5,404	-0.20%
2021/12/15	6	67.40	2.5	67.50	67.70	3.5	5,462	0.06%
2021/12/14	4	67.42	8	67.53	67.50	-4	5,527	-0.07%
2021/12/13	15.2	67.61	11.1	67.97	67.40	4.1	5,502	0.07%
2021/12/10	1.1	68.29	12	67.85	67.90	-10.9	5,489	-0.20%
2021/12/09	5.1	67.80	18.4	67.72	68.00	-13.3	5,482	-0.24%
2021/12/08	4	66.88	20.1	67.03	67.10	-16.1	5,438	-0.30%
2021/12/07	3	66.70	1.8	66.84	66.80	1.2	5,387	0.02%
2021/12/06	3.1	66.86	4	66.93	66.90	-0.9	5,381	-0.02%
2021/12/03	6	66.58	0	66.70	66.40	6	5,382	0.11%
2021/12/02	20.1	66.42	8.2	66.44	66.40	12	5,331	0.22%
2021/12/01	3	66.64	1	66.90	66.90	2	5,259	0.04%
2021/11/30	16.1	66.84	8	67.06	66.60	8.1	5,250	0.15%
2021/11/29	12.2	66.91	5.1	66.78	67.00	7.1	5,112	0.14%
2021/11/26	8.1	67.44	4	67.50	67.30	4.1	5,111	0.08%
2021/11/25	14.1	67.87	14	68.01	67.80	0.1	5,201	0.00%
2021/11/24	4.1	68.18	4.4	68.12	68.10	-0.3	5,184	-0.01%
2021/11/23	3.1	68.33	23.4	68.36	68.30	-20.3	5,190	-0.39%
2021/11/22	5.1	68.30	7	68.44	68.20	-1.9	5,195	-0.04%
2021/11/19	7.2	68.07	4.1	68.18	68.10	3.1	5,249	0.06%
2021/11/18	1	68.10	10	68.28	68.30	-9	5,245	-0.17%
2021/11/17	30	68.02	6.1	68.25	68.00	23.9	5,224	0.46%
2021/11/16	7	68.34	10	68.30	68.40	-3	5,203	-0.06%
2021/11/15	1	68.00	4	68.00	68.00	-3	5,251	-0.06%
2021/11/12	31.6	67.24	81	67.25	67.70	-49.4	5,276	-0.94%
2021/11/11	24.3	67.80	23	67.63	67.90	1.3	5,244	0.02%
2021/11/10	34.1	68.46	48	68.50	68.40	-13.9	5,304	-0.26%
2021/11/09	17.1	68.80	4.3	68.54	69.00	12.8	5,375	0.24%
2021/11/08	6.1	68.20	6.2	68.23	68.50	-0.1	5,461	0.00%
2021/11/05	8.1	68.60	4	68.60	69.00	4.1	5,496	0.08%
2021/11/04	3	69.27	14.2	69.25	69.30	-11.2	5,483	-0.20%
2021/11/03	59	69.72	5.5	69.62	69.50	53.5	5,504	0.97%
2021/11/02	38.8	69.67	93.3	70.02	69.30	-54.6	5,477	-1.00%
2021/11/01	11	67.56	14	67.76	68.10	-3	5,329	-0.06%
2021/10/29	2.1	67.75	10.1	67.88	68.00	-8	5,344	-0.15%
2021/10/28	0	0.00	43.3	67.80	67.90	-43.3	5,340	-0.81%
2021/10/27	4.8	67.65	2	67.50	67.70	2.8	5,372	0.05%
2021/10/26	4	67.73	38	67.73	67.90	-34	5,448	-0.62%
2021/10/25	1.3	67.14	4.3	67.16	67.10	-3	5,456	-0.06%
2021/10/22	1	67.30	7.3	67.29	67.40	-6.3	5,540	-0.11%
2021/10/21	3	67.53	11	67.67	67.40	-8	5,629	-0.14%
2021/10/20	16	67.98	11.3	68.18	67.80	4.7	5,599	0.08%
2021/10/19	5.1	67.92	13	67.94	67.90	-7.9	5,613	-0.14%
2021/10/18	4.1	67.80	7	67.94	67.80	-2.9	5,644	-0.05%
2021/10/15	11	67.60	9	67.64	67.70	2	5,681	0.04%
2021/10/14	3.3	67.57	18.4	67.77	67.40	-15.2	5,724	-0.26%
2021/10/13	26.1	67.76	8.1	67.77	67.80	18	5,744	0.31%
2021/10/12	12.3	67.42	33.1	67.59	67.70	-20.8	5,787	-0.36%
2021/10/08	0.8	66.96	7	67.04	66.80	-6.3	5,786	-0.11%
2021/10/07	20.1	67.08	33.3	67.11	66.80	-13.2	5,886	-0.22%
2021/10/06	6	66.03	4	66.50	66.50	2	6,001	0.03%
2021/10/05	2.2	66.09	7	66.11	66.40	-4.9	6,142	-0.08%
2021/10/04	5.1	66.32	25.4	66.39	66.10	-20.3	6,293	-0.32%
2021/10/01	13.4	65.88	1.6	66.06	66.00	11.8	6,320	0.19%
2021/09/30	1	66.30	19	66.55	67.00	-18	6,337	-0.28%
2021/09/29	7.3	65.66	24	65.78	65.80	-16.7	6,376	-0.26%
2021/09/28	2.1	66.57	2.2	66.67	66.50	-0.1	6,517	0.00%
2021/09/27	19	67.16	47	67.39	67.20	-28	6,647	-0.42%
2021/09/24	14.1	67.07	36.7	67.34	67.10	-22.6	6,925	-0.33%
2021/09/23	5	65.94	15	65.97	66.10	-10	7,370	-0.14%
2021/09/22	2	64.25	16.1	65.34	65.60	-14.1	7,624	-0.19%
2021/09/17	3.2	65.03	5	65.18	64.70	-1.8	7,717	-0.02%
2021/09/16	0.2	64.98	1	64.80	64.90	-0.8	7,809	-0.01%
2021/09/15	0.1	64.89	8.4	64.78	64.60	-8.3	7,936	-0.10%
2021/09/14	8	64.83	0.4	65.30	64.50	7.6	8,037	0.09%
2021/09/13	3.1	64.74	16.3	64.70	65.20	-13.2	8,176	-0.16%
2021/09/10	4.1	64.37	13	64.61	65.00	-8.9	8,303	-0.11%
2021/09/09	20.3	63.99	0	0.00	64.20	20.3	8,495	0.24%
2021/09/08	93.4	64.84	18	64.52	64.40	75.4	8,506	0.89%
2021/09/07	53.1	65.09	3.1	65.04	65.10	50	8,576	0.58%
2021/09/06	45	65.39	4	65.25	65.30	41	8,622	0.48%
2021/09/03	5.3	64.95	7	65.01	65.30	-1.7	8,711	-0.02%
2021/09/02	4	64.65	2	64.80	64.50	2	8,730	0.02%
2021/09/01	27.1	65.04	15	65.30	64.90	12.1	8,760	0.14%
2021/08/31	3.1	64.70	0.1	64.80	64.80	2.9	8,750	0.03%
2021/08/30	13.2	64.35	11.4	64.46	64.60	1.7	8,683	0.02%
2021/08/27	2	64.46	2.1	64.51	64.70	-0.1	8,706	0.00%
2021/08/26	2.2	64.71	0	0.00	64.60	2.2	8,732	0.03%
2021/08/25	8.8	64.33	2	64.31	64.30	6.8	8,778	0.08%
2021/08/24	12.2	64.87	7	64.84	64.90	5.2	8,764	0.06%
2021/08/23	9.2	64.51	4	64.48	64.50	5.2	8,846	0.06%
2021/08/20	16.3	64.38	5.1	64.37	64.20	11.1	8,974	0.12%
2021/08/19	23.2	64.19	8	64.34	64.50	15.2	9,122	0.17%
2021/08/18	28	63.91	12	63.84	64.10	16	9,144	0.17%
2021/08/17	17.8	64.29	13	64.59	64.50	4.8	9,221	0.05%
2021/08/16	42.4	64.83	10.3	64.97	64.50	32.1	9,212	0.35%
2021/08/13	37.4	65.95	36.1	65.97	65.70	1.2	9,230	0.01%
2021/08/12	26.1	66.73	31	66.76	66.60	-4.9	9,300	-0.05%
2021/08/11	13.4	67.78	51.2	67.78	67.80	-37.8	9,333	-0.40%
2021/08/10	4	67.48	29.2	67.50	68.00	-25.2	9,357	-0.27%
2021/08/09	27	67.54	12	67.56	67.50	15	9,527	0.16%
2021/08/06	57.2	68.31	10	68.40	68.30	47.2	9,564	0.49%
2021/08/05	29	68.44	30.2	68.43	68.80	-1.2	9,788	-0.01%
2021/08/04	9.2	66.91	6	67.03	67.20	3.2	10,213	0.03%
2021/08/03	12.3	66.94	8	67.18	67.10	4.3	10,434	0.04%
2021/08/02	1.4	66.99	2.2	67.02	67.10	-0.8	10,492	-0.01%
2021/07/30	14.3	67.01	8	67.25	67.30	6.3	10,571	0.06%
2021/07/29	18.2	67.40	1	67.43	67.60	17.1	10,767	0.16%
2021/07/28	2.1	67.02	7.1	67.66	67.80	-5	10,891	-0.05%
2021/07/27	9.3	67.61	21	67.79	68.00	-11.7	11,112	-0.11%
2021/07/26	7.5	66.79	12	66.89	66.90	-4.5	11,257	-0.04%
2021/07/23	20.4	66.88	1	66.80	66.80	19.4	11,392	0.17%
2021/07/22	25.1	67.05	16.6	67.57	67.10	8.5	11,465	0.07%
2021/07/21	13.6	67.05	18.3	66.99	67.20	-4.7	11,550	-0.04%
2021/07/20	18.9	67.40	11.2	67.37	67.20	7.7	11,656	0.07%
2021/07/19	8.8	67.59	5	67.64	67.90	3.8	11,774	0.03%
2021/07/16	7.4	67.80	14	67.72	68.00	-6.6	12,296	-0.05%
2021/07/15	6.5	67.98	5	68.00	67.90	1.5	12,418	0.01%
2021/07/14	15.5	67.66	3.1	67.67	67.80	12.5	12,453	0.10%
2021/07/13	18	67.77	63.7	67.82	68.00	-45.7	12,488	-0.37%
2021/07/12	53.9	67.01	27.3	66.87	66.90	26.6	12,472	0.21%
2021/07/09	31.7	67.62	11	67.50	67.60	20.7	12,388	0.17%
2021/07/08	34.7	68.09	13	68.17	68.10	21.7	12,472	0.17%
2021/07/07	19.9	68.06	2.3	68.14	68.30	17.5	12,569	0.14%
2021/07/06	51.1	68.36	2.1	68.32	68.30	49	12,718	0.39%
2021/07/05	43.2	67.96	21.2	68.18	68.70	22	12,813	0.17%
2021/07/02	36.2	67.88	1.1	68.01	68.00	35.1	12,858	0.27%
