和碩 (4938)-元大-龍潭券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
99.6
漲跌
▲2.5
漲幅
+2.57%
成交量
10,540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－元大-龍潭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-龍潭券商分點個股進出
元大-龍潭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
2024/05/06	6.3	99.18	24.2	99.80	99.60	-17.9	13,351	-0.13%
2024/05/03	1	97.40	21	98.39	97.10	-20	13,267	-0.15%
2024/05/02	21	95.89	0	0.00	96.40	21	13,249	0.16%
2024/04/29	0	0.00	22.3	98.51	98.50	-22.3	13,451	-0.17%
2024/04/26	1	97.70	1	97.40	97.00	0	13,432	0.00%
2024/04/25	1	94.91	0	0.00	94.70	1	13,407	0.01%
2024/04/24	1.1	96.33	2.7	96.10	96.70	-1.6	13,360	-0.01%
2024/04/23	1	95.39	1	94.70	94.70	0	13,435	0.00%
2024/04/22	0	0.00	3	94.97	94.50	-3	13,481	-0.02%
2024/04/19	6.1	95.22	3	95.60	94.80	3.1	13,453	0.02%
2024/04/18	2	96.90	1	97.00	96.60	1	13,250	0.01%
2024/04/17	1.6	96.53	5	96.60	96.40	-3.4	13,289	-0.03%
2024/04/16	14.6	97.93	23	96.10	95.40	-8.5	13,217	-0.06%
2024/04/15	1.1	99.28	9	99.09	98.70	-7.9	12,982	-0.06%
2024/04/12	10.2	99.21	6	99.13	98.30	4.2	12,865	0.03%
2024/04/11	2.1	100.03	14	100.26	101.50	-11.9	12,727	-0.09%
2024/04/10	4.1	102.00	6	101.58	101.00	-1.9	12,741	-0.01%
2024/04/09	5	100.70	6	100.91	100.50	-1	12,653	-0.01%
2024/04/08	7	100.43	28.3	100.25	101.00	-21.3	12,569	-0.17%
2024/04/03	4.1	97.82	8.1	97.51	97.40	-4	12,409	-0.03%
2024/04/02	3	98.30	22	98.68	98.30	-19	12,352	-0.15%
2024/04/01	9.2	98.59	6	98.72	97.50	3.2	12,444	0.03%
2024/03/29	7.4	99.82	83	100.39	102.00	-75.6	12,305	-0.61%
2024/03/28	60	98.74	84.4	100.21	99.70	-24.4	11,794	-0.21%
2024/03/27	15.2	96.93	17.3	97.54	98.40	-2.2	11,473	-0.02%
2024/03/26	68.4	97.30	24	97.76	97.80	44.4	11,451	0.39%
2024/03/25	9.1	101.61	5.1	101.99	101.50	4	11,190	0.04%
2024/03/22	29	102.67	11.1	102.09	102.00	18	10,988	0.16%
2024/03/21	56	102.66	49.7	102.38	104.50	6.3	10,738	0.06%
2024/03/20	82.5	105.33	66	105.02	103.50	16.5	10,139	0.16%
2024/03/19	34	96.18	203.5	95.82	100.00	-169.5	8,878	-1.91%	大賣/鉅額交易
2024/03/18	3	89.73	31	90.58	91.00	-28	8,004	-0.35%
2024/03/15	6.1	88.11	7	89.27	89.10	-0.9	7,842	-0.01%
2024/03/14	2	87.75	3	88.63	88.60	-1	7,682	-0.01%
2024/03/13	5	89.98	75.3	89.61	89.90	-70.3	7,542	-0.93%
2024/03/12	0	0.00	27	86.76	87.50	-27	7,197	-0.38%
2024/03/11	2.1	84.85	0	85.00	85.10	2.1	7,121	0.03%
2024/03/08	0	0.00	12	86.00	85.30	-12	7,116	-0.17%
2024/03/07	0.2	85.20	4	85.20	85.40	-3.9	7,063	-0.05%
2024/03/06	0	0.00	1.5	85.95	86.50	-1.5	6,997	-0.02%
2024/03/05	1	86.60	1	86.30	86.50	0	7,064	0.00%
2024/03/04	1	85.70	13	85.99	86.00	-12	7,086	-0.17%
2024/03/01	0	0.00	13	85.88	84.90	-13	7,078	-0.18%
2024/02/29	0	0.00	1.1	85.39	85.50	-1.1	7,042	-0.02%
2024/02/27	4	84.43	2	84.50	84.30	2	6,954	0.03%
2024/02/26	2	85.60	0.3	85.30	85.60	1.7	6,928	0.02%
2024/02/23	0	0.00	2	87.00	85.90	-2	6,926	-0.03%
2024/02/22	4.1	86.39	21.2	86.52	86.60	-17.1	6,984	-0.24%
2024/02/21	0	0.00	14	85.68	85.90	-14	6,966	-0.20%
2024/02/20	0	0.00	16	85.29	85.50	-16	7,099	-0.23%
2024/02/19	1	84.80	1	84.80	84.80	0	7,108	0.00%
2024/02/16	2	84.60	0	0.00	84.70	2	7,199	0.03%
2024/02/15	11	83.30	0	0.00	83.70	11	7,308	0.15%
2024/02/05	1	84.30	0	0.00	84.50	1	7,268	0.01%
2024/02/02	1	83.90	1	84.20	84.30	0	7,266	0.00%
2024/02/01	0	0.00	4	83.63	84.10	-4	7,299	-0.05%
2024/01/31	1.1	82.90	6	82.97	82.70	-5	7,276	-0.07%
2024/01/30	1	84.00	10	84.08	83.80	-9	7,219	-0.12%
2024/01/26	4.2	83.38	1	84.00	83.30	3.2	7,212	0.04%
2024/01/25	9.1	84.75	3	84.97	84.20	6.1	7,174	0.09%
2024/01/24	7	86.80	40.1	87.08	86.10	-33.1	7,126	-0.46%
2024/01/23	12.1	82.70	6.2	82.01	83.50	6	6,876	0.09%
2024/01/22	1.5	83.53	1.4	83.86	83.00	0.1	6,794	0.00%
2024/01/18	1.6	80.86	0	0.00	80.70	1.6	6,816	0.02%
2024/01/17	5	81.14	3	81.23	80.80	2	6,811	0.03%
2024/01/16	5	81.90	2	81.95	81.80	3	6,705	0.04%
2024/01/15	15	82.87	5	82.94	82.40	10	6,637	0.15%
2024/01/11	1.2	82.42	0	0.00	82.50	1.2	6,663	0.02%
2024/01/10	2	83.20	0	0.00	82.90	2	6,595	0.03%
2024/01/09	1.1	83.97	3	83.90	83.80	-1.9	6,670	-0.03%
2024/01/08	3	84.27	1.3	84.60	83.90	1.7	6,669	0.03%
2024/01/05	0.3	84.50	3	84.00	83.90	-2.7	6,640	-0.04%
2024/01/04	4	84.60	1	85.00	84.60	3	6,633	0.05%
2024/01/03	2.1	85.79	0	0.00	85.90	2.1	6,624	0.03%
2024/01/02	2	86.55	3	86.63	87.40	-1	6,564	-0.02%
2023/12/29	10	85.41	7	86.90	87.30	3	6,566	0.05%
2023/12/28	5.1	88.64	1	89.30	88.20	4.1	6,480	0.06%
2023/12/27	1	88.60	8.7	89.26	89.50	-7.7	6,434	-0.12%
2023/12/26	2	86.86	3	87.43	88.00	-1	6,217	-0.02%
2023/12/25	2	86.00	1	86.80	86.80	1	6,146	0.02%
2023/12/22	3	85.20	2	85.00	85.80	1	6,086	0.02%
2023/12/21	3.1	84.87	0	85.20	85.90	3.1	5,982	0.05%
2023/12/20	3	85.40	22	86.00	86.50	-19	5,833	-0.33%
2023/12/19	0	0.00	1	84.90	85.00	-1	5,606	-0.02%
2023/12/18	2	85.00	20	85.28	85.50	-18	5,517	-0.33%
2023/12/15	2	84.70	6	84.97	84.50	-4	5,391	-0.07%
2023/12/14	7	85.11	20.1	85.30	85.50	-13.1	5,312	-0.25%
2023/12/13	9.1	83.89	14.1	84.22	84.80	-5	5,223	-0.10%
2023/12/12	5	83.04	15	82.95	83.10	-10	5,215	-0.19%
2023/12/11	2	82.00	10	82.34	82.50	-8	5,183	-0.15%
2023/12/08	16.1	81.57	7	81.53	81.70	9.1	5,160	0.18%
2023/12/07	4	81.20	6	81.62	81.10	-2	5,228	-0.04%
2023/12/05	4	79.80	2	80.50	80.80	2	5,343	0.04%
2023/12/04	1	80.60	1	81.30	80.90	0	5,339	0.00%
2023/12/01	0	0.00	1	81.00	81.30	-1	5,371	-0.02%
2023/11/30	1	81.10	1.2	81.00	81.20	-0.2	5,375	0.00%
2023/11/29	0	0.00	2	81.35	81.70	-2	5,281	-0.04%
2023/11/28	0	80.80	0.3	80.80	81.10	-0.3	5,277	-0.01%
2023/11/27	20.1	80.92	2	80.85	80.80	18.1	5,313	0.34%
2023/11/22	1.9	81.15	1	80.90	81.00	0.9	5,469	0.02%
2023/11/21	0	0.00	38	81.84	81.90	-38	5,630	-0.67%
2023/11/20	0	0.00	9.4	80.96	81.10	-9.4	5,878	-0.16%
2023/11/17	0.4	79.90	6.2	80.36	80.80	-5.9	5,985	-0.10%
2023/11/16	0.1	79.80	1	79.80	80.00	-0.9	5,989	-0.02%
2023/11/15	2	80.90	14.9	79.79	80.00	-12.9	6,078	-0.21%
2023/11/14	5	79.14	2.3	79.20	79.50	2.7	6,138	0.04%
2023/11/13	13	78.36	12	77.70	77.90	1	6,124	0.02%
2023/11/10	0	0.00	3	78.23	78.30	-3	6,225	-0.05%
2023/11/09	0	0.00	4	78.10	78.00	-4	6,305	-0.06%
2023/11/08	0	0.00	6	77.95	78.00	-6	6,356	-0.09%
2023/11/07	0	0.00	2.2	77.99	78.00	-2.2	6,421	-0.03%
2023/11/06	0	0.00	11	77.69	77.50	-11	6,614	-0.17%
2023/11/02	4	77.20	5	77.26	77.20	-1	6,767	-0.01%
2023/10/31	2.1	75.60	0	0.00	75.40	2.1	6,907	0.03%
2023/10/30	2	76.70	2	76.70	76.50	0	6,963	0.00%
2023/10/27	0	0.00	13	77.35	76.60	-13	7,002	-0.19%
2023/10/26	1	76.20	1	76.80	76.40	0	7,180	0.00%
2023/10/24	0	0.00	4	76.43	76.80	-4	7,382	-0.05%
2023/10/23	2.2	75.55	1	75.70	75.40	1.2	7,533	0.02%
2023/10/20	3	75.63	23	75.51	76.00	-20	7,910	-0.25%
2023/10/19	16	76.22	1	76.00	76.60	15	8,293	0.18%
2023/10/18	3	76.53	5	76.60	76.90	-2	8,554	-0.02%
2023/10/17	15	77.78	12	79.17	77.00	3	8,891	0.03%
2023/10/16	1	77.70	1	77.70	77.60	0	9,690	0.00%
2023/10/13	2	77.60	4	78.80	77.90	-2	11,707	-0.02%
2023/10/12	0	0.00	8	78.23	78.90	-8	12,173	-0.07%
2023/10/11	1	78.20	2	78.54	78.10	-1	12,236	-0.01%
2023/10/06	1	77.20	11	77.97	77.60	-10	12,366	-0.08%
2023/10/05	7	77.40	0	0.00	77.70	7	12,401	0.06%
2023/10/04	2	76.15	0	0.00	76.20	2	12,360	0.02%
2023/10/03	0	77.50	1	77.20	77.40	-1	12,355	-0.01%
2023/10/02	2	76.90	3.2	76.77	76.60	-1.2	12,385	-0.01%
2023/09/26	1	76.10	1.2	76.09	76.00	-0.2	12,860	0.00%
2023/09/25	1	76.60	7	76.50	76.70	-6	13,053	-0.05%
2023/09/22	1	76.90	7	76.76	77.00	-6	13,190	-0.05%
2023/09/21	3	76.40	2	76.30	76.50	1	13,295	0.01%
2023/09/20	4	77.13	1.2	77.26	77.00	2.8	13,295	0.02%
2023/09/19	14	77.58	1	78.40	77.20	13	13,334	0.10%
2023/09/18	3	77.37	0	0.00	77.30	3	13,443	0.02%
2023/09/15	1	77.80	10	77.92	78.10	-9	13,460	-0.07%
2023/09/14	0	0.00	7.7	77.72	77.50	-7.7	13,389	-0.06%
2023/09/12	1	75.50	6	76.20	76.70	-5	14,226	-0.04%
2023/09/11	23.3	76.15	2	76.80	74.90	21.3	14,315	0.15%
2023/09/08	2	77.30	1	77.90	78.10	1	14,255	0.01%
2023/09/07	3	77.50	4.1	77.99	77.70	-1.1	14,309	-0.01%
2023/09/06	3	77.93	3	77.80	77.80	0	14,359	0.00%
2023/09/05	5.1	77.29	2	77.70	77.70	3.1	14,400	0.02%
2023/09/04	4	77.10	1	77.50	77.30	3	14,516	0.02%
2023/09/01	3	77.50	10	77.70	77.70	-7	14,570	-0.05%
2023/08/31	3	78.40	2	78.50	78.00	1	14,595	0.01%
2023/08/29	14	77.98	2	78.30	78.30	12	14,915	0.08%
2023/08/28	21	79.07	1.3	78.67	78.70	19.7	14,904	0.13%
2023/08/25	25.1	78.91	12	79.34	78.90	13.1	14,987	0.09%
2023/08/24	21	79.61	32.3	79.73	80.10	-11.3	14,881	-0.08%
2023/08/23	30.1	78.42	11	78.55	78.70	19.1	14,565	0.13%
2023/08/22	6.1	77.70	1.3	77.98	77.80	4.8	14,486	0.03%
2023/08/21	37	76.89	2	77.35	76.70	35	14,343	0.24%
2023/08/18	9	76.61	1	78.07	76.90	8	14,225	0.06%
2023/08/17	22.1	76.45	5	76.84	77.30	17.1	14,094	0.12%
2023/08/16	2.1	76.02	12	76.72	77.40	-10	13,978	-0.07%
