和碩 (4938)-元大-桃園券商分點個股進出

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
97.1
漲跌
▲0.7
漲幅
+0.73%
成交量
7,929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-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園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
2024/05/03	2	97.80	4	98.28	97.10	-2	13,267	-0.02%
2024/05/02	1	96.20	0	0.00	96.40	1	13,249	0.01%
2024/04/30	0	0.00	3	98.20	97.70	-3	13,446	-0.02%
2024/04/29	1	98.20	8.5	98.19	98.50	-7.5	13,451	-0.06%
2024/04/26	0	0.00	0	97.50	97.00	0	13,432	0.00%
2024/04/25	2	94.75	0	0.00	94.70	2	13,407	0.02%
2024/04/24	0.5	97.00	0	96.60	96.70	0.5	13,360	0.00%
2024/04/23	0	0.00	3	94.87	94.70	-3	13,435	-0.02%
2024/04/22	3	94.80	6.3	94.79	94.50	-3.3	13,481	-0.02%
2024/04/19	2.1	94.74	4	94.70	94.80	-1.9	13,453	-0.01%
2024/04/18	1	96.40	1	96.40	96.60	0	13,250	0.00%
2024/04/16	10.3	96.85	8.9	96.26	95.40	1.4	13,217	0.01%
2024/04/15	1	99.40	6.1	98.38	98.70	-5.1	12,982	-0.04%
2024/04/12	21.3	98.92	4.1	98.71	98.30	17.2	12,865	0.13%
2024/04/11	3	100.93	3	100.33	101.50	0	12,727	0.00%
2024/04/10	3.1	100.84	2.1	101.49	101.00	1.1	12,741	0.01%
2024/04/09	1	100.50	8	100.25	100.50	-7	12,653	-0.06%
2024/04/08	7	100.19	17	100.80	101.00	-10	12,569	-0.08%
2024/04/03	3.3	97.71	7	97.80	97.40	-3.7	12,409	-0.03%
2024/04/02	11	98.74	7.2	98.32	98.30	3.8	12,352	0.03%
2024/04/01	8.9	98.64	7	99.41	97.50	1.9	12,444	0.02%
2024/03/29	1	102.50	11.6	101.95	102.00	-10.6	12,305	-0.09%
2024/03/28	9.1	99.13	6.3	98.30	99.70	2.8	11,794	0.02%
2024/03/27	9	97.71	2	97.30	98.40	7	11,473	0.06%
2024/03/26	28.3	98.63	8.4	98.76	97.80	20	11,451	0.17%
2024/03/25	15	100.73	3	101.83	101.50	12	11,190	0.11%
2024/03/22	6	101.67	0	0.00	102.00	6	10,988	0.05%
2024/03/21	15.1	102.66	13.3	102.96	104.50	1.8	10,738	0.02%
2024/03/20	44.2	105.10	26.7	105.04	103.50	17.5	10,139	0.17%
2024/03/19	16.4	96.89	37.7	96.74	100.00	-21.3	8,878	-0.24%
2024/03/18	2.1	89.60	6	90.20	91.00	-3.9	8,004	-0.05%
2024/03/15	4	89.08	13.9	89.31	89.10	-9.9	7,842	-0.13%
2024/03/14	1.2	88.44	7.1	88.03	88.60	-5.9	7,682	-0.08%
2024/03/13	4.5	89.96	39.5	89.87	89.90	-35.1	7,542	-0.46%
2024/03/12	0	87.20	9.7	86.68	87.50	-9.7	7,197	-0.13%
2024/03/11	1.5	84.83	0	0.00	85.10	1.5	7,121	0.02%
2024/03/08	1	85.40	1.3	85.68	85.30	-0.3	7,116	0.00%
2024/03/07	2.2	85.67	0	0.00	85.40	2.2	7,063	0.03%
2024/03/06	1	85.70	0	0.00	86.50	1	6,997	0.01%
2024/03/05	0.1	86.11	5.2	86.30	86.50	-5.1	7,064	-0.07%
2024/03/04	1	85.99	13.1	85.85	86.00	-12.1	7,086	-0.17%
2024/03/01	3	85.47	4.3	86.14	84.90	-1.3	7,078	-0.02%
2024/02/29	2	84.55	0	0.00	85.50	2	7,042	0.03%
2024/02/27	1.4	84.26	6.1	84.53	84.30	-4.7	6,954	-0.07%
2024/02/26	1.1	85.49	1	85.40	85.60	0.1	6,928	0.00%
2024/02/23	1.1	85.87	7.1	86.79	85.90	-6	6,926	-0.09%
2024/02/22	6.4	86.18	10.1	86.51	86.60	-3.7	6,984	-0.05%
2024/02/21	1	85.80	3.4	85.74	85.90	-2.4	6,966	-0.03%
2024/02/20	5.3	85.07	3.1	85.23	85.50	2.2	7,099	0.03%
2024/02/19	22	84.40	3.1	84.93	84.80	18.9	7,108	0.27%
2024/02/16	2	84.15	3	84.27	84.70	-1	7,199	-0.01%
2024/02/15	3	83.80	50	84.06	83.70	-47	7,308	-0.64%
2024/02/05	3.2	83.83	4	84.68	84.50	-0.9	7,268	-0.01%
2024/02/02	3	83.90	2.1	84.19	84.30	1	7,266	0.01%
2024/01/31	0.1	83.06	0	0.00	82.70	0.1	7,276	0.00%
2024/01/30	3	83.80	0.1	84.30	83.80	2.9	7,219	0.04%
2024/01/29	1.1	84.13	0	0.00	84.20	1.1	7,241	0.02%
2024/01/26	2.5	83.56	1	83.10	83.30	1.5	7,212	0.02%
2024/01/25	32.1	84.76	14	84.53	84.20	18.1	7,174	0.25%
2024/01/24	31	85.86	12	85.96	86.10	19	7,126	0.27%
2024/01/23	32.1	82.16	7	82.79	83.50	25.1	6,876	0.36%
2024/01/22	7	83.49	3	83.60	83.00	4	6,794	0.06%
2024/01/19	9	81.86	2.1	81.82	82.60	7	6,812	0.10%
2024/01/18	1.1	80.70	2.9	80.44	80.70	-1.9	6,816	-0.03%
2024/01/17	0.1	81.60	20	81.22	80.80	-19.9	6,811	-0.29%
2024/01/16	0	82.30	0	0.00	81.80	0	6,705	0.00%
2024/01/15	5	83.12	0	0.00	82.40	5	6,637	0.08%
2024/01/12	5	82.72	3	83.00	83.00	2	6,638	0.03%
2024/01/11	1	82.50	21.3	82.93	82.50	-20.2	6,663	-0.30%
2024/01/10	0.3	83.36	4	83.05	82.90	-3.7	6,595	-0.06%
2024/01/09	3	83.93	0	0.00	83.80	3	6,670	0.04%
2024/01/08	6	84.43	1	83.80	83.90	5	6,669	0.07%
2024/01/05	1.2	84.05	1.1	83.94	83.90	0	6,640	0.00%
2024/01/04	3.5	84.56	1.2	84.67	84.60	2.3	6,633	0.04%
2024/01/03	1.4	85.52	9	85.94	85.90	-7.6	6,624	-0.12%
2024/01/02	1	87.08	5	87.12	87.40	-4	6,564	-0.06%
2023/12/29	9.1	87.02	12.2	86.67	87.30	-3.1	6,566	-0.05%
2023/12/28	14.2	89.33	3	88.57	88.20	11.2	6,480	0.17%
2023/12/27	5.6	88.68	17.1	89.32	89.50	-11.5	6,434	-0.18%
2023/12/26	0.1	87.37	10.3	87.73	88.00	-10.2	6,217	-0.16%
2023/12/25	3	85.90	4.1	86.67	86.80	-1.1	6,146	-0.02%
2023/12/22	1	85.20	1	85.50	85.80	0	6,086	0.00%
2023/12/21	6.3	85.15	1	85.00	85.90	5.3	5,982	0.09%
2023/12/20	10	85.66	35.2	86.37	86.50	-25.1	5,833	-0.43%
2023/12/19	1	84.30	3	84.70	85.00	-2	5,606	-0.04%
2023/12/18	2	85.05	31	85.44	85.50	-29	5,517	-0.53%
2023/12/14	5	85.00	1.1	85.10	85.50	3.9	5,312	0.07%
2023/12/13	22	83.22	29.1	84.26	84.80	-7.1	5,223	-0.14%
2023/12/12	0.2	83.00	6	83.05	83.10	-5.8	5,215	-0.11%
2023/12/11	0.1	82.11	13.1	82.25	82.50	-12.9	5,183	-0.25%
2023/12/08	3	81.50	0.1	81.20	81.70	2.9	5,160	0.06%
2023/12/07	0.2	81.10	3.2	81.48	81.10	-3	5,228	-0.06%
2023/12/06	0.1	80.90	2	81.10	81.30	-1.9	5,337	-0.04%
2023/12/01	0	0.00	8.1	81.24	81.30	-8.1	5,371	-0.15%
2023/11/30	0	0.00	12	81.06	81.20	-12	5,375	-0.22%
2023/11/29	10	81.56	18.1	81.71	81.70	-8.1	5,281	-0.15%
2023/11/28	0	0.00	10.5	80.90	81.10	-10.5	5,277	-0.20%
2023/11/27	0	0.00	1.2	81.05	80.80	-1.2	5,313	-0.02%
2023/11/24	0	0.00	1	80.90	80.80	-1	5,343	-0.02%
2023/11/22	0	80.80	0.1	80.80	81.00	0	5,469	0.00%
2023/11/21	0	0.00	20.5	81.69	81.90	-20.5	5,630	-0.36%
2023/11/20	0	0.00	1	80.90	81.10	-1	5,878	-0.02%
2023/11/17	3	80.03	6.6	80.36	80.80	-3.5	5,985	-0.06%
2023/11/16	1	79.50	0	0.00	80.00	1	5,989	0.02%
2023/11/15	0	0.00	8.7	79.81	80.00	-8.7	6,078	-0.14%
2023/11/14	4	79.23	20.1	79.12	79.50	-16.1	6,138	-0.26%
2023/11/13	0.1	77.50	2	77.90	77.90	-2	6,124	-0.03%
2023/11/10	0	0.00	2	78.05	78.30	-2	6,225	-0.03%
2023/11/09	2	78.00	0	0.00	78.00	2	6,305	0.03%
2023/11/08	3.1	77.73	0.7	77.60	78.00	2.3	6,356	0.04%
2023/11/07	0	0.00	2	77.90	78.00	-2	6,421	-0.03%
2023/11/06	0	0.00	2	77.60	77.50	-2	6,614	-0.03%
2023/11/03	3	76.53	0.3	77.20	76.70	2.7	6,670	0.04%
2023/11/02	1	77.30	1.2	77.29	77.20	-0.2	6,767	0.00%
2023/11/01	0	0.00	1.6	76.19	76.90	-1.6	6,838	-0.02%
2023/10/31	1	75.01	0	0.00	75.40	1	6,907	0.01%
2023/10/30	0	0.00	3	76.50	76.50	-3	6,963	-0.04%
2023/10/27	0	0.00	1.1	77.44	76.60	-1.1	7,002	-0.02%
2023/10/26	0	0.00	2	76.55	76.40	-2	7,180	-0.03%
2023/10/24	0	0.00	12	76.03	76.80	-12	7,382	-0.16%
2023/10/23	2.1	75.36	0	0.00	75.40	2.1	7,533	0.03%
2023/10/20	1	75.50	0	0.00	76.00	1	7,910	0.01%
2023/10/19	8	76.71	13	76.86	76.60	-5	8,293	-0.06%
2023/10/18	2	76.60	3	76.50	76.90	-1	8,554	-0.01%
2023/10/17	1.6	77.43	2	77.00	77.00	-0.5	8,891	-0.01%
2023/10/16	10	77.93	2	77.95	77.60	8	9,690	0.08%
2023/10/13	2	77.80	0	0.00	77.90	2	11,707	0.02%
2023/10/12	2	78.80	6	78.55	78.90	-4	12,173	-0.03%
2023/10/11	0	0.00	7.1	78.50	78.10	-7.1	12,236	-0.06%
2023/10/06	2	77.65	0.1	77.50	77.60	1.9	12,366	0.02%
2023/10/05	2	77.30	7.1	77.48	77.70	-5.1	12,401	-0.04%
2023/10/04	6	76.02	0	0.00	76.20	6	12,360	0.05%
2023/10/03	6	77.60	1	77.40	77.40	5	12,355	0.04%
2023/10/02	2	76.70	3	76.83	76.60	-1	12,385	-0.01%
2023/09/28	2	76.70	0	0.00	76.60	2	12,507	0.02%
2023/09/27	0	0.00	4	76.38	76.30	-4	12,570	-0.03%
2023/09/26	0	0.00	4	76.20	76.00	-4	12,860	-0.03%
2023/09/25	2	76.60	2	76.60	76.70	0	13,053	0.00%
2023/09/22	0	0.00	3	77.00	77.00	-3	13,190	-0.02%
2023/09/21	2	76.70	0	0.00	76.50	2	13,295	0.02%
2023/09/20	2	77.60	0	0.00	77.00	2	13,295	0.02%
2023/09/19	2.4	77.58	0.1	78.00	77.20	2.3	13,334	0.02%
2023/09/18	2.2	77.46	1	77.30	77.30	1.2	13,443	0.01%
2023/09/15	2	77.90	3.1	77.92	78.10	-1.1	13,460	-0.01%
2023/09/14	2	77.70	4	77.10	77.50	-2	13,389	-0.01%
2023/09/13	0	0.00	1.1	76.69	76.80	-1.1	13,514	-0.01%
2023/09/12	0	0.00	2.1	76.08	76.70	-2.1	14,226	-0.01%
2023/09/11	7.2	75.22	5	75.50	74.90	2.2	14,315	0.02%
2023/09/08	2	78.00	0.1	78.20	78.10	2	14,255	0.01%
2023/09/07	2	78.00	0.5	78.00	77.70	1.5	14,309	0.01%
2023/09/06	5	77.84	2	77.95	77.80	3	14,359	0.02%
2023/09/05	0	0.00	3	77.57	77.70	-3	14,400	-0.02%
2023/09/04	3	77.17	1	77.10	77.30	2	14,516	0.01%
2023/09/01	2.1	77.61	0.1	77.80	77.70	2	14,570	0.01%
2023/08/31	3	78.20	0	0.00	78.00	3	14,595	0.02%
2023/08/30	0	0.00	2.1	78.74	78.50	-2.1	14,722	-0.01%
2023/08/29	3	77.90	6	78.55	78.30	-3	14,915	-0.02%
2023/08/28	3	79.03	27.1	78.80	78.70	-24.1	14,904	-0.16%
2023/08/25	11.5	79.45	1	79.10	78.90	10.5	14,987	0.07%
2023/08/24	9.3	79.73	4.2	79.71	80.10	5	14,881	0.03%
2023/08/23	0	0.00	18.7	78.26	78.70	-18.7	14,565	-0.13%
