和碩 (4938)-元大-雙和券商分點個股進出

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
97.0
漲跌
▲2.3
漲幅
+2.43%
成交量
6,173張
產業
上市電腦週邊類股
1631人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	7	97.54	7.1	97.31	97.00	-0.1	13,432	0.00%
2024/04/25	1.1	94.83	5	94.84	94.70	-3.9	13,407	-0.03%
2024/04/24	5	96.20	3.3	96.47	96.70	1.7	13,360	0.01%
2024/04/23	0.1	94.80	1	94.71	94.70	-1	13,435	-0.01%
2024/04/22	0	0.00	3	94.93	94.50	-3	13,481	-0.02%
2024/04/19	7.3	94.70	4.1	94.20	94.80	3.2	13,453	0.02%
2024/04/18	0.1	96.80	0	0.00	96.60	0.1	13,250	0.00%
2024/04/17	1.1	95.64	1	96.80	96.40	0.1	13,289	0.00%
2024/04/16	35.3	95.68	2.5	96.55	95.40	32.8	13,217	0.25%
2024/04/15	5	99.32	7.1	98.71	98.70	-2.1	12,982	-0.02%
2024/04/12	15.8	99.22	34	99.33	98.30	-18.2	12,865	-0.14%
2024/04/11	5.1	100.40	5	100.28	101.50	0	12,727	0.00%
2024/04/10	0.1	101.50	6	102.25	101.00	-6	12,741	-0.05%
2024/04/09	0	100.50	3	100.67	100.50	-3	12,653	-0.02%
2024/04/08	4	100.63	5.8	101.28	101.00	-1.8	12,569	-0.01%
2024/04/03	5.2	97.73	0	98.00	97.40	5.2	12,409	0.04%
2024/04/02	17	98.67	12	98.87	98.30	5	12,352	0.04%
2024/04/01	13.5	99.01	16	98.61	97.50	-2.6	12,444	-0.02%
2024/03/29	10.1	100.76	8.3	100.84	102.00	1.8	12,305	0.01%
2024/03/28	9.6	99.83	12.1	99.42	99.70	-2.5	11,794	-0.02%
2024/03/27	4.3	97.05	21.5	97.33	98.40	-17.2	11,473	-0.15%
2024/03/26	41.5	97.55	19	97.69	97.80	22.4	11,451	0.20%
2024/03/25	5	101.10	17	101.94	101.50	-12	11,190	-0.11%
2024/03/22	20.1	102.28	19.2	102.10	102.00	0.8	10,988	0.01%
2024/03/21	11.3	102.50	12.1	102.66	104.50	-0.8	10,738	-0.01%
2024/03/20	75.7	105.08	22.5	105.47	103.50	53.2	10,139	0.53%
2024/03/19	39.1	96.22	37.7	98.25	100.00	1.3	8,878	0.01%
2024/03/18	10.1	89.50	7.2	90.12	91.00	2.8	8,004	0.04%
2024/03/15	4	88.53	3.2	89.25	89.10	0.9	7,842	0.01%
2024/03/14	1.1	88.79	3	88.20	88.60	-2	7,682	-0.03%
2024/03/13	3.1	89.94	23.7	89.81	89.90	-20.6	7,542	-0.27%
2024/03/12	0.1	85.70	7.2	87.31	87.50	-7.2	7,197	-0.10%
2024/03/11	0	0.00	0.1	85.02	85.10	-0.1	7,121	0.00%
2024/03/08	0.1	85.50	1.1	86.04	85.30	-1.1	7,116	-0.01%
2024/03/07	1.1	85.32	0	85.50	85.40	1	7,063	0.01%
2024/03/06	1.1	85.79	0	0.00	86.50	1.1	6,997	0.02%
2024/03/05	0	0.00	2	85.95	86.50	-2	7,064	-0.03%
2024/03/04	1.1	86.00	0	86.00	86.00	1	7,086	0.01%
2024/03/01	0.2	85.39	0	85.40	84.90	0.2	7,078	0.00%
2024/02/29	0	0.00	0	84.50	85.50	0	7,042	0.00%
2024/02/27	2.7	84.09	1	84.40	84.30	1.7	6,954	0.02%
2024/02/26	0	0.00	1.4	85.47	85.60	-1.4	6,928	-0.02%
2024/02/23	1.1	86.70	0	0.00	85.90	1.1	6,926	0.02%
2024/02/22	2	86.45	3	86.23	86.60	-1	6,984	-0.01%
2024/02/21	0	0.00	19	85.72	85.90	-19	6,966	-0.27%
2024/02/20	0	0.00	9	85.15	85.50	-9	7,099	-0.13%
2024/02/19	3	84.47	4	85.00	84.80	-1	7,108	-0.01%
2024/02/16	3	84.20	0.8	84.50	84.70	2.2	7,199	0.03%
2024/02/15	3.2	84.08	2	84.85	83.70	1.2	7,308	0.02%
2024/02/05	1.1	83.59	2.1	84.56	84.50	-1	7,268	-0.01%
2024/02/02	5.2	84.04	3	84.03	84.30	2.2	7,266	0.03%
2024/02/01	1.1	83.03	4.1	83.37	84.10	-3.1	7,299	-0.04%
2024/01/31	0.1	83.10	2	82.65	82.70	-1.9	7,276	-0.03%
2024/01/30	14.1	83.84	1.5	83.93	83.80	12.5	7,219	0.17%
2024/01/29	0.3	84.30	3	84.27	84.20	-2.7	7,241	-0.04%
2024/01/26	9.1	83.67	5	83.12	83.30	4.1	7,212	0.06%
2024/01/25	9.2	85.29	4.1	84.51	84.20	5.1	7,174	0.07%
2024/01/24	26.4	85.71	31.1	86.24	86.10	-4.7	7,126	-0.07%
2024/01/23	1	82.13	1	82.60	83.50	0	6,876	0.00%
2024/01/22	0.1	83.40	0	0.00	83.00	0.1	6,794	0.00%
2024/01/19	2.1	81.12	1	81.50	82.60	1	6,812	0.02%
2024/01/18	8	80.73	0	80.85	80.70	8	6,816	0.12%
2024/01/17	1.1	80.55	6	81.07	80.80	-4.9	6,811	-0.07%
2024/01/16	1	81.70	14.1	82.00	81.80	-13.1	6,705	-0.19%
2024/01/15	0.1	82.95	0	82.99	82.40	0.1	6,637	0.00%
2024/01/12	0	83.10	1	83.00	83.00	-1	6,638	-0.02%
2024/01/11	1.1	82.40	7.1	82.30	82.50	-6	6,663	-0.09%
2024/01/10	1.2	83.36	0	83.30	82.90	1.1	6,595	0.02%
2024/01/09	0.1	83.70	3	83.90	83.80	-3	6,670	-0.04%
2024/01/08	2	83.70	0.1	84.22	83.90	2	6,669	0.03%
2024/01/05	11.1	84.27	1.4	83.87	83.90	9.6	6,640	0.15%
2024/01/04	1	84.20	56	84.33	84.60	-55	6,633	-0.83%
2024/01/03	1	85.30	26.1	86.00	85.90	-25	6,624	-0.38%
2024/01/02	26	87.40	6	86.57	87.40	20	6,564	0.30%
2023/12/29	5.5	86.69	4	85.94	87.30	1.5	6,566	0.02%
2023/12/28	9	89.06	13.1	88.79	88.20	-4.1	6,480	-0.06%
2023/12/27	11.1	88.76	10.1	89.44	89.50	1.1	6,434	0.02%
2023/12/26	4	87.20	16.3	87.65	88.00	-12.3	6,217	-0.20%
2023/12/25	0.2	86.15	6.4	86.37	86.80	-6.2	6,146	-0.10%
2023/12/22	0	0.00	4.1	85.68	85.80	-4.1	6,086	-0.07%
2023/12/21	0.3	84.97	1.1	85.44	85.90	-0.9	5,982	-0.01%
2023/12/20	1.4	85.92	3	86.06	86.50	-1.6	5,833	-0.03%
2023/12/19	0.1	84.61	38	84.65	85.00	-37.9	5,606	-0.68%
2023/12/18	0	0.00	2	85.25	85.50	-2	5,517	-0.04%
2023/12/15	0.4	84.71	5	85.10	84.50	-4.6	5,391	-0.09%
2023/12/14	2.7	85.35	8.7	85.23	85.50	-6	5,312	-0.11%
2023/12/13	5	84.60	33	84.28	84.80	-28	5,223	-0.54%
2023/12/12	0.4	82.97	14.2	83.12	83.10	-13.8	5,215	-0.26%
2023/12/11	3.2	81.87	2.2	82.44	82.50	0.9	5,183	0.02%
2023/12/08	0	81.30	5.3	81.52	81.70	-5.3	5,160	-0.10%
2023/12/07	1	81.00	0	81.20	81.10	1	5,228	0.02%
2023/12/06	0	81.00	0.1	80.92	81.30	-0.1	5,337	0.00%
2023/12/05	1	80.00	1.1	80.46	80.80	-0.1	5,343	0.00%
2023/12/04	1	80.70	1	80.90	80.90	0	5,339	0.00%
2023/12/01	0.2	81.10	4.1	80.90	81.30	-3.9	5,371	-0.07%
2023/11/30	0.1	81.10	1	81.10	81.20	-1	5,375	-0.02%
2023/11/29	1	81.20	6.5	81.52	81.70	-5.5	5,281	-0.10%
2023/11/28	0.2	81.00	0.1	81.00	81.10	0.1	5,277	0.00%
2023/11/27	7	80.73	4.1	80.80	80.80	2.9	5,313	0.05%
2023/11/24	2	80.90	1.3	80.89	80.80	0.7	5,343	0.01%
2023/11/22	1.1	80.91	2	81.20	81.00	-0.9	5,469	-0.02%
2023/11/21	0.2	81.59	20	81.76	81.90	-19.8	5,630	-0.35%
2023/11/20	1	81.00	6	80.92	81.10	-5	5,878	-0.09%
2023/11/17	0.1	80.00	19	80.24	80.80	-19	5,985	-0.32%
2023/11/15	6	80.32	3	79.87	80.00	3	6,078	0.05%
2023/11/14	7	79.23	4.1	79.27	79.50	2.9	6,138	0.05%
2023/11/13	4.1	77.75	0.2	77.50	77.90	3.9	6,124	0.06%
2023/11/10	1.3	77.42	3.1	77.90	78.30	-1.8	6,225	-0.03%
2023/11/09	0	0.00	1	77.90	78.00	-1	6,305	-0.02%
2023/11/08	1.1	77.54	2.1	78.00	78.00	-1	6,356	-0.02%
2023/11/07	0.1	77.70	2.1	77.79	78.00	-2	6,421	-0.03%
2023/11/06	0.1	77.60	1.2	77.57	77.50	-1.1	6,614	-0.02%
2023/11/03	1.2	77.00	8	76.70	76.70	-6.9	6,670	-0.10%
2023/11/02	0	0.00	1.2	77.36	77.20	-1.2	6,767	-0.02%
2023/11/01	0	0.00	2.1	76.29	76.90	-2.1	6,838	-0.03%
2023/10/31	1.3	75.17	0.2	75.74	75.40	1.1	6,907	0.02%
2023/10/30	0.2	76.70	0	76.60	76.50	0.2	6,963	0.00%
2023/10/27	0	0.00	0.2	76.76	76.60	-0.2	7,002	0.00%
2023/10/26	1.1	76.14	1.2	76.75	76.40	-0.1	7,180	0.00%
2023/10/25	1.3	76.76	0	0.00	77.00	1.3	7,240	0.02%
2023/10/24	0	0.00	5.1	76.54	76.80	-5.1	7,382	-0.07%
2023/10/23	5	75.40	1.1	75.40	75.40	4	7,533	0.05%
2023/10/20	1.1	75.45	8	75.61	76.00	-6.9	7,910	-0.09%
2023/10/19	1	76.00	2	77.10	76.60	-1	8,293	-0.01%
2023/10/17	0	0.00	6	78.70	77.00	-6	8,891	-0.07%
2023/10/16	0	0.00	1.4	77.73	77.60	-1.4	9,690	-0.01%
2023/10/13	1	78.70	4	78.45	77.90	-3	11,707	-0.03%
2023/10/12	1	78.70	4	78.62	78.90	-3	12,173	-0.02%
2023/10/11	0.3	77.83	72	78.23	78.10	-71.7	12,236	-0.59%
2023/10/06	1	77.40	1.1	77.33	77.60	-0.1	12,366	0.00%
2023/10/05	0	0.00	5.1	77.52	77.70	-5.1	12,401	-0.04%
2023/10/04	4	76.20	0	0.00	76.20	4	12,360	0.03%
2023/10/03	2.1	77.30	2	77.50	77.40	0.1	12,355	0.00%
2023/10/02	2	76.85	2	76.95	76.60	0	12,385	0.00%
2023/09/28	4	76.70	2	76.90	76.60	2	12,507	0.02%
2023/09/27	0	0.00	5.1	76.20	76.30	-5.1	12,570	-0.04%
2023/09/26	2	76.20	14	76.10	76.00	-12	12,860	-0.09%
2023/09/25	2	76.40	1	76.80	76.70	1	13,053	0.01%
2023/09/21	0	0.00	2	76.70	76.50	-2	13,295	-0.02%
2023/09/20	0	0.00	3	77.57	77.00	-3	13,295	-0.02%
2023/09/19	0	0.00	3.1	77.73	77.20	-3.1	13,334	-0.02%
2023/09/18	0.1	77.90	0	0.00	77.30	0.1	13,443	0.00%
2023/09/15	1	78.00	1	77.70	78.10	0	13,460	0.00%
2023/09/14	61	77.69	2	77.65	77.50	59	13,389	0.44%
2023/09/12	1	75.50	12	76.78	76.70	-11	14,226	-0.08%
2023/09/11	7	75.53	16	75.00	74.90	-9	14,315	-0.06%
2023/09/08	0	0.00	3	77.90	78.10	-3	14,255	-0.02%
2023/09/07	3	77.90	0	0.00	77.70	3	14,309	0.02%
2023/09/06	0	0.00	1	77.80	77.80	-1	14,359	-0.01%
2023/09/05	1	77.30	9	77.67	77.70	-8	14,400	-0.06%
2023/09/04	1	77.00	1	77.40	77.30	0	14,516	0.00%
2023/09/01	2	77.65	6	77.53	77.70	-4	14,570	-0.03%
2023/08/31	0	0.00	5	78.24	78.00	-5	14,595	-0.03%
2023/08/30	1	78.70	4	78.85	78.50	-3	14,722	-0.02%
2023/08/29	3	77.90	2	78.35	78.30	1	14,915	0.01%
2023/08/28	2	79.00	4	78.88	78.70	-2	14,904	-0.01%
2023/08/25	21	79.49	6	79.25	78.90	15	14,987	0.10%
2023/08/24	22	79.89	9.1	79.64	80.10	13	14,881	0.09%
2023/08/23	4	78.60	5	78.50	78.70	-1	14,565	-0.01%
2023/08/22	5	77.42	2	77.90	77.80	3	14,486	0.02%
2023/08/21	3	76.93	4	77.20	76.70	-1	14,343	-0.01%
2023/08/18	3.1	78.09	9.2	76.98	76.90	-6.1	14,225	-0.04%
2023/08/17	12.1	76.40	6.6	76.73	77.30	5.5	14,094	0.04%
2023/08/16	1	76.80	2	77.05	77.40	-1	13,978	-0.01%
2023/08/15	0	0.00	4	76.30	76.60	-4	13,908	-0.03%
2023/08/14	1	74.60	2	75.20	75.50	-1	13,846	-0.01%
2023/08/11	0	0.00	0.7	75.80	76.20	-0.7	13,859	-0.01%
2023/08/10	3	75.73	3	75.90	76.10	0	13,824	0.00%
