和碩 (4938)-元大-新莊券商分點個股進出

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
98.5
漲跌
▲1.5
漲幅
+1.55%
成交量
5,572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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	31	98.55	101.1	98.20	98.50	-70.1	13,451	-0.52%	大賣/
2024/04/26	31.8	97.02	39.1	97.25	97.00	-7.3	13,432	-0.05%
2024/04/25	5.2	94.98	2	94.80	94.70	3.2	13,407	0.02%
2024/04/24	2	96.80	16.1	96.81	96.70	-14.1	13,360	-0.11%
2024/04/23	3	95.10	1	94.70	94.70	2	13,435	0.01%
2024/04/22	9	94.78	19.7	94.28	94.50	-10.7	13,481	-0.08%
2024/04/19	14	95.01	32	94.94	94.80	-18	13,453	-0.13%
2024/04/18	2	96.20	9	96.54	96.60	-7	13,250	-0.05%
2024/04/17	30	95.98	2	96.70	96.40	28	13,289	0.21%
2024/04/16	9.2	96.31	38	97.26	95.40	-28.8	13,217	-0.22%
2024/04/15	1	98.90	3	99.43	98.70	-2	12,982	-0.02%
2024/04/12	45.5	98.93	8	98.60	98.30	37.5	12,865	0.29%
2024/04/11	15	99.80	16	100.16	101.50	-1	12,727	-0.01%
2024/04/10	8	102.19	10	101.45	101.00	-2	12,741	-0.02%
2024/04/09	2.1	100.53	8.3	100.88	100.50	-6.2	12,653	-0.05%
2024/04/08	12.3	100.76	42	100.10	101.00	-29.7	12,569	-0.24%
2024/04/03	23	97.50	13	97.97	97.40	10	12,409	0.08%
2024/04/02	7	98.77	3.5	98.60	98.30	3.5	12,352	0.03%
2024/04/01	24.6	98.76	2	98.60	97.50	22.6	12,444	0.18%
2024/03/29	7	99.96	21.1	100.75	102.00	-14.1	12,305	-0.11%
2024/03/28	26	98.83	39.1	99.91	99.70	-13.1	11,794	-0.11%
2024/03/27	10	97.06	20	98.06	98.40	-10	11,473	-0.09%
2024/03/26	28.1	96.95	30.3	97.45	97.80	-2.2	11,451	-0.02%
2024/03/25	7.6	101.59	7	101.07	101.50	0.6	11,190	0.00%
2024/03/22	186.1	102.14	40	101.90	102.00	146.1	10,988	1.33%	大買/鉅額交易
2024/03/21	77.6	102.23	47.1	103.10	104.50	30.6	10,738	0.28%
2024/03/20	162	105.05	92.2	103.92	103.50	69.9	10,139	0.69%	大買/
2024/03/19	52	95.32	71.5	96.90	100.00	-19.5	8,878	-0.22%
2024/03/18	13.2	90.80	19	90.19	91.00	-5.8	8,004	-0.07%
2024/03/15	11	88.95	5.3	89.44	89.10	5.7	7,842	0.07%
2024/03/14	6.6	87.77	2.3	88.94	88.60	4.3	7,682	0.06%
2024/03/13	11.4	90.02	59.9	90.00	89.90	-48.5	7,542	-0.64%
2024/03/12	0.3	86.30	22.3	86.98	87.50	-22	7,197	-0.31%
2024/03/11	0.1	84.80	0	0.00	85.10	0.1	7,121	0.00%
2024/03/08	1.2	85.52	8.2	85.67	85.30	-7	7,116	-0.10%