2021/07/01	110.1	68.51	12	68.43	68.30	98.1	12,921	0.76%	大買/
2021/06/30	146.8	68.89	8.3	68.93	68.80	138.6	12,878	1.08%	大買/鉅額交易
2021/06/29	77.5	73.73	71	73.86	73.70	6.5	12,478	0.05%
2021/06/28	32.2	74.05	23	74.12	74.00	9.2	12,325	0.07%
2021/06/25	31.1	74.58	34.7	74.69	74.50	-3.7	12,356	-0.03%
2021/06/24	17	74.60	31.5	74.86	74.50	-14.5	12,490	-0.12%
2021/06/23	8.1	74.45	6	74.53	74.60	2.1	13,119	0.02%
2021/06/22	46.1	74.59	30.1	74.60	74.30	16	13,325	0.12%
2021/06/21	13	73.92	5	74.04	74.40	8	13,359	0.06%
2021/06/18	15.1	74.55	40.5	74.50	74.70	-25.4	13,457	-0.19%
2021/06/17	1.1	73.69	10	73.96	74.00	-8.9	13,494	-0.07%
2021/06/16	6	73.34	16.6	73.70	73.80	-10.5	13,793	-0.08%
2021/06/15	6	72.40	13	72.36	73.00	-7	14,090	-0.05%
2021/06/11	23.3	72.38	329.5	72.50	72.30	-306.2	14,259	-2.15%	大賣/鉅額交易
2021/06/10	6	73.05	16	73.00	73.00	-10	14,363	-0.07%
2021/06/09	8	72.65	1	72.80	72.70	7	14,498	0.05%
2021/06/08	1	73.40	33	73.45	73.50	-32	14,816	-0.22%
2021/06/07	6	72.75	1	72.80	72.90	5	15,404	0.03%
2021/06/04	2.2	73.31	9.6	73.43	73.40	-7.3	15,470	-0.05%
2021/06/03	2	73.60	1	73.60	73.50	1	15,584	0.01%
2021/06/02	45.1	73.45	4.1	74.02	73.60	41	15,739	0.26%
2021/06/01	26.1	73.60	22.5	73.63	73.80	3.6	15,892	0.02%
2021/05/31	36.4	73.08	33.9	73.31	73.50	2.5	15,999	0.02%
2021/05/28	15.2	73.13	4	73.28	73.20	11.2	16,099	0.07%
2021/05/27	22.1	72.99	9.3	72.94	73.20	12.8	16,226	0.08%
2021/05/26	18.6	73.04	9.1	73.18	73.30	9.5	16,505	0.06%
2021/05/25	16.5	72.68	22.2	72.94	72.90	-5.7	16,687	-0.03%
2021/05/24	4.1	72.55	17.2	72.79	72.70	-13.1	16,815	-0.08%
2021/05/21	4.1	72.25	15.1	72.44	72.50	-11	16,964	-0.06%
2021/05/20	14.6	72.08	51.9	72.23	72.10	-37.3	17,089	-0.22%
2021/05/19	3.1	71.45	366.6	71.04	71.50	-363.4	17,153	-2.12%	大賣/鉅額交易
2021/05/18	18.1	70.11	12	69.80	70.20	6.1	17,358	0.04%
2021/05/17	24.1	68.36	12.1	68.29	68.40	12	17,964	0.07%
2021/05/14	11	70.45	29.2	70.63	70.60	-18.2	17,941	-0.10%
2021/05/13	38.5	70.19	60.3	70.56	70.10	-21.8	18,054	-0.12%
2021/05/12	78.2	70.98	164.8	70.72	71.10	-86.6	17,959	-0.48%	大賣/
2021/05/11	40.7	69.67	36.1	69.78	69.30	4.6	17,558	0.03%
2021/05/10	13	70.63	11.9	70.79	70.60	1.1	17,580	0.01%
2021/05/07	4.4	70.75	4	71.00	71.10	0.4	18,197	0.00%
2021/05/06	65.8	70.22	19.5	70.18	69.70	46.3	19,274	0.24%
2021/05/05	14.8	71.15	13	71.30	70.80	1.8	19,804	0.01%
2021/05/04	56.8	71.22	31.7	71.42	71.50	25.1	20,037	0.13%
2021/05/03	102.7	72.53	9	72.50	72.20	93.7	20,055	0.47%	大買/
2021/04/29	18.7	73.79	26.4	73.99	73.60	-7.7	20,347	-0.04%
2021/04/28	12.1	73.76	42.1	73.65	73.60	-30	20,672	-0.15%
2021/04/27	11.1	73.21	12.4	73.30	73.30	-1.4	21,355	-0.01%
2021/04/26	25.4	73.60	309	73.65	73.60	-283.6	21,679	-1.31%	大賣/鉅額交易
2021/04/23	28.2	74.10	186	73.63	73.90	-157.9	22,419	-0.70%	大賣/鉅額交易
2021/04/22	235.2	75.02	84.3	74.90	74.10	150.9	24,604	0.61%	大買/鉅額交易
2021/04/21	14.6	73.94	335	73.68	74.30	-320.4	25,484	-1.26%	大賣/鉅額交易
2021/04/20	22	73.63	23.2	73.70	74.00	-1.1	26,144	0.00%
2021/04/19	16.3	73.74	11	73.79	73.80	5.3	26,288	0.02%
2021/04/16	49.3	73.52	15.3	73.47	73.50	34.1	26,368	0.13%
2021/04/15	19.2	73.03	15	72.97	73.00	4.2	26,429	0.02%
2021/04/14	32.3	72.31	28.3	72.97	73.20	4	26,434	0.01%
2021/04/13	80.9	72.61	13.5	72.81	72.50	67.4	26,365	0.26%
2021/04/12	37	72.79	27	72.79	72.70	10	26,479	0.04%
2021/04/09	27.8	73.49	55	73.67	73.30	-27.2	26,461	-0.10%
2021/04/08	17.4	73.68	10.1	73.68	73.60	7.3	26,327	0.03%
2021/04/07	26.7	72.81	40.1	72.62	72.80	-13.4	26,181	-0.05%
2021/04/06	55.8	73.33	12.1	73.42	73.00	43.7	26,030	0.17%
2021/04/01	94	73.57	8	73.70	73.50	86	25,829	0.33%
2021/03/31	35.3	73.91	18.6	73.97	74.10	16.7	25,726	0.06%
2021/03/30	63.2	73.52	9	73.46	73.70	54.2	25,623	0.21%
2021/03/29	48.4	73.66	85	73.68	73.60	-36.6	25,510	-0.14%
2021/03/26	204.4	73.92	33.5	73.86	73.80	170.9	25,357	0.67%	大買/鉅額交易
2021/03/25	26.4	75.20	47.4	75.15	75.70	-21.1	24,820	-0.08%
2021/03/24	18	74.16	18.2	74.38	74.20	-0.2	24,692	0.00%
2021/03/23	39.6	73.79	12.7	73.85	74.00	26.9	24,594	0.11%
2021/03/22	45.4	74.12	8.1	74.39	74.00	37.3	24,491	0.15%
2021/03/19	39	74.46	63.6	74.61	75.00	-24.7	24,545	-0.10%
2021/03/18	86.5	74.20	141.2	73.99	74.30	-54.7	24,358	-0.22%	大賣/
2021/03/17	56.2	72.44	37	72.55	72.30	19.2	24,366	0.08%
2021/03/16	45.5	71.81	18	71.88	71.50	27.5	24,370	0.11%
2021/03/15	136.3	71.47	13.3	71.26	71.50	123	24,405	0.50%	大買/鉅額交易
2021/03/12	194.1	71.40	20.1	71.23	71.40	174.1	24,426	0.71%	大買/鉅額交易
2021/03/11	166.1	71.57	450.2	71.52	72.00	-284	24,483	-1.16%	大買/大賣/鉅額交易
2021/03/10	335.2	74.19	19	74.12	73.90	316.2	23,998	1.32%	大買/鉅額交易
2021/03/09	18.3	73.00	8.5	73.12	72.80	9.8	23,975	0.04%
2021/03/08	33.3	73.84	7	74.11	73.20	26.3	23,979	0.11%
2021/03/05	46.3	73.64	34.3	73.69	73.50	12	23,936	0.05%
2021/03/04	34.7	74.66	2	74.40	74.30	32.7	23,982	0.14%
2021/03/03	79.6	75.06	18.9	74.92	75.50	60.6	23,918	0.25%
2021/03/02	53.6	74.23	28.4	74.24	73.90	25.2	23,861	0.11%
2021/02/26	80.7	74.82	13	74.89	74.60	67.7	23,754	0.28%
2021/02/25	30	76.05	103	76.13	75.90	-73	23,456	-0.31%	大賣/
2021/02/24	66.2	76.21	38.5	76.28	76.00	27.7	23,325	0.12%
2021/02/23	66.8	75.14	137.4	75.10	75.10	-70.5	23,270	-0.30%	大賣/
2021/02/22	85.2	75.95	88.6	75.94	75.80	-3.4	23,118	-0.01%
2021/02/19	101.6	75.34	49.3	75.92	76.10	52.2	22,985	0.23%	大買/
2021/02/18	130.9	75.26	47.6	75.41	75.40	83.3	22,853	0.36%	大買/
2021/02/17	350.7	75.83	248.2	75.56	75.20	102.5	22,678	0.45%	大買/大賣/鉅額交易
2021/02/05	122.7	78.55	48	78.41	78.40	74.7	22,274	0.34%	大買/
2021/02/04	87.6	78.49	133.2	78.76	78.90	-45.6	22,157	-0.21%	大賣/
2021/02/03	24.1	78.30	100.2	78.00	78.20	-76.1	22,161	-0.34%
2021/02/02	60	78.47	93.2	78.23	78.10	-33.2	22,341	-0.15%
2021/02/01	57.2	77.95	51.3	77.94	78.00	5.9	22,368	0.03%
2021/01/29	344.1	81.17	97.1	81.58	78.40	247	22,106	1.12%	大買/鉅額交易
2021/01/28	486.9	82.07	216.3	82.12	81.50	270.5	21,406	1.26%	大買/大賣/鉅額交易
2021/01/27	85.1	80.75	143	80.56	81.10	-57.9	20,213	-0.29%	大賣/
2021/01/26	104.4	78.72	66.5	78.54	77.70	37.9	19,412	0.20%	大買/
2021/01/25	53.2	77.88	44.5	77.86	78.00	8.6	19,027	0.05%
2021/01/22	102.4	76.22	115.7	77.05	77.60	-13.4	18,789	-0.07%	大買/大賣/
2021/01/21	229.2	77.14	121.5	77.41	77.00	107.7	18,280	0.59%	大買/大賣/鉅額交易
2021/01/20	218.4	76.32	69.4	76.62	76.00	149	17,816	0.84%	大買/鉅額交易
2021/01/19	50.2	79.08	77.4	78.97	79.00	-27.2	17,029	-0.16%
2021/01/18	218	79.05	109.4	79.11	79.00	108.7	16,570	0.66%	大買/大賣/鉅額交易