2023/08/09	0.2	77.80	5	77.56	78.40	-4.8	13,609	-0.04%
2023/08/08	2	77.25	5	77.40	77.50	-3	13,510	-0.02%
2023/08/07	11.1	76.84	29	76.80	76.70	-17.9	13,417	-0.13%
2023/08/04	0	0.00	1.3	75.00	76.70	-1.3	13,310	-0.01%
2023/08/02	1	76.30	31	75.61	75.80	-30	13,195	-0.23%
2023/08/01	2	76.10	6	76.47	76.20	-4	13,033	-0.03%
2023/07/31	13.1	77.20	10	76.85	76.40	3.1	12,942	0.02%
2023/07/28	7	77.23	4	78.03	78.70	3	12,711	0.02%
2023/07/27	3	77.97	4	77.50	77.50	-1	12,594	-0.01%
2023/07/26	9.3	78.87	3	79.47	78.80	6.3	12,450	0.05%
2023/07/25	8.5	80.53	26.2	80.71	80.20	-17.7	12,303	-0.14%
2023/07/24	25.9	79.24	62	78.36	78.80	-36.1	11,989	-0.30%
2023/07/21	35.2	76.43	8	76.18	76.60	27.1	11,653	0.23%
2023/07/20	48.5	76.83	13	76.29	76.10	35.5	11,433	0.31%
2023/07/19	81.5	79.22	54.4	78.59	76.80	27.1	11,091	0.24%
2023/07/18	137.8	85.39	90.3	85.38	84.20	47.5	10,245	0.46%	大買/
2023/07/17	8	81.33	23	81.69	81.90	-15	8,199	-0.18%
2023/07/14	2	75.40	13.3	75.05	74.50	-11.3	7,719	-0.15%
2023/07/13	12.1	74.94	25	74.86	74.20	-12.9	7,601	-0.17%
2023/07/12	1	71.50	13.1	72.09	72.10	-12.1	7,436	-0.16%
2023/07/11	2	70.50	54	71.14	71.50	-52	7,381	-0.70%
2023/07/10	3.1	70.17	6.1	70.00	69.90	-3	7,371	-0.04%
2023/07/07	11.1	70.11	6.4	69.85	70.50	4.7	7,383	0.06%
2023/07/06	71.1	71.11	1.8	71.27	70.70	69.3	7,363	0.94%
2023/07/05	12.2	71.84	3	71.84	71.50	9.2	7,229	0.13%
2023/07/04	75.1	72.67	0.1	72.60	72.20	75	7,130	1.05%
2023/07/03	7.5	75.64	8.8	75.54	76.00	-1.3	6,909	-0.02%
2023/06/30	4.1	74.94	10	75.10	74.80	-5.9	6,771	-0.09%
2023/06/29	0.1	75.54	4	75.40	75.10	-4	6,656	-0.06%
2023/06/28	1.3	75.02	0.1	75.20	74.80	1.2	6,578	0.02%
2023/06/27	2.2	74.90	3	75.00	74.70	-0.8	6,554	-0.01%
2023/06/26	6.9	75.67	2	75.55	75.30	4.9	6,478	0.07%
2023/06/21	9.7	77.10	0.3	77.00	77.00	9.4	6,359	0.15%
2023/06/20	2.1	76.55	11.2	76.40	76.40	-9.2	6,345	-0.14%
2023/06/19	4.2	77.01	74	76.92	77.10	-69.8	6,266	-1.11%
2023/06/16	89.1	80.11	45.2	80.18	79.30	43.9	6,128	0.72%
2023/06/15	21	79.42	9.3	78.95	79.40	11.8	5,369	0.22%
2023/06/14	0.2	77.95	2	78.05	78.00	-1.8	5,251	-0.03%
2023/06/13	2	77.60	7	77.96	78.00	-5	5,214	-0.10%
2023/06/12	1.6	77.74	3	77.70	77.60	-1.5	5,273	-0.03%
2023/06/09	11	78.10	13.1	78.27	78.10	-2.1	5,217	-0.04%
2023/06/08	1.2	77.55	1.1	77.95	77.40	0.1	5,167	0.00%
2023/06/07	0	0.00	6	77.80	78.20	-6	5,067	-0.12%
2023/06/06	0.1	77.97	8.1	77.59	77.50	-8	4,999	-0.16%
2023/06/05	6	77.92	4.7	77.96	78.00	1.3	4,932	0.03%
2023/06/02	21	75.89	39.9	76.74	77.10	-18.9	4,767	-0.40%
2023/06/01	15	75.07	22.5	75.48	75.70	-7.5	4,541	-0.17%
2023/05/31	2	75.15	2.1	75.56	75.30	-0.1	4,480	0.00%
2023/05/30	4	75.00	14.4	74.98	75.00	-10.4	4,343	-0.24%
2023/05/29	2	74.75	4.7	74.69	74.70	-2.7	4,292	-0.06%
2023/05/26	2.3	74.06	33	74.12	74.50	-30.8	4,279	-0.72%
2023/05/25	0.4	73.35	2.5	73.52	73.60	-2.1	4,183	-0.05%
2023/05/24	0.5	73.00	2	73.15	73.50	-1.5	4,171	-0.04%
2023/05/23	1	72.90	1.7	73.05	73.10	-0.7	4,149	-0.02%
2023/05/22	1.2	73.04	21.1	73.40	73.40	-19.9	4,114	-0.48%
2023/05/19	0.1	72.80	7.5	72.97	73.20	-7.4	4,072	-0.18%
2023/05/18	2.4	72.33	3.3	72.31	72.40	-0.9	3,997	-0.02%
2023/05/17	1.1	71.67	6.6	71.97	72.30	-5.5	3,986	-0.14%
2023/05/16	0.5	70.50	9.6	71.07	71.30	-9.1	3,882	-0.23%
2023/05/15	0.2	70.10	0.2	70.20	70.20	0	3,872	0.00%
2023/05/12	6.1	69.60	0.1	70.10	69.70	6	3,871	0.15%
2023/05/11	0.9	70.61	7	70.81	70.70	-6.1	3,826	-0.16%
2023/05/10	0	0.00	0.1	70.20	70.40	-0.1	3,810	0.00%
2023/05/09	2	70.30	0.4	70.35	70.50	1.6	3,837	0.04%
2023/05/08	0	0.00	1.1	70.15	70.30	-1.1	3,910	-0.03%
2023/05/05	0.8	70.03	2	70.15	70.10	-1.2	3,933	-0.03%
2023/05/04	0.4	70.00	0	0.00	70.20	0.4	3,961	0.01%
2023/05/03	0.5	70.20	1	70.20	70.20	-0.5	3,972	-0.01%
2023/05/02	0	0.00	2.5	70.28	70.50	-2.5	4,086	-0.06%
2023/04/28	0	0.00	3.1	69.80	70.00	-3.1	4,147	-0.07%
2023/04/27	1	69.85	0	0.00	69.60	1	4,145	0.02%
2023/04/26	1.5	69.77	8.1	69.72	69.70	-6.6	4,071	-0.16%
2023/04/25	0	0.00	0.2	69.07	69.00	-0.2	3,961	0.00%
2023/04/21	0	0.00	1	70.30	70.10	-1	3,774	-0.03%
2023/04/20	0	0.00	0.5	69.80	70.10	-0.5	3,709	-0.01%
2023/04/19	1	70.10	1	70.20	70.20	0	3,723	0.00%
2023/04/18	2	70.10	0	0.00	70.10	2	3,702	0.05%
2023/04/14	0	0.00	0.2	70.00	70.20	-0.2	3,662	0.00%
2023/04/13	2	70.30	1	70.40	70.30	1	3,653	0.03%
2023/04/12	0	0.00	15	70.64	70.60	-15	3,635	-0.41%
2023/04/06	0	0.00	7	70.40	70.50	-7	3,537	-0.20%
2023/03/31	0	69.70	1	70.00	69.70	-1	3,480	-0.03%
2023/03/30	12	69.71	0	0.00	69.90	12	3,647	0.33%
2023/03/27	5	69.90	7.4	69.83	69.90	-2.4	4,367	-0.06%
2023/03/23	0	0.00	1	69.20	69.80	-1	4,667	-0.02%
2023/03/22	0	0.00	2	69.15	69.40	-2	4,691	-0.04%
2023/03/21	0.2	68.80	2	68.90	69.30	-1.9	4,771	-0.04%
2023/03/20	1	68.00	0	0.00	68.40	1	4,785	0.02%
2023/03/17	0	0.00	3.1	67.88	67.90	-3.1	4,828	-0.06%
2023/03/16	1	66.90	0	0.00	67.40	1	4,805	0.02%
2023/03/15	4	66.63	0	0.00	66.60	4	4,826	0.08%
2023/03/14	0	0.00	2	69.00	69.00	-2	4,722	-0.04%
2023/03/13	1	69.10	0	0.00	69.40	1	4,759	0.02%
2023/03/10	1	68.70	5	68.90	69.00	-4	4,742	-0.08%
2023/03/09	0.9	69.60	0	0.00	69.80	0.9	4,780	0.02%
2023/03/08	1	69.50	2	69.40	69.80	-1	4,829	-0.02%
2023/03/07	0	0.00	1.6	69.59	69.90	-1.6	4,838	-0.03%
2023/03/06	0	0.00	2	68.90	69.00	-2	4,816	-0.04%
2023/03/03	0	0.00	1	68.40	68.30	-1	4,817	-0.02%
2023/03/01	1	68.00	0	0.00	68.00	1	4,827	0.02%
2023/02/24	1	68.00	1	68.40	68.00	0	4,830	0.00%
2023/02/23	1	68.20	1	68.40	68.50	0	4,810	0.00%
2023/02/22	0	0.00	2	68.00	68.20	-2	4,832	-0.04%
2023/02/21	9	67.80	2	67.90	67.90	7	4,846	0.14%
2023/02/17	0	0.00	1.2	67.37	67.50	-1.2	4,942	-0.02%
2023/02/16	0	0.00	3	67.20	67.00	-3	5,009	-0.06%
2023/02/15	1	67.00	2	67.00	67.20	-1	5,110	-0.02%
2023/02/13	8.1	66.99	5	67.60	67.10	3.1	5,107	0.06%
2023/02/10	0.1	66.50	1	66.50	66.60	-1	5,092	-0.02%
2023/02/08	2	66.45	0	0.00	66.20	2	5,142	0.04%
2023/02/07	3.1	66.40	0	0.00	66.60	3.1	5,177	0.06%
2023/02/06	1	66.08	1	66.40	66.10	0	5,186	0.00%
2023/02/03	0	65.40	4	65.25	65.40	-4	5,143	-0.08%
2023/02/02	0.1	65.43	2	65.50	65.40	-1.9	5,212	-0.04%
2023/02/01	0	64.60	0	0.00	65.00	0	5,234	0.00%
2023/01/31	2.1	64.57	0.1	64.60	64.50	2	5,257	0.04%
2023/01/30	2	65.10	1	64.90	65.60	1	5,172	0.02%
2023/01/13	1	64.30	1	64.50	64.30	0	5,166	0.00%
2023/01/10	3	64.60	0	0.00	64.50	3	5,497	0.05%
2023/01/09	0	0.00	4	64.60	64.80	-4	5,566	-0.07%
2023/01/06	0	0.00	7	64.00	64.00	-7	5,574	-0.13%
2023/01/05	0	0.00	2	63.90	63.80	-2	5,595	-0.04%
2022/12/26	1	63.60	0	0.00	63.80	1	5,856	0.02%
2022/12/23	0	0.00	13	64.05	64.20	-13	5,962	-0.22%
2022/12/22	0	0.00	11	64.30	64.00	-11	6,001	-0.18%
2022/12/21	0	0.00	0.1	63.30	63.70	-0.1	5,819	0.00%
2022/12/14	0	0.00	1	63.00	63.30	-1	5,077	-0.02%
2022/12/13	0	0.00	10	62.90	63.20	-10	5,120	-0.20%
2022/12/12	0	0.00	11	62.86	63.20	-11	5,121	-0.21%
2022/12/09	1	62.80	20	62.95	63.10	-19	5,270	-0.36%
2022/12/06	0	0.00	10	62.90	63.80	-10	5,406	-0.18%
2022/12/05	0	0.00	5	62.62	63.50	-5	5,390	-0.09%
2022/12/02	0.1	61.60	1	61.50	61.90	-0.9	5,361	-0.02%
2022/11/29	1.1	60.95	1	60.40	61.50	0.1	5,417	0.00%
2022/11/28	1	60.40	0	0.00	60.70	1	5,446	0.02%
2022/11/24	0	0.00	0	60.10	60.20	0	5,506	0.00%
2022/11/23	0	0.00	8	59.20	59.20	-8	5,519	-0.14%
2022/11/22	1	58.90	0	0.00	59.30	1	5,533	0.02%
2022/11/21	21	59.30	0	0.00	59.40	21	5,504	0.38%
2022/11/18	0	0.00	0	60.10	60.30	0	5,487	0.00%
2022/11/16	0	0.00	1	60.40	60.40	-1	5,481	-0.02%
2022/11/14	0	60.50	0	0.00	60.40	0	5,454	0.00%
2022/11/10	0	0.00	3	58.70	58.70	-3	5,312	-0.06%
2022/11/08	0	0.00	1	58.10	58.10	-1	5,399	-0.02%
2022/11/07	0	0.00	4	57.43	57.70	-4	5,423	-0.07%
2022/11/03	4	56.40	0	0.00	56.40	4	5,432	0.07%
2022/11/02	0	58.00	0	0.00	57.50	0	5,429	0.00%
2022/11/01	0	58.40	0	0.00	58.40	0	5,431	0.00%
2022/10/31	0	57.90	4	58.30	59.00	-4	5,488	-0.07%
2022/10/28	0	0.00	1	57.20	56.70	-1	5,441	-0.02%
2022/10/27	0	0.00	1	57.00	56.70	-1	5,454	-0.02%
2022/10/25	1	56.30	0	0.00	56.20	1	5,495	0.02%
2022/10/24	0	0.00	1	57.00	56.90	-1	5,554	-0.02%
2022/10/20	3	55.80	0	0.00	55.90	3	5,525	0.05%
2022/10/19	1	57.40	1	57.00	56.70	0	5,397	0.00%
2022/10/18	3	56.37	1	56.60	56.60	2	5,355	0.04%
2022/10/14	1.3	57.78	1	57.40	57.30	0.3	5,331	0.01%
2022/10/13	1	56.90	0	0.00	57.20	1	5,384	0.02%
2022/10/11	0.1	57.80	2	57.20	57.30	-2	5,491	-0.04%
2022/10/07	1	58.50	0	0.00	58.20	1	5,426	0.02%
2022/10/05	3	59.37	0	0.00	59.30	3	5,456	0.05%
2022/10/04	2	59.00	0	0.00	59.10	2	5,430	0.04%
2022/10/03	0	0.00	0.1	57.50	57.50	-0.1	5,383	0.00%
2022/09/30	0	0.00	0	58.80	58.50	0	5,397	0.00%
2022/09/29	2	60.00	0	59.20	59.20	2	5,353	0.04%
2022/09/28	3	59.30	0	59.40	59.20	3	5,353	0.06%
2022/09/27	0	0.00	0	60.00	59.50	0	5,346	0.00%
2022/09/26	1	59.50	5	59.80	59.30	-4	5,384	-0.08%
2022/09/23	1	60.51	6	60.50	60.40	-5	5,451	-0.09%
2022/09/22	17.1	61.34	0	0.00	61.50	17.1	5,844	0.29%
2022/09/21	14	63.47	0	0.00	63.10	14	5,881	0.24%
2022/09/16	2	63.05	6	63.37	63.50	-4	5,743	-0.07%
2022/09/14	28	63.63	0	0.00	63.40	28	5,603	0.50%
2022/09/13	0	0.00	23	65.37	65.50	-23	5,593	-0.41%
2022/09/08	20	63.45	0	0.00	63.70	20	5,677	0.35%
2022/09/06	0	0.00	1	64.50	64.50	-1	5,681	-0.02%