2023/08/22	7.2	77.52	7.2	77.60	77.80	0	14,486	0.00%
2023/08/21	6	76.80	3.2	77.10	76.70	2.9	14,343	0.02%
2023/08/18	6.1	77.20	3.1	76.93	76.90	3	14,225	0.02%
2023/08/17	4	76.37	7	77.14	77.30	-3	14,094	-0.02%
2023/08/16	7	76.81	4	77.30	77.40	3	13,978	0.02%
2023/08/15	0.3	76.50	2.5	76.67	76.60	-2.2	13,908	-0.02%
2023/08/14	1.9	75.02	5.3	75.04	75.50	-3.4	13,846	-0.02%
2023/08/11	0.1	76.10	1	76.50	76.20	-0.9	13,859	-0.01%
2023/08/10	3.9	76.88	1	76.00	76.10	2.8	13,824	0.02%
2023/08/09	2	77.70	7	78.74	78.40	-5	13,609	-0.04%
2023/08/08	3.1	77.20	2	77.75	77.50	1.1	13,510	0.01%
2023/08/07	1	76.80	1	76.60	76.70	0	13,417	0.00%
2023/08/04	2	76.50	6	76.05	76.70	-4	13,310	-0.03%
2023/08/02	3.1	75.41	2.5	76.01	75.80	0.6	13,195	0.00%
2023/08/01	3	76.60	2	76.15	76.20	1	13,033	0.01%
2023/07/31	7.3	76.75	2.2	77.10	76.40	5.2	12,942	0.04%
2023/07/28	3	77.20	3.1	78.66	78.70	-0.1	12,711	0.00%
2023/07/27	4.7	77.68	8.1	77.49	77.50	-3.4	12,594	-0.03%
2023/07/26	8	80.21	7	78.74	78.80	1	12,450	0.01%
2023/07/25	5.1	80.77	45.6	80.81	80.20	-40.5	12,303	-0.33%
2023/07/24	13.4	78.72	27.1	79.18	78.80	-13.7	11,989	-0.11%
2023/07/21	35.9	75.98	28.2	76.60	76.60	7.7	11,653	0.07%
2023/07/20	42.3	77.22	6.1	76.22	76.10	36.2	11,433	0.32%
2023/07/19	45.2	79.86	17.9	80.04	76.80	27.4	11,091	0.25%
2023/07/18	103	85.98	77.2	86.23	84.20	25.8	10,245	0.25%	大買/
2023/07/17	8	80.69	30.2	81.50	81.90	-22.2	8,199	-0.27%
2023/07/14	0.5	74.50	1	74.70	74.50	-0.5	7,719	-0.01%
2023/07/13	14.4	74.24	9.2	74.63	74.20	5.2	7,601	0.07%
2023/07/12	5.1	71.77	0	0.00	72.10	5.1	7,436	0.07%
2023/07/11	4.1	71.20	2.2	71.00	71.50	1.9	7,381	0.03%
2023/07/10	6.2	69.97	1.4	70.18	69.90	4.8	7,371	0.07%
2023/07/07	4.1	70.17	0	0.00	70.50	4.1	7,383	0.06%
2023/07/06	7.1	70.73	0	0.00	70.70	7.1	7,363	0.10%
2023/07/05	32.6	71.99	3	72.00	71.50	29.6	7,229	0.41%
2023/07/04	6.3	72.52	0	0.00	72.20	6.3	7,130	0.09%
2023/07/03	2	75.85	6	75.83	76.00	-4	6,909	-0.06%
2023/06/30	4	74.80	1.1	74.91	74.80	2.9	6,771	0.04%
2023/06/29	1	75.10	9.5	75.22	75.10	-8.5	6,656	-0.13%
2023/06/28	3.2	75.03	1	75.00	74.80	2.2	6,578	0.03%
2023/06/27	6.3	74.78	6.7	74.10	74.70	-0.4	6,554	-0.01%
2023/06/26	2.1	75.85	2	75.50	75.30	0	6,478	0.00%
2023/06/21	2	76.50	1	76.90	77.00	1	6,359	0.02%
2023/06/20	3.8	76.45	6.6	76.55	76.40	-2.8	6,345	-0.04%
2023/06/19	9.2	77.42	13	78.12	77.10	-3.8	6,266	-0.06%
2023/06/16	13.9	80.60	22.8	80.54	79.30	-8.9	6,128	-0.14%
2023/06/15	6.1	79.50	13.1	78.98	79.40	-7	5,369	-0.13%
2023/06/14	2	78.00	4	78.08	78.00	-2	5,251	-0.04%
2023/06/13	1	77.40	5.1	77.44	78.00	-4	5,214	-0.08%
2023/06/12	2	77.50	0	0.00	77.60	2	5,273	0.04%
2023/06/09	1	77.90	4	77.93	78.10	-3	5,217	-0.06%
2023/06/08	2	77.60	6	77.98	77.40	-4	5,167	-0.08%
2023/06/07	4	77.90	2	78.00	78.20	2	5,067	0.04%
2023/06/06	2	77.65	2.1	77.60	77.50	-0.1	4,999	0.00%
2023/06/05	17.2	78.10	2	77.99	78.00	15.2	4,932	0.31%
2023/06/02	5	76.81	33.5	77.08	77.10	-28.5	4,767	-0.60%
2023/06/01	5	75.40	0	0.00	75.70	5	4,541	0.11%
2023/05/31	3	75.50	9	75.38	75.30	-6	4,480	-0.13%
2023/05/30	0.5	74.73	2.1	74.99	75.00	-1.6	4,343	-0.04%
2023/05/29	2.2	74.64	4	74.73	74.70	-1.9	4,292	-0.04%
2023/05/26	3.2	74.14	0	0.00	74.50	3.2	4,279	0.08%
2023/05/25	0	73.50	0	0.00	73.60	0	4,183	0.00%
2023/05/24	0	72.92	0	0.00	73.50	0	4,171	0.00%
2023/05/23	0	72.85	0	0.00	73.10	0	4,149	0.00%
2023/05/19	1.1	73.09	0	72.80	73.20	1.1	4,072	0.03%
2023/05/18	0	0.00	9.2	72.40	72.40	-9.2	3,997	-0.23%
2023/05/17	0	0.00	22	72.35	72.30	-22	3,986	-0.55%
2023/05/16	0	0.00	8	70.86	71.30	-8	3,882	-0.21%
2023/05/15	0	0.00	0	70.20	70.20	0	3,872	0.00%
2023/05/12	6.1	69.18	11	69.20	69.70	-4.9	3,871	-0.13%
2023/05/11	0	0.00	0	70.70	70.70	0	3,826	0.00%
2023/05/09	0	0.00	1	70.40	70.50	-1	3,837	-0.03%
2023/05/05	0	70.00	0	0.00	70.10	0	3,933	0.00%
2023/05/03	0.1	70.20	0	0.00	70.20	0.1	3,972	0.00%
2023/05/02	0	0.00	2	70.50	70.50	-2	4,086	-0.05%
2023/04/28	0	0.00	0.1	69.70	70.00	-0.1	4,147	0.00%
2023/04/26	0	69.38	0	0.00	69.70	0	4,071	0.00%
2023/04/25	0.1	69.47	0	0.00	69.00	0.1	3,961	0.00%
2023/04/24	0	69.70	0	0.00	69.70	0	3,855	0.00%
2023/04/21	0	70.00	0	0.00	70.10	0	3,774	0.00%
2023/04/20	1	69.90	0	0.00	70.10	1	3,709	0.03%
2023/04/17	0	0.00	2	70.40	70.70	-2	3,715	-0.05%
2023/04/14	1	70.10	2	70.05	70.20	-1	3,662	-0.03%
2023/04/13	0	70.25	0.1	70.40	70.30	-0.1	3,653	0.00%
2023/04/12	0	0.00	0	70.50	70.60	0	3,635	0.00%
2023/04/11	0	0.00	41	70.10	70.40	-41	3,604	-1.14%
2023/04/10	1	69.70	1	69.90	69.90	0	3,573	0.00%
2023/04/07	0.1	70.40	1	70.50	70.40	-0.9	3,558	-0.03%
2023/04/06	2	70.50	1	70.40	70.50	1	3,537	0.03%
2023/03/30	1.2	69.62	0	0.00	69.90	1.2	3,647	0.03%
2023/03/29	3	69.80	0	0.00	69.90	3	3,876	0.08%
2023/03/28	1	69.50	0	0.00	69.50	1	4,095	0.02%
2023/03/24	0	69.60	0	0.00	69.90	0	4,654	0.00%
2023/03/23	0	0.00	1	69.80	69.80	-1	4,667	-0.02%
2023/03/22	0	0.00	7	69.29	69.40	-7	4,691	-0.15%
2023/03/21	0	68.90	1.1	69.07	69.30	-1.1	4,771	-0.02%
2023/03/20	0	0.00	0.1	68.10	68.40	-0.1	4,785	0.00%
2023/03/17	0.2	67.30	0	0.00	67.90	0.2	4,828	0.00%
2023/03/16	0.1	66.90	4.5	67.11	67.40	-4.4	4,805	-0.09%
2023/03/15	10	67.03	0.7	67.00	66.60	9.3	4,826	0.19%
2023/03/14	0	0.00	25	69.00	69.00	-25	4,722	-0.53%
2023/03/13	0	0.00	1	68.80	69.40	-1	4,759	-0.02%
2023/03/10	2.2	68.90	0	0.00	69.00	2.2	4,742	0.05%
2023/03/09	0	0.00	1	69.50	69.80	-1	4,780	-0.02%
2023/03/08	0.3	69.57	12	69.63	69.80	-11.7	4,829	-0.24%
2023/03/07	0.3	69.46	9.2	69.60	69.90	-8.9	4,838	-0.18%
2023/03/06	0	0.00	1	68.40	69.00	-1	4,816	-0.02%
2023/03/03	0	68.40	1.4	68.37	68.30	-1.4	4,817	-0.03%
2023/02/24	0.4	68.30	1	68.50	68.00	-0.6	4,830	-0.01%
2023/02/23	5	68.30	1.2	68.40	68.50	3.8	4,810	0.08%
2023/02/22	0.5	67.80	0	0.00	68.20	0.5	4,832	0.01%
2023/02/21	1	67.80	3	67.80	67.90	-2	4,846	-0.04%
2023/02/20	0	0.00	1	67.50	67.80	-1	4,911	-0.02%
2023/02/17	0.2	67.15	0	0.00	67.50	0.2	4,942	0.00%
2023/02/15	0.3	66.67	0	0.00	67.20	0.3	5,110	0.01%
2023/02/14	1	66.70	0	0.00	66.70	1	5,099	0.02%
2023/02/13	11	67.11	23	66.91	67.10	-12	5,107	-0.23%
2023/02/09	1	66.33	0	0.00	66.50	1	5,098	0.02%
2023/02/07	6	66.50	2	66.45	66.60	4	5,177	0.08%
2023/02/06	0	0.00	7.7	66.18	66.10	-7.7	5,186	-0.15%
2023/02/03	0	0.00	0.1	65.20	65.40	-0.1	5,143	0.00%
2023/01/31	0.1	65.60	0	0.00	64.50	0.1	5,257	0.00%
2023/01/30	0.2	65.00	14	65.36	65.60	-13.8	5,172	-0.27%
2023/01/17	1	64.50	1	64.50	64.70	0	5,134	0.00%
2023/01/16	1	64.80	1	64.50	64.50	0	5,159	0.00%
2023/01/13	0.5	64.70	1	64.80	64.30	-0.5	5,166	-0.01%
2023/01/12	0	0.00	0.6	64.33	64.50	-0.6	5,310	-0.01%
2023/01/10	1.3	64.48	0	0.00	64.50	1.3	5,497	0.02%
2023/01/09	0.3	64.50	0	0.00	64.80	0.3	5,566	0.01%
2023/01/06	0	0.00	1	64.00	64.00	-1	5,574	-0.02%
2023/01/05	0.2	63.80	3	63.80	63.80	-2.8	5,595	-0.05%
2023/01/04	3	63.60	0	0.00	63.50	3	5,611	0.05%
2023/01/03	1	63.20	0	0.00	63.70	1	5,662	0.02%
2022/12/28	0	0.00	1	63.70	63.80	-1	5,770	-0.02%
2022/12/26	0	0.00	1	63.80	63.80	-1	5,856	-0.02%
2022/12/23	0	0.00	32	64.10	64.20	-32	5,962	-0.54%
2022/12/22	0	0.00	1	64.00	64.00	-1	6,001	-0.02%
2022/12/21	1	63.01	2.2	63.61	63.70	-1.2	5,819	-0.02%
2022/12/20	1	63.70	1	63.50	63.60	0	5,618	0.00%
2022/12/19	1.2	62.68	1	63.80	63.80	0.2	5,419	0.00%
2022/12/16	1	62.10	1.1	62.82	64.00	-0.1	5,185	0.00%
2022/12/15	3	63.10	2	63.15	63.50	1	5,006	0.02%
2022/12/14	1.3	63.04	0.1	63.37	63.30	1.2	5,077	0.02%
2022/12/13	0	0.00	0	63.10	63.20	0	5,120	0.00%
2022/12/12	0	0.00	0.1	62.76	63.20	-0.1	5,121	0.00%
2022/12/09	0	0.00	0	62.80	63.10	0	5,270	0.00%
2022/12/08	1	62.50	1.2	62.23	62.20	-0.2	5,305	0.00%
2022/12/07	0	0.00	1	63.20	63.00	-1	5,366	-0.02%
2022/12/06	1	62.80	1	62.90	63.80	0	5,406	0.00%
2022/12/05	1	62.39	7.2	62.83	63.50	-6.1	5,390	-0.11%
2022/12/01	3	61.47	1	62.10	61.70	2	5,372	0.04%
2022/11/30	1	61.00	1.3	61.44	62.00	-0.3	5,351	-0.01%
2022/11/29	1	61.20	0	60.90	61.50	1	5,417	0.02%
2022/11/28	0	0.00	1.3	60.04	60.70	-1.3	5,446	-0.02%
2022/11/25	0	0.00	0.3	60.00	60.20	-0.3	5,454	0.00%
2022/11/23	0.1	59.30	0	0.00	59.20	0.1	5,519	0.00%
2022/11/22	0	0.00	0.1	59.40	59.30	-0.1	5,533	0.00%
2022/11/21	8.2	60.31	7	59.30	59.40	1.2	5,504	0.02%
2022/11/18	0.1	60.10	0	0.00	60.30	0.1	5,487	0.00%
2022/11/17	1.1	59.76	0.3	59.80	60.30	0.8	5,470	0.02%
2022/11/16	1	60.30	2.3	60.30	60.40	-1.3	5,481	-0.02%
2022/11/15	0	0.00	1.3	60.87	60.60	-1.3	5,468	-0.02%
2022/11/14	8.1	59.75	2.6	60.45	60.40	5.4	5,454	0.10%
2022/11/11	1.2	59.57	11.1	59.18	60.00	-10	5,398	-0.18%
2022/11/10	0.1	58.80	0	58.80	58.70	0.1	5,312	0.00%
2022/11/09	0	58.30	0.1	58.43	58.40	0	5,356	0.00%
2022/11/08	1	57.90	0.2	57.98	58.10	0.8	5,399	0.01%
2022/11/07	1	57.40	1	57.20	57.70	0	5,423	0.00%
2022/11/03	0	56.70	0	0.00	56.40	0	5,432	0.00%
2022/11/01	0	0.00	0	58.60	58.40	0	5,431	0.00%
2022/10/31	0	0.00	0.1	58.46	59.00	-0.1	5,488	0.00%