2024/03/07	8	85.59	6	85.55	85.40	2	7,063	0.03%
2024/03/06	1.1	85.79	1.2	85.78	86.50	-0.1	6,997	0.00%
2024/03/05	0.2	86.20	4.3	86.25	86.50	-4.1	7,064	-0.06%
2024/03/04	1	86.10	4.2	85.96	86.00	-3.2	7,086	-0.05%
2024/03/01	0	0.00	4	85.53	84.90	-4	7,078	-0.06%
2024/02/29	1	84.30	4.7	84.84	85.50	-3.7	7,042	-0.05%
2024/02/27	11	84.65	1	84.80	84.30	10	6,954	0.14%
2024/02/26	2	85.55	0	0.00	85.60	2	6,928	0.03%
2024/02/23	20.2	86.75	12.3	86.63	85.90	7.9	6,926	0.11%
2024/02/22	2.2	86.15	18	86.34	86.60	-15.8	6,984	-0.23%
2024/02/21	0	0.00	0	85.80	85.90	0	6,966	0.00%
2024/02/20	0	0.00	15	85.04	85.50	-15	7,099	-0.21%
2024/02/19	1	84.40	0	0.00	84.80	1	7,108	0.01%
2024/02/16	0	0.00	3	84.67	84.70	-3	7,199	-0.04%
2024/02/15	7.1	83.53	1	83.50	83.70	6.1	7,308	0.08%
2024/02/05	1	84.40	0	0.00	84.50	1	7,268	0.01%
2024/02/02	0.1	84.20	0	0.00	84.30	0.1	7,266	0.00%
2024/02/01	0	0.00	6.3	83.73	84.10	-6.3	7,299	-0.09%
2024/01/31	7	82.71	1	82.80	82.70	6	7,276	0.08%
2024/01/30	9	83.77	0	84.50	83.80	9	7,219	0.12%
2024/01/29	2	83.60	9	84.22	84.20	-7	7,241	-0.10%
2024/01/26	2	83.30	1	83.80	83.30	1	7,212	0.01%
2024/01/25	10	84.94	19	85.11	84.20	-9	7,174	-0.13%
2024/01/24	27.1	86.42	19	85.52	86.10	8.1	7,126	0.11%
2024/01/23	2	82.00	0.2	82.90	83.50	1.8	6,876	0.03%
2024/01/22	7	83.37	2	83.85	83.00	5	6,794	0.07%
2024/01/19	2	81.85	1	80.80	82.60	1	6,812	0.01%
2024/01/18	0	0.00	0.9	81.00	80.70	-0.9	6,816	-0.01%
2024/01/17	1	81.70	3	80.63	80.80	-2	6,811	-0.03%
2024/01/16	1	81.50	1	81.90	81.80	0	6,705	0.00%
2024/01/15	4.2	82.42	1	82.80	82.40	3.2	6,637	0.05%
2024/01/12	4	82.90	1	82.90	83.00	3	6,638	0.05%
2024/01/11	0.3	82.57	0	0.00	82.50	0.3	6,663	0.00%
2024/01/10	1.2	83.03	8	83.21	82.90	-6.8	6,595	-0.10%
2024/01/08	2.1	83.92	0	0.00	83.90	2.1	6,669	0.03%
2024/01/05	2.1	83.95	10	83.95	83.90	-7.9	6,640	-0.12%
2024/01/04	1.1	84.24	2	85.00	84.60	-0.9	6,633	-0.01%
2024/01/03	1	85.99	4	86.03	85.90	-3	6,624	-0.04%
2024/01/02	0	86.42	0	0.00	87.40	0	6,564	0.00%
2023/12/29	6.1	86.61	8	87.11	87.30	-1.9	6,566	-0.03%
2023/12/28	2.1	88.41	4.1	88.67	88.20	-2.1	6,480	-0.03%
2023/12/27	3.5	89.50	12.4	89.32	89.50	-8.8	6,434	-0.14%
2023/12/26	3.5	87.34	20.3	87.66	88.00	-16.8	6,217	-0.27%