2022/09/05	0	0.00	3	64.40	64.50	-3	5,657	-0.05%
2022/09/02	2	62.60	0	0.00	62.10	2	5,585	0.04%
2022/09/01	0	0.00	0	63.00	63.10	0	5,556	0.00%
2022/08/30	1	64.00	0	0.00	64.10	1	5,518	0.02%
2022/08/24	1.1	63.71	0	0.00	63.60	1.1	5,601	0.02%
2022/08/23	0	0.00	10	64.23	64.20	-10	5,806	-0.17%
2022/08/22	0	0.00	4	63.60	64.20	-4	5,821	-0.07%
2022/08/18	0.1	63.20	0	0.00	63.00	0.1	5,827	0.00%
2022/08/17	0	0.00	0	62.40	62.80	0	5,857	0.00%
2022/08/16	2	62.30	0	0.00	62.20	2	5,858	0.03%
2022/08/15	1	63.30	0	0.00	63.00	1	5,812	0.02%
2022/08/12	1	64.10	0.2	64.50	64.50	0.9	5,768	0.01%
2022/08/11	1	63.50	0	0.00	63.70	1	5,763	0.02%
2022/08/05	1	62.01	3	62.07	62.00	-2	6,189	-0.03%
2022/08/04	0.5	63.00	1	62.80	63.00	-0.5	6,211	-0.01%
2022/08/03	1	63.00	4	63.00	63.10	-3	6,229	-0.05%
2022/08/02	1	61.60	2	62.50	63.00	-1	6,251	-0.02%
2022/08/01	0	62.50	0	0.00	62.30	0	6,214	0.00%
2022/07/29	0	62.50	2	62.50	62.20	-2	6,215	-0.03%
2022/07/28	0	61.60	0.3	62.00	62.30	-0.3	6,139	0.00%
2022/07/27	0	0.00	2	61.30	61.60	-2	6,113	-0.03%
2022/07/26	2	61.10	1	60.80	60.80	1	6,119	0.02%
2022/07/25	0	0.00	1	61.00	61.60	-1	6,160	-0.02%
2022/07/21	0	59.70	2	60.25	60.50	-2	6,216	-0.03%
2022/07/18	2	58.35	0	0.00	58.70	2	6,313	0.03%
2022/07/15	2	58.95	2	59.00	58.70	0	6,324	0.00%
2022/07/13	0	58.15	0	0.00	57.70	0	6,420	0.00%
2022/07/11	0.3	57.30	0	0.00	57.40	0.3	6,416	0.00%
2022/07/08	5	57.60	0	0.00	57.40	5	6,420	0.08%
2022/07/07	0	56.60	2	56.55	56.70	-2	6,437	-0.03%
2022/07/06	0.5	55.62	3	55.80	55.10	-2.5	6,481	-0.04%
2022/07/05	3.1	56.30	1	56.00	56.40	2.1	6,465	0.03%
2022/07/04	2	56.30	0	0.00	55.70	2	6,456	0.03%
2022/07/01	12	57.22	1	58.40	57.10	11	6,479	0.17%
2022/06/30	28	58.25	0	60.10	57.00	28	6,414	0.44%
2022/06/29	7	67.03	3	67.10	66.80	4	6,015	0.07%
2022/06/28	1	68.50	0	0.00	68.20	1	5,905	0.02%
2022/06/27	0	0.00	8	68.80	68.70	-8	5,899	-0.14%
2022/06/24	1	68.00	0	0.00	68.50	1	5,877	0.02%
2022/06/23	0	0.00	2	68.05	67.50	-2	5,895	-0.03%
2022/06/21	0	0.00	5	69.34	69.10	-5	6,024	-0.08%
2022/06/20	3	68.70	1	69.00	68.30	2	6,034	0.03%
2022/06/16	3	69.17	2	69.55	68.80	1	6,000	0.02%
2022/06/14	0	0.00	3.2	68.70	68.60	-3.2	6,481	-0.05%
2022/06/10	0.1	69.00	0	0.00	68.70	0.1	6,724	0.00%
2022/06/09	0	0.00	2	69.40	69.40	-2	6,904	-0.03%
2022/06/02	1	69.00	2	69.10	68.90	-1	7,250	-0.01%
2022/05/31	0	0.00	2.1	69.18	69.60	-2.1	7,348	-0.03%
2022/05/30	0	0.00	10	67.90	68.30	-10	7,147	-0.14%
2022/05/27	1	66.90	26	67.05	67.00	-25	7,128	-0.35%
2022/05/26	0	0.00	1	66.20	65.90	-1	7,201	-0.01%
2022/05/25	0	0.00	4	66.00	65.90	-4	7,231	-0.06%
2022/05/24	1	65.00	0.2	65.56	64.90	0.8	7,279	0.01%
2022/05/23	2.1	65.21	3	65.40	65.30	-1	7,278	-0.01%
2022/05/20	0	65.60	0	0.00	65.30	0	7,296	0.00%
2022/05/19	12	64.82	0	65.20	64.70	12	7,274	0.16%
2022/05/18	1	64.40	0.3	65.50	65.20	0.7	7,214	0.01%
2022/05/17	1.1	64.81	0	0.00	64.50	1.1	7,177	0.01%
2022/05/16	2	64.55	1	64.40	64.20	1	7,123	0.01%
2022/05/13	46.1	64.64	2	64.60	64.60	44.1	7,048	0.63%
2022/05/12	6	67.90	0	0.00	67.70	6	6,802	0.09%
2022/05/11	1	69.00	0	0.00	68.50	1	6,716	0.01%
2022/05/10	1	69.50	0	69.90	69.70	1	6,755	0.01%
2022/05/09	2.1	69.46	1	69.50	69.40	1.1	6,795	0.02%
2022/05/06	1	69.80	2	70.15	70.60	-1	6,771	-0.01%
2022/05/05	2	70.55	2	71.05	70.90	0	6,821	0.00%
2022/05/04	1	70.50	0	70.30	70.50	1	6,845	0.01%
2022/05/03	10	70.10	14	70.19	70.40	-4	6,908	-0.06%
2022/04/29	0	70.00	0	0.00	70.30	0	6,988	0.00%
2022/04/28	15	68.93	0	0.00	69.40	15	7,031	0.21%
2022/04/27	1	69.90	0	0.00	69.90	1	6,982	0.01%
2022/04/26	0	0.00	12	71.52	71.30	-12	7,134	-0.17%
2022/04/25	19.1	70.18	2	70.20	70.50	17.1	7,315	0.23%
2022/04/21	0	71.60	3	71.50	71.90	-3	7,147	-0.04%
2022/04/20	1	71.50	12	71.22	70.70	-11	7,091	-0.16%
2022/04/19	0.5	70.40	0	0.00	70.00	0.5	6,993	0.01%
2022/04/18	2	69.95	1	69.70	70.50	1	7,016	0.01%
2022/04/15	16	70.49	0	0.00	70.30	16	7,000	0.23%
2022/04/14	9	71.26	2	71.30	71.50	7	6,987	0.10%
2022/04/13	0	0.00	1	71.20	71.50	-1	7,074	-0.01%
2022/04/12	0	0.00	16.4	70.93	71.00	-16.4	7,071	-0.23%
2022/04/11	6	71.00	13.6	70.92	70.80	-7.6	7,046	-0.11%
2022/04/08	9	71.43	4	71.43	71.60	5	7,041	0.07%
2022/04/07	3	71.00	24.5	71.41	71.10	-21.5	7,028	-0.31%
2022/04/06	9	71.54	2.5	71.60	71.60	6.5	6,920	0.09%
2022/04/01	4.1	71.81	11	72.14	72.50	-6.9	6,933	-0.10%
2022/03/31	0.9	72.10	2	72.35	72.40	-1.1	6,919	-0.02%
2022/03/30	0	0.00	12	72.81	72.70	-12	6,873	-0.17%
2022/03/29	1	72.50	6	72.82	72.80	-5	6,864	-0.07%
2022/03/28	15	72.67	4	72.83	72.80	11	6,831	0.16%
2022/03/25	4	73.14	13	73.42	73.60	-9	6,816	-0.13%
2022/03/24	7	73.26	30	73.40	73.60	-23	6,793	-0.34%
2022/03/23	7	72.69	3	72.80	73.00	4	6,702	0.06%
2022/03/22	1	72.60	43	72.09	72.80	-42	6,628	-0.63%
2022/03/21	0	0.00	8	72.19	71.90	-8	6,518	-0.12%
2022/03/18	1	72.80	1.1	72.58	72.80	-0.1	6,492	0.00%
2022/03/17	2	72.45	23	72.58	72.90	-21	6,112	-0.34%
2022/03/16	3	71.67	14	71.80	72.10	-11	5,956	-0.18%
2022/03/15	4	71.03	13	71.15	71.60	-9	5,852	-0.15%
2022/03/14	13	71.08	9	71.57	71.60	4	5,755	0.07%
2022/03/11	6	70.40	8	70.58	70.40	-2	5,584	-0.04%
2022/03/10	1	69.20	2	69.70	69.60	-1	5,413	-0.02%
2022/03/09	0	0.00	2.8	68.83	68.90	-2.8	5,413	-0.05%
2022/03/08	3	68.33	32	68.43	68.60	-29	5,452	-0.53%
2022/03/07	12	68.08	1	68.00	67.60	11	5,354	0.21%
2022/03/04	9	69.63	0	0.00	69.70	9	5,362	0.17%
2022/03/01	1	70.00	5	69.86	70.30	-4	5,422	-0.07%
2022/02/25	4	68.63	4	69.03	69.10	0	5,328	0.00%
2022/02/24	4	68.78	2	68.50	69.00	2	5,286	0.04%
2022/02/23	1	69.20	1	69.40	69.80	0	5,235	0.00%
2022/02/22	12.2	69.26	3.1	69.19	69.60	9.1	5,238	0.17%
2022/02/21	0	70.10	0	0.00	70.10	0	5,236	0.00%
2022/02/18	1	69.90	1	70.10	70.10	0	5,306	0.00%
2022/02/17	10	70.15	3	70.27	70.30	7	5,349	0.13%
2022/02/16	14	69.42	1	69.80	69.80	13	5,368	0.24%
2022/02/15	5.3	69.33	4	69.33	69.10	1.3	5,457	0.02%
2022/02/14	5	69.46	3	69.53	69.60	2	5,494	0.04%
2022/02/11	0	0.00	1	70.40	70.60	-1	5,513	-0.02%
2022/02/10	8	70.51	3.5	70.73	70.80	4.5	5,540	0.08%
2022/02/09	0	0.00	3	70.13	70.80	-3	5,515	-0.05%
2022/02/08	1.5	69.60	0	0.00	69.70	1.5	5,456	0.03%
2022/02/07	2	69.05	2	69.00	69.60	0	5,471	0.00%
2022/01/26	13	69.21	1	69.20	69.30	12	5,489	0.22%
2022/01/25	1	69.60	2	69.60	69.90	-1	5,829	-0.02%
2022/01/24	2	70.20	7	70.66	70.80	-5	5,792	-0.09%
2022/01/21	9	70.21	4.1	70.15	70.40	5	5,745	0.09%
2022/01/20	0.1	70.60	3	70.83	70.90	-3	5,651	-0.05%
2022/01/19	3	70.67	16	70.83	71.00	-13	5,613	-0.23%
2022/01/18	2	70.45	58.7	70.44	70.40	-56.7	5,451	-1.04%
2022/01/17	0	0.00	8	68.89	69.00	-8	5,157	-0.16%
2022/01/14	0	0.00	1	69.00	69.00	-1	5,171	-0.02%
2022/01/13	1	68.90	3	69.40	69.30	-2	5,198	-0.04%
2022/01/12	2	68.85	3	69.10	69.30	-1	5,218	-0.02%
2022/01/11	0	0.00	5	68.84	69.10	-5	5,242	-0.10%
2022/01/10	0	0.00	6.2	68.79	68.80	-6.2	5,236	-0.12%
2022/01/07	3	68.83	3	69.40	69.10	0	5,255	0.00%
2022/01/06	0	0.00	4	68.90	69.30	-4	5,247	-0.08%
2022/01/05	1	68.80	0	0.00	68.90	1	5,207	0.02%
2022/01/04	6	68.48	0	0.00	68.30	6	5,251	0.11%
2022/01/03	3	69.17	14	69.09	68.90	-11	5,199	-0.21%
2021/12/30	7	69.09	1	69.00	69.10	6	5,216	0.12%
2021/12/28	1	69.30	7	69.21	69.40	-6	5,246	-0.11%
2021/12/27	1	68.80	2	68.80	69.00	-1	5,221	-0.02%
2021/12/24	1	68.80	2	68.60	68.70	-1	5,246	-0.02%
2021/12/23	1	68.60	11	68.60	68.70	-10	5,275	-0.19%
2021/12/22	0	0.00	1	68.60	68.50	-1	5,294	-0.02%
2021/12/21	0	0.00	4	68.55	68.70	-4	5,306	-0.08%
2021/12/20	0	0.00	5	68.36	68.50	-5	5,312	-0.09%
2021/12/17	1	67.70	6	68.17	68.20	-5	5,402	-0.09%
2021/12/16	6	67.80	1	67.90	67.90	5	5,404	0.09%
2021/12/15	1.5	67.31	0	0.00	67.70	1.5	5,462	0.03%
2021/12/14	0.2	67.40	3	67.53	67.50	-2.8	5,527	-0.05%
2021/12/13	1.2	67.73	1	67.90	67.40	0.2	5,502	0.00%
2021/12/10	1.1	67.90	1	68.00	67.90	0.1	5,489	0.00%
2021/12/09	1	67.40	4	67.73	68.00	-3	5,482	-0.05%
2021/12/08	3	66.90	0	0.00	67.10	3	5,438	0.06%
2021/12/07	2	66.70	0	0.00	66.80	2	5,387	0.04%
2021/12/06	2	66.85	0	0.00	66.90	2	5,381	0.04%
2021/12/03	2	66.50	0	0.00	66.40	2	5,382	0.04%
2021/12/02	5	66.42	0	0.00	66.40	5	5,331	0.09%
2021/12/01	1	66.60	0	0.00	66.90	1	5,259	0.02%
2021/11/30	3	67.03	0.3	67.30	66.60	2.7	5,250	0.05%
2021/11/29	2	66.80	3	66.83	67.00	-1	5,112	-0.02%
2021/11/26	3	67.37	5	67.44	67.30	-2	5,111	-0.04%
2021/11/25	2	67.80	0	0.00	67.80	2	5,201	0.04%
2021/11/24	1	68.10	0	0.00	68.10	1	5,184	0.02%
2021/11/23	7	68.36	7	68.23	68.30	0	5,190	0.00%
2021/11/22	2	68.40	0	0.00	68.20	2	5,195	0.04%
2021/11/19	2	68.10	5	68.00	68.10	-3	5,249	-0.06%
2021/11/18	2	68.30	5	68.38	68.30	-3	5,245	-0.06%
2021/11/17	27	68.19	4	68.40	68.00	23	5,224	0.44%
2021/11/16	1	68.40	20	68.30	68.40	-19	5,203	-0.37%
2021/11/15	6	67.98	38	68.00	68.00	-32	5,251	-0.61%
2021/11/12	56	67.23	37	67.12	67.70	19	5,276	0.36%
2021/11/11	2	67.80	16	67.88	67.90	-14	5,244	-0.27%
2021/11/10	3	68.40	0	0.00	68.40	3	5,304	0.06%
2021/11/09	0	0.00	3	68.37	69.00	-3	5,375	-0.06%
2021/11/08	3	68.67	3	69.00	68.50	0	5,461	0.00%
2021/11/05	4	68.60	2	69.00	69.00	2	5,496	0.04%
2021/11/04	0	0.00	3	69.27	69.30	-3	5,483	-0.05%
2021/11/03	7	69.76	4.5	69.63	69.50	2.5	5,504	0.05%