2022/10/27	3	56.63	0	0.00	56.70	3	5,454	0.06%
2022/10/25	0	0.00	1	56.70	56.20	-1	5,495	-0.02%
2022/10/24	0	0.00	0	57.00	56.90	0	5,554	0.00%
2022/10/21	0.1	56.31	0	56.50	56.00	0.1	5,546	0.00%
2022/10/20	1.1	55.24	2	55.60	55.90	-0.9	5,525	-0.02%
2022/10/19	3	56.27	2	56.76	56.70	1	5,397	0.02%
2022/10/18	14.4	57.02	12.1	56.70	56.60	2.4	5,355	0.04%
2022/10/17	0	0.00	1	57.80	57.60	-1	5,312	-0.02%
2022/10/14	1.4	57.39	0	0.00	57.30	1.4	5,331	0.03%
2022/10/12	0.1	57.60	0	0.00	57.30	0.1	5,438	0.00%
2022/10/11	3.3	57.32	0	0.00	57.30	3.3	5,491	0.06%
2022/10/07	0.2	58.72	0	0.00	58.20	0.2	5,426	0.00%
2022/10/05	0	59.40	1.2	59.48	59.30	-1.2	5,456	-0.02%
2022/10/04	1	59.00	0.2	59.30	59.10	0.8	5,430	0.02%
2022/10/03	1	57.51	0.1	57.90	57.50	1	5,383	0.02%
2022/09/30	0	58.74	0.1	58.80	58.50	0	5,397	0.00%
2022/09/29	2.2	59.40	1	59.59	59.20	1.1	5,353	0.02%
2022/09/28	1	59.20	1.2	59.69	59.20	-0.2	5,353	0.00%
2022/09/27	1	59.50	0.1	60.00	59.50	1	5,346	0.02%
2022/09/26	0	0.00	5	59.82	59.30	-5	5,384	-0.09%
2022/09/23	10	60.51	0	0.00	60.40	10	5,451	0.18%
2022/09/22	17.1	61.59	4	61.39	61.50	13.1	5,844	0.22%
2022/09/21	3	63.83	0	0.00	63.10	3	5,881	0.05%
2022/09/19	0.1	63.50	3	63.30	63.10	-2.9	5,783	-0.05%
2022/09/16	12	63.03	0.1	63.50	63.50	11.9	5,743	0.21%
2022/09/15	12	63.69	0	0.00	63.70	12	5,614	0.21%
2022/09/14	0.1	64.40	0	0.00	63.40	0.1	5,603	0.00%
2022/09/13	1	64.30	27	65.30	65.50	-26	5,593	-0.46%
2022/09/12	0.1	64.10	1	64.00	63.90	-1	5,592	-0.02%
2022/09/08	1.1	63.43	0	0.00	63.70	1.1	5,677	0.02%
2022/09/07	3	63.83	5	64.40	64.40	-2	5,696	-0.04%
2022/09/05	0	0.00	2	64.75	64.50	-2	5,657	-0.04%
2022/09/02	14	62.39	3	62.30	62.10	11	5,585	0.20%
2022/09/01	2	62.75	0	63.30	63.10	2	5,556	0.04%
2022/08/31	5	63.50	0.1	64.00	63.60	4.9	5,551	0.09%
2022/08/30	0	0.00	1	64.30	64.10	-1	5,518	-0.02%
2022/08/25	15	63.80	0	0.00	63.80	15	5,583	0.27%
2022/08/24	1	63.70	1	63.80	63.60	0	5,601	0.00%
2022/08/23	0	0.00	13	64.49	64.20	-13	5,806	-0.22%
2022/08/22	1	64.10	3	63.70	64.20	-2	5,821	-0.03%
2022/08/19	0	63.60	0	0.00	63.00	0	5,807	0.00%
2022/08/18	0.1	62.80	0	0.00	63.00	0.1	5,827	0.00%
2022/08/17	1.2	62.65	7	62.60	62.80	-5.8	5,857	-0.10%
2022/08/16	1.2	62.32	1	62.40	62.20	0.2	5,858	0.00%
2022/08/15	12.4	63.28	3	63.10	63.00	9.4	5,812	0.16%
2022/08/12	0	0.00	1.8	64.79	64.50	-1.8	5,768	-0.03%
2022/08/11	1.3	64.12	1	63.90	63.70	0.3	5,763	0.00%
2022/08/10	0	0.00	0.5	63.03	63.00	-0.5	5,813	-0.01%
2022/08/09	0	0.00	1	62.70	62.70	-1	5,867	-0.02%
2022/08/08	11.5	61.95	11	61.55	62.10	0.5	5,938	0.01%
2022/08/05	14.5	61.89	4	62.13	62.00	10.5	6,189	0.17%
2022/08/04	0	0.00	1.2	62.68	63.00	-1.2	6,211	-0.02%
2022/08/03	0.3	63.10	0	0.00	63.10	0.3	6,229	0.00%
2022/08/02	0	0.00	1.3	62.80	63.00	-1.3	6,251	-0.02%
2022/07/29	1	62.20	5	62.80	62.20	-4	6,215	-0.06%
2022/07/28	0	0.00	9	62.09	62.30	-9	6,139	-0.15%
2022/07/26	1	60.90	0	0.00	60.80	1	6,119	0.02%
2022/07/22	4	60.50	0.1	60.90	60.90	3.9	6,252	0.06%
2022/07/20	1.1	58.93	4.2	59.22	59.40	-3.1	6,235	-0.05%
2022/07/19	1.1	58.43	2	58.60	58.80	-0.9	6,289	-0.01%
2022/07/18	1	58.20	1	58.80	58.70	0	6,313	0.00%
2022/07/15	0	59.00	0	0.00	58.70	0	6,324	0.00%
2022/07/14	0	59.20	0.6	59.17	59.20	-0.6	6,450	-0.01%
2022/07/13	1	57.70	1	58.11	57.70	0	6,420	0.00%
2022/07/12	11	56.66	1	56.60	56.70	10	6,400	0.16%
2022/07/11	3	57.33	1	57.50	57.40	2	6,416	0.03%
2022/07/08	2	56.75	1	57.40	57.40	1	6,420	0.02%
2022/07/07	0	0.00	1	56.00	56.70	-1	6,437	-0.02%
2022/07/06	0.3	55.69	0	0.00	55.10	0.3	6,481	0.00%
2022/07/05	2	56.10	0	0.00	56.40	2	6,465	0.03%
2022/07/04	8.6	56.28	0	0.00	55.70	8.6	6,456	0.13%
2022/07/01	5	57.46	3	57.00	57.10	2	6,479	0.03%
2022/06/30	25.6	58.29	1	59.60	57.00	24.6	6,414	0.38%
2022/06/29	6	66.83	1	67.30	66.80	5	6,015	0.08%
2022/06/24	0	0.00	13	68.04	68.50	-13	5,877	-0.22%
2022/06/23	6.4	67.60	0	0.00	67.50	6.4	5,895	0.11%
2022/06/22	0.3	68.80	0	0.00	68.20	0.3	5,915	0.01%
2022/06/21	0	69.40	0	0.00	69.10	0	6,024	0.00%
2022/06/20	2	68.65	0.1	69.20	68.30	1.9	6,034	0.03%
2022/06/17	0.1	68.80	1.2	68.58	69.90	-1.1	6,074	-0.02%
2022/06/16	0	0.00	4	69.18	68.80	-4	6,000	-0.07%
2022/06/15	1	68.90	0	0.00	68.80	1	6,342	0.02%
2022/06/14	0	0.00	1	68.80	68.60	-1	6,481	-0.02%
2022/06/13	1	67.80	0	0.00	68.70	1	6,625	0.02%
2022/06/10	0.3	69.00	0	0.00	68.70	0.3	6,724	0.00%
2022/06/09	0	69.30	3.1	69.50	69.40	-3.1	6,904	-0.04%
2022/06/08	0	69.60	0	0.00	69.20	0	7,116	0.00%
2022/06/07	0	69.30	0	0.00	69.20	0	7,129	0.00%
2022/06/06	0	0.00	1	69.10	69.50	-1	7,135	-0.01%
2022/06/02	0	0.00	5	69.30	68.90	-5	7,250	-0.07%
2022/06/01	0	69.50	0	0.00	69.20	0	7,348	0.00%
2022/05/31	0.1	68.90	0	0.00	69.60	0.1	7,348	0.00%
2022/05/30	1.1	67.45	2.1	68.21	68.30	-1.1	7,147	-0.01%
2022/05/27	0	0.00	1	66.70	67.00	-1	7,128	-0.01%
2022/05/26	11	66.01	11	66.29	65.90	0	7,201	0.00%
2022/05/25	8.1	65.50	1	65.70	65.90	7.1	7,231	0.10%
2022/05/24	3.1	65.04	0	0.00	64.90	3.1	7,279	0.04%
2022/05/23	1	65.40	0	0.00	65.30	1	7,278	0.01%
2022/05/20	4.2	65.56	0	0.00	65.30	4.2	7,296	0.06%
2022/05/19	4	65.05	1	64.80	64.70	3	7,274	0.04%
2022/05/18	0	65.30	2	65.30	65.20	-2	7,214	-0.03%
2022/05/17	0	0.00	6	65.10	64.50	-6	7,177	-0.08%
2022/05/16	5	64.66	6	65.00	64.20	-1	7,123	-0.01%
2022/05/13	36.3	64.63	7	64.60	64.60	29.3	7,048	0.42%
2022/05/12	2	67.85	6	67.98	67.70	-4	6,802	-0.06%
2022/05/11	1	68.90	0	0.00	68.50	1	6,716	0.01%
2022/05/10	0	0.00	4	69.50	69.70	-4	6,755	-0.06%
2022/05/09	1	69.70	10	69.67	69.40	-9	6,795	-0.13%
2022/05/06	2.1	70.01	0	0.00	70.60	2.1	6,771	0.03%
2022/05/05	2	70.70	1	70.70	70.90	1	6,821	0.01%
2022/05/04	0	0.00	1	70.40	70.50	-1	6,845	-0.01%
2022/05/03	1	70.30	0	0.00	70.40	1	6,908	0.01%
2022/04/28	1	69.00	0	0.00	69.40	1	7,031	0.01%
2022/04/27	2.1	69.71	1	69.90	69.90	1.1	6,982	0.02%
2022/04/26	0	71.30	6	71.12	71.30	-6	7,134	-0.08%
2022/04/25	2	70.25	7	70.20	70.50	-5	7,315	-0.07%
2022/04/22	0	71.50	0	0.00	72.00	0	7,200	0.00%
2022/04/21	10	71.46	0	0.00	71.90	10	7,147	0.14%
2022/04/20	0.1	71.30	0	0.00	70.70	0.1	7,091	0.00%
2022/04/19	3	70.43	0	0.00	70.00	3	6,993	0.04%
2022/04/15	3	70.50	5	70.40	70.30	-2	7,000	-0.03%
2022/04/14	1	71.30	1	71.40	71.50	0	6,987	0.00%
2022/04/13	0	0.00	3	71.20	71.50	-3	7,074	-0.04%
2022/04/12	0.1	71.50	1.5	71.06	71.00	-1.4	7,071	-0.02%
2022/04/11	0	0.00	1	70.80	70.80	-1	7,046	-0.01%
2022/04/08	0.1	71.30	0	0.00	71.60	0.1	7,041	0.00%
2022/04/07	0	0.00	1	71.40	71.10	-1	7,028	-0.01%
2022/04/06	0.2	71.80	0.2	71.80	71.60	0.1	6,920	0.00%
2022/04/01	3	71.97	2	72.45	72.50	1	6,933	0.01%
2022/03/31	0	72.10	3	72.43	72.40	-3	6,919	-0.04%
2022/03/29	0	0.00	0.5	72.60	72.80	-0.5	6,864	-0.01%
2022/03/28	0	0.00	1	72.70	72.80	-1	6,831	-0.01%
2022/03/25	3.1	73.37	1	73.50	73.60	2.1	6,816	0.03%
2022/03/24	1	73.60	11.4	73.22	73.60	-10.4	6,793	-0.15%
2022/03/23	2	72.85	2	72.90	73.00	0	6,702	0.00%
2022/03/22	0	0.00	3	73.00	72.80	-3	6,628	-0.05%
2022/03/21	7.2	72.08	1	71.80	71.90	6.2	6,518	0.09%
2022/03/18	3	72.70	3.2	72.53	72.80	-0.2	6,492	0.00%
2022/03/17	3	72.20	3.2	72.79	72.90	-0.2	6,112	0.00%
2022/03/16	4	72.05	1	72.10	72.10	3	5,956	0.05%
2022/03/15	1	71.20	6	71.12	71.60	-5	5,852	-0.09%
2022/03/14	3	71.33	8	71.48	71.60	-5	5,755	-0.09%
2022/03/11	4	70.43	9	70.48	70.40	-5	5,584	-0.09%
2022/03/09	0	0.00	3	68.80	68.90	-3	5,413	-0.06%
2022/03/08	0	0.00	6	68.50	68.60	-6	5,452	-0.11%
2022/03/07	9.8	68.07	3	68.30	67.60	6.8	5,354	0.13%
2022/03/04	0	0.00	7	69.69	69.70	-7	5,362	-0.13%
2022/03/03	1.1	69.99	4	70.05	70.20	-2.9	5,392	-0.05%
2022/03/02	1	69.70	0	0.00	69.90	1	5,409	0.02%
2022/03/01	3	68.90	8	69.81	70.30	-5	5,422	-0.09%
2022/02/25	1	68.60	3	69.00	69.10	-2	5,328	-0.04%
2022/02/23	1	69.30	1	69.70	69.80	0	5,235	0.00%
2022/02/22	2	69.60	0	0.00	69.60	2	5,238	0.04%
2022/02/17	0	0.00	1	70.20	70.30	-1	5,349	-0.02%
2022/02/16	2	69.50	1.1	69.51	69.80	0.9	5,368	0.02%
2022/02/15	3	69.20	3	69.57	69.10	0	5,457	0.00%
2022/02/14	0	0.00	12	69.37	69.60	-12	5,494	-0.22%
2022/02/10	2	71.20	1	70.80	70.80	1	5,540	0.02%
2022/02/09	1	70.00	1.4	70.09	70.80	-0.4	5,515	-0.01%
2022/02/07	5	69.28	0	0.00	69.60	5	5,471	0.09%
2022/01/25	5.1	69.78	1	69.60	69.90	4.1	5,829	0.07%
2022/01/24	4	70.68	6	70.52	70.80	-2	5,792	-0.03%
2022/01/21	2	69.95	7	70.04	70.40	-5	5,745	-0.09%
2022/01/20	0.3	70.50	7	70.80	70.90	-6.8	5,651	-0.12%
2022/01/19	2	70.45	20.2	70.79	71.00	-18.2	5,613	-0.32%
2022/01/18	3	70.50	27.3	69.96	70.40	-24.3	5,451	-0.45%
2022/01/17	0	0.00	142	68.95	69.00	-142	5,157	-2.75%	大賣/鉅額交易
2022/01/14	1	69.00	0	0.00	69.00	1	5,171	0.02%
2022/01/13	0	0.00	1.1	69.31	69.30	-1.1	5,198	-0.02%
2022/01/11	0	0.00	18	68.99	69.10	-18	5,242	-0.34%
2022/01/10	3	68.40	0	0.00	68.80	3	5,236	0.06%
2022/01/07	1	68.70	5.1	68.92	69.10	-4.1	5,255	-0.08%
2022/01/06	1	69.10	1	69.30	69.30	0	5,247	0.00%
2022/01/05	0.1	68.60	0	0.00	68.90	0.1	5,207	0.00%