2023/08/15	42	76.69	6	76.42	76.60	36	13,908	0.26%
2023/08/14	9.1	74.85	3	75.43	75.50	6.1	13,846	0.04%
2023/08/11	6.1	76.17	9	76.29	76.20	-2.9	13,859	-0.02%
2023/08/10	30	75.41	1	75.90	76.10	29	13,824	0.21%
2023/08/09	5	77.46	6.2	78.63	78.40	-1.2	13,609	-0.01%
2023/08/08	15.1	77.15	257	77.07	77.50	-241.9	13,510	-1.79%	大賣/鉅額交易
2023/08/07	14.2	76.62	15	76.80	76.70	-0.8	13,417	-0.01%
2023/08/04	19	75.63	6.2	76.37	76.70	12.8	13,310	0.10%
2023/08/02	23.2	75.85	4	76.10	75.80	19.2	13,195	0.15%
2023/08/01	18.2	76.06	12	75.88	76.20	6.2	13,033	0.05%
2023/07/31	38.6	77.50	16.3	77.23	76.40	22.3	12,942	0.17%
2023/07/28	13.6	78.12	7	78.21	78.70	6.6	12,711	0.05%
2023/07/27	21.4	78.08	12	77.47	77.50	9.4	12,594	0.07%
2023/07/26	12	78.63	13	78.98	78.80	-1	12,450	-0.01%
2023/07/25	48.1	80.57	49.1	80.69	80.20	-1	12,303	-0.01%
2023/07/24	68.6	79.02	84.7	79.22	78.80	-16.1	11,989	-0.13%
2023/07/21	52.2	76.36	25	76.54	76.60	27.2	11,653	0.23%
2023/07/20	57.1	76.78	32.1	76.79	76.10	25	11,433	0.22%
2023/07/19	110.9	80.07	71.8	78.74	76.80	39.1	11,091	0.35%	大買/
2023/07/18	364.5	86.95	94.5	86.72	84.20	270	10,245	2.64%	大買/鉅額交易
2023/07/17	5.3	80.91	39.2	81.24	81.90	-34	8,199	-0.41%
2023/07/14	4	75.03	4	74.73	74.50	0	7,719	0.00%
2023/07/13	12.2	74.91	10.1	75.02	74.20	2.1	7,601	0.03%
2023/07/12	3	72.07	3	71.90	72.10	0	7,436	0.00%
2023/07/11	3.2	71.18	4	70.45	71.50	-0.8	7,381	-0.01%
2023/07/10	4.4	70.11	0.3	70.30	69.90	4.1	7,371	0.06%
2023/07/07	2.2	70.00	3.4	70.48	70.50	-1.2	7,383	-0.02%
2023/07/06	18.3	70.94	2	70.80	70.70	16.3	7,363	0.22%
2023/07/05	19.3	71.61	0	0.00	71.50	19.3	7,229	0.27%
2023/07/04	3	72.43	1	73.40	72.20	2	7,130	0.03%
2023/07/03	4	75.88	10.2	75.95	76.00	-6.2	6,909	-0.09%
2023/06/30	1	75.00	0	0.00	74.80	1	6,771	0.01%
2023/06/29	1	75.50	0	0.00	75.10	1	6,656	0.02%
2023/06/28	2	75.00	1	75.00	74.80	1	6,578	0.02%
2023/06/27	3.2	74.13	6	74.93	74.70	-2.8	6,554	-0.04%
2023/06/26	4.5	75.87	3	75.67	75.30	1.5	6,478	0.02%
2023/06/21	2	76.65	4	76.93	77.00	-2	6,359	-0.03%
2023/06/20	18	76.46	14	76.53	76.40	4	6,345	0.06%
2023/06/19	13.5	77.28	24	77.26	77.10	-10.5	6,266	-0.17%
2023/06/16	14	80.56	20.5	80.02	79.30	-6.5	6,128	-0.11%
2023/06/15	18	79.25	14.1	78.84	79.40	3.9	5,369	0.07%
2023/06/14	1	78.00	15.9	77.95	78.00	-14.9	5,251	-0.28%
2023/06/13	1	78.10	11.5	78.06	78.00	-10.5	5,214	-0.20%
2023/06/12	10.3	78.11	0	0.00	77.60	10.3	5,273	0.20%
2023/06/09	0	0.00	1.4	78.11	78.10	-1.4	5,217	-0.03%
2023/06/08	4	77.98	0	0.00	77.40	4	5,167	0.08%
2023/06/07	7	77.76	2	78.00	78.20	5	5,067	0.10%
2023/06/06	2	77.70	7	77.70	77.50	-5	4,999	-0.10%
2023/06/05	6.4	77.81	18	78.33	78.00	-11.6	4,932	-0.23%
2023/06/02	7	76.80	48	77.41	77.10	-41	4,767	-0.86%
2023/06/01	3	75.00	3	75.53	75.70	0	4,541	0.00%
2023/05/31	5	75.32	4	75.65	75.30	1	4,480	0.02%
2023/05/30	2	75.00	2	75.10	75.00	0	4,343	0.00%
2023/05/29	5	74.72	0.9	74.50	74.70	4.1	4,292	0.10%
2023/05/26	8	74.34	3.3	74.29	74.50	4.7	4,279	0.11%
2023/05/25	2	73.20	2	73.90	73.60	0	4,183	0.00%
2023/05/24	3.2	72.77	0	0.00	73.50	3.2	4,171	0.08%
2023/05/23	3	72.97	0	0.00	73.10	3	4,149	0.07%
2023/05/22	3	73.30	0.1	73.20	73.40	2.9	4,114	0.07%
2023/05/19	0	0.00	2	73.00	73.20	-2	4,072	-0.05%
2023/05/18	0	0.00	11.1	72.47	72.40	-11.1	3,997	-0.28%
2023/05/17	0	0.00	3	71.70	72.30	-3	3,986	-0.08%
2023/05/16	3	71.10	4	71.20	71.30	-1	3,882	-0.03%
2023/05/15	0	70.16	2	70.25	70.20	-2	3,872	-0.05%
2023/05/12	5.2	69.78	0	0.00	69.70	5.2	3,871	0.13%
2023/05/11	1	70.60	2	71.00	70.70	-1	3,826	-0.03%
2023/05/10	0	70.10	0	0.00	70.40	0	3,810	0.00%
2023/05/09	0	0.00	1	70.40	70.50	-1	3,837	-0.03%
2023/05/05	0	0.00	3	69.90	70.10	-3	3,933	-0.08%
2023/05/03	0	70.10	0	0.00	70.20	0	3,972	0.00%
2023/05/02	0	0.00	3	70.50	70.50	-3	4,086	-0.07%
2023/04/28	0.1	69.60	2	69.80	70.00	-1.9	4,147	-0.04%
2023/04/26	2.9	69.48	0.5	69.70	69.70	2.4	4,071	0.06%
2023/04/25	1	69.10	0	0.00	69.00	1	3,961	0.03%
2023/04/24	0	0.00	2.2	69.78	69.70	-2.2	3,855	-0.06%
2023/04/21	0.1	69.98	2	70.50	70.10	-1.9	3,774	-0.05%
2023/04/20	1	69.90	0.1	70.00	70.10	0.9	3,709	0.02%
2023/04/19	2	70.20	0.2	69.92	70.20	1.8	3,723	0.05%
2023/04/18	1	70.10	0	0.00	70.10	1	3,702	0.03%
2023/04/17	3.1	70.36	0	0.00	70.70	3.1	3,715	0.08%
2023/04/13	1	70.50	0	0.00	70.30	1	3,653	0.03%
2023/04/12	1	70.30	16	70.74	70.60	-15	3,635	-0.41%
2023/04/11	0	0.00	1	69.90	70.40	-1	3,604	-0.03%
2023/04/10	1	69.90	0.1	69.90	69.90	0.9	3,573	0.03%
2023/04/07	0	0.00	5	70.40	70.40	-5	3,558	-0.14%
2023/04/06	2	70.20	6	70.18	70.50	-4	3,537	-0.11%
2023/03/31	0	0.00	3	70.00	69.70	-3	3,480	-0.09%
2023/03/30	6	69.77	0	0.00	69.90	6	3,647	0.16%
2023/03/28	4	69.65	1	69.40	69.50	3	4,095	0.07%
2023/03/27	1	69.90	4.1	69.90	69.90	-3.1	4,367	-0.07%
2023/03/24	0	0.00	2	69.70	69.90	-2	4,654	-0.04%
2023/03/23	5	69.46	4	69.38	69.80	1	4,667	0.02%
2023/03/22	1	69.40	0	0.00	69.40	1	4,691	0.02%
2023/03/21	0	0.00	6	69.03	69.30	-6	4,771	-0.13%
2023/03/20	0	0.00	1	68.50	68.40	-1	4,785	-0.02%
2023/03/17	0	0.00	1	67.90	67.90	-1	4,828	-0.02%
2023/03/15	5	66.76	0	0.00	66.60	5	4,826	0.10%
2023/03/14	0	0.00	1	69.10	69.00	-1	4,722	-0.02%
2023/03/13	2	68.20	2.1	69.05	69.40	-0.1	4,759	0.00%
2023/03/10	6.2	68.94	2	69.00	69.00	4.2	4,742	0.09%
2023/03/09	3	69.60	2.4	69.71	69.80	0.6	4,780	0.01%
2023/03/08	1.3	69.50	1	69.80	69.80	0.3	4,829	0.01%
2023/03/07	0	0.00	3	69.67	69.90	-3	4,838	-0.06%
2023/03/06	0	0.00	1	68.90	69.00	-1	4,816	-0.02%
2023/03/02	0	0.00	1	68.00	68.40	-1	4,844	-0.02%
2023/03/01	1	67.50	0	0.00	68.00	1	4,827	0.02%
2023/02/24	1	68.70	1	68.40	68.00	0	4,830	0.00%
2023/02/23	2	68.30	11	68.41	68.50	-9	4,810	-0.19%
2023/02/22	0	0.00	13	67.73	68.20	-13	4,832	-0.27%
2023/02/20	0	0.00	40	67.70	67.80	-40	4,911	-0.81%
2023/02/16	1.1	67.09	5	67.10	67.00	-3.9	5,009	-0.08%
2023/02/14	1	67.00	0	0.00	66.70	1	5,099	0.02%
2023/02/13	1	66.60	0	0.00	67.10	1	5,107	0.02%
2023/02/08	2	66.30	0	0.00	66.20	2	5,142	0.04%
2023/02/07	3	66.43	31	66.46	66.60	-28	5,177	-0.54%
2023/02/06	0	0.00	7	66.23	66.10	-7	5,186	-0.13%
2023/02/03	1	65.30	0	0.00	65.40	1	5,143	0.02%
2023/02/02	2	65.50	2.5	65.32	65.40	-0.5	5,212	-0.01%
2023/01/31	1	64.70	11	65.66	64.50	-10	5,257	-0.19%
2023/01/30	0	0.00	1	65.30	65.60	-1	5,172	-0.02%
2023/01/16	0	0.00	3.1	64.60	64.50	-3.1	5,159	-0.06%
2023/01/03	2	63.30	2	63.70	63.70	0	5,662	0.00%
2022/12/29	0	0.00	10	63.80	63.80	-10	5,728	-0.17%
2022/12/28	0	0.00	1	63.70	63.80	-1	5,770	-0.02%
2022/12/26	1	63.80	0	0.00	63.80	1	5,856	0.02%
2022/12/23	2	63.70	5	64.00	64.20	-3	5,962	-0.05%
2022/12/22	0	0.00	13	64.28	64.00	-13	6,001	-0.22%
2022/12/21	5	63.20	5	63.50	63.70	0	5,819	0.00%
2022/12/20	0	0.00	3	63.30	63.60	-3	5,618	-0.05%
2022/12/19	1	62.50	1	63.60	63.80	0	5,419	0.00%
2022/12/16	1	62.50	0	0.00	64.00	1	5,185	0.02%
2022/12/14	0	0.00	11	63.68	63.30	-11	5,077	-0.22%
2022/12/13	0	0.00	2	62.90	63.20	-2	5,120	-0.04%
2022/12/09	0	0.00	1	62.90	63.10	-1	5,270	-0.02%
2022/12/08	0	0.00	1	62.10	62.20	-1	5,305	-0.02%
2022/12/07	2	63.00	1	62.90	63.00	1	5,366	0.02%
2022/12/06	1	62.60	3	63.20	63.80	-2	5,406	-0.04%
2022/12/05	0	0.00	52	62.94	63.50	-52	5,390	-0.96%
2022/12/02	3	61.30	1	61.90	61.90	2	5,361	0.04%
2022/12/01	5	61.92	23.3	62.02	61.70	-18.3	5,372	-0.34%
2022/11/30	0.1	61.04	0	0.00	62.00	0.1	5,351	0.00%
2022/11/29	0	0.00	1	61.20	61.50	-1	5,417	-0.02%
2022/11/28	1	60.40	1	60.20	60.70	0	5,446	0.00%
2022/11/25	0	0.00	1	60.30	60.20	-1	5,454	-0.02%
2022/11/24	0	0.00	1	59.90	60.20	-1	5,506	-0.02%
2022/11/23	1	59.20	0	0.00	59.20	1	5,519	0.02%
2022/11/22	1	59.00	1	59.00	59.30	0	5,533	0.00%
2022/11/18	0	0.00	1	59.80	60.30	-1	5,487	-0.02%
2022/11/16	0	0.00	1	60.40	60.40	-1	5,481	-0.02%
2022/11/15	2	60.25	0	0.00	60.60	2	5,468	0.04%
2022/11/14	0	0.00	2	59.90	60.40	-2	5,454	-0.04%
2022/11/11	3	59.80	4	59.93	60.00	-1	5,398	-0.02%
2022/11/09	0	0.00	1	58.50	58.40	-1	5,356	-0.02%
2022/11/08	1	57.90	0	0.00	58.10	1	5,399	0.02%
2022/11/07	0	0.00	1	56.90	57.70	-1	5,423	-0.02%
2022/11/04	1	56.20	0	0.00	56.90	1	5,440	0.02%
2022/11/03	1	56.40	0	0.00	56.40	1	5,432	0.02%
2022/11/02	1	58.00	0	0.00	57.50	1	5,429	0.02%
2022/11/01	1	58.40	0	0.00	58.40	1	5,431	0.02%
2022/10/31	0.2	58.30	1	58.60	59.00	-0.8	5,488	-0.01%
2022/10/28	0.1	57.00	0	0.00	56.70	0.1	5,441	0.00%
2022/10/26	0	0.00	7	56.34	56.70	-7	5,491	-0.13%
2022/10/25	1	56.20	1	56.10	56.20	0	5,495	0.00%
2022/10/24	1	56.60	0	0.00	56.90	1	5,554	0.02%
2022/10/20	7.5	55.41	1	55.60	55.90	6.5	5,525	0.12%
2022/10/18	2	56.40	0	0.00	56.60	2	5,355	0.04%
2022/10/14	1	58.10	1	57.60	57.30	0	5,331	0.00%
2022/10/12	2	57.30	0	0.00	57.30	2	5,438	0.04%
2022/10/11	0	0.00	1	57.00	57.30	-1	5,491	-0.02%
2022/10/07	1	58.40	0	0.00	58.20	1	5,426	0.02%