2021/11/02	22.8	69.80	460.1	70.08	69.30	-437.3	5,477	-7.98%	大賣/鉅額交易
2021/11/01	1	68.10	7	67.64	68.10	-6	5,329	-0.11%
2021/10/29	0	0.00	3	67.87	68.00	-3	5,344	-0.06%
2021/10/28	4	67.75	1	67.70	67.90	3	5,340	0.06%
2021/10/27	0	0.00	11	67.56	67.70	-11	5,372	-0.20%
2021/10/26	0	0.00	5	67.78	67.90	-5	5,448	-0.09%
2021/10/25	1	67.10	0.3	67.30	67.10	0.7	5,456	0.01%
2021/10/20	3	67.93	2	68.25	67.80	1	5,599	0.02%
2021/10/19	5	67.88	4	68.10	67.90	1	5,613	0.02%
2021/10/18	1	68.10	2	68.05	67.80	-1	5,644	-0.02%
2021/10/15	0	0.00	3.1	67.54	67.70	-3.1	5,681	-0.05%
2021/10/14	6	67.83	0.1	67.70	67.40	5.9	5,724	0.10%
2021/10/13	4	67.70	286	67.82	67.80	-282	5,744	-4.91%	大賣/鉅額交易
2021/10/12	0.1	67.50	15	67.40	67.70	-15	5,787	-0.26%
2021/10/07	4	67.20	0	0.00	66.80	4	5,886	0.07%
2021/10/06	3	66.70	5.1	66.20	66.50	-2.1	6,001	-0.03%
2021/10/05	3.1	66.11	5.9	66.39	66.40	-2.8	6,142	-0.05%
2021/10/04	3.1	66.37	17	66.58	66.10	-13.9	6,293	-0.22%
2021/10/01	5.4	66.27	3	66.07	66.00	2.4	6,320	0.04%
2021/09/30	0.1	66.50	3	66.33	67.00	-3	6,337	-0.05%
2021/09/29	3	65.63	6	65.67	65.80	-3	6,376	-0.05%
2021/09/28	3.1	66.57	0	67.00	66.50	3	6,517	0.05%
2021/09/27	4	67.10	3	67.20	67.20	1	6,647	0.02%
2021/09/24	13.2	66.96	8	67.21	67.10	5.2	6,925	0.07%
2021/09/23	2.2	65.68	3	65.97	66.10	-0.8	7,370	-0.01%
2021/09/22	2	64.70	2	64.40	65.60	0	7,624	0.00%
2021/09/17	0	0.00	1	65.20	64.70	-1	7,717	-0.01%
2021/09/15	5	64.70	6	64.68	64.60	-1	7,936	-0.01%
2021/09/14	3	64.83	2	64.90	64.50	1	8,037	0.01%
2021/09/13	4	64.77	1	65.00	65.20	3	8,176	0.04%
2021/09/10	1	64.70	0	0.00	65.00	1	8,303	0.01%
2021/09/09	8	64.13	0	0.00	64.20	8	8,495	0.09%
2021/09/08	2	64.40	1	64.70	64.40	1	8,506	0.01%
2021/09/06	5	65.34	3	65.37	65.30	2	8,622	0.02%
2021/09/03	10	64.90	1.3	65.05	65.30	8.7	8,711	0.10%
2021/09/01	0	0.00	3	65.20	64.90	-3	8,760	-0.03%
2021/08/30	25	64.42	0	64.70	64.60	25	8,683	0.29%
2021/08/27	3	64.53	1	64.50	64.70	2	8,706	0.02%
2021/08/26	0	0.00	3	64.70	64.60	-3	8,732	-0.03%
2021/08/25	14.8	64.29	1	64.40	64.30	13.8	8,778	0.16%
2021/08/24	0	0.00	1	64.90	64.90	-1	8,764	-0.01%
2021/08/23	3	64.50	0	0.00	64.50	3	8,846	0.03%
2021/08/20	2.1	64.32	0	0.00	64.20	2.1	8,974	0.02%
2021/08/19	1.1	64.38	4	64.28	64.50	-2.9	9,122	-0.03%
2021/08/18	6	64.08	0	0.00	64.10	6	9,144	0.07%
2021/08/17	12	64.40	34	64.58	64.50	-22	9,221	-0.24%
2021/08/16	2	64.75	9	64.76	64.50	-7	9,212	-0.08%
2021/08/13	35.2	66.16	2	65.70	65.70	33.2	9,230	0.36%
2021/08/12	9	66.81	2	67.10	66.60	7	9,300	0.08%
2021/08/11	4	67.78	5	67.80	67.80	-1	9,333	-0.01%
2021/08/10	1.1	67.41	4	67.78	68.00	-2.9	9,357	-0.03%
2021/08/09	5	67.72	1	67.50	67.50	4	9,527	0.04%
2021/08/06	2	68.20	23	68.24	68.30	-21	9,564	-0.22%
2021/08/05	19	68.60	15	68.47	68.80	4	9,788	0.04%
2021/08/04	8.7	66.86	55	66.90	67.20	-46.3	10,213	-0.45%
2021/08/03	5.2	66.94	1	67.10	67.10	4.2	10,434	0.04%
2021/08/02	3	66.83	1	66.90	67.10	2	10,492	0.02%
2021/07/30	12	67.05	0	0.00	67.30	12	10,571	0.11%
2021/07/29	45	67.67	5	67.50	67.60	40	10,767	0.37%
2021/07/28	22	67.12	11	67.84	67.80	11	10,891	0.10%
2021/07/27	16	67.42	10	67.70	68.00	6	11,112	0.05%
2021/07/26	17	66.76	0	0.00	66.90	17	11,257	0.15%
2021/07/23	13	66.97	0	0.00	66.80	13	11,392	0.11%
2021/07/22	1	67.20	23	66.98	67.10	-22	11,465	-0.19%
2021/07/21	4.2	67.01	1	67.10	67.20	3.2	11,550	0.03%
2021/07/20	11	67.33	1	67.30	67.20	10	11,656	0.09%
2021/07/19	6	67.58	98	67.40	67.90	-92	11,774	-0.78%
2021/07/16	6	67.73	1	67.90	68.00	5	12,296	0.04%
2021/07/15	70	68.06	1	67.80	67.90	69	12,418	0.56%
2021/07/14	21	67.61	0	0.00	67.80	21	12,453	0.17%
2021/07/13	14.3	67.91	4.1	67.86	68.00	10.2	12,488	0.08%
2021/07/12	5	66.92	1.1	66.93	66.90	3.9	12,472	0.03%
2021/07/09	20.2	67.50	2	67.40	67.60	18.2	12,388	0.15%
2021/07/08	0	0.00	5	68.10	68.10	-5	12,472	-0.04%
2021/07/07	5	68.10	21	68.03	68.30	-16	12,569	-0.13%
2021/07/06	1	68.40	2	68.30	68.30	-1	12,718	-0.01%
2021/07/05	25	67.91	1	68.75	68.70	24	12,813	0.19%
2021/07/02	39	67.88	1	68.10	68.00	38	12,858	0.30%
2021/07/01	85.1	68.88	8	67.90	68.30	77.1	12,921	0.60%
2021/06/30	183.4	68.84	3.5	68.79	68.80	179.9	12,878	1.40%	大買/鉅額交易
2021/06/29	20	73.70	24.3	73.73	73.70	-4.3	12,478	-0.03%
2021/06/28	7.5	74.10	10	74.01	74.00	-2.5	12,325	-0.02%
2021/06/25	22	74.64	0	0.00	74.50	22	12,356	0.18%
2021/06/24	2	74.50	3	74.70	74.50	-1	12,490	-0.01%
2021/06/23	0	0.00	2	74.60	74.60	-2	13,119	-0.02%
2021/06/22	5	74.46	10	74.47	74.30	-5	13,325	-0.04%
2021/06/21	2	73.80	9	73.96	74.40	-7	13,359	-0.05%
2021/06/18	19	74.48	8.5	74.44	74.70	10.5	13,457	0.08%
2021/06/17	6	73.77	9	73.87	74.00	-3	13,494	-0.02%
2021/06/16	6	73.53	0	0.00	73.80	6	13,793	0.04%
2021/06/15	0	0.00	3	72.80	73.00	-3	14,090	-0.02%
2021/06/11	5	72.50	5	72.60	72.30	0	14,259	0.00%
2021/06/10	0	0.00	5	73.00	73.00	-5	14,363	-0.04%
2021/06/09	1	73.10	0	0.00	72.70	1	14,498	0.01%
2021/06/08	0	0.00	2	73.50	73.50	-2	14,816	-0.01%
2021/06/07	2	72.95	2	73.00	72.90	0	15,404	0.00%
2021/06/04	2	73.30	6.3	73.44	73.40	-4.3	15,470	-0.03%
2021/06/03	3	73.67	1	73.50	73.50	2	15,584	0.01%
2021/06/02	2	73.40	3.3	73.59	73.60	-1.3	15,739	-0.01%
2021/06/01	1	73.80	38	73.57	73.80	-37	15,892	-0.23%
2021/05/31	1	73.40	13	73.25	73.50	-12	15,999	-0.08%
2021/05/28	3	73.27	2.3	73.29	73.20	0.7	16,099	0.00%
2021/05/27	6	73.07	2.4	73.08	73.20	3.6	16,226	0.02%
2021/05/26	3	73.03	26	73.11	73.30	-23	16,505	-0.14%
2021/05/25	3	72.70	14	72.68	72.90	-11	16,687	-0.07%
2021/05/24	2	72.70	1	72.40	72.70	1	16,815	0.01%
2021/05/21	2	72.50	4	72.58	72.50	-2	16,964	-0.01%
2021/05/20	4	71.98	46	72.02	72.10	-42	17,089	-0.25%
2021/05/19	8.1	71.29	10	71.05	71.50	-1.9	17,153	-0.01%
2021/05/18	0	0.00	3	69.90	70.20	-3	17,358	-0.02%
2021/05/17	7.6	68.46	47	68.25	68.40	-39.4	17,964	-0.22%
2021/05/14	46	70.42	6.4	70.58	70.60	39.6	17,941	0.22%
2021/05/13	8.1	70.50	7.3	70.30	70.10	0.9	18,054	0.00%
2021/05/12	18.1	71.62	36	70.90	71.10	-17.9	17,959	-0.10%
2021/05/11	9.2	69.48	27	69.73	69.30	-17.8	17,558	-0.10%
2021/05/10	31	70.60	13.3	70.58	70.60	17.7	17,580	0.10%
2021/05/07	21.2	70.44	2	70.80	71.10	19.2	18,197	0.11%
2021/05/06	26.1	70.73	4	69.95	69.70	22.1	19,274	0.11%
2021/05/05	6	71.20	42	71.29	70.80	-36	19,804	-0.18%
2021/05/04	288	71.14	38	70.95	71.50	250	20,037	1.25%	大買/鉅額交易
2021/05/03	35	72.55	21.1	72.48	72.20	13.9	20,055	0.07%
2021/04/29	11	73.82	36	73.91	73.60	-25	20,347	-0.12%
2021/04/28	4	73.60	7.3	73.52	73.60	-3.3	20,672	-0.02%
2021/04/27	15	73.16	12	73.20	73.30	3	21,355	0.01%
2021/04/26	31	73.68	27.5	73.61	73.60	3.5	21,679	0.02%
2021/04/23	18.5	74.22	12	74.18	73.90	6.5	22,419	0.03%
2021/04/22	63.1	74.89	140	74.31	74.10	-76.9	24,604	-0.31%	大賣/
2021/04/21	7	73.96	15	74.07	74.30	-8	25,484	-0.03%
2021/04/20	24.1	73.69	26	73.60	74.00	-1.9	26,144	-0.01%
2021/04/19	38	73.79	27	73.72	73.80	11	26,288	0.04%
2021/04/16	35.1	73.52	14	73.32	73.50	21.1	26,368	0.08%
2021/04/15	11	72.92	3.2	73.09	73.00	7.8	26,429	0.03%
2021/04/14	55	72.90	5.1	72.42	73.20	49.9	26,434	0.19%
2021/04/13	17.1	72.74	7	72.70	72.50	10.1	26,365	0.04%
2021/04/12	16	72.84	32	72.92	72.70	-16	26,479	-0.06%
2021/04/09	34	73.39	10	73.56	73.30	24	26,461	0.09%
2021/04/08	29	73.71	20	73.68	73.60	9	26,327	0.03%
2021/04/07	67.2	72.84	5	72.60	72.80	62.2	26,181	0.24%
2021/04/06	39	73.27	6	73.27	73.00	33	26,030	0.13%
2021/04/01	11	73.67	17	73.63	73.50	-6	25,829	-0.02%
2021/03/31	32	73.93	10	73.95	74.10	22	25,726	0.09%
2021/03/30	12	73.42	11	73.57	73.70	1	25,623	0.00%
2021/03/29	12	73.66	6.1	73.74	73.60	5.9	25,510	0.02%
2021/03/26	98.2	73.92	13	73.81	73.80	85.2	25,357	0.34%
2021/03/25	11	74.48	123	75.11	75.70	-112	24,820	-0.45%	大賣/鉅額交易
2021/03/24	5	74.26	10	74.21	74.20	-5	24,692	-0.02%
2021/03/23	107.1	73.89	12.2	73.68	74.00	94.8	24,594	0.39%	大買/
2021/03/22	7	74.27	15.1	74.33	74.00	-8.1	24,491	-0.03%
2021/03/19	10.7	74.48	6	74.47	75.00	4.7	24,545	0.02%
2021/03/18	49.3	74.10	32	73.89	74.30	17.3	24,358	0.07%
2021/03/17	8.1	72.25	39	72.51	72.30	-30.9	24,366	-0.13%
2021/03/16	24.7	71.74	14.5	71.87	71.50	10.2	24,370	0.04%
2021/03/15	12	71.07	13	71.56	71.50	-1	24,405	0.00%
2021/03/12	50.2	71.27	28.1	71.17	71.40	22.2	24,426	0.09%
2021/03/11	65.6	71.56	16	71.65	72.00	49.6	24,483	0.20%
2021/03/10	4.1	74.18	10	74.09	73.90	-5.9	23,998	-0.02%
2021/03/09	12.1	73.04	11	73.21	72.80	1.1	23,975	0.00%
2021/03/08	15	73.51	12.4	73.81	73.20	2.6	23,979	0.01%
2021/03/05	12	73.69	15	73.69	73.50	-3	23,936	-0.01%
2021/03/04	8.1	74.53	7	74.74	74.30	1.1	23,982	0.00%
2021/03/03	2	75.15	17.5	75.05	75.50	-15.5	23,918	-0.06%
2021/03/02	16	74.23	15	74.46	73.90	1	23,861	0.00%
2021/02/26	25	74.77	15.1	74.60	74.60	9.9	23,754	0.04%
2021/02/25	32.1	76.04	20	76.42	75.90	12.1	23,456	0.05%
2021/02/24	49.1	76.22	38.3	76.25	76.00	10.8	23,325	0.05%
2021/02/23	13	75.08	7.7	75.16	75.10	5.3	23,270	0.02%
2021/02/22	26	75.88	21	75.98	75.80	5	23,118	0.02%
2021/02/19	18.2	75.37	21	75.45	76.10	-2.9	22,985	-0.01%
2021/02/18	46.2	75.25	41	75.36	75.40	5.2	22,853	0.02%
2021/02/17	127.5	75.62	49	75.59	75.20	78.5	22,678	0.35%	大買/
2021/02/05	19.3	78.65	11.1	78.63	78.40	8.2	22,274	0.04%
2021/02/04	6.1	78.93	8	78.84	78.90	-1.9	22,157	-0.01%