2023/12/25	1.1	85.93	20	86.42	86.80	-18.9	6,146	-0.31%
2023/12/22	2	85.15	11	85.20	85.80	-9	6,086	-0.15%
2023/12/21	1.2	85.22	8	85.06	85.90	-6.8	5,982	-0.11%
2023/12/20	9	85.97	17.1	86.32	86.50	-8.1	5,833	-0.14%
2023/12/19	3.3	84.72	5	84.90	85.00	-1.7	5,606	-0.03%
2023/12/18	1	85.30	9.6	85.34	85.50	-8.6	5,517	-0.16%
2023/12/15	0	84.63	7.2	84.80	84.50	-7.2	5,391	-0.13%
2023/12/14	3	85.13	31.1	85.39	85.50	-28.1	5,312	-0.53%
2023/12/13	5.8	84.21	19.4	84.13	84.80	-13.6	5,223	-0.26%
2023/12/12	10	82.94	5.1	83.08	83.10	4.9	5,215	0.09%
2023/12/11	0.3	82.10	6	82.50	82.50	-5.8	5,183	-0.11%
2023/12/08	0	0.00	15	81.46	81.70	-15	5,160	-0.29%
2023/12/07	1	81.20	5	81.58	81.10	-4	5,228	-0.08%
2023/12/06	0.1	81.00	3	81.00	81.30	-2.9	5,337	-0.05%
2023/12/05	1	79.80	7	80.16	80.80	-6	5,343	-0.11%
2023/12/04	9.1	80.92	2	81.00	80.90	7.1	5,339	0.13%
2023/12/01	0	0.00	5	81.08	81.30	-5	5,371	-0.09%
2023/11/30	2	80.90	1	81.00	81.20	1	5,375	0.02%
2023/11/29	1	81.80	11.3	81.57	81.70	-10.3	5,281	-0.20%
2023/11/28	1	80.40	12	81.20	81.10	-11	5,277	-0.21%
2023/11/27	1	81.10	3	80.93	80.80	-2	5,313	-0.04%
2023/11/24	0	0.00	2	80.80	80.80	-2	5,343	-0.04%
2023/11/22	1	80.80	1	81.10	81.00	0	5,469	0.00%
2023/11/21	0	0.00	11.1	81.59	81.90	-11.1	5,630	-0.20%
2023/11/20	0	0.00	4.4	80.76	81.10	-4.4	5,878	-0.07%
2023/11/17	16	80.00	5.3	80.14	80.80	10.7	5,985	0.18%
2023/11/16	0	0.00	1	79.60	80.00	-1	5,989	-0.02%
2023/11/15	2	80.10	29	79.81	80.00	-27	6,078	-0.44%
2023/11/14	3	79.00	26.1	79.24	79.50	-23.1	6,138	-0.38%
2023/11/13	10.2	77.51	0	0.00	77.90	10.2	6,124	0.17%
2023/11/10	0	0.00	2	78.30	78.30	-2	6,225	-0.03%
2023/11/09	0	0.00	13	78.21	78.00	-13	6,305	-0.21%
2023/11/08	3	77.67	3	78.00	78.00	0	6,356	0.00%
2023/11/07	5	77.80	3	77.87	78.00	2	6,421	0.03%
2023/11/06	1	77.40	3	77.67	77.50	-2	6,614	-0.03%
2023/11/01	0	0.00	2	76.65	76.90	-2	6,838	-0.03%
2023/10/31	6.2	75.52	0	0.00	75.40	6.2	6,907	0.09%
2023/10/30	2	76.45	5	76.50	76.50	-3	6,963	-0.04%
2023/10/27	0	0.00	2	77.00	76.60	-2	7,002	-0.03%
2023/10/26	6	76.38	0	0.00	76.40	6	7,180	0.08%
2023/10/25	1	76.80	2	77.20	77.00	-1	7,240	-0.01%
2023/10/24	0	0.00	5.1	76.01	76.80	-5.1	7,382	-0.07%
2023/10/23	7	75.39	0	0.00	75.40	7	7,533	0.09%