2021/01/15	633.1	82.01	563	81.48	80.40	70.1	15,678	0.45%	大買/大賣/
2021/01/14	158.1	74.96	276.4	76.53	77.90	-118.3	13,423	-0.88%	大買/大賣/鉅額交易
2021/01/13	334.4	70.16	193.8	70.22	70.90	140.6	12,034	1.17%	大買/大賣/鉅額交易
2021/01/12	140.3	67.92	83.2	67.66	67.50	57.1	11,175	0.51%	大買/
2021/01/11	43.2	66.91	58	66.86	67.30	-14.8	10,964	-0.13%
2021/01/08	31	66.96	32.4	67.02	67.40	-1.4	10,765	-0.01%
2021/01/07	39.4	66.81	22	66.75	66.80	17.3	10,613	0.16%
2021/01/06	34	66.90	21.2	67.11	66.70	12.8	10,633	0.12%
2021/01/05	143	66.98	7.8	67.20	66.80	135.2	10,501	1.29%	大買/鉅額交易
2021/01/04	6	67.68	13	67.86	68.00	-7	10,269	-0.07%
2020/12/31	13	67.33	2	67.50	67.30	11	10,070	0.11%
2020/12/30	6	66.73	6	67.10	67.50	0	10,034	0.00%
2020/12/29	78.6	67.41	12.3	67.52	67.10	66.3	9,957	0.67%
2020/12/28	21.1	68.04	10	67.93	68.00	11.1	9,906	0.11%
2020/12/25	7	67.63	54	67.68	67.80	-47	9,956	-0.47%
2020/12/24	3.7	66.68	38.5	66.80	66.80	-34.8	9,924	-0.35%
2020/12/23	3	66.40	64	66.61	66.80	-61	9,889	-0.62%
2020/12/22	20	66.60	22.1	66.62	66.20	-2.1	9,905	-0.02%
2020/12/21	99.3	65.76	38	66.11	66.20	61.3	9,896	0.62%
2020/12/18	49.1	67.25	16	67.59	66.70	33.1	9,762	0.34%
2020/12/17	33	67.82	3.2	68.13	67.90	29.8	9,618	0.31%
2020/12/16	12.2	68.40	108	68.35	68.50	-95.9	9,602	-1.00%	大賣/
2020/12/15	52.3	67.99	14	67.69	67.30	38.3	9,669	0.40%
2020/12/14	47.2	70.43	34	70.28	69.60	13.2	9,443	0.14%
2020/12/11	82	70.27	71	70.18	69.90	11	9,331	0.12%
2020/12/10	54	68.99	51.1	69.13	69.40	2.9	8,938	0.03%
2020/12/09	53	69.09	98.4	69.14	69.40	-45.4	8,781	-0.52%
2020/12/08	20.2	68.68	60	68.54	68.40	-39.8	8,606	-0.46%
2020/12/07	82	68.23	109.1	68.33	68.80	-27	8,455	-0.32%	大賣/
2020/12/04	37	66.58	35	66.50	66.60	2	8,094	0.02%
2020/12/03	150.2	66.28	27	65.97	66.10	123.2	8,018	1.54%	大買/鉅額交易
2020/12/02	9	66.12	50	66.40	66.40	-41	7,971	-0.51%
2020/12/01	16.3	65.15	29	65.40	65.50	-12.7	7,857	-0.16%
2020/11/30	41.2	66.52	69.3	66.30	65.30	-28.1	7,741	-0.36%
2020/11/27	10.3	66.70	34.1	66.61	66.50	-23.8	7,551	-0.32%
2020/11/26	25	66.19	43	66.14	66.50	-18	7,521	-0.24%
2020/11/25	76	66.01	40.2	65.80	65.90	35.8	7,510	0.48%
2020/11/24	17.1	66.07	32	66.17	66.20	-14.9	7,477	-0.20%
2020/11/23	125	66.12	36	65.80	65.90	89	7,358	1.21%	大買/
2020/11/20	128.3	65.73	88.2	65.75	65.60	40.1	7,246	0.55%	大買/
2020/11/19	52.2	65.25	43	65.07	65.00	9.2	7,129	0.13%
2020/11/18	43	65.10	43	65.13	65.30	0	7,205	0.00%
2020/11/17	3.2	65.05	7	64.86	65.00	-3.8	7,243	-0.05%
2020/11/16	26	64.87	48.1	65.07	65.00	-22.1	7,368	-0.30%
2020/11/13	28.1	63.73	49.3	63.90	64.10	-21.2	7,365	-0.29%
2020/11/12	9	62.31	10	62.40	62.30	-1	7,281	-0.01%
2020/11/11	63	61.96	45	61.94	62.50	18	7,841	0.23%
2020/11/10	67.3	60.28	33	60.33	60.30	34.3	8,501	0.40%
2020/11/09	90	61.19	15	60.99	60.90	75	8,160	0.92%
2020/11/06	4	62.18	2	62.45	62.20	2	7,951	0.03%
2020/11/05	0	0.00	11	62.55	62.30	-11	8,012	-0.14%
2020/11/04	2	62.30	1	62.20	62.30	1	8,066	0.01%
2020/11/03	2	62.25	5	62.44	62.40	-3	8,181	-0.04%
2020/11/02	0	0.00	26	61.57	62.20	-26	8,331	-0.31%
2020/10/30	13	61.46	3	61.67	61.50	10	8,537	0.12%
2020/10/29	13	61.88	4	61.80	61.90	9	8,543	0.11%
2020/10/28	11	62.45	5	62.80	62.30	6	8,639	0.07%
2020/10/27	9	62.08	0	0.00	62.50	9	8,706	0.10%
2020/10/26	4	62.38	6.1	62.21	62.30	-2.1	8,767	-0.02%
2020/10/23	3.3	62.56	1	62.70	62.40	2.3	8,830	0.03%
2020/10/22	11	62.31	0	0.00	62.30	11	8,865	0.12%
2020/10/21	13	63.02	3	63.60	62.80	10	8,820	0.11%
2020/10/20	4	63.35	2	63.40	63.50	2	8,922	0.02%
2020/10/19	12	63.63	9	63.78	63.50	3	8,992	0.03%
2020/10/16	4	63.20	5.4	63.38	63.10	-1.4	9,136	-0.02%
2020/10/15	13	63.32	12	63.69	63.10	1	9,382	0.01%
2020/10/14	6	63.88	9	64.66	63.70	-3	9,365	-0.03%
2020/10/13	2	63.85	1	64.20	64.20	1	9,314	0.01%
2020/10/12	7	63.90	11	64.05	64.10	-4	9,380	-0.04%
2020/10/08	12	63.88	13	63.82	64.00	-1	9,392	-0.01%
2020/10/07	14	63.45	6	63.52	63.40	8	9,439	0.08%
2020/10/06	12	63.78	7	63.74	63.80	5	9,513	0.05%
2020/10/05	11	63.46	1	63.90	63.20	10	9,602	0.10%
2020/09/30	9	63.64	15	63.68	63.80	-6	9,703	-0.06%
2020/09/29	2	62.60	6	62.88	62.90	-4	9,763	-0.04%
2020/09/28	5	62.00	2	62.10	62.20	3	9,840	0.03%
2020/09/25	12	61.25	2	61.15	61.30	10	9,978	0.10%
2020/09/24	39	61.89	4	61.68	61.50	35	10,068	0.35%
2020/09/23	6	62.90	5	63.30	63.00	1	10,071	0.01%
2020/09/22	7	63.54	4	63.65	63.20	3	10,826	0.03%
2020/09/21	12	64.93	7	64.54	64.20	5	11,198	0.04%
2020/09/18	4	64.65	27	64.88	65.60	-23	11,465	-0.20%
2020/09/17	6	64.18	23	64.23	63.90	-17	11,566	-0.15%
2020/09/16	12	64.00	7	64.21	64.00	5	11,769	0.04%
2020/09/15	1	63.90	8	64.05	63.90	-7	11,987	-0.06%
2020/09/14	2	63.60	15.5	63.71	63.80	-13.5	12,033	-0.11%
2020/09/11	18	62.69	37	63.13	62.80	-19	12,060	-0.16%
2020/09/10	24	62.95	1	63.20	62.80	23	12,134	0.19%
2020/09/09	5	62.68	5	62.80	63.20	0	12,278	0.00%
2020/09/08	3	62.90	1	63.20	63.10	2	12,530	0.02%
2020/09/07	27	63.07	24	63.23	62.90	3	12,889	0.02%
2020/09/04	15.1	63.12	17	63.15	63.60	-1.9	12,959	-0.01%
2020/09/03	23	63.82	34	63.95	63.70	-11	13,012	-0.08%
2020/09/02	42	63.57	35.1	63.85	63.70	6.9	13,103	0.05%
2020/09/01	9.1	63.30	12.5	63.22	63.50	-3.5	13,101	-0.03%
2020/08/31	4	62.70	0.3	62.90	62.50	3.7	13,183	0.03%
2020/08/28	44	62.97	7	62.87	62.90	37	13,242	0.28%
2020/08/27	5	63.70	13	63.75	63.90	-8	13,210	-0.06%
2020/08/26	50	63.33	9	63.60	63.60	41	13,311	0.31%
2020/08/25	26	63.75	56	64.01	63.80	-30	13,476	-0.22%
2020/08/24	59	63.22	18	63.53	63.30	41	13,484	0.30%
2020/08/21	17	64.46	13	64.56	64.40	4	13,382	0.03%
2020/08/20	75	64.72	54.1	64.71	64.00	20.9	13,352	0.16%
2020/08/19	32	67.18	41	67.44	66.60	-9	13,179	-0.07%
2020/08/18	57	67.90	52	68.11	67.70	5	13,092	0.04%
2020/08/17	82.5	69.11	152	68.93	69.10	-69.5	13,050	-0.53%	大賣/
2020/08/14	91	65.70	270.5	66.53	66.70	-179.5	12,536	-1.43%	大賣/鉅額交易
2020/08/12	27	62.03	4	62.23	62.10	23	11,973	0.19%
2020/08/11	100	62.61	68	62.96	62.00	32	12,059	0.27%
2020/08/10	3	63.70	25.1	63.81	63.60	-22.1	12,418	-0.18%
2020/08/07	18	63.51	13	63.75	63.60	5	12,421	0.04%
2020/08/06	8	63.70	22	64.05	64.00	-14	12,425	-0.11%
2020/08/05	18.1	63.89	5	64.12	63.40	13.1	12,453	0.10%
2020/08/04	52	63.68	167	62.64	63.80	-115	12,389	-0.93%	大賣/鉅額交易
2020/08/03	4	62.15	8	62.24	62.10	-4	12,256	-0.03%
2020/07/31	15	61.54	11	61.83	61.70	4	12,209	0.03%
2020/07/30	41	60.58	10	60.98	61.30	31	12,140	0.26%