2022/01/04	11	68.14	1	68.30	68.30	10	5,251	0.19%
2022/01/03	0	0.00	2	69.05	68.90	-2	5,199	-0.04%
2021/12/29	0	0.00	1	69.20	69.30	-1	5,230	-0.02%
2021/12/28	11	69.30	0	0.00	69.40	11	5,246	0.21%
2021/12/27	1	68.90	0	0.00	69.00	1	5,221	0.02%
2021/12/24	0	0.00	11	68.63	68.70	-11	5,246	-0.21%
2021/12/23	0	0.00	3	68.60	68.70	-3	5,275	-0.06%
2021/12/22	0	0.00	5	68.62	68.50	-5	5,294	-0.09%
2021/12/21	8	68.40	4	68.60	68.70	4	5,306	0.08%
2021/12/20	0	0.00	1	68.30	68.50	-1	5,312	-0.02%
2021/12/17	0	0.00	1	68.00	68.20	-1	5,402	-0.02%
2021/12/15	1	67.20	0	0.00	67.70	1	5,462	0.02%
2021/12/14	0	0.00	2.1	67.41	67.50	-2.1	5,527	-0.04%
2021/12/13	2	67.40	0.6	67.90	67.40	1.4	5,502	0.03%
2021/12/10	6	67.80	5	68.04	67.90	1	5,489	0.02%
2021/12/09	4	67.83	1	67.80	68.00	3	5,482	0.05%
2021/12/08	0	0.00	2	67.10	67.10	-2	5,438	-0.04%
2021/12/07	3	66.80	0	0.00	66.80	3	5,387	0.06%
2021/12/06	1	66.10	2	66.85	66.90	-1	5,381	-0.02%
2021/12/03	0	0.00	1	66.60	66.40	-1	5,382	-0.02%
2021/12/02	6.1	66.32	1	66.70	66.40	5.1	5,331	0.10%
2021/12/01	2	66.70	2	66.75	66.90	0	5,259	0.00%
2021/11/30	1	66.90	0	0.00	66.60	1	5,250	0.02%
2021/11/29	1	67.00	0	0.00	67.00	1	5,112	0.02%
2021/11/26	16.1	67.40	2	67.40	67.30	14.1	5,111	0.28%
2021/11/25	1	67.80	4	68.00	67.80	-3	5,201	-0.06%
2021/11/23	3	68.30	1	68.40	68.30	2	5,190	0.04%
2021/11/22	1.2	68.20	2	68.30	68.20	-0.8	5,195	-0.01%
2021/11/19	2.5	68.08	3.5	68.06	68.10	-1.1	5,249	-0.02%
2021/11/18	4	68.10	0	0.00	68.30	4	5,245	0.08%
2021/11/17	6	68.13	0	0.00	68.00	6	5,224	0.11%
2021/11/16	4	68.15	4	68.23	68.40	0	5,203	0.00%
2021/11/15	7	68.06	1	67.90	68.00	6	5,251	0.11%
2021/11/12	5.1	67.16	3	67.23	67.70	2.1	5,276	0.04%
2021/11/11	11	67.81	6	67.82	67.90	5	5,244	0.10%
2021/11/10	1	68.50	0	0.00	68.40	1	5,304	0.02%
2021/11/09	0	0.00	2	68.20	69.00	-2	5,375	-0.04%
2021/11/08	3	68.50	0.1	68.50	68.50	2.9	5,461	0.05%
2021/11/05	1.2	68.70	0	0.00	69.00	1.2	5,496	0.02%
2021/11/04	0.1	69.10	2	69.40	69.30	-1.9	5,483	-0.03%
2021/11/03	5.1	69.64	4	69.53	69.50	1.1	5,504	0.02%
2021/11/02	12.5	69.69	13.2	69.76	69.30	-0.7	5,477	-0.01%
2021/11/01	1	67.90	0	0.00	68.10	1	5,329	0.02%
2021/10/29	0	0.00	11	67.91	68.00	-11	5,344	-0.21%
2021/10/27	9	67.61	10	67.50	67.70	-1	5,372	-0.02%
2021/10/26	0	0.00	0.1	67.70	67.90	-0.1	5,448	0.00%
2021/10/25	1.1	67.20	0	0.00	67.10	1.1	5,456	0.02%
2021/10/22	0	0.00	22	67.39	67.40	-22	5,540	-0.40%
2021/10/21	1.1	67.79	2	67.60	67.40	-0.9	5,629	-0.02%
2021/10/20	1	68.10	2.1	68.00	67.80	-1.1	5,599	-0.02%
2021/10/19	0	67.90	0	0.00	67.90	0	5,613	0.00%
2021/10/18	0	0.00	10	67.80	67.80	-10	5,644	-0.18%
2021/10/15	2	67.50	1	67.70	67.70	1	5,681	0.02%
2021/10/14	30	67.70	0.1	67.70	67.40	29.9	5,724	0.52%
2021/10/13	0	0.00	5	67.76	67.80	-5	5,744	-0.09%
2021/10/12	3.6	67.69	5	67.54	67.70	-1.4	5,787	-0.02%
2021/10/08	1	66.90	3	66.90	66.80	-2	5,786	-0.03%
2021/10/07	1.1	67.00	6	67.18	66.80	-5	5,886	-0.08%
2021/10/06	1	66.00	0	0.00	66.50	1	6,001	0.02%
2021/10/05	0.2	66.20	4	66.30	66.40	-3.8	6,142	-0.06%
2021/10/04	0	0.00	57	66.53	66.10	-57	6,293	-0.91%
2021/10/01	2	66.00	0	0.00	66.00	2	6,320	0.03%
2021/09/30	2	65.85	0	0.00	67.00	2	6,337	0.03%
2021/09/29	0	0.00	2	65.70	65.80	-2	6,376	-0.03%
2021/09/28	3	66.80	0	0.00	66.50	3	6,517	0.05%
2021/09/27	3.1	67.26	2	67.20	67.20	1.1	6,647	0.02%
2021/09/24	7	67.36	6	67.13	67.10	1	6,925	0.01%
2021/09/23	0.1	65.60	0.3	65.66	66.10	-0.2	7,370	0.00%
2021/09/22	0	0.00	1	65.20	65.60	-1	7,624	-0.01%
2021/09/17	0	0.00	1	65.20	64.70	-1	7,717	-0.01%
2021/09/16	0.1	65.10	1	64.70	64.90	-0.9	7,809	-0.01%
2021/09/15	1	64.60	2	64.70	64.60	-1	7,936	-0.01%
2021/09/14	0	0.00	2	64.70	64.50	-2	8,037	-0.02%
2021/09/13	6	64.90	1	65.00	65.20	5	8,176	0.06%
2021/09/09	2.1	64.01	0	0.00	64.20	2.1	8,495	0.02%
2021/09/08	0	0.00	1	64.60	64.40	-1	8,506	-0.01%
2021/09/06	1.1	65.30	2	65.30	65.30	-1	8,622	-0.01%
2021/09/03	0	0.00	1	64.90	65.30	-1	8,711	-0.01%
2021/09/02	3.5	64.76	0.1	65.00	64.50	3.4	8,730	0.04%
2021/09/01	1.6	65.05	0	0.00	64.90	1.6	8,760	0.02%
2021/08/27	8	64.50	0	0.00	64.70	8	8,706	0.09%
2021/08/26	1	64.50	7	64.57	64.60	-6	8,732	-0.07%
2021/08/25	0.1	64.50	0	0.00	64.30	0.1	8,778	0.00%
2021/08/24	5	65.20	1	65.00	64.90	4	8,764	0.05%
2021/08/23	1	64.60	0	0.00	64.50	1	8,846	0.01%
2021/08/20	3.1	64.38	8	64.39	64.20	-4.9	8,974	-0.05%
2021/08/19	5.1	64.59	0.1	64.50	64.50	5	9,122	0.05%
2021/08/18	4	63.85	2	63.90	64.10	2	9,144	0.02%
2021/08/17	2.2	64.40	0	0.00	64.50	2.2	9,221	0.02%
2021/08/16	7.2	64.60	91.4	65.29	64.50	-84.2	9,212	-0.91%
2021/08/13	14.4	66.04	2	65.80	65.70	12.4	9,230	0.13%
2021/08/12	11.3	66.80	0	0.00	66.60	11.3	9,300	0.12%
2021/08/11	0	0.00	3	67.80	67.80	-3	9,333	-0.03%
2021/08/10	15.1	67.60	0	0.00	68.00	15.1	9,357	0.16%
2021/08/09	6	67.60	0	0.00	67.50	6	9,527	0.06%
2021/08/06	44	68.59	6	68.33	68.30	38	9,564	0.40%
2021/08/05	27	68.73	6.1	68.52	68.80	20.9	9,788	0.21%
2021/08/04	2.1	67.00	3	67.00	67.20	-0.9	10,213	-0.01%
2021/08/02	1	66.90	0	0.00	67.10	1	10,492	0.01%
2021/07/30	3.1	66.98	0	0.00	67.30	3.1	10,571	0.03%
2021/07/29	2.1	67.51	0	0.00	67.60	2.1	10,767	0.02%
2021/07/28	5.1	67.25	7	67.66	67.80	-1.9	10,891	-0.02%
2021/07/27	2	67.55	2	68.05	68.00	0	11,112	0.00%
2021/07/26	0.3	66.83	0	0.00	66.90	0.3	11,257	0.00%
2021/07/23	2.1	66.91	0	0.00	66.80	2.1	11,392	0.02%
2021/07/22	9	66.92	0	0.00	67.10	9	11,465	0.08%
2021/07/21	1	67.20	3	67.07	67.20	-2	11,550	-0.02%
2021/07/20	4	67.20	3	67.13	67.20	1	11,656	0.01%
2021/07/19	2.1	67.70	3	67.83	67.90	-0.9	11,774	-0.01%
2021/07/16	1.1	68.02	0.8	67.88	68.00	0.3	12,296	0.00%
2021/07/15	25	67.71	0	0.00	67.90	25	12,418	0.20%
2021/07/14	3.2	67.60	0	0.00	67.80	3.2	12,453	0.03%
2021/07/13	9.1	67.90	0	0.00	68.00	9.1	12,488	0.07%
2021/07/12	11	67.02	0	0.00	66.90	11	12,472	0.09%
2021/07/09	22	67.57	2	67.45	67.60	20	12,388	0.16%
2021/07/08	5	68.08	0	0.00	68.10	5	12,472	0.04%
2021/07/07	11	68.15	7	68.24	68.30	4	12,569	0.03%
2021/07/06	1.2	68.28	0	0.00	68.30	1.2	12,718	0.01%
2021/07/05	7.3	68.11	1.5	68.37	68.70	5.8	12,813	0.05%
2021/07/02	9.2	67.91	18	67.98	68.00	-8.8	12,858	-0.07%
2021/07/01	32.1	68.36	0.1	68.60	68.30	32.1	12,921	0.25%
2021/06/30	29.3	68.92	0	0.00	68.80	29.3	12,878	0.23%
2021/06/29	8.9	73.69	1.5	73.87	73.70	7.4	12,478	0.06%
2021/06/28	5.8	74.09	8	74.45	74.00	-2.2	12,325	-0.02%
2021/06/25	0.5	74.70	3.2	74.73	74.50	-2.6	12,356	-0.02%
2021/06/24	12.1	74.61	14	74.78	74.50	-2	12,490	-0.02%
2021/06/23	10.2	74.34	0	0.00	74.60	10.2	13,119	0.08%
2021/06/22	1.1	74.50	11	74.69	74.30	-9.9	13,325	-0.07%
2021/06/21	3.1	73.84	0	0.00	74.40	3.1	13,359	0.02%
2021/06/18	0.5	74.00	13.1	74.69	74.70	-12.6	13,457	-0.09%
2021/06/17	8.8	73.59	0	0.00	74.00	8.8	13,494	0.07%
2021/06/16	1	73.90	0	0.00	73.80	1	13,793	0.01%
2021/06/15	11	72.55	6	72.20	73.00	5	14,090	0.04%
2021/06/11	4	72.53	5	72.40	72.30	-1	14,259	-0.01%
2021/06/10	0	72.90	3	72.93	73.00	-3	14,363	-0.02%
2021/06/09	1	72.90	1	72.80	72.70	0	14,498	0.00%
2021/06/08	0	0.00	7	73.49	73.50	-7	14,816	-0.05%
2021/06/07	0	0.00	5	73.16	72.90	-5	15,404	-0.03%
2021/06/04	3	73.20	3	73.40	73.40	0	15,470	0.00%
2021/06/03	0.1	73.50	0	0.00	73.50	0.1	15,584	0.00%
2021/06/02	1	73.40	3.1	73.28	73.60	-2.1	15,739	-0.01%
2021/06/01	2	73.70	11.4	73.58	73.80	-9.4	15,892	-0.06%
2021/05/31	2	73.25	1	73.40	73.50	1	15,999	0.01%
2021/05/28	0	0.00	2	73.20	73.20	-2	16,099	-0.01%
2021/05/27	3	72.60	0	0.00	73.20	3	16,226	0.02%
2021/05/26	1	73.20	1.1	73.11	73.30	-0.1	16,505	0.00%
2021/05/25	2	72.90	19	72.72	72.90	-17	16,687	-0.10%
2021/05/24	2	72.50	3	72.53	72.70	-1	16,815	-0.01%
2021/05/21	14	72.60	2	72.40	72.50	12	16,964	0.07%
2021/05/20	12	72.10	11	72.05	72.10	1	17,089	0.01%
2021/05/19	3	71.57	3	70.90	71.50	0	17,153	0.00%
2021/05/18	4.1	69.93	0	0.00	70.20	4.1	17,358	0.02%
2021/05/17	7	68.10	19	68.44	68.40	-12	17,964	-0.07%
2021/05/14	2	70.25	7	70.50	70.60	-5	17,941	-0.03%
2021/05/13	19	70.38	12.1	70.54	70.10	6.9	18,054	0.04%
2021/05/12	31.2	70.33	149.1	71.57	71.10	-117.8	17,959	-0.66%	大賣/鉅額交易
2021/05/11	13	69.75	4.3	70.01	69.30	8.8	17,558	0.05%
2021/05/10	4	70.75	2	70.60	70.60	2	17,580	0.01%
2021/05/07	10	70.66	6	70.45	71.10	4	18,197	0.02%
2021/05/06	10.1	70.27	12	70.55	69.70	-1.9	19,274	-0.01%
2021/05/05	14.2	71.18	2	71.35	70.80	12.2	19,804	0.06%
2021/05/04	14.1	71.19	36	71.21	71.50	-21.9	20,037	-0.11%
2021/05/03	85	73.20	4	72.88	72.20	81	20,055	0.40%
2021/04/29	7	73.83	6.2	73.84	73.60	0.8	20,347	0.00%
2021/04/28	6.1	73.68	2	73.65	73.60	4.1	20,672	0.02%
2021/04/27	2.1	73.25	14.2	73.21	73.30	-12.1	21,355	-0.06%
2021/04/26	3	73.73	11.4	73.50	73.60	-8.4	21,679	-0.04%
2021/04/23	17.1	73.85	3.2	74.38	73.90	13.9	22,419	0.06%
2021/04/22	9.2	74.82	34.1	74.74	74.10	-24.9	24,604	-0.10%
2021/04/21	0	0.00	18	73.87	74.30	-18	25,484	-0.07%