2022/10/06	1	58.90	0	0.00	59.00	1	5,460	0.02%
2022/09/30	0	59.10	7	59.10	58.50	-7	5,397	-0.13%
2022/09/29	0	59.10	0	0.00	59.20	0	5,353	0.00%
2022/09/28	1	59.20	0	0.00	59.20	1	5,353	0.02%
2022/09/27	1	59.70	2	59.90	59.50	-1	5,346	-0.02%
2022/09/26	1	59.80	0	0.00	59.30	1	5,384	0.02%
2022/09/23	3	60.57	0	0.00	60.40	3	5,451	0.06%
2022/09/22	37	61.40	35	61.40	61.50	2	5,844	0.03%
2022/09/16	3	63.27	0	0.00	63.50	3	5,743	0.05%
2022/09/15	2	63.70	1	64.00	63.70	1	5,614	0.02%
2022/09/14	0	0.00	0.6	64.00	63.40	-0.6	5,603	-0.01%
2022/09/13	0	0.00	6	65.20	65.50	-6	5,593	-0.11%
2022/09/12	0	0.00	5	64.40	63.90	-5	5,592	-0.09%
2022/09/08	6	63.38	0	0.00	63.70	6	5,677	0.11%
2022/09/07	0	0.00	1	63.90	64.40	-1	5,696	-0.02%
2022/09/06	1	65.00	0	0.00	64.50	1	5,681	0.02%
2022/09/05	5	63.86	27	64.23	64.50	-22	5,657	-0.39%
2022/09/01	1	62.80	1	63.00	63.10	0	5,556	0.00%
2022/08/31	5	63.30	1	63.50	63.60	4	5,551	0.07%
2022/08/30	0	0.00	5	64.00	64.10	-5	5,518	-0.09%
2022/08/29	4	63.28	2.1	63.41	63.30	1.9	5,527	0.03%
2022/08/24	5	64.00	0	0.00	63.60	5	5,601	0.09%
2022/08/23	2	64.25	1	63.90	64.20	1	5,806	0.02%
2022/08/22	7	64.00	25	64.06	64.20	-18	5,821	-0.31%
2022/08/18	0	0.00	1	63.00	63.00	-1	5,827	-0.02%
2022/08/16	1	62.40	0.2	62.60	62.20	0.8	5,858	0.01%
2022/08/15	1	63.00	0	0.00	63.00	1	5,812	0.02%
2022/08/12	0.4	64.49	0	0.00	64.50	0.4	5,768	0.01%
2022/08/11	1.1	63.69	1	64.00	63.70	0.1	5,763	0.00%
2022/08/10	0.2	63.12	3	63.13	63.00	-2.8	5,813	-0.05%
2022/08/09	0.1	62.70	0	0.00	62.70	0.1	5,867	0.00%
2022/08/05	12.1	62.20	0	0.00	62.00	12.1	6,189	0.20%
2022/08/04	0	62.94	0	0.00	63.00	0	6,211	0.00%
2022/08/01	0.2	62.50	1	62.30	62.30	-0.8	6,214	-0.01%
2022/07/29	0	0.00	3	62.50	62.20	-3	6,215	-0.05%
2022/07/28	0.1	61.86	3	62.07	62.30	-3	6,139	-0.05%
2022/07/26	0	60.80	0	0.00	60.80	0	6,119	0.00%
2022/07/25	0	61.80	0	0.00	61.60	0	6,160	0.00%
2022/07/19	0.1	58.80	4	58.63	58.80	-3.9	6,289	-0.06%
2022/07/15	4.5	58.83	1	58.90	58.70	3.5	6,324	0.06%
2022/07/14	4.1	59.08	3	59.10	59.20	1.1	6,450	0.02%
2022/07/13	1	57.80	0	0.00	57.70	1	6,420	0.02%
2022/07/12	1	56.50	2	56.80	56.70	-1	6,400	-0.02%
2022/07/11	1	57.50	0	0.00	57.40	1	6,416	0.02%
2022/07/08	5	57.54	0	0.00	57.40	5	6,420	0.08%
2022/07/07	0	0.00	5	56.30	56.70	-5	6,437	-0.08%
2022/07/06	7	55.54	20	55.30	55.10	-13	6,481	-0.20%
2022/07/05	3	56.23	5	56.60	56.40	-2	6,465	-0.03%
2022/07/04	7	55.77	119	56.65	55.70	-112	6,456	-1.73%	大賣/鉅額交易
2022/07/01	6.1	57.67	11	58.27	57.10	-5	6,479	-0.08%
2022/06/30	16.6	58.40	0	60.10	57.00	16.6	6,414	0.26%
2022/06/29	12.2	66.83	1	67.00	66.80	11.2	6,015	0.19%
2022/06/28	1	68.50	2.5	68.38	68.20	-1.5	5,905	-0.03%
2022/06/27	0	0.00	3	68.80	68.70	-3	5,899	-0.05%
2022/06/24	0	0.00	11	68.05	68.50	-11	5,877	-0.19%
2022/06/23	0.1	68.17	35	67.90	67.50	-34.9	5,895	-0.59%
2022/06/22	2	68.70	0	0.00	68.20	2	5,915	0.03%
2022/06/21	0.5	69.39	0	0.00	69.10	0.5	6,024	0.01%
2022/06/15	1	68.90	0	0.00	68.80	1	6,342	0.02%
2022/06/13	2	68.00	0	0.00	68.70	2	6,625	0.03%
2022/06/08	0	0.00	2	69.55	69.20	-2	7,116	-0.03%
2022/06/02	30	68.97	0	0.00	68.90	30	7,250	0.41%
2022/06/01	60	69.30	4.3	69.37	69.20	55.7	7,348	0.76%
2022/05/31	0	0.00	10	68.60	69.60	-10	7,348	-0.14%
2022/05/30	0	0.00	1	68.20	68.30	-1	7,147	-0.01%
2022/05/27	0	0.00	3	66.97	67.00	-3	7,128	-0.04%
2022/05/26	1	66.00	0	0.00	65.90	1	7,201	0.01%
2022/05/25	0	0.00	1.2	65.57	65.90	-1.2	7,231	-0.02%
2022/05/23	38	65.39	0	0.00	65.30	38	7,278	0.52%
2022/05/20	1	65.60	1.1	65.52	65.30	-0.1	7,296	0.00%
2022/05/19	13.3	64.87	1	65.00	64.70	12.3	7,274	0.17%
2022/05/18	1.1	65.01	0	0.00	65.20	1.1	7,214	0.02%
2022/05/17	2.4	64.83	0	0.00	64.50	2.4	7,177	0.03%
2022/05/16	1.2	64.95	1	64.50	64.20	0.2	7,123	0.00%
2022/05/13	17.3	64.35	3	64.70	64.60	14.3	7,048	0.20%
2022/05/12	4	67.88	1	67.90	67.70	3	6,802	0.04%
2022/05/11	2	68.60	0	0.00	68.50	2	6,716	0.03%
2022/05/09	1	69.70	0	0.00	69.40	1	6,795	0.01%
2022/05/05	1	71.20	0	0.00	70.90	1	6,821	0.01%
2022/05/03	0	0.00	2	70.20	70.40	-2	6,908	-0.03%
2022/04/29	1	70.10	140	69.95	70.30	-139	6,988	-1.99%	大賣/鉅額交易
2022/04/28	2	69.15	0	0.00	69.40	2	7,031	0.03%
2022/04/27	5	70.08	1	70.10	69.90	4	6,982	0.06%
2022/04/26	0	71.40	1	71.40	71.30	-1	7,134	-0.01%
2022/04/22	1	71.40	0	0.00	72.00	1	7,200	0.01%
2022/04/21	0	0.00	2	71.55	71.90	-2	7,147	-0.03%
2022/04/19	1	70.40	0	0.00	70.00	1	6,993	0.01%
2022/04/15	1	70.70	0	0.00	70.30	1	7,000	0.01%
2022/04/14	1	71.10	0	0.00	71.50	1	6,987	0.01%
2022/04/13	0	71.10	1	71.30	71.50	-1	7,074	-0.01%
2022/04/11	2	70.75	0	0.00	70.80	2	7,046	0.03%
2022/04/08	1.2	71.42	0	0.00	71.60	1.2	7,041	0.02%
2022/04/07	1.2	70.95	0	0.00	71.10	1.2	7,028	0.02%
2022/04/06	11	71.59	0	0.00	71.60	11	6,920	0.16%
2022/04/01	0	72.10	2.1	72.39	72.50	-2.1	6,933	-0.03%
2022/03/31	1	72.00	0	0.00	72.40	1	6,919	0.01%
2022/03/29	5	72.70	32	72.79	72.80	-27	6,864	-0.39%
2022/03/28	1.1	72.78	0	0.00	72.80	1.1	6,831	0.02%
2022/03/25	0	0.00	1.5	73.40	73.60	-1.5	6,816	-0.02%
2022/03/24	1.1	73.30	6.6	73.35	73.60	-5.6	6,793	-0.08%
2022/03/23	0	0.00	34	72.79	73.00	-34	6,702	-0.51%
2022/03/22	1	72.50	12.1	72.05	72.80	-11.1	6,628	-0.17%
2022/03/21	1.1	72.10	1	72.10	71.90	0.1	6,518	0.00%
2022/03/18	1	72.80	3	72.50	72.80	-2	6,492	-0.03%
2022/03/17	0	0.00	5.2	72.73	72.90	-5.2	6,112	-0.09%
2022/03/16	0	0.00	8	71.90	72.10	-8	5,956	-0.13%
2022/03/15	0	0.00	0.1	70.90	71.60	-0.1	5,852	0.00%
2022/03/14	7.6	71.47	17	70.94	71.60	-9.4	5,755	-0.16%
2022/03/11	14.1	70.24	9	70.68	70.40	5.1	5,584	0.09%
2022/03/10	0	0.00	1	69.40	69.60	-1	5,413	-0.02%
2022/03/09	1	68.50	15	68.67	68.90	-14	5,413	-0.26%
2022/03/08	1	68.50	2	68.50	68.60	-1	5,452	-0.02%
2022/03/07	43	68.09	0	0.00	67.60	43	5,354	0.80%
2022/03/04	30	69.53	5	69.60	69.70	25	5,362	0.47%
2022/03/03	40	69.93	0	0.00	70.20	40	5,392	0.74%
2022/03/02	30	69.83	1	70.00	69.90	29	5,409	0.54%
2022/03/01	0	0.00	4	69.53	70.30	-4	5,422	-0.07%
2022/02/25	2	68.85	2	68.80	69.10	0	5,328	0.00%
2022/02/24	7.3	68.59	5	68.84	69.00	2.3	5,286	0.04%
2022/02/23	0	69.60	1	69.80	69.80	-1	5,235	-0.02%
2022/02/18	2	69.75	2.1	70.05	70.10	-0.1	5,306	0.00%
2022/02/17	21	70.39	3	69.93	70.30	18	5,349	0.34%
2022/02/16	4	69.60	0	0.00	69.80	4	5,368	0.07%
2022/02/14	0	0.00	13.3	69.52	69.60	-13.3	5,494	-0.24%
2022/02/11	1	70.40	1.1	70.21	70.60	-0.1	5,513	0.00%
2022/02/10	16	70.57	12	71.23	70.80	4	5,540	0.07%
2022/02/09	0	0.00	5	70.06	70.80	-5	5,515	-0.09%
2022/02/08	0	0.00	1	69.50	69.70	-1	5,456	-0.02%
2022/02/07	0.2	68.90	0	0.00	69.60	0.2	5,471	0.00%
2022/01/26	4.2	69.35	0	0.00	69.30	4.2	5,489	0.08%
2022/01/25	21.1	69.60	0	0.00	69.90	21.1	5,829	0.36%
2022/01/24	1	70.20	5	70.46	70.80	-4	5,792	-0.07%
2022/01/21	1	70.10	2	69.90	70.40	-1	5,745	-0.02%
2022/01/20	1	70.50	1	70.50	70.90	0	5,651	0.00%
2022/01/19	0	0.00	1	70.40	71.00	-1	5,613	-0.02%
2022/01/18	1	70.70	22.2	69.84	70.40	-21.2	5,451	-0.39%
2022/01/17	1	69.10	3	68.97	69.00	-2	5,157	-0.04%
2022/01/14	2	68.95	0	0.00	69.00	2	5,171	0.04%
2022/01/13	1	69.30	3	69.27	69.30	-2	5,198	-0.04%
2022/01/12	0	0.00	1	68.80	69.30	-1	5,218	-0.02%
2022/01/11	0	0.00	10	69.00	69.10	-10	5,242	-0.19%
2022/01/07	0	0.00	21.1	68.90	69.10	-21.1	5,255	-0.40%
2022/01/06	0	0.00	4	69.18	69.30	-4	5,247	-0.08%
2022/01/05	1	68.80	1	68.80	68.90	0	5,207	0.00%
2022/01/04	2	68.01	1	68.30	68.30	1	5,251	0.02%
2022/01/03	0	0.00	1	69.50	68.90	-1	5,199	-0.02%
2021/12/30	2	69.10	1	69.20	69.10	1	5,216	0.02%
2021/12/29	1	69.20	0	0.00	69.30	1	5,230	0.02%
2021/12/28	1	69.10	8.5	69.16	69.40	-7.5	5,246	-0.14%
2021/12/27	0	0.00	5.1	68.80	69.00	-5.1	5,221	-0.10%
2021/12/24	0	0.00	2	68.50	68.70	-2	5,246	-0.04%
2021/12/23	0.3	68.50	3	68.53	68.70	-2.8	5,275	-0.05%
2021/12/21	0	0.00	2	68.70	68.70	-2	5,306	-0.04%
2021/12/17	0	0.00	7.1	68.13	68.20	-7.1	5,402	-0.13%
2021/12/16	0	0.00	2	67.90	67.90	-2	5,404	-0.04%
2021/12/15	1.1	67.23	1	67.61	67.70	0.1	5,462	0.00%
2021/12/14	0.7	67.50	2	67.50	67.50	-1.3	5,527	-0.02%
2021/12/13	23	67.88	5	68.20	67.40	18	5,502	0.33%
2021/12/10	1	68.50	0	0.00	67.90	1	5,489	0.02%
2021/12/09	1	67.90	10.4	67.75	68.00	-9.4	5,482	-0.17%
2021/12/08	0	0.00	2.4	67.13	67.10	-2.4	5,438	-0.04%
2021/12/07	2	66.90	0	0.00	66.80	2	5,387	0.04%
2021/12/06	2	66.45	0.1	67.70	66.90	1.9	5,381	0.04%
2021/12/03	1	66.60	0	0.00	66.40	1	5,382	0.02%
2021/12/02	8.1	66.64	10	66.30	66.40	-1.9	5,331	-0.04%
2021/12/01	7	66.76	0	0.00	66.90	7	5,259	0.13%
2021/11/30	1	66.60	2.6	67.16	66.60	-1.6	5,250	-0.03%
2021/11/29	1	66.80	0	0.00	67.00	1	5,112	0.02%
2021/11/25	0	0.00	0.1	67.97	67.80	-0.1	5,201	0.00%
2021/11/23	9	68.32	1	68.40	68.30	8	5,190	0.15%
2021/11/19	1	68.20	0	0.00	68.10	1	5,249	0.02%
2021/11/18	0	0.00	18.7	68.20	68.30	-18.7	5,245	-0.36%