2020/07/29	90.1	60.60	7	60.23	60.10	83.1	12,083	0.69%
2020/07/28	32	60.81	15	61.22	60.60	17	12,092	0.14%
2020/07/27	23	60.68	22	60.66	60.40	1	12,154	0.01%
2020/07/24	46	61.37	28	61.33	61.20	18	12,241	0.15%
2020/07/23	18	62.19	12	62.54	62.20	6	12,237	0.05%
2020/07/22	47	61.89	11	61.91	61.90	36	12,201	0.30%
2020/07/21	57	61.22	31	61.02	61.20	26	12,219	0.21%
2020/07/20	72	61.92	9	61.93	61.50	63	12,115	0.52%
2020/07/17	6	64.10	11	64.24	64.00	-5	11,970	-0.04%
2020/07/16	2	64.10	8	64.10	64.10	-6	12,076	-0.05%
2020/07/15	18	64.16	14	63.96	63.90	4	12,107	0.03%
2020/07/14	17	64.95	39	64.93	64.70	-22	12,193	-0.18%
2020/07/13	15	64.37	181	64.40	64.80	-166	12,260	-1.35%	大賣/鉅額交易
2020/07/10	24	63.95	100	63.86	63.70	-76	12,339	-0.62%
2020/07/09	19	64.96	5	65.20	64.80	14	12,411	0.11%
2020/07/08	59	65.00	33	65.14	65.10	26	12,351	0.21%
2020/07/07	189	65.81	83	65.56	65.60	106	12,272	0.86%	大買/鉅額交易
2020/07/06	27	66.63	29	67.07	66.50	-2	12,140	-0.02%
2020/07/03	26	65.91	40	65.96	66.10	-14	12,122	-0.12%
2020/07/02	39	65.09	78	65.16	65.30	-39	12,087	-0.32%
2020/07/01	14	64.54	5	64.60	64.50	9	12,103	0.07%
2020/06/30	237	64.57	31	64.19	64.00	206	12,039	1.71%	大買/鉅額交易
2020/06/29	87	69.94	27	70.02	69.80	60	11,418	0.53%
2020/06/24	40.5	70.25	34	70.14	70.10	6.5	11,148	0.06%
2020/06/23	44	70.50	20	70.42	70.00	24	11,187	0.21%
2020/06/22	20	70.02	47	69.85	70.10	-27	10,980	-0.25%
2020/06/19	126	68.61	15	69.03	68.80	111	10,829	1.03%	大買/鉅額交易
2020/06/18	16.5	68.90	25	68.90	68.90	-8.5	10,687	-0.08%
2020/06/17	25	68.17	14.1	68.61	68.60	10.9	10,682	0.10%
2020/06/16	21	68.77	23	68.83	68.60	-2	10,759	-0.02%
2020/06/15	100	68.35	21	68.52	67.80	79	10,819	0.73%
2020/06/12	40.1	67.61	82	68.47	69.10	-41.9	10,733	-0.39%
2020/06/11	98	68.30	93	68.94	67.80	5	10,583	0.05%
2020/06/10	4	66.63	25	66.77	67.00	-21	10,270	-0.20%
2020/06/09	36	66.35	14	66.51	66.00	22	10,382	0.21%
2020/06/08	15	66.65	32	66.72	66.80	-17	10,395	-0.16%
2020/06/05	24	66.19	66	66.20	66.30	-42	10,372	-0.40%
2020/06/04	4	66.45	32	66.61	66.40	-28	10,458	-0.27%
2020/06/03	54	66.14	30	66.40	66.10	24	10,478	0.23%
2020/06/02	2	65.05	17	64.98	65.10	-15	10,380	-0.14%
2020/06/01	17	64.49	43	64.25	64.20	-26	10,357	-0.25%
2020/05/29	4	61.78	85	63.50	64.50	-81	10,339	-0.78%
2020/05/28	24	61.84	2	61.50	61.50	22	10,282	0.21%
2020/05/27	22	62.11	23.1	62.35	62.00	-1.1	10,402	-0.01%
2020/05/26	60	62.11	2	62.30	62.00	58	10,471	0.55%
2020/05/25	5	60.90	6	61.32	61.50	-1	10,386	-0.01%
2020/05/22	8	60.86	18.2	60.84	60.70	-10.2	10,385	-0.10%
2020/05/21	40.1	60.85	17	60.94	60.60	23.1	10,324	0.22%
2020/05/20	41	61.21	17.7	61.26	61.00	23.3	10,203	0.23%
2020/05/19	88	61.53	134	61.98	61.10	-46	10,136	-0.45%	大賣/
2020/05/18	9	62.73	3	62.77	63.00	6	9,912	0.06%
2020/05/15	202	62.62	56	62.69	62.60	146	9,872	1.48%	大買/鉅額交易
2020/05/14	1.5	66.00	67	65.83	66.00	-65.5	9,435	-0.69%
2020/05/13	6	66.20	9.1	66.22	66.50	-3.1	9,364	-0.03%
2020/05/12	19.6	66.03	4	66.33	66.00	15.6	9,318	0.17%
2020/05/11	6	66.88	34	67.06	66.90	-28	9,223	-0.30%
2020/05/08	123	65.97	66	65.97	66.30	57	9,157	0.62%	大買/
2020/05/07	1.1	65.02	7	65.43	65.30	-5.9	9,155	-0.06%
2020/05/06	15	64.97	5	65.38	65.00	10	9,143	0.11%
2020/05/05	53	65.48	13	65.59	65.30	40	9,168	0.44%
2020/05/04	24	65.00	0	0.00	64.90	24	9,171	0.26%
2020/04/30	4	66.25	38.3	66.13	66.10	-34.3	9,167	-0.37%
2020/04/29	2	66.00	21	66.05	65.50	-19	9,145	-0.21%
2020/04/28	5	65.74	12	65.69	65.90	-7	9,085	-0.08%
2020/04/27	6	65.58	19	65.74	65.40	-13	9,228	-0.14%
2020/04/24	0	0.00	17	64.68	64.70	-17	9,151	-0.19%
2020/04/23	34	63.99	13	63.92	64.40	21	9,083	0.23%
2020/04/22	8	62.99	22	63.01	63.10	-14	8,999	-0.16%
2020/04/21	28.2	63.71	8	64.50	63.20	20.2	8,908	0.23%
2020/04/20	19	64.62	2.1	65.00	64.40	16.9	8,809	0.19%
2020/04/17	27	65.29	21	65.30	65.10	6	8,824	0.07%
2020/04/16	8	64.26	5	64.58	65.00	3	8,673	0.03%
2020/04/15	9	64.71	8	64.78	64.80	1	8,597	0.01%
2020/04/14	5	63.42	37.6	63.48	63.70	-32.6	8,529	-0.38%
2020/04/13	21	62.00	1	62.30	62.00	20	8,480	0.24%
2020/04/10	9	61.73	29	61.81	62.00	-20	8,483	-0.24%
2020/04/09	23	62.37	25	62.04	61.80	-2	8,497	-0.02%
2020/04/08	3	62.43	11	62.43	62.50	-8	8,461	-0.09%
2020/04/07	13	62.45	22	62.60	61.80	-9	8,374	-0.11%
2020/04/06	16	61.09	49	61.08	61.60	-33	8,244	-0.40%
2020/04/01	17	58.75	7	58.63	58.40	10	8,028	0.12%
2020/03/31	32	59.01	3	60.00	58.00	29	7,929	0.37%
2020/03/30	12	58.89	12	59.90	59.30	0	7,705	0.00%
2020/03/27	58	60.34	40	60.50	60.10	18	7,575	0.24%
2020/03/26	11	54.44	28	54.67	55.10	-17	7,245	-0.23%
2020/03/25	4	55.00	5	55.20	54.90	-1	7,265	-0.01%
2020/03/24	0	0.00	45	51.55	51.90	-45	7,242	-0.62%
2020/03/23	36	49.51	3	49.70	48.20	33	7,341	0.45%
2020/03/20	9	51.19	31	51.38	51.80	-22	7,335	-0.30%
2020/03/19	24	48.11	4	48.40	48.10	20	7,245	0.28%
2020/03/18	8.2	50.80	57	50.57	50.30	-48.8	7,137	-0.68%
2020/03/17	6	50.83	9	51.29	50.70	-3	7,143	-0.04%
2020/03/16	52	54.79	33	53.88	52.60	19	7,083	0.27%
2020/03/13	4.2	52.97	17	54.00	55.30	-12.8	7,017	-0.18%
2020/03/12	14	57.34	41	58.22	56.80	-27	6,839	-0.39%
2020/03/11	8	60.16	2	60.90	59.40	6	6,756	0.09%
2020/03/10	21	60.28	16	60.59	60.30	5	6,727	0.07%
2020/03/09	15	60.39	15	61.35	61.30	0	6,612	0.00%
2020/03/06	17	61.64	11	61.37	61.30	6	6,580	0.09%
2020/03/05	4	62.75	9	62.78	62.90	-5	6,605	-0.08%
2020/03/04	0	0.00	8	61.79	61.60	-8	6,685	-0.12%
2020/03/03	10	61.27	2	61.45	61.00	8	6,584	0.12%
2020/03/02	41	60.58	23	60.43	60.30	18	6,503	0.28%
2020/02/27	13	63.35	6	62.97	62.70	7	6,430	0.11%
2020/02/26	7	64.06	1	64.50	64.20	6	6,378	0.09%
2020/02/25	1	63.60	13	64.55	64.70	-12	6,416	-0.19%
2020/02/24	5	64.42	7	64.67	64.50	-2	6,523	-0.03%
2020/02/21	7	65.60	5	65.80	65.50	2	6,652	0.03%
2020/02/20	8	66.19	5	66.60	66.30	3	6,815	0.04%
2020/02/19	0	0.00	23	66.74	66.70	-23	6,893	-0.33%
2020/02/18	8	64.73	10	65.49	66.00	-2	6,983	-0.03%
2020/02/17	3	65.47	0	0.00	65.80	3	7,238	0.04%
2020/02/14	0	0.00	10	65.96	66.20	-10	7,735	-0.13%
2020/02/13	5	65.50	4	65.90	65.40	1	8,226	0.01%
2020/02/12	14	65.33	17	65.65	65.30	-3	8,661	-0.03%
2020/02/11	3	64.87	16	65.16	65.50	-13	9,655	-0.13%
2020/02/10	11	64.84	0	0.00	64.70	11	9,654	0.11%
2020/02/07	12	65.40	20	65.53	65.30	-8	9,618	-0.08%
2020/02/06	4	65.03	15	66.27	66.60	-11	9,648	-0.11%
2020/02/05	9	64.42	9	64.78	64.80	0	9,685	0.00%
2020/02/04	9	64.71	8	65.09	64.80	1	9,735	0.01%