2021/04/20	12	73.78	4	73.75	74.00	8	26,144	0.03%
2021/04/19	14	73.73	23	73.73	73.80	-9	26,288	-0.03%
2021/04/16	4.2	73.45	5	73.38	73.50	-0.8	26,368	0.00%
2021/04/15	6	73.00	3	73.03	73.00	3	26,429	0.01%
2021/04/14	17	72.71	6	72.98	73.20	11	26,434	0.04%
2021/04/13	12.1	72.74	2	73.10	72.50	10.1	26,365	0.04%
2021/04/12	5	72.76	5	72.74	72.70	0	26,479	0.00%
2021/04/09	18	73.51	6	73.28	73.30	12	26,461	0.05%
2021/04/08	18	73.66	8	73.79	73.60	10	26,327	0.04%
2021/04/07	8.1	72.69	6	72.67	72.80	2.1	26,181	0.01%
2021/04/06	17.1	73.21	4	73.18	73.00	13.1	26,030	0.05%
2021/04/01	160	74.40	0	0.00	73.50	160	25,829	0.62%	大買/鉅額交易
2021/03/31	17	73.96	3	74.00	74.10	14	25,726	0.05%
2021/03/30	10	73.38	2.2	73.42	73.70	7.8	25,623	0.03%
2021/03/29	5	73.46	31	73.67	73.60	-26	25,510	-0.10%
2021/03/26	66.9	73.87	7	73.94	73.80	59.9	25,357	0.24%
2021/03/25	5.1	74.96	7.1	75.07	75.70	-2	24,820	-0.01%
2021/03/24	5	74.40	24	73.99	74.20	-19	24,692	-0.08%
2021/03/23	25.1	73.51	12.8	73.82	74.00	12.3	24,594	0.05%
2021/03/22	26.1	74.09	1	74.10	74.00	25.1	24,491	0.10%
2021/03/19	6.6	74.47	9	74.40	75.00	-2.4	24,545	-0.01%
2021/03/18	8	74.39	19	74.09	74.30	-11	24,358	-0.05%
2021/03/17	9.6	72.49	5	72.44	72.30	4.6	24,366	0.02%
2021/03/16	9.9	71.72	9	71.78	71.50	0.9	24,370	0.00%
2021/03/15	15.2	71.10	3.1	71.12	71.50	12.1	24,405	0.05%
2021/03/12	14.8	71.29	3	71.60	71.40	11.8	24,426	0.05%
2021/03/11	27.5	71.53	13	71.58	72.00	14.5	24,483	0.06%
2021/03/10	4	74.08	4	73.95	73.90	0	23,998	0.00%
2021/03/09	5.5	72.90	0	0.00	72.80	5.5	23,975	0.02%
2021/03/08	16.1	73.58	4	73.60	73.20	12.1	23,979	0.05%
2021/03/05	12.1	73.49	10	73.50	73.50	2.1	23,936	0.01%
2021/03/04	18.1	74.69	0	0.00	74.30	18.1	23,982	0.08%
2021/03/03	1	74.40	7	74.64	75.50	-6	23,918	-0.03%
2021/03/02	10.2	74.16	5	74.28	73.90	5.2	23,861	0.02%
2021/02/26	28.2	74.73	4	74.83	74.60	24.2	23,754	0.10%
2021/02/25	12.1	76.14	3	75.73	75.90	9.1	23,456	0.04%
2021/02/24	11.7	76.15	1	76.00	76.00	10.7	23,325	0.05%
2021/02/23	4.1	75.01	0.1	75.40	75.10	4	23,270	0.02%
2021/02/22	22.3	76.13	6	75.92	75.80	16.2	23,118	0.07%
2021/02/19	12	75.13	9	75.90	76.10	3	22,985	0.01%
2021/02/18	17.8	75.02	13	75.05	75.40	4.8	22,853	0.02%
2021/02/17	67.5	75.63	19.2	75.57	75.20	48.2	22,678	0.21%
2021/02/05	5.3	78.75	3	78.43	78.40	2.3	22,274	0.01%
2021/02/04	6.4	79.15	8	78.90	78.90	-1.6	22,157	-0.01%
2021/02/03	5.7	78.27	12	78.29	78.20	-6.3	22,161	-0.03%
2021/02/02	4	78.25	0	0.00	78.10	4	22,341	0.02%
2021/02/01	10.2	77.80	12.2	78.01	78.00	-1.9	22,368	-0.01%
2021/01/29	47	80.09	36	80.90	78.40	11	22,106	0.05%
2021/01/28	51.1	81.62	65.9	81.41	81.50	-14.9	21,406	-0.07%
2021/01/27	10.1	80.39	50.6	80.53	81.10	-40.5	20,213	-0.20%
2021/01/26	14	78.56	7	78.09	77.70	7	19,412	0.04%
2021/01/25	9.1	77.36	19	77.88	78.00	-10	19,027	-0.05%
2021/01/22	15.4	76.22	15	77.08	77.60	0.4	18,789	0.00%
2021/01/21	34.4	77.48	17	77.38	77.00	17.4	18,280	0.10%
2021/01/20	55	77.14	25	76.48	76.00	30	17,816	0.17%
2021/01/19	31.2	79.07	14.5	79.35	79.00	16.6	17,029	0.10%
2021/01/18	55.1	79.28	54.7	78.87	79.00	0.4	16,570	0.00%
2021/01/15	206	81.57	121.1	82.41	80.40	84.9	15,678	0.54%	大買/大賣/
2021/01/14	30	74.84	80.1	76.84	77.90	-50.1	13,423	-0.37%
2021/01/13	14.1	70.69	58	70.18	70.90	-43.9	12,034	-0.36%
2021/01/12	17	67.12	1	67.00	67.50	16	11,175	0.14%
2021/01/11	2	67.15	1	66.90	67.30	1	10,964	0.01%
2021/01/08	1	66.80	1	67.00	67.40	0	10,765	0.00%
2021/01/07	3	66.83	1	66.80	66.80	2	10,613	0.02%
2021/01/06	3	66.67	4	66.93	66.70	-1	10,633	-0.01%
2021/01/05	25	66.88	9	67.19	66.80	16	10,501	0.15%
2021/01/04	7	67.06	16.5	67.56	68.00	-9.5	10,269	-0.09%
2020/12/31	1	67.20	9.4	67.20	67.30	-8.4	10,070	-0.08%
2020/12/30	3.5	67.09	1	67.00	67.50	2.5	10,034	0.02%
2020/12/29	11	67.65	0	0.00	67.10	11	9,957	0.11%
2020/12/28	4	68.03	12	68.14	68.00	-8	9,906	-0.08%
2020/12/25	3	67.63	1	67.80	67.80	2	9,956	0.02%
2020/12/23	5	66.24	15	66.40	66.80	-10	9,889	-0.10%
2020/12/22	13	66.55	4	66.65	66.20	9	9,905	0.09%
2020/12/21	9	65.99	2	65.60	66.20	7	9,896	0.07%
2020/12/18	17	67.54	2	67.60	66.70	15	9,762	0.15%
2020/12/17	9	67.91	0	0.00	67.90	9	9,618	0.09%
2020/12/16	2	68.05	2	68.30	68.50	0	9,602	0.00%
2020/12/15	15	67.56	7	67.83	67.30	8	9,669	0.08%
2020/12/14	3	70.27	3.1	69.83	69.60	-0.1	9,443	0.00%
2020/12/11	7.1	69.76	26	70.55	69.90	-18.9	9,331	-0.20%
2020/12/10	4	68.95	2.2	69.00	69.40	1.8	8,938	0.02%
2020/12/09	8	69.05	18	69.13	69.40	-10	8,781	-0.11%
2020/12/08	11	68.54	19	68.49	68.40	-8	8,606	-0.09%
2020/12/07	24.1	67.78	42	68.23	68.80	-18	8,455	-0.21%
2020/12/04	8	66.59	1.2	66.60	66.60	6.8	8,094	0.08%
2020/12/03	6	66.30	1	66.50	66.10	5	8,018	0.06%
2020/12/01	6.5	65.01	407	65.10	65.50	-400.5	7,857	-5.10%	大賣/鉅額交易
2020/11/30	7	66.61	1	66.90	65.30	6	7,741	0.08%
2020/11/27	17	66.57	2.3	66.66	66.50	14.7	7,551	0.20%
2020/11/26	2	66.15	1	66.40	66.50	1	7,521	0.01%
2020/11/25	3.7	66.33	10	65.75	65.90	-6.3	7,510	-0.08%
2020/11/24	11	66.03	3	66.20	66.20	8	7,477	0.11%
2020/11/23	16	65.56	15	66.14	65.90	1	7,358	0.01%
2020/11/20	9	65.62	11	66.00	65.60	-2	7,246	-0.03%
2020/11/19	1	65.30	1	65.10	65.00	0	7,129	0.00%
2020/11/18	1	65.00	107	65.10	65.30	-106	7,205	-1.47%	大賣/鉅額交易
2020/11/17	1	65.00	8	64.93	65.00	-7	7,243	-0.10%
2020/11/16	3	64.80	3.5	64.69	65.00	-0.5	7,368	-0.01%
2020/11/13	19	63.74	13	63.81	64.10	6	7,365	0.08%
2020/11/12	4	62.38	3	62.27	62.30	1	7,281	0.01%
2020/11/11	2	61.45	6	61.92	62.50	-4	7,841	-0.05%
2020/11/10	6	60.33	7	60.34	60.30	-1	8,501	-0.01%
2020/11/09	18	60.79	0	0.00	60.90	18	8,160	0.22%
2020/11/05	5	62.28	4.5	62.44	62.30	0.5	8,012	0.01%
2020/11/04	2	62.30	0	0.00	62.30	2	8,066	0.02%
2020/11/03	2	62.10	1	62.50	62.40	1	8,181	0.01%
2020/11/02	0	0.00	1	62.00	62.20	-1	8,331	-0.01%
2020/10/30	4	61.53	1	61.60	61.50	3	8,537	0.04%
2020/10/29	1	62.00	0	0.00	61.90	1	8,543	0.01%
2020/10/28	0	0.00	1	62.40	62.30	-1	8,639	-0.01%
2020/10/27	1	62.30	2	62.10	62.50	-1	8,706	-0.01%
2020/10/26	2	62.40	9	62.23	62.30	-7	8,767	-0.08%
2020/10/23	106	62.39	0	0.00	62.40	106	8,830	1.20%	大買/鉅額交易
2020/10/22	4	62.33	1	62.40	62.30	3	8,865	0.03%
2020/10/21	26	63.64	20	62.90	62.80	6	8,820	0.07%
2020/10/20	1	63.40	0	0.00	63.50	1	8,922	0.01%
2020/10/19	0	0.00	1	63.80	63.50	-1	8,992	-0.01%
2020/10/16	1	63.30	1	63.10	63.10	0	9,136	0.00%
2020/10/15	6	63.45	4	63.38	63.10	2	9,382	0.02%
2020/10/14	5	64.04	1	64.80	63.70	4	9,365	0.04%
2020/10/13	5	63.88	3	64.17	64.20	2	9,314	0.02%
2020/10/12	5	63.88	9	63.94	64.10	-4	9,380	-0.04%
2020/10/08	0	0.00	15	63.70	64.00	-15	9,392	-0.16%
2020/10/06	1	63.60	5	63.82	63.80	-4	9,513	-0.04%
2020/10/05	17	63.69	0	0.00	63.20	17	9,602	0.18%
2020/09/30	1	63.30	5	63.68	63.80	-4	9,703	-0.04%
2020/09/29	0	0.00	2	63.05	62.90	-2	9,763	-0.02%
2020/09/28	2	61.90	6	62.12	62.20	-4	9,840	-0.04%
2020/09/25	6	61.47	3	62.13	61.30	3	9,978	0.03%
2020/09/24	8	61.95	1	62.30	61.50	7	10,068	0.07%
2020/09/23	1	63.30	0	0.00	63.00	1	10,071	0.01%
2020/09/22	5	63.44	10	63.30	63.20	-5	10,826	-0.05%
2020/09/21	15	65.23	1	64.20	64.20	14	11,198	0.13%
2020/09/18	1	64.70	7.2	64.51	65.60	-6.2	11,465	-0.05%
2020/09/17	1	64.10	8	64.38	63.90	-7	11,566	-0.06%
2020/09/16	1	64.00	0	0.00	64.00	1	11,769	0.01%
2020/09/15	1	64.20	1	63.80	63.90	0	11,987	0.00%
2020/09/14	1	63.70	2	63.50	63.80	-1	12,033	-0.01%
2020/09/11	9	63.03	1	63.30	62.80	8	12,060	0.07%
2020/09/07	5	63.22	2	63.25	62.90	3	12,889	0.02%
2020/09/04	0	0.00	3	63.10	63.60	-3	12,959	-0.02%
2020/09/03	1	64.30	14	63.73	63.70	-13	13,012	-0.10%
2020/09/02	2	63.80	0	0.00	63.70	2	13,103	0.02%
2020/09/01	6	63.32	5.2	63.38	63.50	0.8	13,101	0.01%
2020/08/31	2	62.60	0	0.00	62.50	2	13,183	0.02%
2020/08/28	7	63.09	0	0.00	62.90	7	13,242	0.05%
2020/08/27	1	63.60	1	63.70	63.90	0	13,210	0.00%
2020/08/26	2	63.35	0	0.00	63.60	2	13,311	0.02%
2020/08/25	21	64.28	43	64.00	63.80	-22	13,476	-0.16%
2020/08/24	29	63.46	7	63.43	63.30	22	13,484	0.16%
2020/08/21	15	64.37	5	65.04	64.40	10	13,382	0.07%
2020/08/20	12	64.98	5	64.10	64.00	7	13,352	0.05%
2020/08/19	5	66.76	11	67.73	66.60	-6	13,179	-0.05%
2020/08/18	16	68.46	8	68.04	67.70	8	13,092	0.06%
2020/08/17	7	69.19	36.2	69.06	69.10	-29.2	13,050	-0.22%
2020/08/14	52	65.95	74	66.11	66.70	-22	12,536	-0.18%
2020/08/11	12	62.25	5	62.26	62.00	7	12,059	0.06%
2020/08/10	1	63.60	2	63.60	63.60	-1	12,418	-0.01%
2020/08/07	5	63.50	0	0.00	63.60	5	12,421	0.04%
2020/08/06	6	63.77	6	63.98	64.00	0	12,425	0.00%
2020/08/05	13	63.95	6	64.03	63.40	7	12,453	0.06%
2020/08/04	3	63.93	17	63.14	63.80	-14	12,389	-0.11%
2020/08/03	9	62.12	1	62.00	62.10	8	12,256	0.07%
2020/07/31	2	61.65	3	61.60	61.70	-1	12,209	-0.01%
2020/07/30	3	60.70	5	60.76	61.30	-2	12,140	-0.02%
2020/07/29	6	60.38	0	0.00	60.10	6	12,083	0.05%
2020/07/28	9	61.01	10	61.14	60.60	-1	12,092	-0.01%