2023/10/20	1	75.50	3	76.00	76.00	-2	7,910	-0.03%
2023/10/19	1	76.60	3	77.13	76.60	-2	8,293	-0.02%
2023/10/18	1	76.40	1	76.50	76.90	0	8,554	0.00%
2023/10/17	8	77.59	14	78.79	77.00	-6	8,891	-0.07%
2023/10/16	1	78.20	3	77.53	77.60	-2	9,690	-0.02%
2023/10/13	1	78.30	3	78.37	77.90	-2	11,707	-0.02%
2023/10/12	6	78.63	2	78.60	78.90	4	12,173	0.03%
2023/10/11	3	78.60	5	78.64	78.10	-2	12,236	-0.02%
2023/10/06	2	77.60	3	77.50	77.60	-1	12,366	-0.01%
2023/10/05	0	0.00	5	77.34	77.70	-5	12,401	-0.04%
2023/10/04	3.1	75.90	0	0.00	76.20	3.1	12,360	0.03%
2023/10/03	0	0.00	2.1	77.36	77.40	-2.1	12,355	-0.02%
2023/09/28	0	0.00	2	76.60	76.60	-2	12,507	-0.02%
2023/09/27	0	0.00	2	76.00	76.30	-2	12,570	-0.02%
2023/09/26	2	76.30	1	76.20	76.00	1	12,860	0.01%
2023/09/21	0.1	76.41	3	76.80	76.50	-2.9	13,295	-0.02%
2023/09/20	5.1	77.79	5	77.60	77.00	0.1	13,295	0.00%
2023/09/19	0	0.00	3	78.27	77.20	-3	13,334	-0.02%
2023/09/18	1	77.50	0	0.00	77.30	1	13,443	0.01%
2023/09/15	0	0.00	9	78.06	78.10	-9	13,460	-0.07%
2023/09/14	1	77.60	3	77.67	77.50	-2	13,389	-0.01%
2023/09/13	4	76.30	1.7	76.57	76.80	2.3	13,514	0.02%
2023/09/12	0	0.00	17	76.62	76.70	-17	14,226	-0.12%
2023/09/11	17	75.69	7	75.40	74.90	10	14,315	0.07%
2023/09/08	12	77.81	9	77.84	78.10	3	14,255	0.02%
2023/09/07	0	0.00	7	77.79	77.70	-7	14,309	-0.05%
2023/09/06	0.1	78.00	7	78.11	77.80	-6.9	14,359	-0.05%
2023/09/05	2.1	77.30	4	77.70	77.70	-1.9	14,400	-0.01%
2023/09/04	4	77.15	3	77.20	77.30	1	14,516	0.01%
2023/09/01	3	77.67	6	77.67	77.70	-3	14,570	-0.02%
2023/08/31	1	78.80	1	78.30	78.00	0	14,595	0.00%
2023/08/30	1	78.70	9	78.96	78.50	-8	14,722	-0.05%
2023/08/29	3	77.90	3	77.90	78.30	0	14,915	0.00%
2023/08/28	9	78.74	6.2	78.97	78.70	2.8	14,904	0.02%
2023/08/25	10	79.16	24	78.86	78.90	-14	14,987	-0.09%
2023/08/24	30	80.07	78.1	79.92	80.10	-48.1	14,881	-0.32%
2023/08/23	11	78.53	22.2	78.44	78.70	-11.2	14,565	-0.08%
2023/08/22	14	77.63	18	77.87	77.80	-4	14,486	-0.03%
2023/08/21	8.5	77.00	25	77.12	76.70	-16.5	14,343	-0.12%
2023/08/18	7	76.81	7	77.56	76.90	0	14,225	0.00%
2023/08/17	10	76.46	8	76.53	77.30	2	14,094	0.01%
2023/08/16	5	76.82	150	77.37	77.40	-145	13,978	-1.04%	大賣/鉅額交易
2023/08/15	2	76.45	5	76.78	76.60	-3	13,908	-0.02%