2020/02/03	15	61.59	35	63.23	63.90	-20	9,818	-0.20%
2020/01/31	22.1	63.95	5	64.36	63.60	17.1	9,843	0.17%
2020/01/30	31	64.17	28	63.35	62.80	3	9,970	0.03%
2020/01/20	5	68.08	7	67.99	68.00	-2	9,796	-0.02%
2020/01/17	3	67.83	1	68.10	67.90	2	9,809	0.02%
2020/01/16	19	67.94	0	0.00	68.00	19	9,812	0.19%
2020/01/15	8	68.35	0	0.00	68.20	8	9,888	0.08%
2020/01/14	3	68.97	25	69.08	69.10	-22	9,932	-0.22%
2020/01/13	5	68.88	36	68.64	69.20	-31	9,978	-0.31%
2020/01/10	25.1	66.88	1	67.00	67.00	24.1	10,257	0.23%
2020/01/09	21	67.29	7	67.47	67.40	14	10,402	0.13%
2020/01/08	9	67.37	9	67.54	67.70	0	10,386	0.00%
2020/01/07	6	67.83	32.5	68.06	68.30	-26.5	10,325	-0.26%
2020/01/06	32	66.99	10	67.19	66.80	22	10,281	0.21%
2020/01/03	17	68.48	0.1	68.10	68.20	16.9	10,280	0.16%
2020/01/02	2	68.15	3	68.30	68.60	-1	10,267	-0.01%
2019/12/31	4	68.55	0	0.00	68.40	4	10,309	0.04%
2019/12/30	3	68.80	3	69.10	68.80	0	10,280	0.00%
2019/12/27	2	69.30	4	69.38	69.40	-2	10,289	-0.02%
2019/12/26	0	68.80	0	0.00	69.20	0	10,324	0.00%
2019/12/25	2	69.05	0	0.00	69.30	2	10,395	0.02%
2019/12/24	15	69.39	2	69.50	69.20	13	10,415	0.12%
2019/12/23	2	70.30	4	70.00	69.80	-2	10,403	-0.02%
2019/12/20	7	69.97	1	70.40	70.10	6	10,393	0.06%
2019/12/19	15	70.03	5	71.16	70.20	10	10,340	0.10%
2019/12/18	3	70.63	48	70.69	71.10	-45	10,264	-0.44%
2019/12/17	2	69.10	6	69.33	69.80	-4	10,110	-0.04%
2019/12/16	4	68.95	9	69.48	68.70	-5	10,061	-0.05%
2019/12/13	9	68.39	8	68.83	68.80	1	10,081	0.01%
2019/12/12	10	69.23	13	69.51	69.00	-3	10,022	-0.03%
2019/12/11	14	67.99	19	68.66	68.70	-5	9,921	-0.05%
2019/12/10	6	68.03	9	68.44	68.90	-3	9,860	-0.03%
2019/12/09	9	68.47	12	68.43	68.40	-3	9,870	-0.03%
2019/12/06	3	69.03	1	69.00	69.00	2	9,834	0.02%
2019/12/05	1	69.20	9	69.34	68.80	-8	9,812	-0.08%
2019/12/04	8	68.60	7	68.94	69.00	1	9,768	0.01%
2019/12/03	18	68.84	22.4	69.12	69.10	-4.4	9,735	-0.05%
2019/12/02	6	67.17	8	67.48	67.50	-2	9,595	-0.02%
2019/11/29	31	68.42	21	68.00	68.00	10	9,533	0.10%
2019/11/28	0	0.00	3	69.40	69.50	-3	9,419	-0.03%
2019/11/27	16.1	69.68	8	69.83	69.70	8.1	9,548	0.08%
2019/11/26	2	70.60	22	70.37	70.20	-20	9,489	-0.21%
2019/11/25	30	69.99	42	70.15	69.90	-12	9,335	-0.13%
2019/11/22	15	70.87	13	70.91	70.80	2	9,321	0.02%
2019/11/21	15	70.48	33	70.97	71.30	-18	9,256	-0.19%
2019/11/20	12	70.97	55	70.95	71.00	-43	9,097	-0.47%
2019/11/19	5	70.44	25.7	70.53	70.70	-20.7	8,977	-0.23%
2019/11/18	15	69.99	52	70.02	70.00	-37	8,747	-0.42%
2019/11/15	21.1	69.65	14	69.72	69.80	7	8,659	0.08%
2019/11/14	8	69.71	38	70.15	70.00	-30	8,545	-0.35%
2019/11/13	99	69.45	173.2	69.80	70.00	-74.2	8,312	-0.89%	大賣/
2019/11/12	64	67.58	173	67.82	68.60	-109	7,853	-1.39%	大賣/鉅額交易
2019/11/11	68	67.00	58	66.92	66.70	10	7,394	0.14%
2019/11/08	47	66.30	233.9	66.10	67.30	-186.9	7,023	-2.66%	大賣/鉅額交易
2019/11/07	1	60.70	4	61.08	61.20	-3	6,158	-0.05%
2019/11/06	5	60.86	2	60.90	61.30	3	6,163	0.05%
2019/11/05	5	61.16	21	61.26	61.00	-16	6,181	-0.26%
2019/11/04	28	60.98	30	60.96	61.10	-2	6,224	-0.03%
2019/11/01	11	60.12	16	59.89	60.20	-5	6,196	-0.08%
2019/10/31	21	59.63	27.5	59.55	59.30	-6.5	6,190	-0.11%
2019/10/30	30	60.69	11	60.69	60.40	19	6,095	0.31%
2019/10/29	35	60.54	75	60.81	60.70	-40	6,217	-0.64%
2019/10/28	0	0.00	3	59.93	59.80	-3	6,159	-0.05%
2019/10/25	3	59.47	17	59.49	59.60	-14	6,204	-0.23%
2019/10/24	1	59.00	8	59.14	59.30	-7	6,228	-0.11%
2019/10/23	1	58.80	9	59.17	59.20	-8	6,267	-0.13%
2019/10/22	4	58.93	11	58.97	58.50	-7	6,216	-0.11%
2019/10/21	2	58.10	3	58.30	58.30	-1	6,157	-0.02%
2019/10/18	40	58.76	35	58.89	58.00	5	6,074	0.08%
2019/10/17	1	57.30	35	56.87	57.30	-34	5,714	-0.60%
2019/10/16	1	55.50	5	55.36	55.50	-4	5,511	-0.07%
2019/10/14	3	55.03	6	55.55	55.00	-3	5,583	-0.05%
2019/10/09	5	54.26	0	0.00	54.00	5	5,533	0.09%
2019/10/08	2	55.05	2	55.20	55.10	0	5,520	0.00%
2019/10/07	0	0.00	5	55.36	55.50	-5	5,520	-0.09%
2019/10/04	6	54.13	6	54.42	54.40	0	5,464	0.00%
2019/10/03	7	53.84	12	54.51	54.60	-5	5,499	-0.09%
2019/10/02	1	54.60	1	54.90	54.90	0	5,516	0.00%
2019/10/01	3	53.87	8	54.73	54.80	-5	5,504	-0.09%
2019/09/27	6	54.25	12	54.18	54.00	-6	5,447	-0.11%
2019/09/26	1	54.20	2	54.20	54.70	-1	5,459	-0.02%
2019/09/25	12	54.23	9	54.61	54.70	3	5,464	0.05%
2019/09/24	0	0.00	12	55.06	55.00	-12	5,499	-0.22%
2019/09/23	3	54.50	3	54.60	54.50	0	5,470	0.00%
2019/09/20	2	54.50	13	54.53	54.60	-11	5,506	-0.20%
2019/09/19	2	54.50	1	54.60	54.60	1	5,456	0.02%
2019/09/18	1	54.80	36	54.54	54.70	-35	5,436	-0.64%
2019/09/17	1	53.60	5	53.82	53.90	-4	5,345	-0.07%
2019/09/16	4	53.30	4	53.38	53.50	0	5,421	0.00%
2019/09/12	2	53.35	5	53.48	53.40	-3	5,472	-0.05%
2019/09/11	0	0.00	3	52.93	53.00	-3	5,504	-0.05%
2019/09/10	4	52.30	1	52.30	52.30	3	5,466	0.05%
2019/09/09	3	52.77	4	52.93	52.90	-1	5,468	-0.02%
2019/09/06	6	52.70	23.2	52.83	52.80	-17.2	5,458	-0.32%
2019/09/05	4	52.63	5	52.60	52.70	-1	5,431	-0.02%
2019/09/04	3	51.83	14	52.31	52.40	-11	5,497	-0.20%
2019/09/03	3.5	51.91	1	52.00	51.90	2.5	5,541	0.05%
2019/09/02	10	52.40	4	52.88	52.20	6	5,567	0.11%
2019/08/30	2	51.50	26	52.13	52.40	-24	5,581	-0.43%
2019/08/29	2	50.40	1	50.30	50.20	1	5,415	0.02%
2019/08/28	22	50.50	6	50.67	50.50	16	5,400	0.30%
2019/08/27	3	50.27	0	0.00	50.40	3	5,391	0.06%
2019/08/26	13	50.04	2	50.15	50.00	11	5,427	0.20%
2019/08/23	1	50.80	3	50.83	50.70	-2	5,469	-0.04%
2019/08/22	3	51.20	0	0.00	51.10	3	5,556	0.05%
2019/08/21	0	0.00	1	51.40	51.30	-1	5,627	-0.02%
2019/08/20	20	51.22	0	0.00	51.10	20	5,617	0.36%
2019/08/19	3	51.17	4	51.48	51.50	-1	5,590	-0.02%
2019/08/16	2	50.05	4	51.15	51.00	-2	5,592	-0.04%
2019/08/15	5	50.04	3	50.10	50.10	2	5,512	0.04%
2019/08/14	2	51.05	13	51.23	50.70	-11	5,523	-0.20%
2019/08/13	6	50.40	3	50.27	50.50	3	5,505	0.05%
2019/08/12	14	50.30	12	50.27	50.60	2	5,493	0.04%
2019/08/08	3	47.97	0	0.00	48.00	3	5,414	0.06%
2019/08/07	6.5	48.08	1	48.15	48.00	5.5	5,477	0.10%
2019/08/06	10	47.55	5	47.22	47.70	5	5,537	0.09%
2019/08/05	16	48.68	13	48.38	48.45	3	5,533	0.05%
2019/08/02	14	49.80	10	49.75	49.70	4	5,541	0.07%
2019/08/01	11	50.75	0	0.00	50.80	11	5,735	0.19%
2019/07/31	33	51.45	2	51.45	50.90	31	6,001	0.52%
2019/07/30	38	56.20	9	56.49	56.00	29	5,782	0.50%
2019/07/29	12	57.07	6	57.12	57.00	6	5,768	0.10%
2019/07/26	9	57.44	4	57.25	57.50	5	5,731	0.09%
2019/07/25	9	57.13	24	57.03	57.40	-15	5,669	-0.26%
2019/07/24	15	56.23	7	56.10	56.10	8	5,675	0.14%