2020/07/27	8	60.53	0	0.00	60.40	8	12,154	0.07%
2020/07/24	15	61.51	14	62.16	61.20	1	12,241	0.01%
2020/07/23	7	62.11	43	62.59	62.20	-36	12,237	-0.29%
2020/07/22	2	61.90	2	61.90	61.90	0	12,201	0.00%
2020/07/21	6	61.12	2	61.25	61.20	4	12,219	0.03%
2020/07/20	68	61.83	14	61.59	61.50	54	12,115	0.45%
2020/07/17	1	64.10	4	64.10	64.00	-3	11,970	-0.03%
2020/07/16	0	0.00	1	64.30	64.10	-1	12,076	-0.01%
2020/07/15	2	64.30	3	64.27	63.90	-1	12,107	-0.01%
2020/07/14	4	64.73	11	64.75	64.70	-7	12,193	-0.06%
2020/07/13	11	64.19	1.4	64.87	64.80	9.6	12,260	0.08%
2020/07/10	0	0.00	2	64.40	63.70	-2	12,339	-0.02%
2020/07/09	6	65.00	2	64.85	64.80	4	12,411	0.03%
2020/07/08	5	65.08	1	65.10	65.10	4	12,351	0.03%
2020/07/07	7	65.33	7	66.06	65.60	0	12,272	0.00%
2020/07/06	7	66.66	10	66.70	66.50	-3	12,140	-0.02%
2020/07/03	3.3	65.81	3	65.93	66.10	0.3	12,122	0.00%
2020/07/02	4	65.05	3	65.20	65.30	1	12,087	0.01%
2020/07/01	3	64.70	2	64.85	64.50	1	12,103	0.01%
2020/06/30	32	64.50	32	64.16	64.00	0	12,039	0.00%
2020/06/29	34	69.90	5	70.00	69.80	29	11,418	0.25%
2020/06/24	1	70.10	3	70.40	70.10	-2	11,148	-0.02%
2020/06/23	14	70.29	23	70.67	70.00	-9	11,187	-0.08%
2020/06/22	11	70.30	14	70.01	70.10	-3	10,980	-0.03%
2020/06/19	8	68.76	3	69.00	68.80	5	10,829	0.05%
2020/06/18	6	68.80	6	68.90	68.90	0	10,687	0.00%
2020/06/17	2	68.10	5	68.40	68.60	-3	10,682	-0.03%
2020/06/16	18	68.67	3	68.93	68.60	15	10,759	0.14%
2020/06/15	7	68.17	11	68.69	67.80	-4	10,819	-0.04%
2020/06/12	13	67.75	25	68.12	69.10	-12	10,733	-0.11%
2020/06/11	15	68.95	7	69.96	67.80	8	10,583	0.08%
2020/06/10	0	0.00	6	66.88	67.00	-6	10,270	-0.06%
2020/06/09	4	66.18	4.2	66.50	66.00	-0.2	10,382	0.00%
2020/06/08	15	66.70	1	66.90	66.80	14	10,395	0.13%
2020/06/05	6	66.07	2	66.10	66.30	4	10,372	0.04%
2020/06/04	1	66.40	7	66.79	66.40	-6	10,458	-0.06%
2020/06/03	5.4	66.24	13	66.05	66.10	-7.6	10,478	-0.07%
2020/06/02	1	65.10	8	65.13	65.10	-7	10,380	-0.07%
2020/06/01	4	64.35	10	64.43	64.20	-6	10,357	-0.06%
2020/05/29	4	62.55	0	0.00	64.50	4	10,339	0.04%
2020/05/28	11	61.51	1	62.30	61.50	10	10,282	0.10%
2020/05/27	5	62.10	36	62.17	62.00	-31	10,402	-0.30%
2020/05/25	32	61.12	6	61.22	61.50	26	10,386	0.25%
2020/05/22	23	60.70	3	60.57	60.70	20	10,385	0.19%
2020/05/21	10	60.76	0	0.00	60.60	10	10,324	0.10%
2020/05/20	3	61.27	2	61.50	61.00	1	10,203	0.01%
2020/05/19	21	61.55	23	62.94	61.10	-2	10,136	-0.02%
2020/05/18	2	62.75	2	62.80	63.00	0	9,912	0.00%
2020/05/15	42	62.47	11	62.76	62.60	31	9,872	0.31%
2020/05/14	8.2	65.94	10	65.86	66.00	-1.8	9,435	-0.02%
2020/05/13	2	66.40	1	65.80	66.50	1	9,364	0.01%
2020/05/12	6	66.05	0	0.00	66.00	6	9,318	0.06%
2020/05/11	10.4	67.00	4	66.75	66.90	6.4	9,223	0.07%
2020/05/08	3	66.03	1	66.00	66.30	2	9,157	0.02%
2020/05/07	0	0.00	1	65.40	65.30	-1	9,155	-0.01%
2020/05/06	2	65.10	1	65.40	65.00	1	9,143	0.01%
2020/05/05	1	65.30	2	65.35	65.30	-1	9,168	-0.01%
2020/05/04	7	65.00	2	64.95	64.90	5	9,171	0.05%
2020/04/30	2	65.95	11	66.29	66.10	-9	9,167	-0.10%
2020/04/29	11	66.09	12	66.28	65.50	-1	9,145	-0.01%
2020/04/28	9	65.82	23.5	65.79	65.90	-14.5	9,085	-0.16%
2020/04/27	3	65.67	0	0.00	65.40	3	9,228	0.03%
2020/04/23	2	63.50	12	63.72	64.40	-10	9,083	-0.11%
2020/04/22	1	62.70	1	63.20	63.10	0	8,999	0.00%
2020/04/21	7	64.37	2	65.10	63.20	5	8,908	0.06%
2020/04/20	0	0.00	2	64.95	64.40	-2	8,809	-0.02%
2020/04/17	8	65.78	11	65.15	65.10	-3	8,824	-0.03%
2020/04/16	5	64.66	3	65.00	65.00	2	8,673	0.02%
2020/04/15	1	65.00	5	64.76	64.80	-4	8,597	-0.05%
2020/04/14	0	0.00	13	62.81	63.70	-13	8,529	-0.15%
2020/04/13	0	0.00	1	62.20	62.00	-1	8,480	-0.01%
2020/04/10	0	0.00	3	62.00	62.00	-3	8,483	-0.04%
2020/04/09	15	61.96	3	63.57	61.80	12	8,497	0.14%
2020/04/08	0	0.00	6	62.57	62.50	-6	8,461	-0.07%
2020/04/07	8	62.34	3	62.97	61.80	5	8,374	0.06%
2020/04/06	2	61.00	3	61.10	61.60	-1	8,244	-0.01%
2020/04/01	2	58.60	0	0.00	58.40	2	8,028	0.02%
2020/03/31	2	59.60	2	58.00	58.00	0	7,929	0.00%
2020/03/30	3	59.67	2	59.80	59.30	1	7,705	0.01%
2020/03/27	22	60.03	13	60.51	60.10	9	7,575	0.12%
2020/03/26	9	55.00	3	55.07	55.10	6	7,245	0.08%
2020/03/25	3	55.03	9	54.53	54.90	-6	7,265	-0.08%
2020/03/24	0	0.00	5	51.50	51.90	-5	7,242	-0.07%
2020/03/23	4	48.75	0	0.00	48.20	4	7,341	0.05%
2020/03/20	2	50.80	2	52.15	51.80	0	7,335	0.00%
2020/03/19	2	48.95	3	48.77	48.10	-1	7,245	-0.01%
2020/03/18	3	51.00	1.4	50.76	50.30	1.6	7,137	0.02%
2020/03/17	5	50.92	7	51.30	50.70	-2	7,143	-0.03%
2020/03/16	3	54.10	1	53.60	52.60	2	7,083	0.03%
2020/03/13	3	53.57	4	54.83	55.30	-1	7,017	-0.01%
2020/03/12	4	57.73	0	0.00	56.80	4	6,839	0.06%
2020/03/11	2	60.25	2	60.90	59.40	0	6,756	0.00%
2020/03/10	19	60.75	11	60.35	60.30	8	6,727	0.12%
2020/03/09	12	60.93	10	61.89	61.30	2	6,612	0.03%
2020/03/06	5	61.74	1	61.50	61.30	4	6,580	0.06%
2020/03/05	8	62.56	4	62.68	62.90	4	6,605	0.06%
2020/03/04	2	61.25	3	61.63	61.60	-1	6,685	-0.01%
2020/03/03	2	61.20	3	61.47	61.00	-1	6,584	-0.02%
2020/03/02	9	60.51	0	0.00	60.30	9	6,503	0.14%
2020/02/27	8	63.31	0	0.00	62.70	8	6,430	0.12%
2020/02/26	0	0.00	1	64.50	64.20	-1	6,378	-0.02%
2020/02/25	0	0.00	1	64.70	64.70	-1	6,416	-0.02%
2020/02/24	1	64.60	2	64.65	64.50	-1	6,523	-0.02%
2020/02/21	2	65.40	0	0.00	65.50	2	6,652	0.03%
2020/02/20	6	66.60	1	66.00	66.30	5	6,815	0.07%
2020/02/19	0	0.00	6	66.32	66.70	-6	6,893	-0.09%
2020/02/17	4	65.40	0	0.00	65.80	4	7,238	0.06%
2020/02/14	0	0.00	3	65.93	66.20	-3	7,735	-0.04%
2020/02/13	2	65.80	1	65.80	65.40	1	8,226	0.01%
2020/02/11	0	0.00	1	64.70	65.50	-1	9,655	-0.01%
2020/02/10	0	0.00	11	63.80	64.70	-11	9,654	-0.11%
2020/02/07	6	65.47	5	65.50	65.30	1	9,618	0.01%
2020/02/06	3	65.67	2	66.15	66.60	1	9,648	0.01%
2020/02/05	3	64.43	3	64.93	64.80	0	9,685	0.00%
2020/02/04	5	64.40	3	64.93	64.80	2	9,735	0.02%
2020/02/03	6	64.67	16	63.69	63.90	-10	9,818	-0.10%
2020/01/31	4	64.60	0	0.00	63.60	4	9,843	0.04%
2020/01/30	5	63.12	3	63.13	62.80	2	9,970	0.02%
2020/01/20	2	68.15	0	0.00	68.00	2	9,796	0.02%
2020/01/17	200	68.00	1	68.20	67.90	199	9,809	2.03%	大買/鉅額交易
2020/01/14	1	69.20	0	0.00	69.10	1	9,932	0.01%
2020/01/13	0	0.00	6	68.37	69.20	-6	9,978	-0.06%
2020/01/10	2	67.00	0	0.00	67.00	2	10,257	0.02%
2020/01/09	0	0.00	1	68.20	67.40	-1	10,402	-0.01%
2020/01/08	4	67.28	2	67.70	67.70	2	10,386	0.02%
2020/01/07	1	67.80	4	68.05	68.30	-3	10,325	-0.03%
2020/01/06	9	67.29	19	66.83	66.80	-10	10,281	-0.10%
2020/01/03	1	68.00	2	68.65	68.20	-1	10,280	-0.01%
2020/01/02	2	68.20	0.4	68.30	68.60	1.6	10,267	0.02%
2019/12/31	1	68.50	3	68.50	68.40	-2	10,309	-0.02%
2019/12/30	1	69.10	0	0.00	68.80	1	10,280	0.01%
2019/12/25	0	0.00	2	70.00	69.30	-2	10,395	-0.02%
2019/12/24	0	0.00	1	70.30	69.20	-1	10,415	-0.01%
2019/12/23	0	0.00	1	70.20	69.80	-1	10,403	-0.01%
2019/12/20	5	70.60	14	70.51	70.10	-9	10,393	-0.09%
2019/12/19	9	70.78	4	70.60	70.20	5	10,340	0.05%
2019/12/18	6	70.58	14	70.61	71.10	-8	10,264	-0.08%
2019/12/17	0	0.00	6	69.40	69.80	-6	10,110	-0.06%
2019/12/16	0	0.00	1	69.80	68.70	-1	10,061	-0.01%
2019/12/13	0	0.00	1	68.70	68.80	-1	10,081	-0.01%
2019/12/12	5	69.60	2	69.35	69.00	3	10,022	0.03%
2019/12/11	1	67.60	3	68.17	68.70	-2	9,921	-0.02%
2019/12/09	0	0.00	1	69.50	68.40	-1	9,870	-0.01%
2019/12/06	1	69.00	0	0.00	69.00	1	9,834	0.01%
2019/12/05	1	69.40	0	0.00	68.80	1	9,812	0.01%
2019/12/04	5	69.30	0	0.00	69.00	5	9,768	0.05%
2019/12/03	1	69.10	1	68.60	69.10	0	9,735	0.00%
2019/12/02	2	66.90	3	67.30	67.50	-1	9,595	-0.01%
2019/11/29	5	67.94	11	67.95	68.00	-6	9,533	-0.06%
2019/11/28	6	69.55	3	69.73	69.50	3	9,419	0.03%
2019/11/26	0.4	70.00	2.5	70.48	70.20	-2	9,489	-0.02%
2019/11/25	10	69.90	3	69.93	69.90	7	9,335	0.07%
2019/11/22	0.5	70.70	3	70.93	70.80	-2.5	9,321	-0.03%
2019/11/21	1	70.40	6	70.32	71.30	-5	9,256	-0.05%
2019/11/20	1	71.20	12	71.01	71.00	-11	9,097	-0.12%
2019/11/19	52	70.41	29	70.59	70.70	23	8,977	0.26%
2019/11/18	10.5	70.04	8	70.19	70.00	2.5	8,747	0.03%
2019/11/15	2	70.00	6	69.75	69.80	-4	8,659	-0.05%
2019/11/14	24	69.80	22	69.92	70.00	2	8,545	0.02%
2019/11/13	27	70.16	21	69.59	70.00	6	8,312	0.07%
2019/11/12	7	68.14	22	67.97	68.60	-15	7,853	-0.19%
2019/11/11	15	66.85	22	66.88	66.70	-7	7,394	-0.09%
2019/11/08	21	66.29	63.5	65.86	67.30	-42.5	7,023	-0.61%
2019/11/07	9	61.16	15	60.88	61.20	-6	6,158	-0.10%
2019/11/06	151	60.76	11	61.17	61.30	140	6,163	2.27%	大買/鉅額交易
2019/11/05	12.5	61.00	18	61.00	61.00	-5.5	6,181	-0.09%
2019/11/04	2	60.80	24	60.93	61.10	-22	6,224	-0.35%
2019/11/01	3	60.07	4	60.23	60.20	-1	6,196	-0.02%
2019/10/31	9	59.46	3	59.47	59.30	6	6,190	0.10%
2019/10/30	9	60.24	0	0.00	60.40	9	6,095	0.15%
2019/10/29	2	60.75	12	60.94	60.70	-10	6,217	-0.16%
2019/10/28	0	0.00	6	59.80	59.80	-6	6,159	-0.10%
2019/10/25	1	59.60	13	59.42	59.60	-12	6,204	-0.19%
2019/10/24	0	0.00	6	59.10	59.30	-6	6,228	-0.10%
2019/10/23	3	58.93	24	59.08	59.20	-21	6,267	-0.34%