2021/02/03	8	78.23	17	78.40	78.20	-9	22,161	-0.04%
2021/02/02	37.3	78.53	12	78.43	78.10	25.3	22,341	0.11%
2021/02/01	19	77.75	32	77.64	78.00	-13	22,368	-0.06%
2021/01/29	66.3	80.51	30.2	81.07	78.40	36.1	22,106	0.16%
2021/01/28	96	82.11	81.8	81.84	81.50	14.2	21,406	0.07%
2021/01/27	22.8	80.45	35	80.60	81.10	-12.2	20,213	-0.06%
2021/01/26	16	78.50	17.2	78.71	77.70	-1.2	19,412	-0.01%
2021/01/25	43	77.78	19	77.79	78.00	24	19,027	0.13%
2021/01/22	33	76.92	172.4	75.72	77.60	-139.4	18,789	-0.74%	大賣/鉅額交易
2021/01/21	59.3	77.07	48	77.15	77.00	11.3	18,280	0.06%
2021/01/20	95.1	76.91	350.3	76.02	76.00	-255.2	17,816	-1.43%	大賣/鉅額交易
2021/01/19	46	78.85	41.5	79.19	79.00	4.5	17,029	0.03%
2021/01/18	58.2	78.78	65.5	78.89	79.00	-7.3	16,570	-0.04%
2021/01/15	150	81.37	93.1	81.53	80.40	57	15,678	0.36%	大買/
2021/01/14	216	73.76	127.4	76.20	77.90	88.6	13,423	0.66%	大買/大賣/
2021/01/13	600	69.42	111.3	70.51	70.90	488.7	12,034	4.06%	大買/大賣/鉅額交易
2021/01/12	12	67.66	13	67.30	67.50	-1	11,175	-0.01%
2021/01/11	14.3	66.75	9	67.00	67.30	5.3	10,964	0.05%
2021/01/08	14.3	67.17	8	67.11	67.40	6.3	10,765	0.06%
2021/01/07	15.2	66.74	10	66.81	66.80	5.2	10,613	0.05%
2021/01/06	3.1	66.87	17.3	66.99	66.70	-14.2	10,633	-0.13%
2021/01/05	26.1	67.10	12	66.79	66.80	14.1	10,501	0.13%
2021/01/04	14.3	67.74	19	67.27	68.00	-4.8	10,269	-0.05%
2020/12/31	1	67.30	17.3	67.26	67.30	-16.3	10,070	-0.16%
2020/12/30	7.2	66.91	8	67.11	67.50	-0.8	10,034	-0.01%
2020/12/29	6.1	67.45	2	67.55	67.10	4.1	9,957	0.04%
2020/12/28	20	68.08	4	68.00	68.00	16	9,906	0.16%
2020/12/25	4	67.70	22	67.73	67.80	-18	9,956	-0.18%
2020/12/24	7.1	66.80	0	0.00	66.80	7.1	9,924	0.07%
2020/12/23	11	66.41	14	66.57	66.80	-3	9,889	-0.03%
2020/12/22	3	66.50	4	66.65	66.20	-1	9,905	-0.01%
2020/12/21	8	65.88	34	65.56	66.20	-26	9,896	-0.26%
2020/12/18	26.1	67.57	8	67.54	66.70	18.1	9,762	0.19%
2020/12/17	29	67.86	4	67.85	67.90	25	9,618	0.26%
2020/12/16	0	0.00	11.2	68.17	68.50	-11.2	9,602	-0.12%
2020/12/15	31	68.24	5	68.28	67.30	26	9,669	0.27%
2020/12/14	14	70.24	13.2	70.24	69.60	0.9	9,443	0.01%
2020/12/11	60.1	70.47	27.6	70.30	69.90	32.5	9,331	0.35%
2020/12/10	21	68.80	39	69.15	69.40	-18	8,938	-0.20%
2020/12/09	20.9	68.91	39.3	69.25	69.40	-18.4	8,781	-0.21%
2020/12/08	26	68.58	15.1	68.59	68.40	10.9	8,606	0.13%
2020/12/07	18	68.77	39	68.26	68.80	-21.1	8,455	-0.25%
2020/12/04	3	66.53	8	66.55	66.60	-5	8,094	-0.06%
2020/12/03	11	66.17	2	66.25	66.10	9	8,018	0.11%
2020/12/02	8.9	66.12	13	66.15	66.40	-4.1	7,971	-0.05%
2020/12/01	15.1	65.07	69.6	64.70	65.50	-54.5	7,857	-0.69%
2020/11/30	23.9	66.26	12	66.40	65.30	11.9	7,741	0.15%
2020/11/27	15	66.54	13	66.55	66.50	2	7,551	0.03%
2020/11/26	11.7	66.16	205	66.07	66.50	-193.3	7,521	-2.57%	大賣/鉅額交易
2020/11/25	22.1	65.85	25.2	66.40	65.90	-3.2	7,510	-0.04%
2020/11/24	8.6	66.15	10	66.18	66.20	-1.4	7,477	-0.02%
2020/11/23	9	65.78	7.2	65.84	65.90	1.9	7,358	0.03%
2020/11/20	26.1	65.72	20	65.78	65.60	6.1	7,246	0.08%
2020/11/19	5	65.20	10	65.16	65.00	-5	7,129	-0.07%
2020/11/18	12.3	64.96	15.3	65.12	65.30	-3	7,205	-0.04%
2020/11/17	11.5	64.92	19	64.88	65.00	-7.6	7,243	-0.10%
2020/11/16	14.8	64.93	11	64.89	65.00	3.8	7,368	0.05%
2020/11/13	81.2	63.97	20	63.89	64.10	61.2	7,365	0.83%
2020/11/12	4	62.30	9	62.40	62.30	-5	7,281	-0.07%
2020/11/11	18.1	61.29	30	61.83	62.50	-11.9	7,841	-0.15%
2020/11/10	32.1	60.26	4	60.55	60.30	28.1	8,501	0.33%
2020/11/09	22	62.05	8	61.59	60.90	14	8,160	0.17%
2020/11/06	1	62.10	1	62.70	62.20	0	7,951	0.00%
2020/11/05	6	62.47	3	62.63	62.30	3	8,012	0.04%
2020/11/04	0.1	62.50	3	62.33	62.30	-3	8,066	-0.04%
2020/11/03	1	62.50	3	62.43	62.40	-2	8,181	-0.02%
2020/11/02	2	61.60	16	61.75	62.20	-14	8,331	-0.17%
2020/10/30	8	61.59	0	0.00	61.50	8	8,537	0.09%
2020/10/29	1	61.70	1	62.10	61.90	0	8,543	0.00%
2020/10/28	0	0.00	5	62.72	62.30	-5	8,639	-0.06%
2020/10/27	5	62.14	3	62.37	62.50	2	8,706	0.02%
2020/10/26	1.2	62.32	2	62.75	62.30	-0.8	8,767	-0.01%
2020/10/23	3	62.33	3	62.53	62.40	0	8,830	0.00%
2020/10/22	30	62.34	3.2	62.47	62.30	26.8	8,865	0.30%
2020/10/21	43	63.08	5	63.70	62.80	38	8,820	0.43%
2020/10/20	8	63.35	0	0.00	63.50	8	8,922	0.09%
2020/10/19	5	63.50	19	63.71	63.50	-14	8,992	-0.16%
2020/10/16	1	63.20	1	63.40	63.10	0	9,136	0.00%
2020/10/15	7	63.19	11	63.35	63.10	-4	9,382	-0.04%
2020/10/14	8	63.98	57	64.63	63.70	-49	9,365	-0.52%
2020/10/13	11	63.89	7	64.07	64.20	4	9,314	0.04%
2020/10/12	6	63.87	5	63.94	64.10	1	9,380	0.01%
2020/10/08	1	63.70	9	63.91	64.00	-8	9,392	-0.09%
2020/10/07	10	63.60	2	63.75	63.40	8	9,439	0.08%
2020/10/06	1	63.50	4	63.85	63.80	-3	9,513	-0.03%
2020/10/05	12	63.54	2	63.50	63.20	10	9,602	0.10%
2020/09/30	2	63.65	10	63.70	63.80	-8	9,703	-0.08%
2020/09/29	2	62.30	14	62.77	62.90	-12	9,763	-0.12%
2020/09/28	7	61.81	3	62.10	62.20	4	9,840	0.04%
2020/09/25	7	61.39	6	62.20	61.30	1	9,978	0.01%
2020/09/24	20	61.74	3	61.77	61.50	17	10,068	0.17%
2020/09/23	8	63.09	11	63.19	63.00	-3	10,071	-0.03%
2020/09/22	0	0.00	5	63.68	63.20	-5	10,826	-0.05%
2020/09/21	28	64.74	5	64.86	64.20	23	11,198	0.21%
2020/09/18	3	64.70	18	64.96	65.60	-15	11,465	-0.13%
2020/09/17	19	64.11	2	64.20	63.90	17	11,566	0.15%
2020/09/16	4	64.03	3	64.13	64.00	1	11,769	0.01%
2020/09/15	3	64.20	8	64.09	63.90	-5	11,987	-0.04%
2020/09/14	10	63.69	8	63.61	63.80	2	12,033	0.02%
2020/09/11	9	62.81	6	62.83	62.80	3	12,060	0.02%
2020/09/10	8	62.86	2	62.90	62.80	6	12,134	0.05%
2020/09/09	4	62.60	6	63.00	63.20	-2	12,278	-0.02%
2020/09/08	5	62.76	3	63.17	63.10	2	12,530	0.02%
2020/09/07	17	63.17	1	63.00	62.90	16	12,889	0.12%
2020/09/04	1	63.00	4	63.03	63.60	-3	12,959	-0.02%
2020/09/03	6	63.80	2	63.80	63.70	4	13,012	0.03%
2020/09/02	3	63.47	12	63.85	63.70	-9	13,103	-0.07%
2020/09/01	1	63.30	9	63.31	63.50	-8	13,101	-0.06%
2020/08/31	7	62.71	3	63.27	62.50	4	13,183	0.03%
2020/08/28	50	62.74	3	63.03	62.90	47	13,242	0.35%
2020/08/27	4.1	63.75	8	63.80	63.90	-4	13,210	-0.03%
2020/08/26	14	63.55	0	0.00	63.60	14	13,311	0.11%
2020/08/25	21	63.69	4	63.98	63.80	17	13,476	0.13%
2020/08/24	27	63.16	12	63.35	63.30	15	13,484	0.11%
2020/08/21	17	64.38	10	64.87	64.40	7	13,382	0.05%
2020/08/20	23	64.36	9	64.00	64.00	14	13,352	0.10%
2020/08/19	10	67.45	6	67.58	66.60	4	13,179	0.03%
2020/08/18	15	67.97	19	68.96	67.70	-4	13,092	-0.03%
2020/08/17	36	68.94	101.4	69.03	69.10	-65.4	13,050	-0.50%	大賣/
2020/08/14	13	65.92	96	66.66	66.70	-83	12,536	-0.66%
2020/08/12	2	62.15	4	62.08	62.10	-2	11,973	-0.02%
2020/08/11	3	62.00	1	62.90	62.00	2	12,059	0.02%
2020/08/10	0	0.00	3	63.77	63.60	-3	12,418	-0.02%
2020/08/07	7.1	63.60	1	63.40	63.60	6.1	12,421	0.05%
2020/08/06	1	63.70	10	64.00	64.00	-9	12,425	-0.07%
2020/08/05	4	63.90	6	63.55	63.40	-2	12,453	-0.02%
2020/08/04	3	63.93	29	63.57	63.80	-26	12,389	-0.21%
2020/08/03	10	62.01	13	62.25	62.10	-3	12,256	-0.02%
2020/07/31	20	61.61	0	0.00	61.70	20	12,209	0.16%
2020/07/29	9	60.66	0	0.00	60.10	9	12,083	0.07%
2020/07/28	14	60.94	5	61.04	60.60	9	12,092	0.07%
2020/07/27	4	60.85	3	61.53	60.40	1	12,154	0.01%
2020/07/24	5	61.56	12	61.27	61.20	-7	12,241	-0.06%
2020/07/23	10	62.08	1	62.30	62.20	9	12,237	0.07%
2020/07/22	12	61.86	19	61.93	61.90	-7	12,201	-0.06%
2020/07/21	32	61.30	16	61.38	61.20	16	12,219	0.13%
2020/07/20	43	62.05	4	61.93	61.50	39	12,115	0.32%
2020/07/17	5	64.10	8	64.16	64.00	-3	11,970	-0.03%
2020/07/16	13	64.09	7	64.59	64.10	6	12,076	0.05%
2020/07/15	22	64.16	1	64.00	63.90	21	12,107	0.17%
2020/07/14	3	64.80	5	64.86	64.70	-2	12,193	-0.02%
2020/07/13	32	64.23	19	64.33	64.80	13	12,260	0.11%
2020/07/10	122	64.23	4	64.05	63.70	118	12,339	0.96%	大買/鉅額交易
2020/07/09	2	64.90	11	65.00	64.80	-9	12,411	-0.07%
2020/07/08	9	65.03	6	65.15	65.10	3	12,351	0.02%
2020/07/07	26	65.32	43	65.35	65.60	-17	12,272	-0.14%
2020/07/06	33	66.71	11	66.80	66.50	22	12,140	0.18%
2020/07/03	8	65.98	45	65.96	66.10	-37	12,122	-0.31%
2020/07/02	14	65.17	6	65.07	65.30	8	12,087	0.07%
2020/07/01	18	64.45	5	64.62	64.50	13	12,103	0.11%
2020/06/30	116	64.47	1	64.30	64.00	115	12,039	0.96%	大買/鉅額交易
2020/06/29	19.8	69.96	36	70.12	69.80	-16.2	11,418	-0.14%
2020/06/24	23.6	70.02	14	70.09	70.10	9.6	11,148	0.09%
2020/06/23	8	70.35	5	70.62	70.00	3	11,187	0.03%
2020/06/22	13.6	69.53	26	69.64	70.10	-12.4	10,980	-0.11%
2020/06/19	30	68.72	7	68.99	68.80	23	10,829	0.21%
2020/06/18	1	68.90	10	68.94	68.90	-9	10,687	-0.08%
2020/06/17	11	68.35	20	68.41	68.60	-9	10,682	-0.08%
2020/06/16	20	68.72	22	69.05	68.60	-2	10,759	-0.02%
2020/06/15	15	68.47	2.6	68.84	67.80	12.4	10,819	0.11%
2020/06/12	32.6	68.61	40	67.23	69.10	-7.4	10,733	-0.07%
2020/06/11	47	68.06	98.5	69.89	67.80	-51.5	10,583	-0.49%
2020/06/10	1.5	66.87	71	66.88	67.00	-69.5	10,270	-0.68%
2020/06/09	8	66.29	4	66.38	66.00	4	10,382	0.04%
2020/06/08	1.5	66.73	13	66.78	66.80	-11.5	10,395	-0.11%
2020/06/05	6.5	66.19	1	66.30	66.30	5.5	10,372	0.05%
2020/06/04	10	66.42	22.1	66.70	66.40	-12.1	10,458	-0.12%
2020/06/03	13	66.21	39.1	66.30	66.10	-26.1	10,478	-0.25%
2020/06/02	3	65.00	36	64.99	65.10	-33	10,380	-0.32%
2020/06/01	65	64.07	11	64.66	64.20	54	10,357	0.52%