2021/11/17	3	68.30	6	68.65	68.00	-3	5,224	-0.06%
2021/11/16	4	68.33	10	68.22	68.40	-6	5,203	-0.12%
2021/11/15	1	68.10	7	68.07	68.00	-6	5,251	-0.11%
2021/11/12	15	67.11	3	67.53	67.70	12	5,276	0.23%
2021/11/11	2.3	67.73	5	67.72	67.90	-2.8	5,244	-0.05%
2021/11/10	1	68.60	14	68.62	68.40	-13	5,304	-0.25%
2021/11/09	2	68.25	7.5	68.51	69.00	-5.5	5,375	-0.10%
2021/11/08	11.2	68.20	3	68.63	68.50	8.2	5,461	0.15%
2021/11/05	10.1	68.60	3	68.63	69.00	7.1	5,496	0.13%
2021/11/04	2	69.30	3	69.33	69.30	-1	5,483	-0.02%
2021/11/03	25	69.50	1.5	69.70	69.50	23.5	5,504	0.43%
2021/11/02	10.2	69.47	72	70.04	69.30	-61.8	5,477	-1.13%
2021/11/01	0	0.00	4.5	67.86	68.10	-4.5	5,329	-0.08%
2021/10/29	0	0.00	5	68.00	68.00	-5	5,344	-0.09%
2021/10/28	2	67.80	0	0.00	67.90	2	5,340	0.04%
2021/10/26	0	0.00	1	67.80	67.90	-1	5,448	-0.02%
2021/10/22	1	67.40	4	67.25	67.40	-3	5,540	-0.05%
2021/10/21	0	0.00	6	67.83	67.40	-6	5,629	-0.11%
2021/10/20	1.4	68.16	10	68.16	67.80	-8.6	5,599	-0.15%
2021/10/19	1	67.90	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	6	67.30	10	67.60	67.70	-4	5,681	-0.07%
2021/10/14	0.6	67.50	5	67.60	67.40	-4.4	5,724	-0.08%
2021/10/13	1	67.90	3	67.77	67.80	-2	5,744	-0.03%
2021/10/12	3	67.47	8	67.51	67.70	-5	5,787	-0.09%
2021/10/08	2	66.95	1	67.00	66.80	1	5,786	0.02%
2021/10/07	10	66.80	1	67.20	66.80	9	5,886	0.15%
2021/10/06	1.2	66.38	5	66.22	66.50	-3.8	6,001	-0.06%
2021/10/05	5	66.32	1	66.40	66.40	4	6,142	0.07%
2021/10/04	6	66.35	16	66.50	66.10	-10	6,293	-0.16%
2021/10/01	1	66.40	2	66.10	66.00	-1	6,320	-0.02%
2021/09/30	6	65.90	1	66.60	67.00	5	6,337	0.08%
2021/09/29	2.2	65.73	7	65.80	65.80	-4.8	6,376	-0.08%
2021/09/28	4	66.68	2	66.60	66.50	2	6,517	0.03%
2021/09/27	22.6	67.45	22.1	67.02	67.20	0.5	6,647	0.01%
2021/09/24	29	66.74	32.1	67.40	67.10	-3.1	6,925	-0.04%
2021/09/23	1	66.10	11	65.89	66.10	-10	7,370	-0.14%
2021/09/22	0	64.50	2	65.20	65.60	-2	7,624	-0.03%
2021/09/17	2.7	65.07	6	65.10	64.70	-3.3	7,717	-0.04%
2021/09/15	0.3	64.90	1	64.90	64.60	-0.7	7,936	-0.01%
2021/09/14	3.1	64.74	0	0.00	64.50	3.1	8,037	0.04%
2021/09/13	8	64.70	3	64.93	65.20	5	8,176	0.06%
2021/09/08	13	64.51	1	64.50	64.40	12	8,506	0.14%
2021/09/07	3	65.03	14	65.06	65.10	-11	8,576	-0.13%
2021/09/06	2	65.30	0	0.00	65.30	2	8,622	0.02%
2021/09/03	6	65.13	7	64.94	65.30	-1	8,711	-0.01%
2021/09/02	1	64.60	0	0.00	64.50	1	8,730	0.01%
2021/09/01	1	65.00	0	0.00	64.90	1	8,760	0.01%
2021/08/30	5.1	64.44	4	64.50	64.60	1.1	8,683	0.01%
2021/08/27	2	64.50	0	0.00	64.70	2	8,706	0.02%
2021/08/26	2	64.70	1	64.60	64.60	1	8,732	0.01%
2021/08/25	7	64.41	0	0.00	64.30	7	8,778	0.08%
2021/08/24	2	64.85	0.3	65.00	64.90	1.7	8,764	0.02%
2021/08/23	2.1	64.50	0	0.00	64.50	2.1	8,846	0.02%
2021/08/20	1	64.30	1	64.40	64.20	0	8,974	0.00%
2021/08/19	3	64.30	0	0.00	64.50	3	9,122	0.03%
2021/08/18	0.1	64.40	0	0.00	64.10	0.1	9,144	0.00%
2021/08/17	8	64.31	1	64.30	64.50	7	9,221	0.08%
2021/08/16	2.1	64.58	11	64.62	64.50	-9	9,212	-0.10%
2021/08/13	5.5	65.99	0	0.00	65.70	5.5	9,230	0.06%
2021/08/12	8.1	66.85	1	67.00	66.60	7.1	9,300	0.08%
2021/08/11	3	67.93	0	0.00	67.80	3	9,333	0.03%
2021/08/10	1	67.80	0	0.00	68.00	1	9,357	0.01%
2021/08/09	3	67.50	8	67.61	67.50	-5	9,527	-0.05%
2021/08/06	11	68.55	10.1	68.31	68.30	1	9,564	0.01%
2021/08/05	11.3	68.53	107	68.47	68.80	-95.7	9,788	-0.98%	大賣/
2021/08/04	2	66.90	0.1	67.20	67.20	1.9	10,213	0.02%
2021/08/03	1	67.00	0.1	67.10	67.10	0.9	10,434	0.01%
2021/08/02	1.5	67.30	1	67.10	67.10	0.5	10,492	0.00%
2021/07/30	34	67.00	0	0.00	67.30	34	10,571	0.32%
2021/07/29	11	67.39	0	0.00	67.60	11	10,767	0.10%
2021/07/28	4.2	67.70	0	0.00	67.80	4.2	10,891	0.04%
2021/07/27	2	68.05	5	67.74	68.00	-3	11,112	-0.03%
2021/07/26	4.3	66.80	3	66.87	66.90	1.3	11,257	0.01%
2021/07/23	5	66.90	3	66.80	66.80	2	11,392	0.02%
2021/07/22	2	66.90	1.2	66.94	67.10	0.8	11,465	0.01%
2021/07/21	28.5	67.01	3	67.07	67.20	25.5	11,550	0.22%
2021/07/20	13.1	67.29	2	67.25	67.20	11.1	11,656	0.09%
2021/07/19	14	67.67	0	0.00	67.90	14	11,774	0.12%
2021/07/16	4	67.73	8	67.81	68.00	-4	12,296	-0.03%
2021/07/15	11	67.90	2.1	67.91	67.90	8.9	12,418	0.07%
2021/07/14	5	67.56	16	67.70	67.80	-11	12,453	-0.09%
2021/07/13	13.4	67.88	4	67.95	68.00	9.4	12,488	0.08%
2021/07/12	18.1	66.99	5	67.00	66.90	13.1	12,472	0.11%
2021/07/09	9.3	67.61	0	0.00	67.60	9.3	12,388	0.08%
2021/07/08	8.1	68.30	5	68.24	68.10	3.1	12,472	0.02%
2021/07/07	4	68.08	2	68.15	68.30	2	12,569	0.02%
2021/07/06	1.3	68.54	1	68.20	68.30	0.3	12,718	0.00%
2021/07/05	7	67.94	14	68.09	68.70	-7	12,813	-0.05%
2021/07/02	10.1	67.91	12	67.86	68.00	-1.9	12,858	-0.01%
2021/07/01	77.5	68.43	6	68.78	68.30	71.5	12,921	0.55%
2021/06/30	47.2	69.03	16	68.81	68.80	31.2	12,878	0.24%
2021/06/29	25.5	73.92	11	73.70	73.70	14.5	12,478	0.12%
2021/06/28	6	74.12	2	74.10	74.00	4	12,325	0.03%
2021/06/25	15	74.61	1	74.70	74.50	14	12,356	0.11%
2021/06/24	11	74.67	5	74.90	74.50	6	12,490	0.05%
2021/06/23	2	74.35	2	74.60	74.60	0	13,119	0.00%
2021/06/22	9.1	74.55	24	74.76	74.30	-14.9	13,325	-0.11%
2021/06/21	20	74.01	6	73.80	74.40	14	13,359	0.10%
2021/06/18	11	74.61	7	74.70	74.70	4	13,457	0.03%
2021/06/17	4	73.30	10	73.90	74.00	-6	13,494	-0.04%
2021/06/16	10	73.80	10	73.70	73.80	0	13,793	0.00%
2021/06/15	2	72.20	0	0.00	73.00	2	14,090	0.01%
2021/06/11	16	72.44	0	0.00	72.30	16	14,259	0.11%
2021/06/10	1	72.80	0	0.00	73.00	1	14,363	0.01%
2021/06/09	10	72.94	0	0.00	72.70	10	14,498	0.07%
2021/06/08	1	73.10	2	73.10	73.50	-1	14,816	-0.01%
2021/06/07	1	72.60	3	73.20	72.90	-2	15,404	-0.01%
2021/06/04	11	73.38	2	73.30	73.40	9	15,470	0.06%
2021/06/03	2	73.50	8	73.61	73.50	-6	15,584	-0.04%
2021/06/02	6	73.67	3.5	74.13	73.60	2.5	15,739	0.02%
2021/06/01	0	0.00	19	73.71	73.80	-19	15,892	-0.12%
2021/05/31	1	72.80	2	73.00	73.50	-1	15,999	-0.01%
2021/05/28	7	73.14	7	73.20	73.20	0	16,099	0.00%
2021/05/27	10	72.60	5	72.80	73.20	5	16,226	0.03%
2021/05/26	1	73.20	16	73.15	73.30	-15	16,505	-0.09%
2021/05/25	11	72.57	17.1	72.76	72.90	-6.1	16,687	-0.04%
2021/05/24	3	72.60	3.1	72.54	72.70	-0.1	16,815	0.00%
2021/05/21	8	72.67	9	72.57	72.50	-1	16,964	-0.01%
2021/05/20	11.1	72.14	44	72.18	72.10	-32.9	17,089	-0.19%
2021/05/19	6	71.30	14	71.15	71.50	-8	17,153	-0.05%
2021/05/18	2	70.20	5	70.18	70.20	-3	17,358	-0.02%
2021/05/17	2	68.50	22	68.80	68.40	-20	17,964	-0.11%
2021/05/14	4	70.42	0	0.00	70.60	4	17,941	0.02%
2021/05/13	20.1	70.10	9	70.68	70.10	11.1	18,054	0.06%
2021/05/12	15	70.33	53.2	70.88	71.10	-38.2	17,959	-0.21%
2021/05/11	20	69.42	9.1	69.83	69.30	10.9	17,558	0.06%
2021/05/10	0	0.00	1	70.60	70.60	-1	17,580	-0.01%
2021/05/07	17	70.74	10	71.10	71.10	7	18,197	0.04%
2021/05/06	32.3	70.29	3.2	70.36	69.70	29.1	19,274	0.15%
2021/05/05	9	71.26	0	0.00	70.80	9	19,804	0.05%
2021/05/04	21	71.20	8	71.13	71.50	13	20,037	0.06%
2021/05/03	14	72.61	44	72.60	72.20	-30	20,055	-0.15%
2021/04/29	49	74.12	8	73.95	73.60	41	20,347	0.20%
2021/04/28	25	73.60	10	73.70	73.60	15	20,672	0.07%
2021/04/27	7.1	73.22	5	73.32	73.30	2.1	21,355	0.01%
2021/04/26	16.1	73.64	57	73.58	73.60	-40.9	21,679	-0.19%
2021/04/23	17.1	73.97	1	74.20	73.90	16.1	22,419	0.07%
2021/04/22	62.2	74.47	54	74.87	74.10	8.2	24,604	0.03%
2021/04/21	5	73.78	22	73.99	74.30	-17	25,484	-0.07%
2021/04/20	7.1	73.56	16	73.66	74.00	-8.9	26,144	-0.03%
2021/04/19	5	73.66	15	73.73	73.80	-10	26,288	-0.04%
2021/04/16	5	73.48	44.4	73.54	73.50	-39.4	26,368	-0.15%
2021/04/15	1	73.00	5	73.40	73.00	-4	26,429	-0.02%
2021/04/14	29	72.66	44	72.74	73.20	-15	26,434	-0.06%
2021/04/13	32	72.77	26.1	73.12	72.50	5.9	26,365	0.02%
2021/04/12	42.3	72.80	9	72.72	72.70	33.3	26,479	0.13%
2021/04/09	33.2	73.40	22	73.35	73.30	11.2	26,461	0.04%
2021/04/08	36	73.63	12.8	73.73	73.60	23.2	26,327	0.09%
2021/04/07	58	72.74	10	72.72	72.80	48	26,181	0.18%
2021/04/06	72	73.26	14.1	73.36	73.00	57.9	26,030	0.22%
2021/04/01	48.2	73.63	18.2	73.89	73.50	30	25,829	0.12%
2021/03/31	14.3	74.00	9	74.03	74.10	5.3	25,726	0.02%
2021/03/30	12.2	73.43	13.4	73.61	73.70	-1.2	25,623	0.00%
2021/03/29	50	73.70	20.1	73.58	73.60	30	25,510	0.12%
2021/03/26	139	73.76	19	73.85	73.80	120	25,357	0.47%	大買/鉅額交易
2021/03/25	20.1	75.06	101.4	75.25	75.70	-81.3	24,820	-0.33%	大賣/
2021/03/24	2	74.00	3	74.27	74.20	-1	24,692	0.00%
2021/03/23	69.4	73.64	27.1	73.64	74.00	42.4	24,594	0.17%
2021/03/22	45	73.90	35	74.06	74.00	10	24,491	0.04%
2021/03/19	45.1	74.51	16	74.31	75.00	29.1	24,545	0.12%
2021/03/18	46.3	74.18	55.3	74.05	74.30	-9	24,358	-0.04%
2021/03/17	25.1	72.55	23.1	72.31	72.30	2	24,366	0.01%
2021/03/16	11	71.78	11	71.85	71.50	0	24,370	0.00%
2021/03/15	14	71.09	11	71.15	71.50	3	24,405	0.01%
2021/03/12	30.4	71.28	7	71.24	71.40	23.4	24,426	0.10%