2019/07/23	10	55.97	7	55.96	55.90	3	5,669	0.05%
2019/07/22	4	55.75	0	0.00	55.80	4	5,704	0.07%
2019/07/19	2	55.75	3	55.70	55.60	-1	5,719	-0.02%
2019/07/18	5	55.32	1	55.30	55.20	4	5,809	0.07%
2019/07/17	6	55.48	0	0.00	55.40	6	5,893	0.10%
2019/07/16	13	55.98	21	55.90	56.30	-8	5,932	-0.13%
2019/07/15	3	55.17	2	55.00	55.00	1	6,042	0.02%
2019/07/12	6	55.22	3	55.03	55.00	3	6,297	0.05%
2019/07/11	7	55.21	14	55.16	55.50	-7	6,804	-0.10%
2019/07/10	1	54.60	0	0.00	54.70	1	7,505	0.01%
2019/07/09	2	54.55	0	0.00	54.50	2	7,637	0.03%
2019/07/08	25	55.08	2	55.00	55.10	23	7,647	0.30%
2019/07/05	2	55.10	4	55.05	55.10	-2	7,660	-0.03%
2019/07/04	4	54.63	10	54.71	54.70	-6	7,710	-0.08%
2019/07/03	3	54.60	2	54.60	54.50	1	7,790	0.01%
2019/07/02	7	54.51	2	54.70	54.60	5	7,808	0.06%
2019/07/01	6	54.33	7	54.46	54.50	-1	7,840	-0.01%
2019/06/28	16.5	53.92	0	0.00	53.70	16.5	7,830	0.21%
2019/06/27	0	0.00	3	54.47	54.30	-3	7,899	-0.04%
2019/06/26	8	53.99	2	54.00	54.00	6	7,916	0.08%
2019/06/25	1	54.00	10	53.90	53.70	-9	7,976	-0.11%
2019/06/24	21	54.00	16	54.08	54.20	5	8,010	0.06%
2019/06/21	5	54.02	6	54.02	53.70	-1	8,018	-0.01%
2019/06/20	2	53.80	7	54.04	54.10	-5	7,932	-0.06%
2019/06/19	0	0.00	31	53.00	53.40	-31	7,889	-0.39%
2019/06/18	2	52.05	1	52.50	52.20	1	7,844	0.01%
2019/06/17	1	52.50	9	52.23	52.20	-8	7,877	-0.10%
2019/06/14	5	51.96	4	51.93	52.00	1	7,892	0.01%
2019/06/13	20	51.57	6	51.72	51.50	14	7,969	0.18%
2019/06/12	1	51.10	22	51.71	52.20	-21	8,383	-0.25%
2019/06/11	4	50.68	5	50.50	50.50	-1	8,308	-0.01%
2019/06/10	4	50.35	0	0.00	50.30	4	8,293	0.05%
2019/06/06	8	50.31	1	50.10	50.00	7	8,306	0.08%
2019/06/05	7	50.90	0	0.00	51.00	7	8,423	0.08%
2019/06/04	1	51.00	1	51.00	50.70	0	8,466	0.00%
2019/06/03	16	51.18	2.2	51.22	51.20	13.8	8,513	0.16%
2019/05/31	14	51.62	10	51.56	51.50	4	8,517	0.05%
2019/05/30	13.3	50.58	12	50.62	51.10	1.3	8,440	0.02%
2019/05/29	58.2	49.47	42	49.36	49.40	16.2	8,432	0.19%
2019/05/28	6	50.33	13	50.51	50.00	-7	8,395	-0.08%
2019/05/27	5	50.54	4	50.60	50.60	1	8,375	0.01%
2019/05/24	4	50.40	1	50.60	50.50	3	8,474	0.04%
2019/05/23	29.3	50.05	9	50.21	50.10	20.3	8,582	0.24%
2019/05/22	5	50.50	6	50.60	50.50	-1	8,627	-0.01%
2019/05/21	0	0.00	1	50.60	50.40	-1	8,804	-0.01%
2019/05/20	1	50.30	7	50.49	50.50	-6	8,846	-0.07%
2019/05/17	5	50.09	1	50.00	49.95	4	8,864	0.05%
2019/05/16	21	50.22	17	50.24	49.95	4	8,820	0.05%
2019/05/15	13	50.90	13	51.04	50.90	0	8,787	0.00%
2019/05/14	36	50.50	22	50.42	50.80	14	8,743	0.16%
2019/05/13	9	51.32	11	51.88	51.70	-2	8,680	-0.02%
2019/05/10	70	51.59	60	51.79	51.70	10	8,645	0.12%
2019/05/09	58	51.52	74	51.62	52.00	-16	8,585	-0.19%
2019/05/08	63	54.14	63	54.82	53.50	0	8,315	0.00%
2019/05/07	12	57.37	16	57.30	57.20	-4	8,026	-0.05%
2019/05/06	28	57.66	7	57.87	57.00	21	8,125	0.26%
2019/05/03	14	58.87	7	59.27	59.40	7	7,979	0.09%
2019/05/02	53	58.70	1	58.80	58.60	52	7,931	0.66%
2019/04/30	12	57.73	12	57.98	58.30	0	7,912	0.00%
2019/04/29	9	58.29	9.2	58.55	58.30	-0.2	7,847	0.00%
2019/04/26	1	58.80	16	59.06	58.80	-15	7,833	-0.19%
2019/04/25	18	59.01	22	59.40	59.20	-4	7,834	-0.05%
2019/04/24	32	59.52	13	60.04	59.40	19	7,862	0.24%
2019/04/23	40	58.15	19	58.43	59.10	21	7,782	0.27%
2019/04/22	49	59.20	53	58.96	58.90	-4	7,733	-0.05%
2019/04/19	80	60.43	66	60.26	60.10	14	7,713	0.18%
2019/04/18	72	61.87	90.2	62.46	60.90	-18.2	7,671	-0.24%
2019/04/17	129	62.47	143	62.52	61.10	-14	7,539	-0.19%	大買/大賣/
2019/04/16	122	59.89	275	59.44	60.90	-153	7,192	-2.13%	大買/大賣/鉅額交易
2019/04/15	3	54.50	82	54.66	55.50	-79	6,540	-1.21%
2019/04/12	1	53.60	32	53.83	53.80	-31	6,451	-0.48%
2019/04/11	5	54.00	5	54.00	53.60	0	6,445	0.00%
2019/04/10	25	53.93	8	53.90	54.20	17	6,413	0.27%
2019/04/09	22	53.55	37	53.85	54.30	-15	6,410	-0.23%
2019/04/08	1	53.20	57	53.29	53.30	-56	6,352	-0.88%
2019/04/03	14	52.63	4	52.63	52.70	10	6,299	0.16%
2019/04/02	25	53.29	21	53.39	53.00	4	6,261	0.06%
2019/04/01	56	52.98	41	53.14	53.00	15	6,228	0.24%
2019/03/29	6	53.20	53	53.12	53.30	-47	6,099	-0.77%
2019/03/28	4	52.93	36	52.88	53.00	-32	6,067	-0.53%
2019/03/27	7	52.53	60.2	52.51	52.50	-53.2	6,037	-0.88%
2019/03/26	5	52.14	18	52.18	52.00	-13	5,996	-0.22%
2019/03/25	10	51.34	5	51.40	51.40	5	5,977	0.08%
2019/03/22	1	52.30	9	52.37	52.10	-8	5,960	-0.13%
2019/03/21	7	52.00	0	0.00	51.80	7	5,968	0.12%
2019/03/20	6	51.93	1	52.10	52.10	5	5,968	0.08%
2019/03/19	11	52.10	12.7	52.10	52.10	-1.7	5,944	-0.03%
2019/03/18	37	51.62	13	51.68	51.90	24	5,967	0.40%
2019/03/15	136	52.09	10	52.32	52.40	126	5,896	2.14%	大買/鉅額交易
2019/03/14	13	54.41	2	54.65	54.20	11	5,474	0.20%
2019/03/13	21	55.12	9	55.02	54.90	12	5,595	0.21%
2019/03/12	3	54.90	29	54.84	54.90	-26	5,551	-0.47%
2019/03/11	5	53.60	12	53.57	53.90	-7	5,506	-0.13%
2019/03/08	1	52.40	3.1	52.60	52.50	-2.1	5,387	-0.04%
2019/03/07	2	52.60	0	0.00	52.40	2	5,432	0.04%
2019/03/06	7	52.40	11	52.39	52.40	-4	5,427	-0.07%
2019/03/05	2	51.60	6	52.37	52.30	-4	5,536	-0.07%
2019/03/04	22	51.77	0	0.00	51.80	22	5,537	0.40%
2019/02/27	9	52.46	3	52.77	52.80	6	5,499	0.11%
2019/02/26	5	53.16	5	53.18	53.00	0	5,490	0.00%
2019/02/25	2	53.50	5	53.40	53.70	-3	5,416	-0.06%
2019/02/22	18	52.68	11	52.80	52.90	7	5,346	0.13%
2019/02/21	14	52.76	0	0.00	52.50	14	5,238	0.27%
2019/02/20	5	52.56	51	52.42	52.50	-46	5,169	-0.89%
2019/02/19	17	51.58	8	51.61	51.50	9	5,040	0.18%
2019/02/18	10	51.65	2	51.65	51.20	8	5,006	0.16%
2019/02/15	17	50.98	3	50.77	50.80	14	4,996	0.28%
2019/02/14	5	50.98	6	51.23	50.60	-1	5,132	-0.02%
2019/02/13	2	51.05	6	51.10	50.70	-4	5,154	-0.08%
2019/02/12	7	50.63	1	51.10	51.00	6	5,228	0.11%
2019/02/11	10.1	51.25	2	52.80	51.00	8.1	5,259	0.15%
2019/01/30	3	51.63	13.2	51.67	51.80	-10.2	5,336	-0.19%
2019/01/29	4	50.90	1.6	51.15	51.40	2.4	5,462	0.04%
2019/01/28	13	51.38	57	51.51	51.50	-44	5,462	-0.81%
2019/01/25	6.3	50.14	59	50.33	51.00	-52.7	5,457	-0.97%
2019/01/24	0	0.00	1	49.10	49.00	-1	5,331	-0.02%
2019/01/23	7	48.58	0	0.00	48.60	7	5,384	0.13%
2019/01/22	2	48.98	0	0.00	49.00	2	5,401	0.04%
2019/01/21	1	49.10	10	49.50	49.00	-9	5,495	-0.16%
2019/01/18	6	48.62	1	48.85	48.95	5	5,526	0.09%
2019/01/17	4	48.64	0	0.00	48.60	4	5,541	0.07%
2019/01/16	6.7	48.81	1	49.00	48.90	5.7	5,539	0.10%
2019/01/15	0	0.00	8	48.79	48.90	-8	5,593	-0.14%
2019/01/14	1	48.10	1	48.25	48.15	0	5,570	0.00%
2019/01/11	3	48.17	6	48.28	48.10	-3	5,548	-0.05%