2023/08/14	8	74.81	3	75.23	75.50	5	13,846	0.04%
2023/08/11	34	76.02	2	76.15	76.20	32	13,859	0.23%
2023/08/10	12	75.75	19	75.83	76.10	-7	13,824	-0.05%
2023/08/09	15	77.86	24	77.63	78.40	-9	13,609	-0.07%
2023/08/08	18	77.21	5	77.42	77.50	13	13,510	0.10%
2023/08/07	3	76.60	5	76.94	76.70	-2	13,417	-0.01%
2023/08/04	5	75.34	4	76.38	76.70	1	13,310	0.01%
2023/08/02	8	75.78	12	75.75	75.80	-4	13,195	-0.03%
2023/08/01	7	75.77	10	76.09	76.20	-3	13,033	-0.02%
2023/07/31	11.2	77.23	11	76.27	76.40	0.2	12,942	0.00%
2023/07/28	1.2	76.96	78	78.20	78.70	-76.9	12,711	-0.60%
2023/07/27	17.5	77.93	11	77.51	77.50	6.5	12,594	0.05%
2023/07/26	9.7	78.71	21.1	78.86	78.80	-11.4	12,450	-0.09%
2023/07/25	20	80.75	27.4	80.80	80.20	-7.4	12,303	-0.06%
2023/07/24	61.4	79.01	54	79.12	78.80	7.4	11,989	0.06%
2023/07/21	10	76.06	13	76.18	76.60	-3	11,653	-0.03%
2023/07/20	19.2	76.87	14	77.04	76.10	5.2	11,433	0.05%
2023/07/19	69.7	79.03	52.4	79.35	76.80	17.3	11,091	0.16%
2023/07/18	175.6	86.11	147.7	85.55	84.20	27.8	10,245	0.27%	大買/大賣/
2023/07/17	7.3	80.63	75.4	81.31	81.90	-68.1	8,199	-0.83%
2023/07/14	20	74.90	18	74.94	74.50	2	7,719	0.03%
2023/07/13	17.5	74.24	28.5	74.94	74.20	-11	7,601	-0.14%
2023/07/12	2	71.50	0.1	72.10	72.10	1.9	7,436	0.03%
2023/07/11	0	0.00	3	71.30	71.50	-3	7,381	-0.04%
2023/07/10	2	69.75	0	70.50	69.90	2	7,371	0.03%
2023/07/07	3.2	70.05	3	70.20	70.50	0.2	7,383	0.00%
2023/07/06	12	70.74	2	70.75	70.70	10	7,363	0.14%
2023/07/05	10.1	71.61	0.1	72.00	71.50	10	7,229	0.14%
2023/07/04	15	72.24	40	72.54	72.20	-25	7,130	-0.35%
2023/07/03	57	75.98	12.5	75.99	76.00	44.5	6,909	0.64%
2023/06/30	1.2	74.82	3	74.90	74.80	-1.8	6,771	-0.03%
2023/06/29	2	75.50	16	75.49	75.10	-14	6,656	-0.21%
2023/06/28	0	0.00	20	75.07	74.80	-20	6,578	-0.30%
2023/06/27	2.1	74.15	7	74.91	74.70	-5	6,554	-0.08%
2023/06/26	14	75.86	22	75.77	75.30	-8	6,478	-0.12%
2023/06/21	21	77.09	7	76.87	77.00	14	6,359	0.22%
2023/06/20	2.5	76.60	7	76.51	76.40	-4.5	6,345	-0.07%
2023/06/19	11	77.17	8	77.73	77.10	3	6,266	0.05%
2023/06/16	23	80.53	34.1	80.58	79.30	-11.1	6,128	-0.18%
2023/06/15	3	79.47	15.1	79.37	79.40	-12.1	5,369	-0.23%
2023/06/14	3	78.00	13	78.09	78.00	-10	5,251	-0.19%