2019/10/22	0	0.00	1	59.20	58.50	-1	6,216	-0.02%
2019/10/21	3	57.97	1	58.30	58.30	2	6,157	0.03%
2019/10/18	27	58.55	17	58.65	58.00	10	6,074	0.16%
2019/10/17	0	0.00	31	56.34	57.30	-31	5,714	-0.54%
2019/10/16	5	55.10	5	55.30	55.50	0	5,511	0.00%
2019/10/15	0	0.00	1	55.20	55.10	-1	5,528	-0.02%
2019/10/14	15	55.30	1	55.40	55.00	14	5,583	0.25%
2019/10/08	1	55.20	1	55.30	55.10	0	5,520	0.00%
2019/10/07	2	55.20	5	55.08	55.50	-3	5,520	-0.05%
2019/10/03	12	54.13	10	54.50	54.60	2	5,499	0.04%
2019/10/02	6	54.90	6	54.73	54.90	0	5,516	0.00%
2019/10/01	12	54.06	11	54.50	54.80	1	5,504	0.02%
2019/09/27	1	54.00	0	0.00	54.00	1	5,447	0.02%
2019/09/26	0	0.00	2	54.70	54.70	-2	5,459	-0.04%
2019/09/24	1	54.90	0	0.00	55.00	1	5,499	0.02%
2019/09/23	0	0.00	2	54.90	54.50	-2	5,470	-0.04%
2019/09/20	1	54.20	0	0.00	54.60	1	5,506	0.02%
2019/09/19	0	0.00	6	54.50	54.60	-6	5,456	-0.11%
2019/09/18	5	54.56	6	54.38	54.70	-1	5,436	-0.02%
2019/09/16	6	53.47	5	53.36	53.50	1	5,421	0.02%
2019/09/12	0	0.00	1	53.30	53.40	-1	5,472	-0.02%
2019/09/11	0	0.00	5	52.98	53.00	-5	5,504	-0.09%
2019/09/10	1	52.40	0	0.00	52.30	1	5,466	0.02%
2019/09/09	1	53.00	3	52.93	52.90	-2	5,468	-0.04%
2019/09/06	0	0.00	1	52.90	52.80	-1	5,458	-0.02%
2019/09/05	0	0.00	8	52.49	52.70	-8	5,431	-0.15%
2019/09/03	1	52.00	1	51.90	51.90	0	5,541	0.00%
2019/09/02	1	52.20	4	52.83	52.20	-3	5,567	-0.05%
2019/08/30	1	52.50	15	52.41	52.40	-14	5,581	-0.25%
2019/08/29	2	50.30	2	50.20	50.20	0	5,415	0.00%
2019/08/27	2	50.50	3.3	50.40	50.40	-1.3	5,391	-0.02%
2019/08/26	0	0.00	1	50.10	50.00	-1	5,427	-0.02%
2019/08/23	1	50.80	0	0.00	50.70	1	5,469	0.02%
2019/08/22	4	51.00	0	0.00	51.10	4	5,556	0.07%
2019/08/21	1	51.40	8	51.30	51.30	-7	5,627	-0.12%
2019/08/19	2	51.15	1	51.30	51.50	1	5,590	0.02%
2019/08/16	0	0.00	5	50.66	51.00	-5	5,592	-0.09%
2019/08/15	2	50.10	1	50.20	50.10	1	5,512	0.02%
2019/08/14	3	50.97	2	51.05	50.70	1	5,523	0.02%
2019/08/13	2	50.45	3	50.43	50.50	-1	5,505	-0.02%
2019/08/12	1	50.60	6	49.78	50.60	-5	5,493	-0.09%
2019/08/08	10	48.00	5	48.18	48.00	5	5,414	0.09%
2019/08/07	3	47.90	0	0.00	48.00	3	5,477	0.05%
2019/08/06	4	47.26	0	0.00	47.70	4	5,537	0.07%
2019/08/05	9	48.63	5	48.59	48.45	4	5,533	0.07%
2019/08/02	7	49.79	4	49.78	49.70	3	5,541	0.05%
2019/08/01	10	50.64	0	0.00	50.80	10	5,735	0.17%
2019/07/31	24	51.21	1	50.90	50.90	23	6,001	0.38%
2019/07/30	15	56.32	10	56.80	56.00	5	5,782	0.09%
2019/07/29	8	57.11	7	56.97	57.00	1	5,768	0.02%
2019/07/26	7	57.41	5	57.36	57.50	2	5,731	0.03%
2019/07/25	10	56.49	7	57.21	57.40	3	5,669	0.05%
2019/07/24	7	56.17	8	56.10	56.10	-1	5,675	-0.02%
2019/07/23	0	0.00	0.7	56.10	55.90	-0.7	5,669	-0.01%
2019/07/22	7	55.73	0	0.00	55.80	7	5,704	0.12%
2019/07/19	1	55.80	0	0.00	55.60	1	5,719	0.02%
2019/07/18	2	55.40	0	0.00	55.20	2	5,809	0.03%
2019/07/17	5	55.52	0	0.00	55.40	5	5,893	0.08%
2019/07/16	1.2	56.13	3.2	56.05	56.30	-2	5,932	-0.03%
2019/07/15	1	55.00	0	55.00	55.00	1	6,042	0.02%
2019/07/12	1	55.10	2	55.20	55.00	-1	6,297	-0.02%
2019/07/11	0	0.00	2	55.25	55.50	-2	6,804	-0.03%
2019/07/10	2	54.60	5	54.50	54.70	-3	7,505	-0.04%
2019/07/09	4	54.60	2	54.70	54.50	2	7,637	0.03%
2019/07/08	0	0.00	6	55.12	55.10	-6	7,647	-0.08%
2019/07/05	6	55.00	0	0.00	55.10	6	7,660	0.08%
2019/07/02	0	0.00	2	54.50	54.60	-2	7,808	-0.03%
2019/07/01	0	0.00	13	54.47	54.50	-13	7,840	-0.17%
2019/06/28	1	53.80	0	0.00	53.70	1	7,830	0.01%
2019/06/27	0	0.00	5	54.42	54.30	-5	7,899	-0.06%
2019/06/25	1	53.80	1	53.90	53.70	0	7,976	0.00%
2019/06/24	0	0.00	3	53.50	54.20	-3	8,010	-0.04%
2019/06/21	2	53.60	4	54.00	53.70	-2	8,018	-0.02%
2019/06/20	2	54.10	1	54.10	54.10	1	7,932	0.01%
2019/06/19	0	0.00	4	53.10	53.40	-4	7,889	-0.05%
2019/06/18	1	52.00	1	52.40	52.20	0	7,844	0.00%
2019/06/17	3	52.47	2	52.10	52.20	1	7,877	0.01%
2019/06/14	0	0.00	2	51.90	52.00	-2	7,892	-0.03%
2019/06/13	2	51.80	1	51.50	51.50	1	7,969	0.01%
2019/06/12	0	0.00	1	52.20	52.20	-1	8,383	-0.01%
2019/06/11	1	50.50	0	0.00	50.50	1	8,308	0.01%
2019/06/10	2	50.40	0	0.00	50.30	2	8,293	0.02%
2019/06/06	2	50.10	0	0.00	50.00	2	8,306	0.02%
2019/06/05	1	50.90	0	0.00	51.00	1	8,423	0.01%
2019/06/04	1	50.80	0	0.00	50.70	1	8,466	0.01%
2019/05/31	7	51.59	7	51.73	51.50	0	8,517	0.00%
2019/05/30	1	49.90	6	50.62	51.10	-5	8,440	-0.06%
2019/05/29	13	49.18	10	49.40	49.40	3	8,432	0.04%
2019/05/28	11	50.73	1	50.50	50.00	10	8,395	0.12%
2019/05/27	1	50.60	3	50.60	50.60	-2	8,375	-0.02%
2019/05/24	2	50.35	0	0.00	50.50	2	8,474	0.02%
2019/05/23	12	50.18	4	50.20	50.10	8	8,582	0.09%
2019/05/20	0	0.00	3	50.33	50.50	-3	8,846	-0.03%
2019/05/17	8	50.18	1	50.30	49.95	7	8,864	0.08%
2019/05/16	21	50.29	0	0.00	49.95	21	8,820	0.24%
2019/05/15	6	50.83	21.5	50.85	50.90	-15.5	8,787	-0.18%
2019/05/14	8	50.30	0	0.00	50.80	8	8,743	0.09%
2019/05/13	9	51.33	2.2	51.67	51.70	6.8	8,680	0.08%
2019/05/10	4	51.70	7	51.71	51.70	-3	8,645	-0.03%
2019/05/09	7	51.71	0	0.00	52.00	7	8,585	0.08%
2019/05/08	17	54.01	1	54.30	53.50	16	8,315	0.19%
2019/05/06	3	57.73	1	58.30	57.00	2	8,125	0.02%
2019/05/03	0	0.00	14	58.84	59.40	-14	7,979	-0.18%
2019/05/02	1	58.50	1	59.00	58.60	0	7,931	0.00%
2019/04/30	2	57.90	0	0.00	58.30	2	7,912	0.03%
2019/04/29	1.1	58.49	0	0.00	58.30	1.1	7,847	0.01%
2019/04/26	2	59.00	1	59.60	58.80	1	7,833	0.01%
2019/04/25	1	58.90	1	59.00	59.20	0	7,834	0.00%
2019/04/24	4	59.65	6.1	59.91	59.40	-2.1	7,862	-0.03%
2019/04/23	3	58.40	3	58.47	59.10	0	7,782	0.00%
2019/04/22	5	59.14	1	59.60	58.90	4	7,733	0.05%
2019/04/19	3	60.23	8	60.30	60.10	-5	7,713	-0.06%
2019/04/18	11	60.97	6	61.70	60.90	5	7,671	0.07%
2019/04/17	18.1	62.49	4	62.78	61.10	14.1	7,539	0.19%
2019/04/16	17	59.02	34	59.62	60.90	-17	7,192	-0.24%
2019/04/15	7.1	55.32	16	55.22	55.50	-8.9	6,540	-0.14%
2019/04/12	2	53.70	0	0.00	53.80	2	6,451	0.03%
2019/04/11	3	54.33	2	54.10	53.60	1	6,445	0.02%
2019/04/10	0	0.00	2	53.90	54.20	-2	6,413	-0.03%
2019/04/09	1	53.90	14	53.91	54.30	-13	6,410	-0.20%
2019/04/08	0	0.00	1	53.10	53.30	-1	6,352	-0.02%
2019/04/03	1	52.60	0	0.00	52.70	1	6,299	0.02%
2019/04/02	1	53.10	0.2	53.00	53.00	0.8	6,261	0.01%
2019/04/01	4.1	53.10	2	52.70	53.00	2.1	6,228	0.03%
2019/03/28	0	53.00	1	53.10	53.00	-1	6,067	-0.02%
2019/03/27	2	52.65	1	52.40	52.50	1	6,037	0.02%
2019/03/26	0.6	52.10	3	52.17	52.00	-2.4	5,996	-0.04%
2019/03/25	3	51.33	0	0.00	51.40	3	5,977	0.05%
2019/03/22	2	52.15	1.2	52.35	52.10	0.8	5,960	0.01%
2019/03/21	11	51.81	2.4	52.04	51.80	8.6	5,968	0.14%
2019/03/19	2	52.10	2	52.10	52.10	0	5,944	0.00%
2019/03/18	4	51.63	0	0.00	51.90	4	5,967	0.07%
2019/03/15	17	52.06	0	0.00	52.40	17	5,896	0.29%
2019/03/14	5	54.64	1	54.20	54.20	4	5,474	0.07%
2019/03/13	5	54.64	2	55.15	54.90	3	5,595	0.05%
2019/03/12	10	54.89	1	54.80	54.90	9	5,551	0.16%
2019/03/11	3	53.93	8	53.51	53.90	-5	5,506	-0.09%
2019/03/08	11	52.61	3	52.73	52.50	8	5,387	0.15%
2019/03/07	0	0.00	2.1	52.40	52.40	-2.1	5,432	-0.04%
2019/03/06	1	52.20	0	0.00	52.40	1	5,427	0.02%
2019/03/05	0	0.00	2	52.30	52.30	-2	5,536	-0.04%
2019/03/04	6	51.83	0	0.00	51.80	6	5,537	0.11%
2019/02/26	1	53.10	0	0.00	53.00	1	5,490	0.02%
2019/02/25	0	0.00	6	53.57	53.70	-6	5,416	-0.11%
2019/02/22	2	52.75	1	53.00	52.90	1	5,346	0.02%
2019/02/21	1	52.30	0	0.00	52.50	1	5,238	0.02%
2019/02/20	6	52.57	2	52.00	52.50	4	5,169	0.08%
2019/02/19	1.4	51.39	1	51.90	51.50	0.4	5,040	0.01%
2019/02/18	2	51.20	2	51.50	51.20	0	5,006	0.00%
2019/02/15	1	50.70	3	50.80	50.80	-2	4,996	-0.04%
2019/02/14	4	51.33	0	0.00	50.60	4	5,132	0.08%
2019/02/13	3	50.93	1	51.20	50.70	2	5,154	0.04%
2019/02/12	2	50.55	0	0.00	51.00	2	5,228	0.04%
2019/02/11	4	51.55	0	0.00	51.00	4	5,259	0.08%
2019/01/30	2	51.35	1	51.70	51.80	1	5,336	0.02%
2019/01/29	2	50.80	0	0.00	51.40	2	5,462	0.04%
2019/01/28	3	51.37	11	51.78	51.50	-8	5,462	-0.15%
2019/01/25	1	50.60	4	50.55	51.00	-3	5,457	-0.05%
2019/01/24	0	0.00	2	49.10	49.00	-2	5,331	-0.04%
2019/01/23	0	0.00	1	48.60	48.60	-1	5,384	-0.02%
2019/01/22	2	49.13	0	0.00	49.00	2	5,401	0.04%
2019/01/21	0.1	49.00	1	49.55	49.00	-0.9	5,495	-0.02%
2019/01/18	0	0.00	2	48.65	48.95	-2	5,526	-0.04%
2019/01/17	4	48.90	0	0.00	48.60	4	5,541	0.07%
2019/01/16	2	49.20	0	0.00	48.90	2	5,539	0.04%
2019/01/15	5	48.75	1	48.80	48.90	4	5,593	0.07%
2019/01/11	2	48.15	3.1	48.15	48.10	-1.1	5,548	-0.02%
2019/01/10	0	0.00	1	48.25	48.50	-1	5,474	-0.02%
2019/01/08	3	47.17	3	47.38	47.40	0	5,403	0.00%
2019/01/07	3	48.58	1	48.90	48.50	2	5,269	0.04%
2019/01/04	2	48.70	0	0.00	48.50	2	5,286	0.04%
2019/01/03	3	49.48	0	0.00	49.60	3	5,461	0.05%
2019/01/02	1	50.40	0	0.00	50.20	1	5,502	0.02%
2018/12/28	1	51.40	3	50.90	51.40	-2	5,510	-0.04%
2018/12/27	1	50.10	3	50.13	50.40	-2	5,535	-0.04%
2018/12/26	5	49.90	3	49.95	49.70	2	5,629	0.04%
2018/12/25	3	49.50	2.2	49.46	49.90	0.8	5,676	0.01%
2018/12/24	3	49.60	0	0.00	50.60	3	5,738	0.05%