2020/05/29	0	0.00	90	63.35	64.50	-90	10,339	-0.87%
2020/05/28	28	62.04	3	62.13	61.50	25	10,282	0.24%
2020/05/27	4	62.08	6	62.38	62.00	-2	10,402	-0.02%
2020/05/26	16	62.11	17	62.14	62.00	-1	10,471	-0.01%
2020/05/25	3	61.03	10	61.30	61.50	-7	10,386	-0.07%
2020/05/22	58	60.61	30	60.63	60.70	28	10,385	0.27%
2020/05/21	34	60.93	4	61.25	60.60	30	10,324	0.29%
2020/05/20	24	61.20	4	61.35	61.00	20	10,203	0.20%
2020/05/19	43	61.91	4	62.03	61.10	39	10,136	0.38%
2020/05/18	1	62.80	13	62.82	63.00	-12	9,912	-0.12%
2020/05/15	68	62.83	20	62.87	62.60	48	9,872	0.49%
2020/05/14	7.1	65.49	4	66.10	66.00	3.1	9,435	0.03%
2020/05/13	4	66.30	2.1	65.96	66.50	1.9	9,364	0.02%
2020/05/12	1	65.90	15	65.80	66.00	-14	9,318	-0.15%
2020/05/11	10	67.00	1	67.10	66.90	9	9,223	0.10%
2020/05/08	1	65.90	22	66.13	66.30	-21	9,157	-0.23%
2020/05/07	5	65.10	10	65.50	65.30	-5	9,155	-0.05%
2020/05/06	0	0.00	10	65.50	65.00	-10	9,143	-0.11%
2020/05/05	0	0.00	1	65.70	65.30	-1	9,168	-0.01%
2020/05/04	7	65.27	3	65.00	64.90	4	9,171	0.04%
2020/04/30	5	65.90	2	66.10	66.10	3	9,167	0.03%
2020/04/29	13	66.17	12	66.17	65.50	1	9,145	0.01%
2020/04/28	5	65.90	5	65.90	65.90	0	9,085	0.00%
2020/04/27	10	65.60	11	65.87	65.40	-1	9,228	-0.01%
2020/04/24	1	64.70	2	64.60	64.70	-1	9,151	-0.01%
2020/04/23	2	63.40	6	64.20	64.40	-4	9,083	-0.04%
2020/04/22	8	63.13	4	62.93	63.10	4	8,999	0.04%
2020/04/21	3	64.07	5	64.56	63.20	-2	8,908	-0.02%
2020/04/20	6	64.82	6.1	64.75	64.40	-0.1	8,809	0.00%
2020/04/17	8.1	65.51	15	64.88	65.10	-7	8,824	-0.08%
2020/04/16	0	0.00	8	64.98	65.00	-8	8,673	-0.09%
2020/04/15	6	64.65	19	64.55	64.80	-13	8,597	-0.15%
2020/04/14	15	63.46	3	63.40	63.70	12	8,529	0.14%
2020/04/10	1	61.90	0	0.00	62.00	1	8,483	0.01%
2020/04/09	10	62.99	2	62.35	61.80	8	8,497	0.09%
2020/04/08	2	62.75	1	62.00	62.50	1	8,461	0.01%
2020/04/07	5	62.16	7.3	62.66	61.80	-2.3	8,374	-0.03%
2020/04/06	10	60.60	4	61.48	61.60	6	8,244	0.07%
2020/04/01	5	59.00	0	0.00	58.40	5	8,028	0.06%
2020/03/31	3	59.27	0	0.00	58.00	3	7,929	0.04%
2020/03/30	3	59.50	0	0.00	59.30	3	7,705	0.04%
2020/03/27	4	60.58	14	60.38	60.10	-10	7,575	-0.13%
2020/03/26	3	55.17	2	54.75	55.10	1	7,245	0.01%
2020/03/25	5	55.12	7	54.30	54.90	-2	7,265	-0.03%
2020/03/24	7.3	51.71	0	0.00	51.90	7.3	7,242	0.10%
2020/03/23	3	49.00	0	0.00	48.20	3	7,341	0.04%
2020/03/20	2	51.25	1	51.60	51.80	1	7,335	0.01%
2020/03/19	3	48.05	5	48.75	48.10	-2	7,245	-0.03%
2020/03/18	6	50.80	0	0.00	50.30	6	7,137	0.08%
2020/03/17	5.1	52.39	2	50.20	50.70	3.1	7,143	0.04%
2020/03/16	1	53.30	1	53.70	52.60	0	7,083	0.00%
2020/03/13	1	52.40	0	0.00	55.30	1	7,017	0.01%
2020/03/12	1	58.50	6	57.08	56.80	-5	6,839	-0.07%
2020/03/11	3	60.43	2	61.20	59.40	1	6,756	0.01%
2020/03/10	3	60.70	3	60.37	60.30	0	6,727	0.00%
2020/03/09	29	60.54	0	0.00	61.30	29	6,612	0.44%
2020/03/05	0	0.00	1	62.60	62.90	-1	6,605	-0.02%
2020/03/04	1	61.60	1	62.00	61.60	0	6,685	0.00%
2020/03/03	2	61.20	5	61.34	61.00	-3	6,584	-0.05%
2020/03/02	77	60.51	50	60.60	60.30	27	6,503	0.42%
2020/02/27	8	63.50	1	63.70	62.70	7	6,430	0.11%
2020/02/26	3	64.30	0	64.20	64.20	3	6,378	0.05%
2020/02/24	2	64.80	1	64.70	64.50	1	6,523	0.02%
2020/02/21	3	65.57	3	65.60	65.50	0	6,652	0.00%
2020/02/20	1	66.30	0	66.50	66.30	1	6,815	0.01%
2020/02/19	0	0.00	5	66.48	66.70	-5	6,893	-0.07%
2020/02/18	1	65.20	1	65.50	66.00	0	6,983	0.00%
2020/02/17	1.5	65.47	0	0.00	65.80	1.5	7,238	0.02%
2020/02/14	1	66.10	2	66.20	66.20	-1	7,735	-0.01%
2020/02/13	1	65.70	0	0.00	65.40	1	8,226	0.01%
2020/02/11	1	65.00	2	64.80	65.50	-1	9,655	-0.01%
2020/02/07	10	65.41	0	0.00	65.30	10	9,618	0.10%
2020/02/06	20	65.80	23	65.89	66.60	-3	9,648	-0.03%
2020/02/05	20.1	65.20	22	65.00	64.80	-1.9	9,685	-0.02%
2020/02/04	5	64.78	7	65.11	64.80	-2	9,735	-0.02%
2020/02/03	7	64.03	15	61.61	63.90	-8	9,818	-0.08%
2020/01/31	1	63.70	4	64.18	63.60	-3	9,843	-0.03%
2020/01/30	21	63.51	10	63.02	62.80	11	9,970	0.11%
2020/01/20	2	67.95	1	68.00	68.00	1	9,796	0.01%
2020/01/17	3	67.90	9	67.94	67.90	-6	9,809	-0.06%
2020/01/16	2	68.00	0	0.00	68.00	2	9,812	0.02%
2020/01/13	1.5	68.33	2	68.90	69.20	-0.5	9,978	-0.01%
2020/01/10	1	67.00	0	0.00	67.00	1	10,257	0.01%
2020/01/09	3	67.67	0	0.00	67.40	3	10,402	0.03%
2020/01/08	2	67.40	0	0.00	67.70	2	10,386	0.02%
2020/01/07	1	67.70	2	68.00	68.30	-1	10,325	-0.01%
2020/01/06	6	67.03	1	67.00	66.80	5	10,281	0.05%
2020/01/03	4	68.08	1	69.00	68.20	3	10,280	0.03%
2020/01/02	4	68.15	1	68.50	68.60	3	10,267	0.03%
2019/12/31	2	68.40	3	68.47	68.40	-1	10,309	-0.01%
2019/12/30	0	0.00	1	69.20	68.80	-1	10,280	-0.01%
2019/12/25	2	69.40	0	0.00	69.30	2	10,395	0.02%
2019/12/19	20	70.85	10	70.20	70.20	10	10,340	0.10%
2019/12/18	1	71.00	22	70.70	71.10	-21	10,264	-0.20%
2019/12/17	0	0.00	10	69.10	69.80	-10	10,110	-0.10%
2019/12/16	0	0.00	0.6	68.70	68.70	-0.6	10,061	-0.01%
2019/12/13	0	0.00	4	68.50	68.80	-4	10,081	-0.04%
2019/12/12	4	69.58	28	69.39	69.00	-24	10,022	-0.24%
2019/12/11	2	68.65	2	68.50	68.70	0	9,921	0.00%
2019/12/10	0.2	68.60	5	68.86	68.90	-4.8	9,860	-0.05%
2019/12/09	0	0.00	3	69.07	68.40	-3	9,870	-0.03%
2019/12/06	1	69.40	1	68.80	69.00	0	9,834	0.00%
2019/12/05	1	69.20	1	68.90	68.80	0	9,812	0.00%
2019/12/04	1	69.20	3	68.97	69.00	-2	9,768	-0.02%
2019/12/03	2	68.80	2	69.20	69.10	0	9,735	0.00%
2019/12/02	2	67.70	8	67.15	67.50	-6	9,595	-0.06%
2019/11/29	13	67.99	12	68.10	68.00	1	9,533	0.01%
2019/11/28	1	69.50	0	0.00	69.50	1	9,419	0.01%
2019/11/27	2	69.60	7.5	69.58	69.70	-5.5	9,548	-0.06%
2019/11/26	0	0.00	3	70.33	70.20	-3	9,489	-0.03%
2019/11/25	2	69.80	4	70.38	69.90	-2	9,335	-0.02%
2019/11/22	5	70.88	1.2	71.31	70.80	3.9	9,321	0.04%
2019/11/21	7	70.27	17	70.35	71.30	-10	9,256	-0.11%
2019/11/20	5	70.92	12	70.97	71.00	-7	9,097	-0.08%
2019/11/19	2.1	70.50	8	70.48	70.70	-5.9	8,977	-0.07%
2019/11/18	16	70.06	7	70.04	70.00	9	8,747	0.10%
2019/11/15	5	69.96	3	70.10	69.80	2	8,659	0.02%
2019/11/14	14.2	70.15	18	70.59	70.00	-3.9	8,545	-0.05%
2019/11/13	9	69.89	40	70.00	70.00	-31	8,312	-0.37%
2019/11/12	14	67.39	36	68.11	68.60	-22	7,853	-0.28%
2019/11/11	21	67.14	6	66.88	66.70	15	7,394	0.20%
2019/11/08	29	66.11	104	66.22	67.30	-75	7,023	-1.07%	大賣/
2019/11/07	0	0.00	12	61.02	61.20	-12	6,158	-0.19%
2019/11/06	3	60.70	5	60.94	61.30	-2	6,163	-0.03%
2019/11/05	9	61.17	8	61.10	61.00	1	6,181	0.02%
2019/11/04	17	60.80	12	60.99	61.10	5	6,224	0.08%
2019/11/01	12	60.23	11	60.38	60.20	1	6,196	0.02%
2019/10/31	10	59.15	25	59.48	59.30	-15	6,190	-0.24%
2019/10/30	3	60.20	7	60.39	60.40	-4	6,095	-0.07%
2019/10/29	9	60.67	26	60.62	60.70	-17	6,217	-0.27%
2019/10/28	0	0.00	6	59.90	59.80	-6	6,159	-0.10%
2019/10/25	0	0.00	34	59.41	59.60	-34	6,204	-0.55%
2019/10/24	1	58.90	1	59.20	59.30	0	6,228	0.00%
2019/10/23	0	0.00	60	59.00	59.20	-60	6,267	-0.96%
2019/10/22	1	58.90	11	58.91	58.50	-10	6,216	-0.16%
2019/10/21	2	58.25	4	58.20	58.30	-2	6,157	-0.03%
2019/10/18	38	58.93	8	58.48	58.00	30	6,074	0.49%
2019/10/17	4	56.40	27	56.90	57.30	-23	5,714	-0.40%
2019/10/16	1	55.10	1	55.50	55.50	0	5,511	0.00%
2019/10/14	7	55.03	3	55.47	55.00	4	5,583	0.07%
2019/10/09	6	54.33	0	54.00	54.00	6	5,533	0.11%
2019/10/08	15	55.37	2	55.40	55.10	13	5,520	0.24%
2019/10/07	0	0.00	1	54.70	55.50	-1	5,520	-0.02%
2019/10/04	0	0.00	5	54.38	54.40	-5	5,464	-0.09%
2019/10/03	7	53.90	2	54.60	54.60	5	5,499	0.09%
2019/10/02	0	0.00	8	54.79	54.90	-8	5,516	-0.15%
2019/10/01	0	0.00	104.5	54.70	54.80	-104.5	5,504	-1.90%	大賣/鉅額交易
2019/09/27	1	54.10	2	54.45	54.00	-1	5,447	-0.02%
2019/09/25	15	54.37	2	54.30	54.70	13	5,464	0.24%
2019/09/24	3	55.00	12	54.90	55.00	-9	5,499	-0.16%
2019/09/23	3	54.57	0	0.00	54.50	3	5,470	0.05%
2019/09/20	20	54.30	0	0.00	54.60	20	5,506	0.36%
2019/09/19	1	54.50	2	54.50	54.60	-1	5,456	-0.02%
2019/09/18	0	0.00	14	54.58	54.70	-14	5,436	-0.26%
2019/09/17	0	0.00	1	53.80	53.90	-1	5,345	-0.02%
2019/09/16	1	53.30	35	53.47	53.50	-34	5,421	-0.63%
2019/09/12	0	0.00	4	53.38	53.40	-4	5,472	-0.07%
2019/09/11	30	53.05	55.2	52.65	53.00	-25.2	5,504	-0.46%
2019/09/10	1	52.30	0	0.00	52.30	1	5,466	0.02%
2019/09/06	9	52.90	1.1	52.89	52.80	7.9	5,458	0.14%
2019/09/05	0	0.00	1	52.70	52.70	-1	5,431	-0.02%
2019/09/03	1	51.90	0	0.00	51.90	1	5,541	0.02%
2019/09/02	0	0.00	8	52.64	52.20	-8	5,567	-0.14%
2019/08/30	1	51.80	15	52.45	52.40	-14	5,581	-0.25%
2019/08/29	0	0.00	105	50.24	50.20	-105	5,415	-1.94%	大賣/鉅額交易
2019/08/22	1	51.30	0	0.00	51.10	1	5,556	0.02%
2019/08/19	0	0.00	9	51.37	51.50	-9	5,590	-0.16%
2019/08/16	4	50.53	5	50.50	51.00	-1	5,592	-0.02%
2019/08/15	2	50.00	0	0.00	50.10	2	5,512	0.04%
2019/08/14	2	51.20	0	0.00	50.70	2	5,523	0.04%
2019/08/13	15	50.67	15	50.48	50.50	0	5,505	0.00%
2019/08/12	8	50.31	4	49.48	50.60	4	5,493	0.07%
2019/08/08	6	48.14	6	48.38	48.00	0	5,414	0.00%
2019/08/07	17	48.02	6	48.20	48.00	11	5,477	0.20%
2019/08/06	9	47.21	4	47.45	47.70	5	5,537	0.09%
2019/08/05	21.1	48.69	7	48.58	48.45	14.1	5,533	0.26%
2019/08/02	13	49.77	1	49.70	49.70	12	5,541	0.22%
2019/08/01	5	50.58	4	51.00	50.80	1	5,735	0.02%
2019/07/31	43	51.32	7	51.07	50.90	36	6,001	0.60%
2019/07/30	15	56.13	22	56.70	56.00	-7	5,782	-0.12%
2019/07/29	0	0.00	2	57.20	57.00	-2	5,768	-0.03%