2019/01/10	3	47.67	8	48.11	48.50	-5	5,474	-0.09%
2019/01/09	17	48.02	16	48.00	48.00	1	5,422	0.02%
2019/01/08	23	47.48	7	47.30	47.40	16	5,403	0.30%
2019/01/07	41	49.06	11	48.78	48.50	30	5,269	0.57%
2019/01/04	9.2	48.49	0	0.00	48.50	9.2	5,286	0.17%
2019/01/03	4	49.54	0	0.00	49.60	4	5,461	0.07%
2019/01/02	4	50.90	32	51.53	50.20	-28	5,502	-0.51%
2018/12/28	0	0.00	13	51.21	51.40	-13	5,510	-0.24%
2018/12/27	3	50.30	0	0.00	50.40	3	5,535	0.05%
2018/12/26	66	50.10	3	50.10	49.70	63	5,629	1.12%
2018/12/25	2	49.40	1	49.20	49.90	1	5,676	0.02%
2018/12/24	7	49.64	2	50.60	50.60	5	5,738	0.09%
2018/12/22	0	0.00	1	49.90	49.95	-1	5,790	-0.02%
2018/12/21	6	50.01	0	0.00	50.40	6	5,986	0.10%
2018/12/20	9	49.95	0	0.00	49.90	9	6,148	0.15%
2018/12/19	0	0.00	2	50.90	50.90	-2	6,290	-0.03%
2018/12/18	2	50.95	2	50.75	50.70	0	6,314	0.00%
2018/12/17	2	51.35	87	51.41	51.30	-85	6,491	-1.31%
2018/12/14	7	50.16	1	50.50	50.70	6	6,565	0.09%
2018/12/13	4	51.25	3	51.57	51.70	1	6,571	0.02%
2018/12/12	1	51.10	5	51.22	51.20	-4	6,605	-0.06%
2018/12/11	104	50.54	4	50.15	50.30	100	6,679	1.50%	大買/
2018/12/10	12	50.00	2	50.50	49.80	10	6,949	0.14%
2018/12/07	0	0.00	4	50.75	50.80	-4	6,982	-0.06%
2018/12/06	39	50.76	3	51.13	50.10	36	7,050	0.51%
2018/12/05	5	52.82	122	52.91	52.90	-117	6,990	-1.67%	大賣/鉅額交易
2018/12/04	2	53.80	2	53.95	53.80	0	7,131	0.00%
2018/12/03	15	54.30	20	54.00	54.10	-5	7,168	-0.07%
2018/11/30	1	52.30	0	0.00	52.30	1	7,220	0.01%
2018/11/29	5	53.04	4	53.45	52.40	1	7,230	0.01%
2018/11/28	1	53.20	9	52.67	53.00	-8	7,195	-0.11%
2018/11/27	0	0.00	4	51.20	51.30	-4	7,127	-0.06%
2018/11/26	4	50.80	3	50.90	50.80	1	7,191	0.01%
2018/11/23	8	49.89	0	0.00	49.70	8	7,236	0.11%
2018/11/22	6	50.40	0	0.00	50.10	6	7,204	0.08%
2018/11/21	5	50.88	1	50.90	51.20	4	7,211	0.06%
2018/11/20	1	52.00	7	52.03	51.60	-6	7,199	-0.08%
2018/11/19	4	52.00	21	52.23	52.50	-17	7,236	-0.23%
2018/11/16	0	0.00	1	50.90	51.00	-1	7,258	-0.01%
2018/11/15	8	50.21	0	0.00	50.30	8	7,281	0.11%
2018/11/14	6	50.72	8	50.66	50.70	-2	7,347	-0.03%
2018/11/13	25	49.25	19	50.46	51.20	6	7,356	0.08%
2018/11/12	13	51.36	2	51.10	51.10	11	7,337	0.15%
2018/11/09	61	51.22	10	51.84	52.20	51	7,313	0.70%
2018/11/08	2	52.00	9	52.06	51.90	-7	7,210	-0.10%
2018/11/07	18	51.31	26	51.55	51.30	-8	7,148	-0.11%
2018/11/06	18.4	52.59	26	53.70	51.90	-7.6	7,093	-0.11%
2018/11/05	2	54.60	0	0.00	54.40	2	7,198	0.03%
2018/11/02	14	54.78	7	55.13	55.40	7	7,214	0.10%
2018/11/01	7	55.93	1	55.70	56.00	6	7,235	0.08%
2018/10/31	3	55.40	3	55.70	56.30	0	7,286	0.00%
2018/10/30	6	54.87	0	0.00	54.40	6	7,357	0.08%
2018/10/29	11	55.75	14	56.52	55.30	-3	7,450	-0.04%
2018/10/26	1	54.10	13	54.23	54.50	-12	7,431	-0.16%
2018/10/25	6	53.65	22	54.33	54.10	-16	7,509	-0.21%
2018/10/24	4	54.48	9	55.20	54.60	-5	7,636	-0.07%
2018/10/23	23	54.23	3	54.63	54.00	20	7,746	0.26%
2018/10/22	18	56.36	9	57.17	56.90	9	7,885	0.11%
2018/10/19	6	56.57	6	57.28	57.50	0	8,008	0.00%
2018/10/18	2	56.85	2	57.15	57.20	0	8,069	0.00%
2018/10/17	15	57.59	11	57.65	56.80	4	8,128	0.05%
2018/10/16	3	56.73	27	56.74	56.80	-24	8,138	-0.29%
2018/10/15	9	53.66	3	54.27	54.00	6	8,170	0.07%
2018/10/12	17	53.83	5	54.32	53.90	12	8,204	0.15%
2018/10/11	30	54.09	31	54.77	53.80	-1	8,194	-0.01%
2018/10/09	15.3	59.97	8	59.65	59.60	7.3	8,068	0.09%
2018/10/08	14	61.00	7	61.13	60.60	7	8,084	0.09%
2018/10/05	36	61.19	16	61.30	61.30	20	8,095	0.25%
2018/10/04	3	60.27	1	60.70	60.90	2	8,056	0.02%
2018/10/03	6	60.63	8	60.81	60.50	-2	7,961	-0.03%
2018/10/02	15	61.02	0.4	61.50	61.00	14.6	7,960	0.18%
2018/10/01	5	61.70	4	61.73	61.70	1	7,920	0.01%
2018/09/28	10	60.36	1	61.10	61.10	9	7,917	0.11%
2018/09/27	19	60.65	16	60.89	60.90	3	7,811	0.04%
2018/09/26	42	62.27	22	62.08	62.10	20	7,624	0.26%
2018/09/25	10	64.30	1	64.50	64.20	9	7,483	0.12%
2018/09/21	7	62.34	13	64.52	65.10	-6	7,541	-0.08%
2018/09/20	27	64.16	0	0.00	63.60	27	7,445	0.36%
2018/09/19	1	65.00	16	65.23	65.50	-15	7,535	-0.20%
2018/09/18	16	64.37	8	65.20	64.90	8	7,627	0.10%
2018/09/17	2	65.00	17	65.89	65.80	-15	7,730	-0.19%
2018/09/14	7	65.39	44	65.36	65.60	-37	7,751	-0.48%
2018/09/13	2	60.50	6	61.03	60.90	-4	7,565	-0.05%
2018/09/12	5	59.82	2	60.00	60.10	3	7,568	0.04%
2018/09/11	8	59.10	3	59.90	59.90	5	7,571	0.07%
2018/09/10	37	59.15	16	59.47	58.80	21	7,639	0.27%
2018/09/07	13	61.33	4	61.80	61.20	9	7,704	0.12%
2018/09/06	31	62.83	5	62.50	62.50	26	7,709	0.34%
2018/09/05	15	64.13	0	0.00	63.90	15	7,699	0.19%
2018/09/04	5	64.90	1	65.40	64.90	4	7,697	0.05%
2018/09/03	8	65.24	1	65.90	65.20	7	7,769	0.09%
2018/08/31	10	64.24	14	65.75	66.20	-4	7,945	-0.05%
2018/08/30	15	64.70	6	64.80	64.50	9	7,987	0.11%
2018/08/29	12	66.00	11.2	65.81	66.00	0.8	8,020	0.01%
2018/08/28	1	65.30	18	65.22	65.20	-17	8,081	-0.21%
2018/08/27	6	64.00	5.2	64.39	64.50	0.8	8,153	0.01%
2018/08/24	8	63.23	0	0.00	63.70	8	8,186	0.10%
2018/08/23	3	63.73	0	0.00	64.20	3	8,431	0.04%
2018/08/22	8	64.13	2	64.65	64.50	6	8,521	0.07%
2018/08/21	22.2	64.31	3	64.87	64.30	19.2	8,490	0.23%
2018/08/20	1	65.90	4	66.10	65.60	-3	8,393	-0.04%
2018/08/17	35	65.80	17	65.64	65.40	18	8,433	0.21%
2018/08/16	9	66.20	5	67.24	66.50	4	8,397	0.05%
2018/08/15	12	67.23	1	67.40	67.20	11	8,421	0.13%
2018/08/14	1	68.30	3	68.43	68.50	-2	8,448	-0.02%
2018/08/13	12	68.11	35	68.18	67.80	-23	8,510	-0.27%
2018/08/10	9	68.27	31	68.40	69.00	-22	8,628	-0.25%
2018/08/09	0	0.00	2	66.90	66.70	-2	8,437	-0.02%
2018/08/08	9	66.78	2	66.75	66.60	7	8,460	0.08%
2018/08/07	11	66.60	8	66.58	66.60	3	8,454	0.04%
2018/08/06	12	65.97	0	0.00	66.00	12	8,446	0.14%
2018/08/03	11.1	65.94	4	66.60	66.70	7.1	8,554	0.08%
2018/08/02	7	67.17	3	67.50	66.60	4	8,514	0.05%
2018/08/01	28	67.64	6	67.75	67.50	22	8,558	0.26%
2018/07/31	5.1	67.46	17	67.15	68.10	-11.9	8,505	-0.14%
2018/07/30	13	66.08	27	66.11	66.50	-14	8,359	-0.17%
2018/07/27	2	68.70	24	68.99	69.20	-22	8,238	-0.27%
2018/07/26	17	68.22	16	67.98	67.90	1	8,051	0.01%
2018/07/25	8.1	68.70	7	68.80	68.70	1.1	7,970	0.01%
2018/07/24	3	68.97	3	69.03	69.10	0	7,906	0.00%
2018/07/23	16	68.79	18	68.94	69.30	-2	7,861	-0.03%
2018/07/20	2	68.65	14.9	68.46	68.40	-12.9	7,839	-0.16%
2018/07/19	3	67.63	9	67.94	67.30	-6	7,779	-0.08%
2018/07/18	20	66.95	31	67.30	67.20	-11	7,784	-0.14%
2018/07/17	10	65.46	27	65.79	66.70	-17	7,697	-0.22%
2018/07/16	26	64.70	7	64.71	65.30	19	7,641	0.25%
2018/07/13	4	63.60	10	63.54	64.00	-6	7,622	-0.08%