2018/12/21	0	0.00	1	49.90	50.40	-1	5,986	-0.02%
2018/12/20	1	49.75	0	0.00	49.90	1	6,148	0.02%
2018/12/18	0	0.00	1	51.10	50.70	-1	6,314	-0.02%
2018/12/17	1	51.30	10	51.30	51.30	-9	6,491	-0.14%
2018/12/14	1	50.50	0	0.00	50.70	1	6,565	0.02%
2018/12/12	0	0.00	3	51.27	51.20	-3	6,605	-0.05%
2018/12/11	11	50.29	0	0.00	50.30	11	6,679	0.16%
2018/12/10	2	49.88	1	50.10	49.80	1	6,949	0.01%
2018/12/06	12	50.31	0	0.00	50.10	12	7,050	0.17%
2018/12/04	5	53.70	0	0.00	53.80	5	7,131	0.07%
2018/12/03	0	0.00	4	54.10	54.10	-4	7,168	-0.06%
2018/11/28	1	52.70	3	52.80	53.00	-2	7,195	-0.03%
2018/11/27	0	0.00	1	51.20	51.30	-1	7,127	-0.01%
2018/11/22	3	50.63	0	0.00	50.10	3	7,204	0.04%
2018/11/21	0	0.00	1	51.10	51.20	-1	7,211	-0.01%
2018/11/20	5	51.70	0	0.00	51.60	5	7,199	0.07%
2018/11/19	0	0.00	11	52.30	52.50	-11	7,236	-0.15%
2018/11/16	0	0.00	2	51.00	51.00	-2	7,258	-0.03%
2018/11/13	14	49.04	3	50.78	51.20	11	7,356	0.15%
2018/11/12	1	51.20	0	0.00	51.10	1	7,337	0.01%
2018/11/08	0	0.00	10	51.90	51.90	-10	7,210	-0.14%
2018/11/07	11	51.28	0	0.00	51.30	11	7,148	0.15%
2018/11/06	6	52.98	0	0.00	51.90	6	7,093	0.08%
2018/11/05	13	54.45	1	54.80	54.40	12	7,198	0.17%
2018/11/02	1	54.80	2	55.00	55.40	-1	7,214	-0.01%
2018/10/31	0	0.00	1	55.40	56.30	-1	7,286	-0.01%
2018/10/30	1	54.70	2	55.30	54.40	-1	7,357	-0.01%
2018/10/29	0.1	55.50	2	56.35	55.30	-1.9	7,450	-0.03%
2018/10/26	2	54.65	1	54.30	54.50	1	7,431	0.01%
2018/10/25	0	0.00	2	54.80	54.10	-2	7,509	-0.03%
2018/10/23	2	54.70	6	54.78	54.00	-4	7,746	-0.05%
2018/10/19	10	56.90	0	0.00	57.50	10	8,008	0.12%
2018/10/17	1	57.70	2	57.80	56.80	-1	8,128	-0.01%
2018/10/16	1	54.70	11	56.71	56.80	-10	8,138	-0.12%
2018/10/15	10	53.80	0	0.00	54.00	10	8,170	0.12%
2018/10/12	2	54.50	0	0.00	53.90	2	8,204	0.02%
2018/10/11	4	54.15	13	54.06	53.80	-9	8,194	-0.11%
2018/10/09	2	59.85	6	59.77	59.60	-4	8,068	-0.05%
2018/10/05	0	0.00	4	60.85	61.30	-4	8,095	-0.05%
2018/10/04	2	60.25	1	59.80	60.90	1	8,056	0.01%
2018/10/03	0	0.00	1	60.60	60.50	-1	7,961	-0.01%
2018/09/28	1	60.90	1	60.10	61.10	0	7,917	0.00%
2018/09/27	6	60.77	1	61.00	60.90	5	7,811	0.06%
2018/09/26	7	62.37	1	62.10	62.10	6	7,624	0.08%
2018/09/25	1	64.20	10	64.83	64.20	-9	7,483	-0.12%
2018/09/21	4	62.35	4	63.55	65.10	0	7,541	0.00%
2018/09/20	7	64.47	0	0.00	63.60	7	7,445	0.09%
2018/09/19	0	0.00	6	65.10	65.50	-6	7,535	-0.08%
2018/09/18	1	65.20	0	0.00	64.90	1	7,627	0.01%
2018/09/17	7	65.43	2	65.30	65.80	5	7,730	0.06%
2018/09/14	3	65.37	15	65.33	65.60	-12	7,751	-0.15%
2018/09/13	1	60.90	0	0.00	60.90	1	7,565	0.01%
2018/09/12	2	59.75	0	0.00	60.10	2	7,568	0.03%
2018/09/11	4	59.20	1	58.80	59.90	3	7,571	0.04%
2018/09/10	5	59.72	3	59.33	58.80	2	7,639	0.03%
2018/09/07	3	61.70	0	0.00	61.20	3	7,704	0.04%
2018/09/06	6	63.00	1	62.70	62.50	5	7,709	0.06%
2018/09/05	7	63.94	1	64.20	63.90	6	7,699	0.08%
2018/09/04	1	65.00	0	0.00	64.90	1	7,697	0.01%
2018/09/03	13	65.38	1	65.70	65.20	12	7,769	0.15%
2018/08/31	0	0.00	8	65.38	66.20	-8	7,945	-0.10%
2018/08/30	4	64.93	3	65.00	64.50	1	7,987	0.01%
2018/08/29	5	65.60	3	66.00	66.00	2	8,020	0.02%
2018/08/28	2	65.20	1	65.10	65.20	1	8,081	0.01%
2018/08/27	2	64.15	0	0.00	64.50	2	8,153	0.02%
2018/08/24	1	63.70	0	0.00	63.70	1	8,186	0.01%
2018/08/22	2	64.45	0	0.00	64.50	2	8,521	0.02%
2018/08/21	2	64.15	0	0.00	64.30	2	8,490	0.02%
2018/08/20	2	65.90	0	0.00	65.60	2	8,393	0.02%
2018/08/17	3	65.43	0	0.00	65.40	3	8,433	0.04%
2018/08/16	0	0.00	3	66.40	66.50	-3	8,397	-0.04%
2018/08/15	2	67.25	0	0.00	67.20	2	8,421	0.02%
2018/08/14	1	68.20	3	68.40	68.50	-2	8,448	-0.02%
2018/08/13	1	68.10	0	0.00	67.80	1	8,510	0.01%
2018/08/10	3	68.60	7.4	68.24	69.00	-4.4	8,628	-0.05%
2018/08/09	1	66.70	0	0.00	66.70	1	8,437	0.01%
2018/08/08	0	0.00	1	67.00	66.60	-1	8,460	-0.01%
2018/08/07	1	66.50	0	0.00	66.60	1	8,454	0.01%
2018/08/03	1	66.20	3	66.23	66.70	-2	8,554	-0.02%
2018/08/02	1	66.70	2	67.85	66.60	-1	8,514	-0.01%
2018/08/01	4	67.55	1	67.60	67.50	3	8,558	0.04%
2018/07/31	3	67.40	12	67.56	68.10	-9	8,505	-0.11%
2018/07/30	10	66.40	3	66.00	66.50	7	8,359	0.08%
2018/07/26	2	67.80	2	67.80	67.90	0	8,051	0.00%
2018/07/25	0	0.00	1	69.00	68.70	-1	7,970	-0.01%
2018/07/23	0	0.00	3	68.83	69.30	-3	7,861	-0.04%
2018/07/20	6	68.20	1	68.70	68.40	5	7,839	0.06%
2018/07/19	2	67.85	1	68.10	67.30	1	7,779	0.01%
2018/07/18	0.4	67.20	0	0.00	67.20	0.4	7,784	0.01%
2018/07/17	1	65.30	5	65.30	66.70	-4	7,697	-0.05%
2018/07/16	0	0.00	2	65.30	65.30	-2	7,641	-0.03%
2018/07/12	2	63.20	0	0.00	63.10	2	7,629	0.03%
2018/07/11	1	62.80	0	0.00	62.60	1	7,681	0.01%
2018/07/06	1	62.10	2	62.20	62.40	-1	7,827	-0.01%
2018/07/05	1	62.70	0	0.00	63.10	1	7,836	0.01%
2018/07/02	1	62.30	0	0.00	62.70	1	8,029	0.01%
2018/06/29	13	62.59	1	62.60	62.70	12	7,960	0.15%
2018/06/28	1	60.80	1	60.80	60.90	0	7,855	0.00%
2018/06/27	1	62.20	0	0.00	62.00	1	7,719	0.01%
2018/06/26	3	62.23	0	0.00	62.10	3	7,654	0.04%
2018/06/25	0.1	64.20	0	0.00	63.80	0.1	7,524	0.00%
2018/06/15	0	0.00	0.3	66.50	66.20	-0.3	7,276	0.00%
2018/06/13	1	67.30	0	0.00	66.70	1	7,133	0.01%
2018/06/12	0	0.00	2	67.20	67.30	-2	7,456	-0.03%
2018/06/08	7	68.39	0	0.00	67.90	7	7,316	0.10%
2018/06/06	2	67.70	0	0.00	68.50	2	7,133	0.03%
2018/06/05	4	67.00	1	66.90	67.30	3	7,043	0.04%
2018/05/31	3	64.33	0	0.00	63.30	3	6,838	0.04%
2018/05/29	7	66.21	0	0.00	66.00	7	6,510	0.11%
2018/05/25	2	65.60	12	66.00	66.10	-10	6,495	-0.15%
2018/05/24	3	65.00	0	0.00	65.00	3	6,445	0.05%
2018/05/22	1	65.10	0	0.00	65.00	1	6,467	0.02%
2018/05/18	15	65.15	0	0.00	65.00	15	6,557	0.23%
2018/05/17	1	67.20	0	0.00	67.20	1	6,511	0.02%
2018/05/15	1	67.00	0	0.00	66.90	1	6,665	0.02%
2018/05/11	4	67.10	13.4	67.03	67.00	-9.4	6,863	-0.14%
2018/05/10	3	68.63	1	69.10	68.60	2	6,723	0.03%
2018/05/09	4	68.65	1	69.20	68.90	3	6,771	0.04%
2018/05/08	0	0.00	1	70.20	70.00	-1	6,748	-0.01%
2018/05/07	1	69.30	0	0.00	69.20	1	7,033	0.01%
2018/05/04	1	69.70	0	0.00	69.80	1	7,080	0.01%
2018/05/02	6	69.98	0	0.00	71.00	6	7,220	0.08%
2018/04/30	0	0.00	1	69.30	69.50	-1	7,218	-0.01%
2018/04/25	1	68.60	0	0.00	68.60	1	7,458	0.01%
2018/04/24	4	69.30	12	69.73	69.10	-8	7,537	-0.11%
2018/04/20	0	0.00	1	69.60	70.50	-1	7,670	-0.01%
2018/04/19	4	69.78	2	70.20	69.50	2	7,699	0.03%
2018/04/18	2	69.25	2	69.10	69.10	0	7,853	0.00%
2018/04/17	6	69.35	0	0.00	69.00	6	7,917	0.08%
2018/04/13	1	71.10	2	71.10	71.10	-1	7,902	-0.01%
2018/04/12	1	71.20	0	0.00	71.50	1	7,967	0.01%
2018/04/11	5	72.28	0	0.00	71.80	5	7,980	0.06%
2018/04/10	0	0.00	1	71.80	71.80	-1	8,034	-0.01%
2018/04/09	2	72.80	0	0.00	72.20	2	8,039	0.02%
2018/04/03	0	0.00	3	72.00	72.00	-3	7,974	-0.04%
2018/04/02	2	73.10	0	0.00	72.80	2	7,947	0.03%
2018/03/31	1	73.30	0	0.00	73.00	1	7,978	0.01%
2018/03/30	0	0.00	2	73.30	73.20	-2	8,034	-0.02%
2018/03/29	6	72.90	3	72.73	72.60	3	8,048	0.04%
2018/03/26	2	73.00	0	0.00	73.50	2	8,013	0.02%
2018/03/23	2	73.10	0	0.00	73.50	2	8,130	0.02%
2018/03/19	5	74.82	2	75.10	75.50	3	8,424	0.04%
2018/03/16	16	74.06	2	75.25	76.10	14	8,395	0.17%
2018/03/14	7	76.31	1	76.50	76.50	6	8,309	0.07%
2018/03/13	1	77.20	5	77.10	77.30	-4	8,494	-0.05%
2018/03/12	4	76.90	9.2	76.88	77.40	-5.2	8,568	-0.06%
2018/03/07	1	74.40	4	74.70	74.00	-3	8,931	-0.03%
2018/03/02	6	74.07	2	74.10	74.20	4	9,334	0.04%
2018/02/23	0	0.00	3	75.27	75.60	-3	9,770	-0.03%
2018/02/22	6	74.05	0	0.00	73.70	6	9,939	0.06%
2018/02/21	4	72.83	6	74.68	76.00	-2	9,970	-0.02%
2018/02/12	5	73.10	5	74.40	72.30	0	10,052	0.00%
2018/02/09	1	70.30	0	0.00	73.40	1	10,206	0.01%
2018/02/08	1	72.60	0	0.00	72.00	1	10,208	0.01%
2018/02/07	7	73.73	2	73.65	73.60	5	10,332	0.05%
2018/02/06	13	73.21	18	72.93	71.50	-5	10,314	-0.05%
2018/02/05	2	76.55	2	76.20	77.00	0	10,248	0.00%
2018/02/02	3	77.17	0	0.00	77.60	3	10,482	0.03%
2018/02/01	10	77.83	0	0.00	77.00	10	10,459	0.10%
2018/01/31	8	79.19	2.2	79.18	79.00	5.8	10,408	0.06%
2018/01/30	6	80.12	6	80.00	79.90	0	10,369	0.00%
2018/01/26	0	0.00	0.2	78.00	78.40	-0.2	10,063	0.00%
2018/01/25	0	0.00	8	78.45	79.00	-8	10,070	-0.08%
2018/01/24	0	0.00	4	77.63	77.60	-4	9,969	-0.04%
2018/01/23	0	0.00	3	78.07	78.00	-3	10,000	-0.03%
2018/01/22	1	76.70	2	76.30	77.40	-1	9,954	-0.01%
2018/01/19	0	0.00	3	77.00	77.30	-3	9,898	-0.03%
2018/01/18	0	0.00	7	77.24	76.70	-7	9,823	-0.07%
2018/01/17	4.7	76.53	2	76.75	77.10	2.7	9,719	0.03%
2018/01/16	1	75.10	10	75.50	75.50	-9	9,607	-0.09%
2018/01/15	0	0.00	3	75.00	75.10	-3	9,577	-0.03%
2018/01/12	9	73.70	7	74.11	75.10	2	9,655	0.02%
2018/01/11	2	72.45	5	71.78	72.50	-3	9,617	-0.03%
2018/01/10	1	71.60	1	71.80	72.50	0	9,623	0.00%
2018/01/09	3	72.03	3	72.30	72.20	0	9,658	0.00%
2018/01/08	4	72.13	1	72.10	72.00	3	9,577	0.03%
2018/01/05	0	0.00	2	71.55	72.00	-2	9,559	-0.02%
2018/01/04	4	71.95	0	0.00	71.90	4	9,572	0.04%
2018/01/03	2.3	72.59	3	72.53	72.60	-0.7	9,580	-0.01%
2018/01/02	3.5	71.67	2	72.05	72.10	1.5	9,546	0.02%