2023/06/13	6	77.67	14.1	77.89	78.00	-8.1	5,214	-0.16%
2023/06/12	1	78.00	26	77.65	77.60	-25	5,273	-0.47%
2023/06/09	1	78.30	10	78.24	78.10	-9	5,217	-0.17%
2023/06/08	5	77.80	6	78.05	77.40	-1	5,167	-0.02%
2023/06/07	1.1	77.99	2.2	77.76	78.20	-1.2	5,067	-0.02%
2023/06/06	0	0.00	13	77.79	77.50	-13	4,999	-0.26%
2023/06/05	8	77.91	73.5	78.41	78.00	-65.5	4,932	-1.33%
2023/06/02	5	77.10	18.4	76.90	77.10	-13.4	4,767	-0.28%
2023/06/01	10.5	75.77	6	75.03	75.70	4.5	4,541	0.10%
2023/05/31	13	75.47	9	75.23	75.30	4	4,480	0.09%
2023/05/30	60	75.07	34	74.95	75.00	26	4,343	0.60%
2023/05/29	15	74.78	6.1	74.63	74.70	8.9	4,292	0.21%
2023/05/26	3.4	73.75	12.1	74.17	74.50	-8.7	4,279	-0.20%
2023/05/25	5	72.90	1	73.60	73.60	4	4,183	0.10%
2023/05/24	1	73.10	4.4	73.15	73.50	-3.4	4,171	-0.08%
2023/05/23	0	0.00	3	73.10	73.10	-3	4,149	-0.07%
2023/05/22	0	0.00	4	73.30	73.40	-4	4,114	-0.10%
2023/05/19	0	0.00	15	73.07	73.20	-15	4,072	-0.37%
2023/05/18	2	72.25	17.9	72.42	72.40	-15.9	3,997	-0.40%
2023/05/17	0	0.00	17	72.08	72.30	-17	3,986	-0.43%
2023/05/16	2	71.30	8	71.13	71.30	-6	3,882	-0.16%
2023/05/15	0	0.00	1	70.30	70.20	-1	3,872	-0.03%
2023/05/12	6	69.50	0	0.00	69.70	6	3,871	0.15%
2023/05/11	0	0.00	4	70.95	70.70	-4	3,826	-0.10%
2023/05/10	0	0.00	1	70.40	70.40	-1	3,810	-0.03%
2023/05/09	0.1	69.90	0	0.00	70.50	0.1	3,837	0.00%
2023/05/05	0	0.00	1.3	70.10	70.10	-1.3	3,933	-0.03%
2023/05/04	1	69.80	1	70.00	70.20	0	3,961	0.00%
2023/05/03	4	70.05	0.1	70.10	70.20	4	3,972	0.10%
2023/05/02	0.1	70.30	1	70.50	70.50	-1	4,086	-0.02%
2023/04/28	0	0.00	3	70.00	70.00	-3	4,147	-0.07%
2023/04/27	2	69.80	6	69.95	69.60	-4	4,145	-0.10%
2023/04/26	0	69.37	23	69.47	69.70	-23	4,071	-0.56%
2023/04/25	1	68.80	6.3	69.33	69.00	-5.3	3,961	-0.13%
2023/04/21	0	0.00	1	70.50	70.10	-1	3,774	-0.03%
2023/04/19	1	69.90	0	0.00	70.20	1	3,723	0.03%
2023/04/17	0	0.00	2	70.60	70.70	-2	3,715	-0.05%
2023/04/14	3	70.00	0	0.00	70.20	3	3,662	0.08%
2023/04/13	2	70.20	0	0.00	70.30	2	3,653	0.06%
2023/04/12	1	70.70	6	70.63	70.60	-5	3,635	-0.14%
2023/04/11	0	0.00	3	70.30	70.40	-3	3,604	-0.08%
2023/04/10	0	0.00	0	69.80	69.90	0	3,573	0.00%
2023/04/07	4	70.40	0	0.00	70.40	4	3,558	0.11%