2019/07/26	0	0.00	1	57.50	57.50	-1	5,731	-0.02%
2019/07/25	4	56.98	0	0.00	57.40	4	5,669	0.07%
2019/07/24	13	56.00	2	56.15	56.10	11	5,675	0.19%
2019/07/23	2	55.85	2	55.90	55.90	0	5,669	0.00%
2019/07/22	1	55.70	0	0.00	55.80	1	5,704	0.02%
2019/07/19	0	0.00	1	55.80	55.60	-1	5,719	-0.02%
2019/07/18	0	0.00	10	55.40	55.20	-10	5,809	-0.17%
2019/07/17	6	55.63	0	0.00	55.40	6	5,893	0.10%
2019/07/16	0	0.00	14	55.99	56.30	-14	5,932	-0.24%
2019/07/15	0	0.00	1	55.30	55.00	-1	6,042	-0.02%
2019/07/12	30	55.10	0	0.00	55.00	30	6,297	0.48%
2019/07/11	30	55.30	12	55.23	55.50	18	6,804	0.26%
2019/07/10	0	0.00	2	54.60	54.70	-2	7,505	-0.03%
2019/07/09	12	54.50	0	0.00	54.50	12	7,637	0.16%
2019/07/08	2	55.05	0	0.00	55.10	2	7,647	0.03%
2019/07/05	4	54.95	6	54.97	55.10	-2	7,660	-0.03%
2019/07/04	6	54.67	0	0.00	54.70	6	7,710	0.08%
2019/07/03	1	54.50	0	0.00	54.50	1	7,790	0.01%
2019/07/02	0	0.00	26	54.44	54.60	-26	7,808	-0.33%
2019/07/01	3	54.13	2	54.40	54.50	1	7,840	0.01%
2019/06/28	1	53.70	51	53.70	53.70	-50	7,830	-0.64%
2019/06/27	0	0.00	1	54.60	54.30	-1	7,899	-0.01%
2019/06/26	0	0.00	1	54.10	54.00	-1	7,916	-0.01%
2019/06/25	11	53.90	0	0.00	53.70	11	7,976	0.14%
2019/06/24	0	0.00	5	53.84	54.20	-5	8,010	-0.06%
2019/06/21	0	0.00	5	54.50	53.70	-5	8,018	-0.06%
2019/06/20	0.3	54.00	11	54.10	54.10	-10.7	7,932	-0.14%
2019/06/19	0	0.00	2	53.40	53.40	-2	7,889	-0.03%
2019/06/18	0	0.00	2	52.40	52.20	-2	7,844	-0.03%
2019/06/17	2	52.30	5	52.30	52.20	-3	7,877	-0.04%
2019/06/14	0	0.00	1	52.00	52.00	-1	7,892	-0.01%
2019/06/13	4	51.35	0	0.00	51.50	4	7,969	0.05%
2019/06/12	5	52.00	5	51.78	52.20	0	8,383	0.00%
2019/06/11	7	50.59	3	50.57	50.50	4	8,308	0.05%
2019/06/10	1	50.30	0	0.00	50.30	1	8,293	0.01%
2019/06/06	5	50.20	0	0.00	50.00	5	8,306	0.06%
2019/06/05	5	51.02	5	50.90	51.00	0	8,423	0.00%
2019/06/04	1	51.10	4	51.00	50.70	-3	8,466	-0.04%
2019/06/03	3	50.67	2	51.00	51.20	1	8,513	0.01%
2019/05/31	8	51.19	1	51.90	51.50	7	8,517	0.08%
2019/05/30	4	50.69	5	50.46	51.10	-1	8,440	-0.01%
2019/05/29	0	0.00	15.1	49.27	49.40	-15.1	8,432	-0.18%
2019/05/28	5	50.12	0	0.00	50.00	5	8,395	0.06%
2019/05/27	1	50.50	1	50.60	50.60	0	8,375	0.00%
2019/05/24	1	50.60	0	0.00	50.50	1	8,474	0.01%
2019/05/23	2	50.40	0	0.00	50.10	2	8,582	0.02%
2019/05/22	2	50.50	1	50.50	50.50	1	8,627	0.01%
2019/05/21	1.7	50.74	2	50.50	50.40	-0.3	8,804	0.00%
2019/05/20	2	50.50	0	0.00	50.50	2	8,846	0.02%
2019/05/17	1	50.40	7	50.44	49.95	-6	8,864	-0.07%
2019/05/16	23	50.01	3	50.03	49.95	20	8,820	0.23%
2019/05/15	3	50.90	9	50.91	50.90	-6	8,787	-0.07%
2019/05/14	49	50.22	16	50.78	50.80	33	8,743	0.38%
2019/05/13	23	51.41	11	51.82	51.70	12	8,680	0.14%
2019/05/10	28	51.61	4.1	51.80	51.70	24	8,645	0.28%
2019/05/09	138	51.79	15.2	51.96	52.00	122.8	8,585	1.43%	大買/鉅額交易
2019/05/08	39	53.99	10	54.13	53.50	29	8,315	0.35%
2019/05/07	6	57.18	1	57.80	57.20	5	8,026	0.06%
2019/05/06	15	57.23	0	0.00	57.00	15	8,125	0.18%
2019/05/03	10.2	59.01	2	59.20	59.40	8.2	7,979	0.10%
2019/05/02	1	58.40	8	58.51	58.60	-7	7,931	-0.09%
2019/04/30	8	57.88	11	58.18	58.30	-3	7,912	-0.04%
2019/04/29	10	58.49	0	0.00	58.30	10	7,847	0.13%
2019/04/26	11	58.88	9	59.31	58.80	2	7,833	0.03%
2019/04/25	10	58.97	3	59.13	59.20	7	7,834	0.09%
2019/04/24	8	60.04	11	59.95	59.40	-3	7,862	-0.04%
2019/04/23	11.1	58.46	6	58.83	59.10	5.1	7,782	0.07%
2019/04/22	4	59.28	1	59.19	58.90	3	7,733	0.04%
2019/04/19	7	60.51	18	60.67	60.10	-11	7,713	-0.14%
2019/04/18	20	61.64	21	62.21	60.90	-1	7,671	-0.01%
2019/04/17	25	62.53	39.4	63.28	61.10	-14.4	7,539	-0.19%
2019/04/16	50	59.10	271.8	57.55	60.90	-221.8	7,192	-3.08%	大賣/鉅額交易
2019/04/15	255.8	54.84	16	54.90	55.50	239.8	6,540	3.67%	大買/鉅額交易
2019/04/12	5.1	53.88	2	53.95	53.80	3.1	6,451	0.05%
2019/04/11	24	54.05	2	54.30	53.60	22	6,445	0.34%
2019/04/10	6.4	53.93	5	53.70	54.20	1.4	6,413	0.02%
2019/04/09	12.6	53.73	12	54.25	54.30	0.6	6,410	0.01%
2019/04/08	1	53.20	6	53.25	53.30	-5	6,352	-0.08%
2019/04/03	2	52.70	3.3	52.67	52.70	-1.3	6,299	-0.02%
2019/04/02	1	53.50	2	53.35	53.00	-1	6,261	-0.02%
2019/04/01	20	53.03	8	53.16	53.00	12	6,228	0.19%
2019/03/29	2	53.10	4	53.33	53.30	-2	6,099	-0.03%
2019/03/28	2	52.90	5	52.74	53.00	-3	6,067	-0.05%
2019/03/27	5	52.50	3	52.43	52.50	2	6,037	0.03%
2019/03/26	5.3	52.02	2	51.80	52.00	3.3	5,996	0.05%
2019/03/25	2	51.30	0	0.00	51.40	2	5,977	0.03%
2019/03/22	0	0.00	1	52.50	52.10	-1	5,960	-0.02%
2019/03/21	15	52.01	5	52.12	51.80	10	5,968	0.17%
2019/03/20	6	51.85	76	51.80	52.10	-70	5,968	-1.17%
2019/03/19	1	52.00	6	52.12	52.10	-5	5,944	-0.08%
2019/03/18	20	51.59	6	51.67	51.90	14	5,967	0.23%
2019/03/15	93	52.03	1	52.10	52.40	92	5,896	1.56%
2019/03/14	2	54.60	2	54.30	54.20	0	5,474	0.00%
2019/03/13	1.6	54.64	4.5	55.01	54.90	-2.9	5,595	-0.05%
2019/03/12	6	54.90	12	54.93	54.90	-6	5,551	-0.11%
2019/03/11	5.1	53.63	14	53.68	53.90	-8.9	5,506	-0.16%
2019/03/08	1	52.10	3	52.57	52.50	-2	5,387	-0.04%
2019/03/07	4	51.90	3	52.37	52.40	1	5,432	0.02%
2019/03/06	0	0.00	2	52.60	52.40	-2	5,427	-0.04%
2019/03/05	0.1	52.50	6	51.90	52.30	-5.9	5,536	-0.11%
2019/03/04	8	51.76	0	0.00	51.80	8	5,537	0.14%
2019/02/27	3	52.60	4	52.70	52.80	-1	5,499	-0.02%
2019/02/26	12	53.32	12	53.38	53.00	0	5,490	0.00%
2019/02/25	9	53.39	9	53.53	53.70	0	5,416	0.00%
2019/02/22	3	52.70	4	52.85	52.90	-1	5,346	-0.02%
2019/02/21	17.2	52.49	6	52.57	52.50	11.2	5,238	0.21%
2019/02/20	3	52.53	8	52.43	52.50	-5	5,169	-0.10%
2019/02/19	4	51.33	5	51.74	51.50	-1	5,040	-0.02%
2019/02/18	4	51.28	4	51.63	51.20	0	5,006	0.00%
2019/02/15	1	50.60	3.1	50.99	50.80	-2.1	4,996	-0.04%
2019/02/14	7	50.86	3	51.50	50.60	4	5,132	0.08%
2019/02/13	7	51.07	4	50.93	50.70	3	5,154	0.06%
2019/02/12	17	50.66	5	50.98	51.00	12	5,228	0.23%
2019/02/11	8	51.18	0	0.00	51.00	8	5,259	0.15%
2019/01/30	0	0.00	11	51.79	51.80	-11	5,336	-0.21%
2019/01/28	6	51.27	0	0.00	51.50	6	5,462	0.11%
2019/01/25	5	50.50	10	50.48	51.00	-5	5,457	-0.09%
2019/01/24	0	0.00	5	49.05	49.00	-5	5,331	-0.09%
2019/01/23	1	48.50	1	48.75	48.60	0	5,384	0.00%
2019/01/22	0	0.00	1	49.05	49.00	-1	5,401	-0.02%
2019/01/21	3	49.07	3	49.60	49.00	0	5,495	0.00%
2019/01/18	3	48.70	6	48.85	48.95	-3	5,526	-0.05%
2019/01/17	6	48.65	5	49.10	48.60	1	5,541	0.02%
2019/01/16	18	48.78	0	0.00	48.90	18	5,539	0.32%
2019/01/15	2	48.75	7	48.75	48.90	-5	5,593	-0.09%
2019/01/14	1	48.00	2	48.13	48.15	-1	5,570	-0.02%
2019/01/11	3	48.28	3	48.18	48.10	0	5,548	0.00%
2019/01/10	3	47.75	6	48.09	48.50	-3	5,474	-0.05%
2019/01/09	4	47.88	11	47.95	48.00	-7	5,422	-0.13%
2019/01/08	17	47.65	6	47.34	47.40	11	5,403	0.20%
2019/01/07	15	48.66	4	48.78	48.50	11	5,269	0.21%
2019/01/04	4	48.53	1	48.55	48.50	3	5,286	0.06%
2019/01/03	4	49.48	1	49.65	49.60	3	5,461	0.05%
2019/01/02	1	50.50	0	0.00	50.20	1	5,502	0.02%
2018/12/28	0	0.00	2	50.75	51.40	-2	5,510	-0.04%
2018/12/27	0	0.00	2	50.45	50.40	-2	5,535	-0.04%
2018/12/26	1	50.00	8	49.97	49.70	-7	5,629	-0.12%
2018/12/25	0	0.00	4	49.33	49.90	-4	5,676	-0.07%
2018/12/24	2	49.55	4	49.68	50.60	-2	5,738	-0.03%
2018/12/22	1	50.10	0	0.00	49.95	1	5,790	0.02%
2018/12/21	0	0.00	0.7	50.40	50.40	-0.7	5,986	-0.01%
2018/12/20	3	49.93	0.1	50.00	49.90	2.9	6,148	0.05%
2018/12/19	1	50.90	0	0.00	50.90	1	6,290	0.02%
2018/12/14	1	50.40	0	0.00	50.70	1	6,565	0.02%
2018/12/13	0	0.00	1	51.40	51.70	-1	6,571	-0.02%
2018/12/12	0	0.00	2	51.25	51.20	-2	6,605	-0.03%
2018/12/11	2	50.20	1	50.40	50.30	1	6,679	0.01%
2018/12/10	3	49.80	0	0.00	49.80	3	6,949	0.04%
2018/12/07	0	0.00	1	50.90	50.80	-1	6,982	-0.01%
2018/12/06	6	50.87	0	0.00	50.10	6	7,050	0.09%
2018/12/04	0	0.00	4	53.85	53.80	-4	7,131	-0.06%
2018/12/03	0	0.00	2	54.15	54.10	-2	7,168	-0.03%
2018/11/30	16	53.34	4	53.35	52.30	12	7,220	0.17%
2018/11/29	1	52.40	2	53.70	52.40	-1	7,230	-0.01%
2018/11/28	4	52.20	0	0.00	53.00	4	7,195	0.06%
2018/11/27	2	51.30	1	51.20	51.30	1	7,127	0.01%
2018/11/26	0	50.70	0	0.00	50.80	0	7,191	0.00%
2018/11/23	1	50.30	3	50.00	49.70	-2	7,236	-0.03%
2018/11/22	1	50.40	0	0.00	50.10	1	7,204	0.01%
2018/11/20	0	0.00	2	51.70	51.60	-2	7,199	-0.03%
2018/11/19	1	51.30	5	52.42	52.50	-4	7,236	-0.06%
2018/11/16	0	0.00	1	50.60	51.00	-1	7,258	-0.01%
2018/11/15	1	50.30	16	50.30	50.30	-15	7,281	-0.21%
2018/11/14	2	50.60	5	51.32	50.70	-3	7,347	-0.04%
2018/11/13	3	49.13	12	51.04	51.20	-9	7,356	-0.12%
2018/11/12	1	51.10	0	0.00	51.10	1	7,337	0.01%
2018/11/09	8	51.26	11	51.85	52.20	-3	7,313	-0.04%
2018/11/08	1	52.00	6.1	51.97	51.90	-5.1	7,210	-0.07%
2018/11/07	16	51.19	1	52.00	51.30	15	7,148	0.21%
2018/11/06	6	52.67	0	0.00	51.90	6	7,093	0.08%
2018/11/05	2	55.00	0	0.00	54.40	2	7,198	0.03%
2018/11/02	2	55.00	0	0.00	55.40	2	7,214	0.03%
2018/11/01	0	0.00	1	55.80	56.00	-1	7,235	-0.01%
2018/10/31	1	55.50	4	56.30	56.30	-3	7,286	-0.04%
2018/10/30	1	55.00	0	0.00	54.40	1	7,357	0.01%
2018/10/29	1	56.20	3	56.53	55.30	-2	7,450	-0.03%
2018/10/26	1	54.40	2	54.75	54.50	-1	7,431	-0.01%
2018/10/25	0	0.00	1	53.20	54.10	-1	7,509	-0.01%
2018/10/24	0	0.00	1	55.30	54.60	-1	7,636	-0.01%
2018/10/23	3	54.63	0	0.00	54.00	3	7,746	0.04%
2018/10/22	1	56.40	1	57.20	56.90	0	7,885	0.00%
2018/10/19	1	57.30	4	57.13	57.50	-3	8,008	-0.04%