2021/03/11	69.1	71.54	27	71.57	72.00	42.1	24,483	0.17%
2021/03/10	13	74.08	11	74.49	73.90	2	23,998	0.01%
2021/03/09	19.1	72.85	4	73.45	72.80	15.1	23,975	0.06%
2021/03/08	8	73.83	0	0.00	73.20	8	23,979	0.03%
2021/03/05	18.5	73.86	6	73.63	73.50	12.5	23,936	0.05%
2021/03/04	20	74.37	2	74.88	74.30	18	23,982	0.08%
2021/03/03	11	74.74	12	75.13	75.50	-1	23,918	0.00%
2021/03/02	37.3	74.34	17	74.51	73.90	20.3	23,861	0.09%
2021/02/26	45.3	74.81	14	74.71	74.60	31.3	23,754	0.13%
2021/02/25	18	76.08	59.1	76.11	75.90	-41.1	23,456	-0.18%
2021/02/24	89.3	76.20	25	76.20	76.00	64.3	23,325	0.28%
2021/02/23	19.1	74.99	11	75.09	75.10	8.1	23,270	0.03%
2021/02/22	21	76.01	12	76.04	75.80	9	23,118	0.04%
2021/02/19	23	75.23	27	75.59	76.10	-4	22,985	-0.02%
2021/02/18	41	75.37	21	75.32	75.40	20	22,853	0.09%
2021/02/17	77.4	75.49	37	75.49	75.20	40.4	22,678	0.18%
2021/02/05	32	78.54	1	78.70	78.40	31	22,274	0.14%
2021/02/04	8	78.64	17	78.73	78.90	-9	22,157	-0.04%
2021/02/03	20	78.07	17	78.20	78.20	3	22,161	0.01%
2021/02/02	17	78.26	8	78.89	78.10	9	22,341	0.04%
2021/02/01	40	77.72	18	77.99	78.00	22	22,368	0.10%
2021/01/29	71	80.66	88.1	81.87	78.40	-17.1	22,106	-0.08%
2021/01/28	144.1	81.66	132.2	81.91	81.50	11.9	21,406	0.06%	大買/大賣/
2021/01/27	64.2	80.64	85.9	80.57	81.10	-21.7	20,213	-0.11%
2021/01/26	63	78.62	55	78.07	77.70	8	19,412	0.04%
2021/01/25	33.4	77.57	38.1	77.78	78.00	-4.7	19,027	-0.02%
2021/01/22	25	76.17	25	76.76	77.60	0	18,789	0.00%
2021/01/21	25	77.32	72	77.02	77.00	-47	18,280	-0.26%
2021/01/20	62	76.75	63.2	76.87	76.00	-1.2	17,816	-0.01%
2021/01/19	76	79.27	37.1	79.04	79.00	38.9	17,029	0.23%
2021/01/18	71.2	78.95	22.3	79.03	79.00	49	16,570	0.30%
2021/01/15	218.3	81.56	195	82.04	80.40	23.3	15,678	0.15%	大買/大賣/
2021/01/14	107	76.95	46	77.33	77.90	61	13,423	0.45%	大買/
2021/01/13	25	70.22	93.3	70.16	70.90	-68.3	12,034	-0.57%
2021/01/12	12	67.46	42.2	67.42	67.50	-30.2	11,175	-0.27%
2021/01/11	5.3	66.87	2	67.30	67.30	3.3	10,964	0.03%
2021/01/08	8	66.98	28	67.16	67.40	-20	10,765	-0.19%
2021/01/07	15.1	66.70	11	66.75	66.80	4.1	10,613	0.04%
2021/01/06	4.2	67.03	5	66.88	66.70	-0.8	10,633	-0.01%
2021/01/05	20	67.15	2	67.40	66.80	18	10,501	0.17%
2021/01/04	17	67.61	5	68.02	68.00	12	10,269	0.12%
2020/12/31	6	67.20	2	67.40	67.30	4	10,070	0.04%
2020/12/30	4	66.95	2	67.05	67.50	2	10,034	0.02%
2020/12/29	4	67.60	14.4	67.26	67.10	-10.4	9,957	-0.10%
2020/12/28	9.5	67.98	5.1	68.12	68.00	4.4	9,906	0.04%
2020/12/25	7	67.84	0	0.00	67.80	7	9,956	0.07%
2020/12/24	13	66.78	20	66.78	66.80	-7	9,924	-0.07%
2020/12/23	2	66.40	1.2	66.61	66.80	0.8	9,889	0.01%
2020/12/22	9.4	66.44	4	66.43	66.20	5.4	9,905	0.05%
2020/12/21	15	65.53	12	66.16	66.20	3	9,896	0.03%
2020/12/18	11	67.45	4	67.58	66.70	7	9,762	0.07%
2020/12/17	36	67.95	11	67.89	67.90	25	9,618	0.26%
2020/12/16	0	0.00	7.5	68.28	68.50	-7.5	9,602	-0.08%
2020/12/15	15	67.59	12	68.03	67.30	3	9,669	0.03%
2020/12/14	1	69.70	9	70.06	69.60	-8	9,443	-0.08%
2020/12/11	55.2	70.06	33.5	70.10	69.90	21.7	9,331	0.23%
2020/12/10	7	68.83	12	69.37	69.40	-5	8,938	-0.06%
2020/12/09	7	69.27	14	69.20	69.40	-7	8,781	-0.08%
2020/12/08	13	68.42	1	68.40	68.40	12	8,606	0.14%
2020/12/07	7.5	68.36	32	68.26	68.80	-24.5	8,455	-0.29%
2020/12/04	4	66.55	9	66.47	66.60	-5	8,094	-0.06%
2020/12/03	8	66.28	1	66.10	66.10	7	8,018	0.09%
2020/12/02	9	65.89	2	66.65	66.40	7	7,971	0.09%
2020/12/01	0	0.00	2	65.20	65.50	-2	7,857	-0.03%
2020/11/30	8	66.36	12	66.48	65.30	-4	7,741	-0.05%
2020/11/27	6	66.67	105	66.80	66.50	-99	7,551	-1.31%	大賣/
2020/11/26	0	0.00	5.3	66.19	66.50	-5.3	7,521	-0.07%
2020/11/25	0	0.00	6.1	66.02	65.90	-6.1	7,510	-0.08%
2020/11/24	2	66.00	45	66.17	66.20	-43	7,477	-0.58%
2020/11/23	21	66.04	4	65.80	65.90	17	7,358	0.23%
2020/11/20	109.2	66.00	16.1	65.71	65.60	93.1	7,246	1.28%	大買/
2020/11/19	2	65.05	0	0.00	65.00	2	7,129	0.03%
2020/11/18	11	65.09	2.1	65.05	65.30	8.9	7,205	0.12%
2020/11/17	11	64.64	1	64.90	65.00	10	7,243	0.14%
2020/11/16	6	64.83	29.6	64.94	65.00	-23.6	7,368	-0.32%
2020/11/13	34	63.85	13	63.88	64.10	21	7,365	0.29%
2020/11/12	3	62.30	8.9	62.37	62.30	-5.9	7,281	-0.08%
2020/11/11	1.1	61.24	3	61.83	62.50	-1.9	7,841	-0.02%
2020/11/10	16	60.28	7	60.27	60.30	9	8,501	0.11%
2020/11/09	7	61.56	1	62.90	60.90	6	8,160	0.07%
2020/11/06	0.2	62.40	0	0.00	62.20	0.2	7,951	0.00%
2020/11/05	0	0.00	3	62.50	62.30	-3	8,012	-0.04%
2020/11/02	0	0.00	2	61.55	62.20	-2	8,331	-0.02%
2020/10/30	1	61.60	5	61.60	61.50	-4	8,537	-0.05%
2020/10/29	2	61.80	2	61.90	61.90	0	8,543	0.00%
2020/10/28	5	62.40	0	0.00	62.30	5	8,639	0.06%
2020/10/27	2	62.15	2	62.40	62.50	0	8,706	0.00%
2020/10/26	1	62.20	1	62.60	62.30	0	8,767	0.00%
2020/10/23	5	62.34	1	62.50	62.40	4	8,830	0.05%
2020/10/22	6	62.42	0	0.00	62.30	6	8,865	0.07%
2020/10/21	1	63.80	2	63.05	62.80	-1	8,820	-0.01%
2020/10/20	3	63.30	4	63.70	63.50	-1	8,922	-0.01%
2020/10/19	9	63.64	0	0.00	63.50	9	8,992	0.10%
2020/10/16	3	63.30	3	63.37	63.10	0	9,136	0.00%
2020/10/15	0	0.00	4	63.63	63.10	-4	9,382	-0.04%
2020/10/14	1	64.40	7	64.26	63.70	-6	9,365	-0.06%
2020/10/13	8.7	64.18	7	64.14	64.20	1.7	9,314	0.02%
2020/10/12	8	63.94	2	63.90	64.10	6	9,380	0.06%
2020/10/08	2.1	63.80	2	64.00	64.00	0.1	9,392	0.00%
2020/10/07	0.1	63.40	0	0.00	63.40	0.1	9,439	0.00%
2020/10/06	7.2	63.70	1	63.90	63.80	6.2	9,513	0.07%
2020/10/05	1	63.80	7	63.60	63.20	-6	9,602	-0.06%
2020/09/30	0.4	63.80	9	63.72	63.80	-8.6	9,703	-0.09%
2020/09/29	1	62.30	12	63.00	62.90	-11	9,763	-0.11%
2020/09/28	1.1	61.65	6	62.12	62.20	-4.9	9,840	-0.05%
2020/09/25	13	61.28	5	61.40	61.30	8	9,978	0.08%
2020/09/24	12	61.98	30	61.70	61.50	-18	10,068	-0.18%
2020/09/22	4	63.40	0	0.00	63.20	4	10,826	0.04%
2020/09/21	10.5	64.52	11	64.62	64.20	-0.5	11,198	0.00%
2020/09/18	9.2	64.96	20	64.80	65.60	-10.8	11,465	-0.09%
2020/09/17	6	64.12	10	63.99	63.90	-4	11,566	-0.03%
2020/09/16	10	64.06	1	64.00	64.00	9	11,769	0.08%
2020/09/15	3	64.17	0	0.00	63.90	3	11,987	0.03%
2020/09/14	12	63.46	0	0.00	63.80	12	12,033	0.10%
2020/09/11	0	0.00	5	62.80	62.80	-5	12,060	-0.04%
2020/09/10	6.2	63.09	5	62.84	62.80	1.2	12,134	0.01%
2020/09/09	3.2	62.64	0	0.00	63.20	3.2	12,278	0.03%
2020/09/08	4.2	62.81	11	63.01	63.10	-6.8	12,530	-0.05%
2020/09/07	9.2	63.08	0	0.00	62.90	9.2	12,889	0.07%
2020/09/04	1	62.70	2	63.00	63.60	-1	12,959	-0.01%
2020/09/03	22	63.74	15	64.16	63.70	7	13,012	0.05%
2020/09/02	5	63.52	0	0.00	63.70	5	13,103	0.04%
2020/09/01	2	63.45	3	63.50	63.50	-1	13,101	-0.01%
2020/08/31	2	62.80	5	62.70	62.50	-3	13,183	-0.02%
2020/08/28	7	62.64	5	63.08	62.90	2	13,242	0.02%
2020/08/27	1	63.80	0	0.00	63.90	1	13,210	0.01%
2020/08/26	1	63.40	1	63.30	63.60	0	13,311	0.00%
2020/08/25	2	63.80	1	63.80	63.80	1	13,476	0.01%
2020/08/24	7	63.27	4	63.23	63.30	3	13,484	0.02%
2020/08/21	23.7	64.52	0	0.00	64.40	23.7	13,382	0.18%
2020/08/20	17	64.28	23	64.45	64.00	-6	13,352	-0.04%
2020/08/19	7.2	66.92	7	67.47	66.60	0.2	13,179	0.00%
2020/08/18	12.2	68.60	14	68.09	67.70	-1.8	13,092	-0.01%
2020/08/17	26	68.57	34	69.15	69.10	-8	13,050	-0.06%
2020/08/14	40	65.49	92	66.68	66.70	-52	12,536	-0.41%
2020/08/12	5	62.06	6	62.08	62.10	-1	11,973	-0.01%
2020/08/11	7	62.27	5	62.36	62.00	2	12,059	0.02%
2020/08/10	6	63.58	1	63.80	63.60	5	12,418	0.04%
2020/08/07	3	63.40	1	63.40	63.60	2	12,421	0.02%
2020/08/06	6	63.82	11.6	64.09	64.00	-5.6	12,425	-0.05%
2020/08/05	4	63.93	6.4	63.98	63.40	-2.4	12,453	-0.02%
2020/08/04	1	63.80	3	63.83	63.80	-2	12,389	-0.02%
2020/08/03	9	62.04	15	62.13	62.10	-6	12,256	-0.05%
2020/07/31	7	61.74	2	61.80	61.70	5	12,209	0.04%
2020/07/29	4	60.25	0	0.00	60.10	4	12,083	0.03%
2020/07/28	5	61.12	4	61.05	60.60	1	12,092	0.01%
2020/07/27	1	60.60	14	60.50	60.40	-13	12,154	-0.11%
2020/07/24	16	61.43	2	62.20	61.20	14	12,241	0.11%
2020/07/23	12	62.18	0	0.00	62.20	12	12,237	0.10%
2020/07/22	7	61.79	4	62.00	61.90	3	12,201	0.02%
2020/07/21	8	61.19	4	61.58	61.20	4	12,219	0.03%
2020/07/20	31	61.78	3	61.93	61.50	28	12,115	0.23%
2020/07/17	5	64.04	3	64.07	64.00	2	11,970	0.02%
2020/07/16	2	64.10	0	0.00	64.10	2	12,076	0.02%
2020/07/15	9	63.93	4	64.15	63.90	5	12,107	0.04%
2020/07/14	3	65.00	1	64.70	64.70	2	12,193	0.02%
2020/07/13	5	64.44	4	64.63	64.80	1	12,260	0.01%
2020/07/10	15	63.90	2	64.35	63.70	13	12,339	0.11%
2020/07/09	23	64.88	1	64.90	64.80	22	12,411	0.18%
2020/07/08	9	65.01	12	65.03	65.10	-3	12,351	-0.02%
2020/07/07	11	65.95	5	65.48	65.60	6	12,272	0.05%
2020/07/06	10	66.83	30	66.94	66.50	-20	12,140	-0.16%
2020/07/03	6	65.87	11	66.08	66.10	-5	12,122	-0.04%
2020/07/02	2	65.15	6	65.22	65.30	-4	12,087	-0.03%
2020/07/01	8	64.46	20	64.65	64.50	-12	12,103	-0.10%
2020/06/30	84	64.34	8	64.06	64.00	76	12,039	0.63%
2020/06/29	12	69.93	7	70.00	69.80	5	11,418	0.04%