2023/04/06	0	0.00	10	70.23	70.50	-10	3,537	-0.28%
2023/03/31	0	0.00	10	70.03	69.70	-10	3,480	-0.29%
2023/03/30	0	0.00	4	69.85	69.90	-4	3,647	-0.11%
2023/03/29	0	0.00	1.5	69.80	69.90	-1.5	3,876	-0.04%
2023/03/28	0	0.00	3	69.67	69.50	-3	4,095	-0.07%
2023/03/24	0	0.00	5	69.80	69.90	-5	4,654	-0.11%
2023/03/23	0.4	69.50	1	69.70	69.80	-0.6	4,667	-0.01%
2023/03/21	0	0.00	1	69.20	69.30	-1	4,771	-0.02%
2023/03/16	2.3	67.15	1	67.40	67.40	1.3	4,805	0.03%
2023/03/15	22.1	66.98	0	0.00	66.60	22.1	4,826	0.46%
2023/03/14	2	68.70	0	0.00	69.00	2	4,722	0.04%
2023/03/13	0	0.00	3	68.23	69.40	-3	4,759	-0.06%
2023/03/10	0	69.10	2	68.85	69.00	-2	4,742	-0.04%
2023/03/08	0	0.00	3	69.63	69.80	-3	4,829	-0.06%
2023/03/07	0.2	69.40	2	69.65	69.90	-1.8	4,838	-0.04%
2023/03/06	6	69.00	3	68.77	69.00	3	4,816	0.06%
2023/03/03	3.1	68.30	0	68.50	68.30	3.1	4,817	0.06%
2023/03/02	2	68.20	0	0.00	68.40	2	4,844	0.04%
2023/02/24	0.1	68.30	1	68.20	68.00	-0.9	4,830	-0.02%
2023/02/23	4.2	68.42	9	68.30	68.50	-4.8	4,810	-0.10%
2023/02/22	0	0.00	0	68.10	68.20	0	4,832	0.00%
2023/02/20	7	67.70	0	0.00	67.80	7	4,911	0.14%
2023/02/17	0	0.00	2	67.50	67.50	-2	4,942	-0.04%
2023/02/15	1	66.60	6	67.12	67.20	-5	5,110	-0.10%
2023/02/14	2.1	66.86	3.2	66.86	66.70	-1.1	5,099	-0.02%
2023/02/13	1	67.49	2	67.00	67.10	-1	5,107	-0.02%
2023/02/10	1	66.10	0.7	66.20	66.60	0.3	5,092	0.01%
2023/02/09	0	0.00	0.3	66.30	66.50	-0.3	5,098	-0.01%
2023/02/08	1	66.10	1	66.20	66.20	0	5,142	0.00%
2023/02/07	0.4	66.30	12	66.48	66.60	-11.6	5,177	-0.22%
2023/02/06	1.1	65.80	13	66.14	66.10	-11.9	5,186	-0.23%
2023/02/03	1	65.40	2.1	65.41	65.40	-1.1	5,143	-0.02%
2023/02/02	1.3	65.42	3	65.33	65.40	-1.7	5,212	-0.03%
2023/02/01	0	0.00	1	65.00	65.00	-1	5,234	-0.02%
2023/01/31	0.2	65.60	0	0.00	64.50	0.2	5,257	0.00%
2023/01/30	0.3	65.20	2	65.20	65.60	-1.7	5,172	-0.03%
2023/01/17	0	0.00	3	64.70	64.70	-3	5,134	-0.06%
2023/01/16	0	0.00	3	64.70	64.50	-3	5,159	-0.06%
2023/01/13	0	0.00	2	64.65	64.30	-2	5,166	-0.04%
2023/01/12	0	0.00	2	64.60	64.50	-2	5,310	-0.04%
2023/01/11	0.4	64.60	1	64.70	64.50	-0.6	5,367	-0.01%
2023/01/10	1	64.50	0	0.00	64.50	1	5,497	0.02%
2023/01/09	0	0.00	1	64.70	64.80	-1	5,566	-0.02%
2023/01/06	0	0.00	0.1	64.00	64.00	-0.1	5,574	0.00%