2018/07/12	5	63.02	4	63.70	63.10	1	7,629	0.01%
2018/07/11	7.3	62.77	0	0.00	62.60	7.3	7,681	0.10%
2018/07/10	1	63.50	19	63.59	63.80	-18	7,740	-0.23%
2018/07/09	2	62.65	0	0.00	62.90	2	7,748	0.03%
2018/07/06	14	62.45	1	62.10	62.40	13	7,827	0.17%
2018/07/05	5	63.40	1	63.50	63.10	4	7,836	0.05%
2018/07/04	5	63.50	1	63.30	63.40	4	7,894	0.05%
2018/07/03	4	62.95	21	63.14	63.00	-17	8,002	-0.21%
2018/07/02	1	62.50	1	62.70	62.70	0	8,029	0.00%
2018/06/29	22	62.60	12	62.51	62.70	10	7,960	0.13%
2018/06/28	18	60.86	0	0.00	60.90	18	7,855	0.23%
2018/06/27	8.1	62.34	2	62.55	62.00	6.1	7,719	0.08%
2018/06/26	26	62.52	6	62.42	62.10	20	7,654	0.26%
2018/06/25	18	64.13	8	64.10	63.80	10	7,524	0.13%
2018/06/22	40	64.97	1	65.10	65.00	39	7,433	0.52%
2018/06/21	9	66.28	8	66.76	66.00	1	7,359	0.01%
2018/06/20	1	67.00	7	66.46	67.00	-6	7,443	-0.08%
2018/06/19	38	65.20	3	65.60	65.30	35	7,395	0.47%
2018/06/15	3	66.20	1	66.90	66.20	2	7,276	0.03%
2018/06/14	3	66.63	1.1	66.97	66.50	1.9	7,127	0.03%
2018/06/13	5	66.90	2	66.85	66.70	3	7,133	0.04%
2018/06/11	17	67.14	7	67.76	67.80	10	7,380	0.14%
2018/06/08	24	68.31	6	68.57	67.90	18	7,316	0.25%
2018/06/07	19	68.18	0	0.00	67.80	19	7,122	0.27%
2018/06/06	6	68.57	15	68.19	68.50	-9	7,133	-0.13%
2018/06/05	8	66.95	19	66.92	67.30	-11	7,043	-0.16%
2018/06/04	6	66.18	14	66.09	66.60	-8	6,949	-0.12%
2018/06/01	18	64.37	15	64.75	64.90	3	6,869	0.04%
2018/05/31	21	64.36	0	0.00	63.30	21	6,838	0.31%
2018/05/30	12	65.29	0	0.00	65.00	12	6,577	0.18%
2018/05/29	2	66.30	0	0.00	66.00	2	6,510	0.03%
2018/05/28	6	65.97	0	0.00	66.00	6	6,483	0.09%
2018/05/25	2	65.90	5	65.64	66.10	-3	6,495	-0.05%
2018/05/24	5	64.58	0	0.00	65.00	5	6,445	0.08%
2018/05/23	4	65.03	0	0.00	65.00	4	6,377	0.06%
2018/05/22	2	65.10	1	65.20	65.00	1	6,467	0.02%
2018/05/21	4.4	65.05	0	0.00	65.00	4.4	6,557	0.07%
2018/05/18	22	65.42	1	65.30	65.00	21	6,557	0.32%
2018/05/17	6	67.20	2	67.65	67.20	4	6,511	0.06%
2018/05/16	4.2	66.72	0.5	66.70	66.60	3.7	6,523	0.06%
2018/05/15	58	66.92	1	67.50	66.90	57	6,665	0.86%
2018/05/14	14	67.06	2	67.10	67.50	12	6,849	0.18%
2018/05/11	38.4	67.20	1	67.00	67.00	37.4	6,863	0.54%
2018/05/10	51	68.90	0	0.00	68.60	51	6,723	0.76%
2018/05/09	23	68.65	3	69.00	68.90	20	6,771	0.30%
2018/05/08	4	70.13	7	70.77	70.00	-3	6,748	-0.04%
2018/05/07	6	69.25	0	0.00	69.20	6	7,033	0.09%
2018/05/04	7	69.81	1	69.70	69.80	6	7,080	0.08%
2018/05/03	7	69.91	6	70.92	70.70	1	7,117	0.01%
2018/05/02	2	70.00	19	70.78	71.00	-17	7,220	-0.24%
2018/04/30	0	0.00	2	69.20	69.50	-2	7,218	-0.03%
2018/04/27	1	68.50	6.1	68.60	68.70	-5.1	7,337	-0.07%
2018/04/26	16.5	68.29	0	0.00	68.30	16.5	7,428	0.22%
2018/04/25	10	68.38	1	68.50	68.60	9	7,458	0.12%
2018/04/24	19	69.76	0	0.00	69.10	19	7,537	0.25%
2018/04/23	2	70.30	3	70.80	70.40	-1	7,618	-0.01%
2018/04/20	5	70.50	9	70.44	70.50	-4	7,670	-0.05%
2018/04/19	1	69.20	1	69.30	69.50	0	7,699	0.00%
2018/04/18	10	69.22	0	0.00	69.10	10	7,853	0.13%
2018/04/17	36	69.61	2	70.00	69.00	34	7,917	0.43%
2018/04/16	9	70.40	1	70.10	70.30	8	7,869	0.10%
2018/04/13	6	71.27	0	0.00	71.10	6	7,902	0.08%
2018/04/12	15	71.41	1	71.50	71.50	14	7,967	0.18%
2018/04/11	29	72.13	5	72.82	71.80	24	7,980	0.30%
2018/04/10	20	71.71	10	71.80	71.80	10	8,034	0.12%
2018/04/09	4	71.53	2	72.70	72.20	2	8,039	0.02%
2018/04/03	29	72.26	27	72.01	72.00	2	7,974	0.03%
2018/04/02	10	72.87	0	0.00	72.80	10	7,947	0.13%
2018/03/31	0	0.00	1	73.30	73.00	-1	7,978	-0.01%
2018/03/30	2	73.35	1	73.50	73.20	1	8,034	0.01%
2018/03/29	12	72.81	1	72.80	72.60	11	8,048	0.14%
2018/03/28	11	73.58	9	73.50	73.50	2	7,982	0.03%
2018/03/27	3	73.97	13	74.08	73.80	-10	7,985	-0.13%
2018/03/26	3.1	73.05	1	73.00	73.50	2.1	8,013	0.03%
2018/03/23	10	73.28	0	0.00	73.50	10	8,130	0.12%
2018/03/22	3	74.63	0	0.00	74.50	3	8,208	0.04%
2018/03/21	30	74.81	25	74.56	74.50	5	8,290	0.06%
2018/03/20	1	74.70	2	74.85	74.90	-1	8,420	-0.01%
2018/03/19	32	74.90	22	75.31	75.50	10	8,424	0.12%
2018/03/16	46	74.15	38	75.26	76.10	8	8,395	0.10%
2018/03/15	12	75.99	1	76.10	76.00	11	8,184	0.13%
2018/03/14	7	76.47	2	76.50	76.50	5	8,309	0.06%
2018/03/13	3	77.00	8	77.29	77.30	-5	8,494	-0.06%
2018/03/12	1	77.40	28	76.61	77.40	-27	8,568	-0.32%
2018/03/09	1	74.80	7	74.81	75.00	-6	8,656	-0.07%
2018/03/08	0	0.00	11	74.44	74.20	-11	8,821	-0.12%
2018/03/07	1	74.00	3	74.60	74.00	-2	8,931	-0.02%
2018/03/06	6	73.77	2	74.15	73.90	4	9,051	0.04%
2018/03/05	0	0.00	1	74.10	74.00	-1	9,241	-0.01%
2018/03/02	8	73.84	1	74.00	74.20	7	9,334	0.07%
2018/03/01	5	73.90	4	74.88	75.00	1	9,440	0.01%
2018/02/27	0	0.00	3	75.40	75.00	-3	9,553	-0.03%
2018/02/26	9	75.38	6	75.78	74.90	3	9,606	0.03%
2018/02/23	7	75.13	22	75.19	75.60	-15	9,770	-0.15%
2018/02/22	26	74.54	2	74.75	73.70	24	9,939	0.24%
2018/02/21	1	75.00	18	74.88	76.00	-17	9,970	-0.17%
2018/02/12	13	73.21	2	74.25	72.30	11	10,052	0.11%
2018/02/09	1	73.90	54	71.93	73.40	-53	10,206	-0.52%
2018/02/08	46	72.34	9	72.30	72.00	37	10,208	0.36%
2018/02/07	8	73.64	11	74.86	73.60	-3	10,332	-0.03%
2018/02/06	37	73.24	3	73.17	71.50	34	10,314	0.33%
2018/02/05	112	76.92	14	76.70	77.00	98	10,248	0.96%	大買/
2018/02/02	8	76.83	13	77.07	77.60	-5	10,482	-0.05%
2018/02/01	26	77.97	31	78.27	77.00	-5	10,459	-0.05%
2018/01/31	10	79.13	3	79.00	79.00	7	10,408	0.07%
2018/01/30	14	80.61	95	80.37	79.90	-81	10,369	-0.78%
2018/01/29	7	78.19	37	78.14	78.50	-30	10,080	-0.30%
2018/01/26	2	78.45	7	78.53	78.40	-5	10,063	-0.05%
2018/01/25	1.1	78.51	99	78.75	79.00	-97.9	10,070	-0.97%
2018/01/24	7	77.31	8	77.69	77.60	-1	9,969	-0.01%
2018/01/23	3.5	78.06	31	77.95	78.00	-27.5	10,000	-0.27%
2018/01/22	4	76.23	21.3	76.49	77.40	-17.3	9,954	-0.17%
2018/01/19	5	76.84	7.3	77.00	77.30	-2.3	9,898	-0.02%
2018/01/18	11	77.22	30	77.39	76.70	-19	9,823	-0.19%
2018/01/17	10	76.62	22	76.64	77.10	-12	9,719	-0.12%
2018/01/16	9	74.92	9	75.29	75.50	0	9,607	0.00%
2018/01/15	32	75.24	56	75.36	75.10	-24	9,577	-0.25%
2018/01/12	6	74.58	67	74.39	75.10	-61	9,655	-0.63%
2018/01/11	50	72.00	7	72.53	72.50	43	9,617	0.45%
2018/01/10	4	71.80	4	72.50	72.50	0	9,623	0.00%
2018/01/09	0	0.00	9	72.11	72.20	-9	9,658	-0.09%
2018/01/08	2.6	71.92	3	71.90	72.00	-0.4	9,577	0.00%
2018/01/05	14	71.46	6.8	71.94	72.00	7.2	9,559	0.08%
2018/01/04	8	71.99	2	71.90	71.90	6	9,572	0.06%
2018/01/03	19	72.53	9	72.52	72.60	10	9,580	0.10%
2018/01/02	4	71.88	0	0.00	72.10	4	9,546	0.04%