2020/06/24	0	0.00	80	70.40	70.10	-80	11,148	-0.72%
2020/06/23	10	70.55	3	70.43	70.00	7	11,187	0.06%
2020/06/22	12	69.90	16	69.81	70.10	-4	10,980	-0.04%
2020/06/19	0	0.00	1	68.80	68.80	-1	10,829	-0.01%
2020/06/18	5	68.80	8.2	68.94	68.90	-3.2	10,687	-0.03%
2020/06/17	2	68.30	6	68.52	68.60	-4	10,682	-0.04%
2020/06/16	83	68.97	3	68.80	68.60	80	10,759	0.74%
2020/06/15	13	68.63	5	68.02	67.80	8	10,819	0.07%
2020/06/12	15	68.33	9	68.52	69.10	6	10,733	0.06%
2020/06/11	12	69.08	15	69.41	67.80	-3	10,583	-0.03%
2020/06/10	5	66.32	6	66.80	67.00	-1	10,270	-0.01%
2020/06/09	13	66.14	3	66.43	66.00	10	10,382	0.10%
2020/06/08	23	66.62	1	66.70	66.80	22	10,395	0.21%
2020/06/05	5	66.12	2	66.10	66.30	3	10,372	0.03%
2020/06/04	3	66.43	15.7	66.72	66.40	-12.7	10,458	-0.12%
2020/06/03	1.2	65.83	5	66.20	66.10	-3.8	10,478	-0.04%
2020/06/02	2	65.00	2	65.05	65.10	0	10,380	0.00%
2020/06/01	11	64.05	16	64.31	64.20	-5	10,357	-0.05%
2020/05/29	2	61.30	1	62.20	64.50	1	10,339	0.01%
2020/05/28	7	61.90	1	61.50	61.50	6	10,282	0.06%
2020/05/27	1	62.10	2	62.10	62.00	-1	10,402	-0.01%
2020/05/26	4	62.10	7	62.26	62.00	-3	10,471	-0.03%
2020/05/25	6	61.33	5	61.24	61.50	1	10,386	0.01%
2020/05/22	12	60.64	0	0.00	60.70	12	10,385	0.12%
2020/05/21	10	60.93	13	61.00	60.60	-3	10,324	-0.03%
2020/05/20	3	61.33	0	0.00	61.00	3	10,203	0.03%
2020/05/19	15	61.71	1	63.00	61.10	14	10,136	0.14%
2020/05/18	0	0.00	2	62.80	63.00	-2	9,912	-0.02%
2020/05/15	32	62.54	16	62.59	62.60	16	9,872	0.16%
2020/05/14	1	65.80	0	0.00	66.00	1	9,435	0.01%
2020/05/13	1	66.00	1	66.20	66.50	0	9,364	0.00%
2020/05/12	2	66.10	19.8	66.20	66.00	-17.8	9,318	-0.19%
2020/05/11	17	66.99	3	67.00	66.90	14	9,223	0.15%
2020/05/08	1	66.10	4	66.03	66.30	-3	9,157	-0.03%
2020/05/07	1	65.30	0	0.00	65.30	1	9,155	0.01%
2020/05/06	2	65.10	0	0.00	65.00	2	9,143	0.02%
2020/05/05	4	65.33	1	65.60	65.30	3	9,168	0.03%
2020/05/04	3	64.97	0	0.00	64.90	3	9,171	0.03%
2020/04/30	5	65.90	2	65.90	66.10	3	9,167	0.03%
2020/04/29	2	65.90	5	66.38	65.50	-3	9,145	-0.03%
2020/04/28	1	65.80	2	65.80	65.90	-1	9,085	-0.01%
2020/04/27	3	65.33	0	0.00	65.40	3	9,228	0.03%
2020/04/24	1	64.60	2	64.50	64.70	-1	9,151	-0.01%
2020/04/23	3	63.70	3	64.20	64.40	0	9,083	0.00%
2020/04/22	7	63.07	1	63.20	63.10	6	8,999	0.07%
2020/04/21	1	63.70	16	64.64	63.20	-15	8,908	-0.17%
2020/04/20	1	64.50	10	65.00	64.40	-9	8,809	-0.10%
2020/04/17	3	65.77	5	65.18	65.10	-2	8,824	-0.02%
2020/04/16	4	64.83	1	64.90	65.00	3	8,673	0.03%
2020/04/15	0	0.00	1	64.90	64.80	-1	8,597	-0.01%
2020/04/14	2	63.50	9	62.94	63.70	-7	8,529	-0.08%
2020/04/13	0	0.00	1	62.10	62.00	-1	8,480	-0.01%
2020/04/10	4	61.70	2	62.00	62.00	2	8,483	0.02%
2020/04/08	1	63.00	15	62.65	62.50	-14	8,461	-0.17%
2020/04/07	29	62.28	2	61.95	61.80	27	8,374	0.32%
2020/04/06	2	61.25	15	61.07	61.60	-13	8,244	-0.16%
2020/04/01	9	58.67	9	59.06	58.40	0	8,028	0.00%
2020/03/31	3	58.97	4	59.75	58.00	-1	7,929	-0.01%
2020/03/30	4	58.95	3	58.80	59.30	1	7,705	0.01%
2020/03/27	7	60.36	25	60.48	60.10	-18	7,575	-0.24%
2020/03/26	11	54.33	8	55.43	55.10	3	7,245	0.04%
2020/03/25	6	54.65	4	55.28	54.90	2	7,265	0.03%
2020/03/24	1	52.00	2	52.00	51.90	-1	7,242	-0.01%
2020/03/23	8	49.41	0	0.00	48.20	8	7,341	0.11%
2020/03/20	3	51.63	1	51.70	51.80	2	7,335	0.03%
2020/03/19	10	47.23	13	47.93	48.10	-3	7,245	-0.04%
2020/03/18	4	50.70	7	50.66	50.30	-3	7,137	-0.04%
2020/03/17	1	51.40	0	0.00	50.70	1	7,143	0.01%
2020/03/16	6	54.45	1	53.40	52.60	5	7,083	0.07%
2020/03/13	2.1	54.63	0	0.00	55.30	2.1	7,017	0.03%
2020/03/12	5	57.48	2	58.20	56.80	3	6,839	0.04%
2020/03/11	4	60.05	0	0.00	59.40	4	6,756	0.06%
2020/03/10	4	60.23	7	61.16	60.30	-3	6,727	-0.04%
2020/03/09	10	60.09	3.8	60.91	61.30	6.2	6,612	0.09%
2020/03/06	10	61.81	0	0.00	61.30	10	6,580	0.15%
2020/03/05	0	0.00	3	62.73	62.90	-3	6,605	-0.05%
2020/03/04	5	61.40	2	61.75	61.60	3	6,685	0.04%
2020/03/03	3	61.17	0	0.00	61.00	3	6,584	0.05%
2020/03/02	9	60.54	5	60.66	60.30	4	6,503	0.06%
2020/02/27	0	0.00	0	62.70	62.70	0	6,430	0.00%
2020/02/26	1	64.50	0	0.00	64.20	1	6,378	0.02%
2020/02/19	2	66.65	0	0.00	66.70	2	6,893	0.03%
2020/02/18	0	0.00	1	66.00	66.00	-1	6,983	-0.01%
2020/02/17	0	0.00	5	65.50	65.80	-5	7,238	-0.07%
2020/02/14	0	0.00	1	66.00	66.20	-1	7,735	-0.01%
2020/02/12	2	65.60	1	65.10	65.30	1	8,661	0.01%
2020/02/11	1	65.10	2	64.90	65.50	-1	9,655	-0.01%
2020/02/10	2	63.65	0	0.00	64.70	2	9,654	0.02%
2020/02/07	1	65.20	0	0.00	65.30	1	9,618	0.01%
2020/02/06	0	0.00	3	66.00	66.60	-3	9,648	-0.03%
2020/02/05	7	64.69	5	64.20	64.80	2	9,685	0.02%
2020/02/04	1	64.60	3	64.83	64.80	-2	9,735	-0.02%
2020/02/03	3	62.40	2	64.05	63.90	1	9,818	0.01%
2020/01/31	1	63.90	9	64.03	63.60	-8	9,843	-0.08%
2020/01/30	12	63.65	4	63.05	62.80	8	9,970	0.08%
2020/01/17	3	67.80	0	0.00	67.90	3	9,809	0.03%
2020/01/15	4	68.50	6	68.90	68.20	-2	9,888	-0.02%
2020/01/14	1	68.60	0	0.00	69.10	1	9,932	0.01%
2020/01/10	1	67.10	0	0.00	67.00	1	10,257	0.01%
2020/01/09	1	67.00	4	67.50	67.40	-3	10,402	-0.03%
2020/01/08	1	67.70	0	0.00	67.70	1	10,386	0.01%
2020/01/07	2	68.05	0	0.00	68.30	2	10,325	0.02%
2020/01/06	3	66.80	0	0.00	66.80	3	10,281	0.03%
2020/01/03	1	68.30	3	68.30	68.20	-2	10,280	-0.02%
2020/01/02	4	68.20	1	68.30	68.60	3	10,267	0.03%
2019/12/31	1.4	68.54	0	0.00	68.40	1.4	10,309	0.01%
2019/12/30	2	69.10	0	0.00	68.80	2	10,280	0.02%
2019/12/24	0	0.00	23	69.90	69.20	-23	10,415	-0.22%
2019/12/20	0	0.00	4	70.30	70.10	-4	10,393	-0.04%
2019/12/18	7	70.89	16	71.06	71.10	-9	10,264	-0.09%
2019/12/17	6	69.37	0	0.00	69.80	6	10,110	0.06%
2019/12/16	0	0.00	11	69.20	68.70	-11	10,061	-0.11%
2019/12/13	1	69.00	2	68.80	68.80	-1	10,081	-0.01%
2019/12/11	0	0.00	2	68.10	68.70	-2	9,921	-0.02%
2019/12/10	0	0.00	2	68.70	68.90	-2	9,860	-0.02%
2019/12/09	4	69.03	4	68.40	68.40	0	9,870	0.00%
2019/12/05	1	69.40	0	0.00	68.80	1	9,812	0.01%
2019/12/04	0	0.00	0.3	68.80	69.00	-0.3	9,768	0.00%
2019/12/03	3	69.20	12	68.95	69.10	-9	9,735	-0.09%
2019/12/02	1	67.00	5	67.04	67.50	-4	9,595	-0.04%
2019/11/29	0	0.00	10	67.92	68.00	-10	9,533	-0.10%
2019/11/28	0	0.00	3	69.60	69.50	-3	9,419	-0.03%
2019/11/27	0	0.00	4	70.04	69.70	-4	9,548	-0.04%
2019/11/25	0	0.00	3	70.07	69.90	-3	9,335	-0.03%
2019/11/22	2	70.75	0	0.00	70.80	2	9,321	0.02%
2019/11/21	3	71.20	5	70.66	71.30	-2	9,256	-0.02%
2019/11/20	3	70.83	2	71.00	71.00	1	9,097	0.01%
2019/11/19	3	70.20	1	70.50	70.70	2	8,977	0.02%
2019/11/18	0	0.00	1	69.80	70.00	-1	8,747	-0.01%
2019/11/15	1	70.30	1	70.00	69.80	0	8,659	0.00%
2019/11/14	10	70.22	19	70.05	70.00	-9	8,545	-0.11%
2019/11/13	6	69.98	17	70.16	70.00	-11	8,312	-0.13%
2019/11/12	5	67.46	2	67.90	68.60	3	7,853	0.04%
2019/11/11	20	67.14	20	66.69	66.70	0	7,394	0.00%
2019/11/08	10	65.75	89	65.48	67.30	-79	7,023	-1.12%
2019/11/07	0	0.00	2	61.20	61.20	-2	6,158	-0.03%
2019/11/06	0	0.00	4	60.90	61.30	-4	6,163	-0.06%
2019/11/04	0	0.00	26	60.81	61.10	-26	6,224	-0.42%
2019/11/01	1	60.30	3	60.10	60.20	-2	6,196	-0.03%
2019/10/31	3	59.50	21	59.40	59.30	-18	6,190	-0.29%
2019/10/30	2	60.40	1	61.20	60.40	1	6,095	0.02%
2019/10/29	4	60.78	8.6	60.73	60.70	-4.6	6,217	-0.07%
2019/10/28	8	59.95	1	60.00	59.80	7	6,159	0.11%
2019/10/25	0	0.00	4	59.53	59.60	-4	6,204	-0.06%
2019/10/24	1	59.40	1	58.90	59.30	0	6,228	0.00%
2019/10/23	24	59.15	7	59.13	59.20	17	6,267	0.27%
2019/10/22	4	58.68	3	58.83	58.50	1	6,216	0.02%
2019/10/21	5	58.06	2	58.60	58.30	3	6,157	0.05%
2019/10/18	21	58.21	15	58.89	58.00	6	6,074	0.10%
2019/10/17	3	56.47	24	56.59	57.30	-21	5,714	-0.37%
2019/10/16	2	55.50	1	55.30	55.50	1	5,511	0.02%
2019/10/15	2	55.10	6	55.10	55.10	-4	5,528	-0.07%
2019/10/14	0	0.00	1	55.10	55.00	-1	5,583	-0.02%
2019/10/09	1	54.50	1	54.50	54.00	0	5,533	0.00%
2019/10/08	0	0.00	7	55.11	55.10	-7	5,520	-0.13%
2019/10/07	2	55.40	1	55.30	55.50	1	5,520	0.02%
2019/10/04	0	0.00	12	54.47	54.40	-12	5,464	-0.22%
2019/10/03	1	54.00	0	0.00	54.60	1	5,499	0.02%
2019/10/01	0	0.00	2	54.45	54.80	-2	5,504	-0.04%
2019/09/27	0	0.00	6	54.42	54.00	-6	5,447	-0.11%
2019/09/25	0	0.00	1	54.40	54.70	-1	5,464	-0.02%
2019/09/24	0	0.00	4	54.73	55.00	-4	5,499	-0.07%
2019/09/23	1	54.50	0	0.00	54.50	1	5,470	0.02%
2019/09/20	1	54.60	1	54.40	54.60	0	5,506	0.00%
2019/09/19	0	0.00	37.2	54.50	54.60	-37.2	5,456	-0.68%
2019/09/18	0	0.00	12	54.47	54.70	-12	5,436	-0.22%
2019/09/17	2	53.85	13	53.65	53.90	-11	5,345	-0.21%
2019/09/16	1	53.40	1	53.30	53.50	0	5,421	0.00%
2019/09/12	1	53.40	1	53.40	53.40	0	5,472	0.00%
2019/09/11	6	52.97	1	52.90	53.00	5	5,504	0.09%
2019/09/06	7	53.00	2	52.95	52.80	5	5,458	0.09%
2019/09/05	29	52.72	3	52.63	52.70	26	5,431	0.48%
2019/09/04	1	52.00	4	52.30	52.40	-3	5,497	-0.05%
2019/09/03	1	52.00	35	52.00	51.90	-34	5,541	-0.61%