2018/10/18	0	0.00	1.5	57.20	57.20	-1.5	8,069	-0.02%
2018/10/17	4	57.45	2	58.25	56.80	2	8,128	0.02%
2018/10/16	0	0.00	2	55.70	56.80	-2	8,138	-0.02%
2018/10/12	2	53.25	0	0.00	53.90	2	8,204	0.02%
2018/10/11	5	53.94	14	54.13	53.80	-9	8,194	-0.11%
2018/10/09	7	60.00	0	0.00	59.60	7	8,068	0.09%
2018/10/08	0	60.90	1	60.90	60.60	-1	8,084	-0.01%
2018/10/05	1	60.80	5	60.84	61.30	-4	8,095	-0.05%
2018/10/04	1	60.20	0	0.00	60.90	1	8,056	0.01%
2018/10/02	1	61.00	0	0.00	61.00	1	7,960	0.01%
2018/10/01	4	61.58	3	61.57	61.70	1	7,920	0.01%
2018/09/28	32	60.29	1	60.40	61.10	31	7,917	0.39%
2018/09/27	5	60.74	29	61.03	60.90	-24	7,811	-0.31%
2018/09/26	12	62.21	0	0.00	62.10	12	7,624	0.16%
2018/09/25	2	64.80	1	65.00	64.20	1	7,483	0.01%
2018/09/21	3	62.40	3	64.27	65.10	0	7,541	0.00%
2018/09/20	3	63.97	0	0.00	63.60	3	7,445	0.04%
2018/09/19	0	0.00	1	65.40	65.50	-1	7,535	-0.01%
2018/09/18	0	0.00	1	64.90	64.90	-1	7,627	-0.01%
2018/09/17	1	65.80	1	65.80	65.80	0	7,730	0.00%
2018/09/14	2	65.30	25	65.43	65.60	-23	7,751	-0.30%
2018/09/13	4	60.90	2	61.00	60.90	2	7,565	0.03%
2018/09/12	1	60.10	5	59.82	60.10	-4	7,568	-0.05%
2018/09/11	3	59.20	6	59.10	59.90	-3	7,571	-0.04%
2018/09/10	8	59.38	1	58.70	58.80	7	7,639	0.09%
2018/09/07	15	61.61	2	61.55	61.20	13	7,704	0.17%
2018/09/06	12	62.87	1	62.50	62.50	11	7,709	0.14%
2018/09/05	6	63.88	0	0.00	63.90	6	7,699	0.08%
2018/09/04	1	64.70	1	65.60	64.90	0	7,697	0.00%
2018/09/03	0	0.00	1	65.10	65.20	-1	7,769	-0.01%
2018/08/31	1	64.30	1	64.30	66.20	0	7,945	0.00%
2018/08/30	3	64.60	0	0.00	64.50	3	7,987	0.04%
2018/08/29	1	66.00	0	0.00	66.00	1	8,020	0.01%
2018/08/28	0	0.00	1	65.10	65.20	-1	8,081	-0.01%
2018/08/27	1	64.30	1	64.50	64.50	0	8,153	0.00%
2018/08/24	2	63.35	0	0.00	63.70	2	8,186	0.02%
2018/08/22	1	64.00	0	0.00	64.50	1	8,521	0.01%
2018/08/21	11	64.25	1	64.50	64.30	10	8,490	0.12%
2018/08/20	1	65.80	1	66.20	65.60	0	8,393	0.00%
2018/08/17	8	65.59	0	0.00	65.40	8	8,433	0.09%
2018/08/16	4	66.62	4	67.30	66.50	0	8,397	0.00%
2018/08/15	4	68.30	0	0.00	67.20	4	8,421	0.05%
2018/08/14	0	0.00	16	68.16	68.50	-16	8,448	-0.19%
2018/08/13	2	68.85	13	68.48	67.80	-11	8,510	-0.13%
2018/08/10	11	68.63	17	68.58	69.00	-6	8,628	-0.07%
2018/08/09	1	66.90	5	66.84	66.70	-4	8,437	-0.05%
2018/08/08	6	66.67	0	0.00	66.60	6	8,460	0.07%
2018/08/07	3	66.73	8	66.49	66.60	-5	8,454	-0.06%
2018/08/06	7	65.97	6	65.75	66.00	1	8,446	0.01%
2018/08/03	2	65.90	17.1	66.54	66.70	-15.1	8,554	-0.18%
2018/08/02	2	67.00	6	66.88	66.60	-4	8,514	-0.05%
2018/08/01	18	68.03	13	67.79	67.50	5	8,558	0.06%
2018/07/31	8	67.29	11	67.53	68.10	-3	8,505	-0.04%
2018/07/30	2	66.05	10	66.16	66.50	-8	8,359	-0.10%
2018/07/27	10	69.01	8	68.95	69.20	2	8,238	0.02%
2018/07/26	2	67.90	0	0.00	67.90	2	8,051	0.02%
2018/07/24	7	68.84	0	0.00	69.10	7	7,906	0.09%
2018/07/23	4	68.88	1	68.70	69.30	3	7,861	0.04%
2018/07/20	2	68.40	4	68.03	68.40	-2	7,839	-0.03%
2018/07/19	0	0.00	2	67.60	67.30	-2	7,779	-0.03%
2018/07/18	3	67.27	13	67.11	67.20	-10	7,784	-0.13%
2018/07/17	0	0.00	14.2	66.32	66.70	-14.2	7,697	-0.18%
2018/07/16	4	65.00	3	65.10	65.30	1	7,641	0.01%
2018/07/13	0	0.00	3.1	63.74	64.00	-3.1	7,622	-0.04%
2018/07/12	5	63.06	3	63.10	63.10	2	7,629	0.03%
2018/07/11	3	62.70	1	62.90	62.60	2	7,681	0.03%
2018/07/10	1	63.80	3	63.63	63.80	-2	7,740	-0.03%
2018/07/09	2	62.90	3	62.70	62.90	-1	7,748	-0.01%
2018/07/06	7	62.79	1	62.10	62.40	6	7,827	0.08%
2018/07/05	0	0.00	5	62.70	63.10	-5	7,836	-0.06%
2018/07/04	0	0.00	2	63.40	63.40	-2	7,894	-0.03%
2018/07/03	0	0.00	1.1	63.28	63.00	-1.1	8,002	-0.01%
2018/07/02	2	62.50	2	62.80	62.70	0	8,029	0.00%
2018/06/29	1	62.80	7	62.29	62.70	-6	7,960	-0.08%
2018/06/28	10	60.86	2	61.00	60.90	8	7,855	0.10%
2018/06/27	13	62.14	4	63.05	62.00	9	7,719	0.12%
2018/06/26	24	62.77	11	62.30	62.10	13	7,654	0.17%
2018/06/25	7	64.21	0	0.00	63.80	7	7,524	0.09%
2018/06/22	14	64.89	0	0.00	65.00	14	7,433	0.19%
2018/06/21	3	66.20	0	0.00	66.00	3	7,359	0.04%
2018/06/20	0	0.00	18	65.48	67.00	-18	7,443	-0.24%
2018/06/19	4	65.18	0	0.00	65.30	4	7,395	0.05%
2018/06/15	15	66.90	1	66.30	66.20	14	7,276	0.19%
2018/06/14	9	66.69	1	66.80	66.50	8	7,127	0.11%
2018/06/13	5	66.96	2	67.00	66.70	3	7,133	0.04%
2018/06/12	5	67.48	1	67.80	67.30	4	7,456	0.05%
2018/06/11	3	67.10	0	0.00	67.80	3	7,380	0.04%
2018/06/08	20	68.12	20	68.00	67.90	0	7,316	0.00%
2018/06/07	1	68.90	2	68.10	67.80	-1	7,122	-0.01%
2018/06/06	57	68.01	7	68.20	68.50	50	7,133	0.70%
2018/06/05	20	67.05	3	67.23	67.30	17	7,043	0.24%
2018/06/04	32.5	66.30	4	66.35	66.60	28.5	6,949	0.41%
2018/06/01	9.5	64.36	4	64.35	64.90	5.5	6,869	0.08%
2018/05/31	7	64.20	2	64.35	63.30	5	6,838	0.07%
2018/05/30	2	65.30	0	0.00	65.00	2	6,577	0.03%
2018/05/29	0	0.00	2	66.35	66.00	-2	6,510	-0.03%
2018/05/28	1	65.90	0	0.00	66.00	1	6,483	0.02%
2018/05/25	11	65.61	4	65.75	66.10	7	6,495	0.11%
2018/05/24	18	64.94	0	0.00	65.00	18	6,445	0.28%
2018/05/23	180	65.10	2	65.20	65.00	178	6,377	2.79%	大買/鉅額交易
2018/05/22	4	65.08	0	0.00	65.00	4	6,467	0.06%
2018/05/21	3	64.70	9	64.46	65.00	-6	6,557	-0.09%
2018/05/18	14	65.40	1	65.00	65.00	13	6,557	0.20%
2018/05/17	4	67.35	2	67.35	67.20	2	6,511	0.03%
2018/05/16	2	66.65	0	0.00	66.60	2	6,523	0.03%
2018/05/15	4	67.05	0	0.00	66.90	4	6,665	0.06%
2018/05/14	2	66.95	27	67.21	67.50	-25	6,849	-0.37%
2018/05/11	18	67.12	5	67.32	67.00	13	6,863	0.19%
2018/05/10	5	68.62	0	0.00	68.60	5	6,723	0.07%
2018/05/09	6	68.58	1	69.30	68.90	5	6,771	0.07%
2018/05/08	8	70.19	1	69.80	70.00	7	6,748	0.10%
2018/05/07	7	69.50	0	0.00	69.20	7	7,033	0.10%
2018/05/04	1	70.10	1	69.80	69.80	0	7,080	0.00%
2018/05/03	1	70.90	1	70.40	70.70	0	7,117	0.00%
2018/05/02	0	0.00	3	70.70	71.00	-3	7,220	-0.04%
2018/04/30	0	0.00	1	69.40	69.50	-1	7,218	-0.01%
2018/04/27	1	68.40	0	0.00	68.70	1	7,337	0.01%
2018/04/26	4	68.53	1	68.60	68.30	3	7,428	0.04%
2018/04/25	4	68.58	2	68.70	68.60	2	7,458	0.03%
2018/04/24	1	69.70	11	70.00	69.10	-10	7,537	-0.13%
2018/04/23	1	70.50	1	70.50	70.40	0	7,618	0.00%
2018/04/20	1	70.50	0	71.00	70.50	1	7,670	0.01%
2018/04/19	3	69.23	0	0.00	69.50	3	7,699	0.04%
2018/04/18	1	69.50	0	0.00	69.10	1	7,853	0.01%
2018/04/17	4	69.45	0	0.00	69.00	4	7,917	0.05%
2018/04/16	14	70.65	0	0.00	70.30	14	7,869	0.18%
2018/04/13	3.2	71.16	5	71.70	71.10	-1.8	7,902	-0.02%
2018/04/12	4	71.40	0	0.00	71.50	4	7,967	0.05%
2018/04/11	2	71.80	0	0.00	71.80	2	7,980	0.03%
2018/04/10	11	71.92	0	0.00	71.80	11	8,034	0.14%
2018/04/09	1	72.40	1	72.20	72.20	0	8,039	0.00%
2018/04/02	5	72.90	0	0.00	72.80	5	7,947	0.06%
2018/03/29	1	72.80	0	0.00	72.60	1	8,048	0.01%
2018/03/28	0	0.00	1	73.80	73.50	-1	7,982	-0.01%
2018/03/27	3	73.93	0	0.00	73.80	3	7,985	0.04%
2018/03/23	8	73.16	1	73.50	73.50	7	8,130	0.09%
2018/03/22	1	74.60	0	0.00	74.50	1	8,208	0.01%
2018/03/21	0	0.00	10	74.60	74.50	-10	8,290	-0.12%
2018/03/20	1	75.00	1	75.00	74.90	0	8,420	0.00%
2018/03/19	1	75.20	0	0.00	75.50	1	8,424	0.01%
2018/03/16	10	73.93	7	74.81	76.10	3	8,395	0.04%
2018/03/15	1	75.70	1	76.29	76.00	0	8,184	0.00%
2018/03/14	1	76.60	1	76.50	76.50	0	8,309	0.00%
2018/03/13	4	77.25	2	77.20	77.30	2	8,494	0.02%
2018/03/12	1	77.00	16	76.76	77.40	-15	8,568	-0.18%
2018/03/09	2	74.80	0	0.00	75.00	2	8,656	0.02%
2018/03/08	1	74.40	2	74.25	74.20	-1	8,821	-0.01%
2018/03/07	11	74.36	0	0.00	74.00	11	8,931	0.12%
2018/03/06	3	73.97	0	0.00	73.90	3	9,051	0.03%
2018/03/05	1	74.00	4	74.05	74.00	-3	9,241	-0.03%
2018/03/02	8	73.83	3	74.13	74.20	5	9,334	0.05%
2018/03/01	3	74.20	1	75.10	75.00	2	9,440	0.02%
2018/02/27	0	0.00	4	75.80	75.00	-4	9,553	-0.04%
2018/02/26	5	75.12	2	75.45	74.90	3	9,606	0.03%
2018/02/23	3	75.07	3	75.53	75.60	0	9,770	0.00%
2018/02/22	6	74.18	0	0.00	73.70	6	9,939	0.06%
2018/02/21	0	0.00	2	74.75	76.00	-2	9,970	-0.02%
2018/02/12	1	72.30	0	0.00	72.30	1	10,052	0.01%
2018/02/08	2	72.10	0.6	72.90	72.00	1.4	10,208	0.01%
2018/02/07	2	75.00	5	73.80	73.60	-3	10,332	-0.03%
2018/02/06	4	73.90	43	72.32	71.50	-39	10,314	-0.38%
2018/02/05	3	76.27	10	76.77	77.00	-7	10,248	-0.07%
2018/02/02	1	77.00	1	76.90	77.60	0	10,482	0.00%
2018/02/01	6	78.27	0	0.00	77.00	6	10,459	0.06%
2018/01/30	18	79.74	4.1	80.56	79.90	13.9	10,369	0.13%
2018/01/29	0.2	78.20	0	0.00	78.50	0.2	10,080	0.00%
2018/01/26	1	78.80	13	78.69	78.40	-12	10,063	-0.12%
2018/01/25	1	78.30	7	78.31	79.00	-6	10,070	-0.06%
2018/01/23	0	0.00	5	78.24	78.00	-5	10,000	-0.05%
2018/01/22	0.2	77.30	1	76.30	77.40	-0.8	9,954	-0.01%
2018/01/19	1	77.10	0	0.00	77.30	1	9,898	0.01%
2018/01/18	2	77.25	3	77.23	76.70	-1	9,823	-0.01%
2018/01/17	1.1	76.74	4	76.98	77.10	-2.9	9,719	-0.03%
2018/01/16	30	75.10	14	75.30	75.50	16	9,607	0.17%
2018/01/15	7	74.90	0	0.00	75.10	7	9,577	0.07%
2018/01/12	2	74.50	7	74.60	75.10	-5	9,655	-0.05%
2018/01/11	0	0.00	9	72.31	72.50	-9	9,617	-0.09%
2018/01/10	2.2	71.94	12	72.29	72.50	-9.8	9,623	-0.10%
2018/01/09	0	0.00	2	72.25	72.20	-2	9,658	-0.02%
2018/01/08	2	71.95	1.4	71.86	72.00	0.6	9,577	0.01%
2018/01/05	0	0.00	21	71.52	72.00	-21	9,559	-0.22%
2018/01/04	4	72.08	0	0.00	71.90	4	9,572	0.04%
2018/01/03	1	72.40	5	72.52	72.60	-4	9,580	-0.04%
2018/01/02	0	0.00	1	72.20	72.10	-1	9,546	-0.01%