2019/09/02	10	52.80	4	52.48	52.20	6	5,567	0.11%
2019/08/30	0	0.00	10	51.73	52.40	-10	5,581	-0.18%
2019/08/28	0	0.00	20	50.50	50.50	-20	5,400	-0.37%
2019/08/23	2	50.90	0	0.00	50.70	2	5,469	0.04%
2019/08/22	2	51.05	0	0.00	51.10	2	5,556	0.04%
2019/08/21	0.1	51.30	0	0.00	51.30	0.1	5,627	0.00%
2019/08/20	2	51.20	1	51.40	51.10	1	5,617	0.02%
2019/08/19	0.1	51.60	0	0.00	51.50	0.1	5,590	0.00%
2019/08/15	1	50.10	0	0.00	50.10	1	5,512	0.02%
2019/08/14	21	51.17	6	51.40	50.70	15	5,523	0.27%
2019/08/13	23	50.41	9	50.69	50.50	14	5,505	0.25%
2019/08/12	4	50.03	11	49.89	50.60	-7	5,493	-0.13%
2019/08/08	5	48.06	5	48.40	48.00	0	5,414	0.00%
2019/08/07	16	48.22	7	48.00	48.00	9	5,477	0.16%
2019/08/06	7	47.50	2	47.85	47.70	5	5,537	0.09%
2019/08/05	13	48.63	6	48.43	48.45	7	5,533	0.13%
2019/08/02	7	49.85	5	49.96	49.70	2	5,541	0.04%
2019/08/01	11	50.89	5	50.80	50.80	6	5,735	0.10%
2019/07/31	15	51.25	0	0.00	50.90	15	6,001	0.25%
2019/07/30	19	56.56	2	56.40	56.00	17	5,782	0.29%
2019/07/29	3	57.17	5	57.14	57.00	-2	5,768	-0.03%
2019/07/26	3	57.00	2	57.50	57.50	1	5,731	0.02%
2019/07/25	2	57.00	5	57.14	57.40	-3	5,669	-0.05%
2019/07/24	1	56.10	5	56.00	56.10	-4	5,675	-0.07%
2019/07/23	1	56.00	0	0.00	55.90	1	5,669	0.02%
2019/07/22	2	55.70	5	55.74	55.80	-3	5,704	-0.05%
2019/07/19	3	55.60	7	55.70	55.60	-4	5,719	-0.07%
2019/07/18	1	55.40	0	0.00	55.20	1	5,809	0.02%
2019/07/17	13	55.41	10	55.40	55.40	3	5,893	0.05%
2019/07/16	5	55.78	4.4	55.80	56.30	0.6	5,932	0.01%
2019/07/15	0	0.00	4	55.30	55.00	-4	6,042	-0.07%
2019/07/12	17	55.19	0	0.00	55.00	17	6,297	0.27%
2019/07/10	5	54.58	2	54.60	54.70	3	7,505	0.04%
2019/07/09	0	0.00	2	54.50	54.50	-2	7,637	-0.03%
2019/07/08	2	55.20	4	55.00	55.10	-2	7,647	-0.03%
2019/07/05	2	55.10	1	55.10	55.10	1	7,660	0.01%
2019/07/03	3	54.50	1	54.40	54.50	2	7,790	0.03%
2019/07/02	2	54.50	1	54.20	54.60	1	7,808	0.01%
2019/07/01	2	54.50	8	54.34	54.50	-6	7,840	-0.08%
2019/06/28	1	54.00	3	54.17	53.70	-2	7,830	-0.03%
2019/06/27	4	54.33	4	54.43	54.30	0	7,899	0.00%
2019/06/25	1	53.80	4	53.88	53.70	-3	7,976	-0.04%
2019/06/24	8	53.90	9	53.50	54.20	-1	8,010	-0.01%
2019/06/21	3	53.97	5.3	54.36	53.70	-2.3	8,018	-0.03%
2019/06/20	1	54.10	14	54.11	54.10	-13	7,932	-0.16%
2019/06/19	1	52.70	14	52.91	53.40	-13	7,889	-0.16%
2019/06/18	1	52.00	4	51.95	52.20	-3	7,844	-0.04%
2019/06/17	0	0.00	13	52.40	52.20	-13	7,877	-0.17%
2019/06/14	0	0.00	1	51.80	52.00	-1	7,892	-0.01%
2019/06/13	4	51.73	0	0.00	51.50	4	7,969	0.05%
2019/06/12	22	51.82	5	51.52	52.20	17	8,383	0.20%
2019/06/11	1	50.50	5	50.70	50.50	-4	8,308	-0.05%
2019/06/10	4	50.23	1	50.70	50.30	3	8,293	0.04%
2019/06/06	6	50.25	0	0.00	50.00	6	8,306	0.07%
2019/06/05	0	0.00	1	50.80	51.00	-1	8,423	-0.01%
2019/05/31	1	51.60	1	51.50	51.50	0	8,517	0.00%
2019/05/30	0	0.00	3	50.80	51.10	-3	8,440	-0.04%
2019/05/29	13	49.88	0	0.00	49.40	13	8,432	0.15%
2019/05/28	2	50.30	1	50.90	50.00	1	8,395	0.01%
2019/05/27	3	50.70	1	51.00	50.60	2	8,375	0.02%
2019/05/24	2	50.50	2	50.50	50.50	0	8,474	0.00%
2019/05/23	1.2	50.22	4	50.13	50.10	-2.8	8,582	-0.03%
2019/05/22	2	50.40	3	50.50	50.50	-1	8,627	-0.01%
2019/05/21	13	50.42	0	0.00	50.40	13	8,804	0.15%
2019/05/20	2	50.55	0	0.00	50.50	2	8,846	0.02%
2019/05/17	2	50.10	48	50.13	49.95	-46	8,864	-0.52%
2019/05/16	7	50.12	3	50.23	49.95	4	8,820	0.05%
2019/05/15	7	50.83	17	50.92	50.90	-10	8,787	-0.11%
2019/05/14	25	50.27	7	50.46	50.80	18	8,743	0.21%
2019/05/13	9	51.34	5	51.46	51.70	4	8,680	0.05%
2019/05/10	5	51.66	16.8	51.82	51.70	-11.8	8,645	-0.14%
2019/05/09	35	51.44	12	51.44	52.00	23	8,585	0.27%
2019/05/08	28	54.11	24	53.93	53.50	4	8,315	0.05%
2019/05/07	2	57.40	7	57.23	57.20	-5	8,026	-0.06%
2019/05/06	6	58.23	2	56.90	57.00	4	8,125	0.05%
2019/05/03	7	59.26	0	0.00	59.40	7	7,979	0.09%
2019/05/02	2	58.60	0	0.00	58.60	2	7,931	0.03%
2019/04/30	3	57.80	2	57.90	58.30	1	7,912	0.01%
2019/04/29	3	58.80	0	0.00	58.30	3	7,847	0.04%
2019/04/26	3	59.33	1	59.30	58.80	2	7,833	0.03%
2019/04/25	1	58.90	2	58.90	59.20	-1	7,834	-0.01%
2019/04/24	10	60.08	1	60.50	59.40	9	7,862	0.11%
2019/04/23	5	58.64	25	58.18	59.10	-20	7,782	-0.26%
2019/04/22	2	59.25	13	59.28	58.90	-11	7,733	-0.14%
2019/04/19	8	60.24	24	60.86	60.10	-16	7,713	-0.21%
2019/04/18	51	61.99	27	61.63	60.90	24	7,671	0.31%
2019/04/17	85	62.51	32	62.34	61.10	53	7,539	0.70%
2019/04/16	83	59.43	43	59.32	60.90	40	7,192	0.56%
2019/04/15	10	54.53	13	55.36	55.50	-3	6,540	-0.05%
2019/04/12	2	54.00	1	53.90	53.80	1	6,451	0.02%
2019/04/11	3	53.67	6	54.20	53.60	-3	6,445	-0.05%
2019/04/10	0	0.00	3	53.90	54.20	-3	6,413	-0.05%
2019/04/09	6	54.00	0	0.00	54.30	6	6,410	0.09%
2019/04/08	4	53.20	3	53.07	53.30	1	6,352	0.02%
2019/04/02	4	53.28	14	53.20	53.00	-10	6,261	-0.16%
2019/04/01	4	53.10	0	0.00	53.00	4	6,228	0.06%
2019/03/29	4	53.15	6	53.20	53.30	-2	6,099	-0.03%
2019/03/28	0	0.00	5	52.82	53.00	-5	6,067	-0.08%
2019/03/27	1	52.20	0	0.00	52.50	1	6,037	0.02%
2019/03/26	1	52.00	1	52.20	52.00	0	5,996	0.00%
2019/03/25	5	51.38	0	0.00	51.40	5	5,977	0.08%
2019/03/22	11	52.21	2	52.20	52.10	9	5,960	0.15%
2019/03/21	3	51.93	1	52.00	51.80	2	5,968	0.03%
2019/03/20	1	51.90	0	0.00	52.10	1	5,968	0.02%
2019/03/19	5	52.00	0	0.00	52.10	5	5,944	0.08%
2019/03/18	10	51.51	12	51.83	51.90	-2	5,967	-0.03%
2019/03/15	27.2	51.92	7	52.19	52.40	20.2	5,896	0.34%
2019/03/14	4.9	54.30	5	54.44	54.20	-0.1	5,474	0.00%
2019/03/13	11	55.16	2	55.10	54.90	9	5,595	0.16%
2019/03/12	6	54.88	6	54.98	54.90	0	5,551	0.00%
2019/03/11	6	53.90	6	53.55	53.90	0	5,506	0.00%
2019/03/08	0	0.00	1	52.50	52.50	-1	5,387	-0.02%
2019/03/06	0	0.00	0.2	52.40	52.40	-0.2	5,427	0.00%
2019/03/05	1	51.50	3	51.77	52.30	-2	5,536	-0.04%
2019/03/04	0	0.00	3	51.80	51.80	-3	5,537	-0.05%
2019/02/27	1	52.40	4	52.40	52.80	-3	5,499	-0.05%
2019/02/26	0	0.00	2	53.40	53.00	-2	5,490	-0.04%
2019/02/25	5	53.40	1	53.30	53.70	4	5,416	0.07%
2019/02/22	0	0.00	10	52.54	52.90	-10	5,346	-0.19%
2019/02/21	1	52.60	1	52.90	52.50	0	5,238	0.00%
2019/02/20	4	52.70	15	52.27	52.50	-11	5,169	-0.21%
2019/02/19	4	51.98	4	51.65	51.50	0	5,040	0.00%
2019/02/18	1	51.30	5	51.60	51.20	-4	5,006	-0.08%
2019/02/14	2	51.30	0	0.00	50.60	2	5,132	0.04%
2019/02/13	10	50.84	0	0.00	50.70	10	5,154	0.19%
2019/02/12	9	50.87	1	51.10	51.00	8	5,228	0.15%
2019/02/11	3	51.33	3	52.50	51.00	0	5,259	0.00%
2019/01/30	0	0.00	5	51.70	51.80	-5	5,336	-0.09%
2019/01/29	2	51.20	0	0.00	51.40	2	5,462	0.04%
2019/01/28	15	51.45	13	51.51	51.50	2	5,462	0.04%
2019/01/25	4	50.20	4	50.33	51.00	0	5,457	0.00%
2019/01/23	1	48.60	0	0.00	48.60	1	5,384	0.02%
2019/01/21	1	49.55	8	49.25	49.00	-7	5,495	-0.13%
2019/01/18	2	48.65	0	0.00	48.95	2	5,526	0.04%
2019/01/17	2	48.50	0	0.00	48.60	2	5,541	0.04%
2019/01/16	1.1	48.90	0	0.00	48.90	1.1	5,539	0.02%
2019/01/15	0	0.00	2	48.75	48.90	-2	5,593	-0.04%
2019/01/11	2	48.15	1	48.20	48.10	1	5,548	0.02%
2019/01/10	1	48.05	0	0.00	48.50	1	5,474	0.02%
2019/01/09	2	47.88	0	0.00	48.00	2	5,422	0.04%
2019/01/08	8	47.21	7	47.32	47.40	1	5,403	0.02%
2019/01/07	4	48.66	0	0.00	48.50	4	5,269	0.08%
2019/01/04	4	48.49	2	48.85	48.50	2	5,286	0.04%
2019/01/03	0	0.00	1	49.50	49.60	-1	5,461	-0.02%
2019/01/02	4	50.70	0	0.00	50.20	4	5,502	0.07%
2018/12/28	4	51.28	3	51.27	51.40	1	5,510	0.02%
2018/12/26	2	49.85	1	49.85	49.70	1	5,629	0.02%
2018/12/25	2	49.10	0	0.00	49.90	2	5,676	0.04%
2018/12/24	1	49.65	0	0.00	50.60	1	5,738	0.02%
2018/12/22	0	0.00	1	49.90	49.95	-1	5,790	-0.02%
2018/12/21	0	0.00	1	49.90	50.40	-1	5,986	-0.02%
2018/12/20	1	50.00	0	0.00	49.90	1	6,148	0.02%
2018/12/18	0.2	50.70	0	0.00	50.70	0.2	6,314	0.00%
2018/12/17	2	51.35	0	0.00	51.30	2	6,491	0.03%
2018/12/14	1	50.40	2	50.60	50.70	-1	6,565	-0.02%
2018/12/13	1	51.20	1	51.30	51.70	0	6,571	0.00%
2018/12/11	2	50.15	2	50.20	50.30	0	6,679	0.00%
2018/12/06	5	50.66	0	0.00	50.10	5	7,050	0.07%
2018/12/04	0	0.00	5	53.78	53.80	-5	7,131	-0.07%
2018/12/03	2	54.25	0	0.00	54.10	2	7,168	0.03%
2018/11/30	0	0.00	2	52.80	52.30	-2	7,220	-0.03%
2018/11/29	1	53.00	0	52.60	52.40	1	7,230	0.01%
2018/11/28	1	51.50	2	52.50	53.00	-1	7,195	-0.01%
2018/11/27	1	51.10	0	0.00	51.30	1	7,127	0.01%
2018/11/26	1	50.60	0	0.00	50.80	1	7,191	0.01%
2018/11/23	0	0.00	4.7	50.11	49.70	-4.7	7,236	-0.06%
2018/11/22	0	0.00	10	50.68	50.10	-10	7,204	-0.14%
2018/11/21	1	50.90	0	0.00	51.20	1	7,211	0.01%
2018/11/19	0	0.00	6.9	52.46	52.50	-6.9	7,236	-0.10%
2018/11/16	0	0.00	1	50.80	51.00	-1	7,258	-0.01%
2018/11/15	1	50.10	0	0.00	50.30	1	7,281	0.01%
2018/11/14	0	0.00	1	51.60	50.70	-1	7,347	-0.01%
2018/11/13	6	48.67	5	49.37	51.20	1	7,356	0.01%
2018/11/12	0	0.00	1	52.20	51.10	-1	7,337	-0.01%
2018/11/09	2.1	51.54	1	51.70	52.20	1.1	7,313	0.02%
2018/11/08	1	51.90	6	51.85	51.90	-5	7,210	-0.07%
2018/11/07	17	51.33	16	51.21	51.30	1	7,148	0.01%
2018/11/06	10.1	52.25	1	52.10	51.90	9.1	7,093	0.13%
2018/11/05	4	54.70	4	54.30	54.40	0	7,198	0.00%
2018/11/02	2	55.30	0	0.00	55.40	2	7,214	0.03%
2018/11/01	4	55.90	0	0.00	56.00	4	7,235	0.06%
2018/10/31	0	0.00	2	55.50	56.30	-2	7,286	-0.03%
2018/10/29	0.1	55.50	0	0.00	55.30	0.1	7,450	0.00%
2018/10/26	1	54.70	0	0.00	54.50	1	7,431	0.01%
2018/10/25	1	54.00	1	54.00	54.10	0	7,509	0.00%
2018/10/24	7	54.93	3	55.33	54.60	4	7,636	0.05%
2018/10/23	6	54.43	4	54.75	54.00	2	7,746	0.03%
2018/10/22	1	56.50	1	57.20	56.90	0	7,885	0.00%
2018/10/18	10	57.60	0	0.00	57.20	10	8,069	0.12%
2018/10/17	2	57.50	0	0.00	56.80	2	8,128	0.02%
2018/10/16	1	54.70	4	57.08	56.80	-3	8,138	-0.04%
2018/10/15	2	53.80	0	0.00	54.00	2	8,170	0.02%
2018/10/12	2	53.05	1	54.30	53.90	1	8,204	0.01%
2018/10/11	6	54.18	1	53.90	53.80	5	8,194	0.06%
2018/10/09	1	60.40	5	60.00	59.60	-4	8,068	-0.05%
2018/10/08	1	61.00	5	60.82	60.60	-4	8,084	-0.05%
2018/10/05	1.2	61.05	7	60.57	61.30	-5.8	8,095	-0.07%
2018/10/04	3.1	60.33	10	60.47	60.90	-6.9	8,056	-0.09%
2018/10/03	1	60.80	0	0.00	60.50	1	7,961	0.01%
2018/10/02	24	60.93	24	61.07	61.00	0	7,960	0.00%
2018/10/01	30	61.43	45	61.74	61.70	-15	7,920	-0.19%
2018/09/28	48	60.42	30	61.09	61.10	18	7,917	0.23%
2018/09/27	7	60.81	3	60.43	60.90	4	7,811	0.05%
2018/09/26	17	62.25	10	62.07	62.10	7	7,624	0.09%
2018/09/25	0	0.00	1	64.50	64.20	-1	7,483	-0.01%
2018/09/21	13	63.75	18	63.48	65.10	-5	7,541	-0.07%
2018/09/20	22	63.93	12	63.90	63.60	10	7,445	0.13%
2018/09/19	1	64.80	1	65.50	65.50	0	7,535	0.00%
2018/09/18	9	64.60	1	64.40	64.90	8	7,627	0.10%
2018/09/17	5	65.10	10	66.16	65.80	-5	7,730	-0.06%
2018/09/14	2	65.35	25	65.40	65.60	-23	7,751	-0.30%
2018/09/13	4.5	60.83	1	61.00	60.90	3.5	7,565	0.05%
2018/09/12	1.2	60.05	3	59.67	60.10	-1.8	7,568	-0.02%
2018/09/11	4	58.90	0	0.00	59.90	4	7,571	0.05%
2018/09/10	15	58.98	9	59.02	58.80	6	7,639	0.08%
2018/09/07	5	61.48	1	61.50	61.20	4	7,704	0.05%
2018/09/06	1	63.00	13	63.08	62.50	-12	7,709	-0.16%
2018/09/05	3	64.10	2	64.10	63.90	1	7,699	0.01%
2018/09/04	0	0.00	1	65.10	64.90	-1	7,697	-0.01%
2018/09/03	1	65.40	4	65.35	65.20	-3	7,769	-0.04%
2018/08/30	7	64.83	3	65.50	64.50	4	7,987	0.05%
2018/08/29	0	0.00	6	66.03	66.00	-6	8,020	-0.07%
2018/08/28	3	65.20	2	65.15	65.20	1	8,081	0.01%
2018/08/27	0	0.00	9	64.32	64.50	-9	8,153	-0.11%
2018/08/24	2	63.25	0	0.00	63.70	2	8,186	0.02%
2018/08/23	2	63.90	5	64.00	64.20	-3	8,431	-0.04%
2018/08/21	2	64.00	1	63.80	64.30	1	8,490	0.01%
2018/08/20	0	0.00	2	66.20	65.60	-2	8,393	-0.02%
2018/08/17	6	65.75	0	0.00	65.40	6	8,433	0.07%
2018/08/16	2	66.25	13	65.90	66.50	-11	8,397	-0.13%
2018/08/15	11	67.45	15	67.10	67.20	-4	8,421	-0.05%
2018/08/14	2	68.60	1	68.50	68.50	1	8,448	0.01%
2018/08/13	4	68.25	2	68.90	67.80	2	8,510	0.02%
2018/08/10	5	68.28	15	68.30	69.00	-10	8,628	-0.12%
2018/08/09	1	66.80	1	66.70	66.70	0	8,437	0.00%
2018/08/07	0	0.00	3	66.53	66.60	-3	8,454	-0.04%
2018/08/06	4	65.78	0	0.00	66.00	4	8,446	0.05%
2018/08/03	5	65.92	1	66.10	66.70	4	8,554	0.05%
2018/08/02	7	66.64	0	0.00	66.60	7	8,514	0.08%
2018/08/01	5	67.62	7	67.83	67.50	-2	8,558	-0.02%
2018/07/31	5	66.76	8	67.56	68.10	-3	8,505	-0.04%
2018/07/30	9	66.23	5	66.30	66.50	4	8,359	0.05%
2018/07/27	23	68.70	15	69.01	69.20	8	8,238	0.10%
2018/07/26	2	68.30	2	68.80	67.90	0	8,051	0.00%
2018/07/25	1	68.90	3	68.80	68.70	-2	7,970	-0.03%
2018/07/24	0	0.00	2	69.00	69.10	-2	7,906	-0.03%
2018/07/23	5	68.70	5	68.86	69.30	0	7,861	0.00%
2018/07/20	22	68.48	129	68.10	68.40	-107	7,839	-1.36%	大賣/鉅額交易
2018/07/19	0	0.00	10	67.89	67.30	-10	7,779	-0.13%
2018/07/18	10	67.25	6	67.48	67.20	4	7,784	0.05%
2018/07/17	13	66.27	3	66.23	66.70	10	7,697	0.13%
2018/07/16	0	0.00	7	64.81	65.30	-7	7,641	-0.09%
2018/07/11	2	62.70	0	0.00	62.60	2	7,681	0.03%
2018/07/09	0	0.00	1	63.00	62.90	-1	7,748	-0.01%
2018/07/06	1	62.10	0	0.00	62.40	1	7,827	0.01%
2018/07/05	2	62.70	1	63.10	63.10	1	7,836	0.01%
2018/07/03	1	63.00	1	63.00	63.00	0	8,002	0.00%
2018/07/02	16	62.76	1	62.50	62.70	15	8,029	0.19%
2018/06/29	1	62.50	0	0.00	62.70	1	7,960	0.01%
2018/06/28	7	60.86	0	0.00	60.90	7	7,855	0.09%
2018/06/27	1	62.20	0	0.00	62.00	1	7,719	0.01%
2018/06/26	11.8	62.56	0	0.00	62.10	11.8	7,654	0.15%
2018/06/25	10	64.11	1	64.50	63.80	9	7,524	0.12%
2018/06/22	16	64.91	0	0.00	65.00	16	7,433	0.22%
2018/06/21	1	66.10	0	0.00	66.00	1	7,359	0.01%
2018/06/20	1	66.90	2	65.30	67.00	-1	7,443	-0.01%
2018/06/19	27	65.08	0	0.00	65.30	27	7,395	0.37%
2018/06/15	33	66.21	50	66.30	66.20	-17	7,276	-0.23%
2018/06/14	1	66.30	0	0.00	66.50	1	7,127	0.01%
2018/06/13	6	66.88	2	67.00	66.70	4	7,133	0.06%
2018/06/12	1	67.70	0	0.00	67.30	1	7,456	0.01%
2018/06/11	4	67.13	14	67.52	67.80	-10	7,380	-0.14%
2018/06/08	49	68.12	25	68.67	67.90	24	7,316	0.33%
2018/06/07	7	68.30	0	0.00	67.80	7	7,122	0.10%
2018/06/06	1	68.40	2	68.30	68.50	-1	7,133	-0.01%
2018/06/05	3	67.07	0.1	67.50	67.30	2.9	7,043	0.04%
2018/06/04	3	66.37	6	65.87	66.60	-3	6,949	-0.04%
2018/06/01	4	64.40	1	64.90	64.90	3	6,869	0.04%
2018/05/31	74	64.49	0	0.00	63.30	74	6,838	1.08%
2018/05/30	22	65.10	0	0.00	65.00	22	6,577	0.33%
2018/05/29	16	66.16	0	0.00	66.00	16	6,510	0.25%
2018/05/28	0	0.00	0.5	66.00	66.00	-0.5	6,483	-0.01%
2018/05/25	0	0.00	39	65.27	66.10	-39	6,495	-0.60%
2018/05/24	39	64.91	3	64.67	65.00	36	6,445	0.56%
2018/05/23	0	0.00	1	65.00	65.00	-1	6,377	-0.02%
2018/05/22	3	65.03	1	65.10	65.00	2	6,467	0.03%
2018/05/21	6	64.92	2	64.60	65.00	4	6,557	0.06%
2018/05/18	12	65.43	4	65.00	65.00	8	6,557	0.12%
2018/05/17	1	67.70	11	67.10	67.20	-10	6,511	-0.15%
2018/05/16	0	0.00	1	67.00	66.60	-1	6,523	-0.02%
2018/05/15	2	67.00	0	0.00	66.90	2	6,665	0.03%
2018/05/14	4	67.08	0	0.00	67.50	4	6,849	0.06%
2018/05/11	17	67.06	1	67.10	67.00	16	6,863	0.23%
2018/05/10	1	68.60	0	0.00	68.60	1	6,723	0.01%
2018/05/09	8	68.62	0	0.00	68.90	8	6,771	0.12%
2018/05/08	1	69.30	0	0.00	70.00	1	6,748	0.01%
2018/04/30	0	0.00	1	69.00	69.50	-1	7,218	-0.01%
2018/04/25	2	68.65	0	0.00	68.60	2	7,458	0.03%
2018/04/24	6	69.35	0	0.00	69.10	6	7,537	0.08%
2018/04/23	0	0.00	1	70.70	70.40	-1	7,618	-0.01%
2018/04/19	1	69.10	0	0.00	69.50	1	7,699	0.01%
2018/04/18	1	69.20	0	0.00	69.10	1	7,853	0.01%
2018/04/17	5	69.32	0	0.00	69.00	5	7,917	0.06%
2018/04/16	2	70.10	0	0.00	70.30	2	7,869	0.03%
2018/04/13	2	71.20	0	0.00	71.10	2	7,902	0.03%
2018/04/12	8	71.49	0	0.00	71.50	8	7,967	0.10%
2018/04/11	0	0.00	1	72.00	71.80	-1	7,980	-0.01%
2018/04/10	4	71.73	0	0.00	71.80	4	8,034	0.05%
2018/04/03	3	72.03	0	0.00	72.00	3	7,974	0.04%
2018/03/31	0	0.00	2	73.40	73.00	-2	7,978	-0.03%
2018/03/30	1	73.00	0	0.00	73.20	1	8,034	0.01%
2018/03/29	2	72.60	0	0.00	72.60	2	8,048	0.02%
2018/03/28	2	73.50	0	73.60	73.50	2	7,982	0.03%
2018/03/26	0.5	73.50	1	73.00	73.50	-0.5	8,013	-0.01%
2018/03/23	4	73.05	1	73.60	73.50	3	8,130	0.04%
2018/03/22	1.3	74.58	0	0.00	74.50	1.3	8,208	0.02%
2018/03/21	1	74.50	0	0.00	74.50	1	8,290	0.01%
2018/03/19	0	0.00	2	75.30	75.50	-2	8,424	-0.02%
2018/03/16	10	74.35	3	75.50	76.10	7	8,395	0.08%
2018/03/12	0	0.00	8	77.28	77.40	-8	8,568	-0.09%
2018/03/06	1	74.00	0	0.00	73.90	1	9,051	0.01%
2018/03/02	1	74.10	0	0.00	74.20	1	9,334	0.01%
2018/02/26	3	75.40	1	75.20	74.90	2	9,606	0.02%
2018/02/23	0	0.00	1	74.50	75.60	-1	9,770	-0.01%
2018/02/22	1	74.40	0	74.40	73.70	1	9,939	0.01%
2018/02/21	0	0.00	4	75.08	76.00	-4	9,970	-0.04%
2018/02/12	3	73.60	1	74.00	72.30	2	10,052	0.02%
2018/02/09	3	71.30	1	70.40	73.40	2	10,206	0.02%
2018/02/07	5	73.50	1	74.20	73.60	4	10,332	0.04%
2018/02/06	15	72.67	1	72.10	71.50	14	10,314	0.14%
2018/02/05	3.5	76.44	18	76.27	77.00	-14.5	10,248	-0.14%
2018/02/02	0	0.00	2	77.60	77.60	-2	10,482	-0.02%
2018/02/01	4	77.88	0	0.00	77.00	4	10,459	0.04%
2018/01/31	1	78.50	1	79.10	79.00	0	10,408	0.00%
2018/01/30	1	79.30	7	80.64	79.90	-6	10,369	-0.06%
2018/01/29	2	78.00	0	0.00	78.50	2	10,080	0.02%
2018/01/26	1	77.90	1	78.80	78.40	0	10,063	0.00%
2018/01/25	1	78.70	16	78.76	79.00	-15	10,070	-0.15%
2018/01/24	0	0.00	2	77.10	77.60	-2	9,969	-0.02%
2018/01/23	10	78.45	15	78.02	78.00	-5	10,000	-0.05%
2018/01/22	0	0.00	12	76.85	77.40	-12	9,954	-0.12%
2018/01/19	2	77.00	2	77.10	77.30	0	9,898	0.00%
2018/01/18	1	76.60	24	77.02	76.70	-23	9,823	-0.23%
2018/01/17	12	76.95	65	75.51	77.10	-53	9,719	-0.55%
2018/01/16	6	75.07	5	74.82	75.50	1	9,607	0.01%
2018/01/15	10	75.19	7	75.10	75.10	3	9,577	0.03%
2018/01/12	21	73.88	149	75.08	75.10	-128	9,655	-1.33%	大賣/鉅額交易
2018/01/11	0	0.00	1	72.50	72.50	-1	9,617	-0.01%
2018/01/08	0	0.00	1	71.90	72.00	-1	9,577	-0.01%
2018/01/04	5	71.94	0	0.00	71.90	5	9,572	0.05%
2018/01/03	1	72.50	4	72.53	72.60	-3	9,580	-0.03%
2018/01/02	5	72.30	5	72.10	72.10	0	9,546	0.00%