2023/01/05	1	63.90	1	63.60	63.80	0	5,595	0.00%
2023/01/04	0	0.00	1	63.70	63.50	-1	5,611	-0.02%
2022/12/28	1	63.50	7	63.70	63.80	-6	5,770	-0.10%
2022/12/23	1	63.70	1	64.20	64.20	0	5,962	0.00%
2022/12/22	3	64.00	2	64.50	64.00	1	6,001	0.02%
2022/12/21	2	63.10	1	63.30	63.70	1	5,819	0.02%
2022/12/20	0	0.00	2	63.45	63.60	-2	5,618	-0.04%
2022/12/19	1	62.60	1	63.80	63.80	0	5,419	0.00%
2022/12/16	1	62.10	2	63.60	64.00	-1	5,185	-0.02%
2022/12/15	2	63.10	5	63.50	63.50	-3	5,006	-0.06%
2022/12/14	6	63.22	3	63.47	63.30	3	5,077	0.06%
2022/12/09	0	0.00	12	62.88	63.10	-12	5,270	-0.23%
2022/12/07	0	0.00	6	63.00	63.00	-6	5,366	-0.11%
2022/12/06	0	0.00	10	62.95	63.80	-10	5,406	-0.18%
2022/12/05	0	0.00	16	62.47	63.50	-16	5,390	-0.30%
2022/12/01	13	61.91	0	0.00	61.70	13	5,372	0.24%
2022/11/30	1	60.80	3	61.60	62.00	-2	5,351	-0.04%
2022/11/29	2	60.25	12	61.03	61.50	-10	5,417	-0.18%
2022/11/28	0	0.00	1	60.40	60.70	-1	5,446	-0.02%
2022/11/25	1	60.20	1	60.20	60.20	0	5,454	0.00%
2022/11/24	6	59.65	2	60.00	60.20	4	5,506	0.07%
2022/11/23	2	59.30	0	0.00	59.20	2	5,519	0.04%
2022/11/22	9	59.03	0	0.00	59.30	9	5,533	0.16%
2022/11/21	12	59.41	1	59.10	59.40	11	5,504	0.20%
2022/11/18	1	59.60	17	60.02	60.30	-16	5,487	-0.29%
2022/11/17	78	59.69	8	59.89	60.30	70	5,470	1.28%
2022/11/16	0	0.00	5	60.20	60.40	-5	5,481	-0.09%
2022/11/15	0	0.00	4	60.75	60.60	-4	5,468	-0.07%
2022/11/14	6.2	60.27	4	60.08	60.40	2.2	5,454	0.04%
2022/11/11	0	0.00	2	59.90	60.00	-2	5,398	-0.04%
2022/11/09	3	58.13	12	58.49	58.40	-9	5,356	-0.17%
2022/11/08	0	0.00	2	58.10	58.10	-2	5,399	-0.04%
2022/11/07	1	57.50	3	57.50	57.70	-2	5,423	-0.04%
2022/11/04	6	56.30	0	0.00	56.90	6	5,440	0.11%
2022/11/03	2	56.60	0	0.00	56.40	2	5,432	0.04%
2022/11/02	1	57.90	1	58.10	57.50	0	5,429	0.00%
2022/11/01	4	58.50	3	58.50	58.40	1	5,431	0.02%
2022/10/31	1	58.00	3	58.63	59.00	-2	5,488	-0.04%
2022/10/28	4	57.10	3	56.97	56.70	1	5,441	0.02%
2022/10/27	2	56.75	1	56.70	56.70	1	5,454	0.02%
2022/10/26	1	56.80	0	0.00	56.70	1	5,491	0.02%
2022/10/25	0	0.00	1	56.20	56.20	-1	5,495	-0.02%
2022/10/24	2	56.60	7	56.99	56.90	-5	5,554	-0.09%
2022/10/21	1	56.00	2	56.55	56.00	-1	5,546	-0.02%
2022/10/20	3	55.33	2	54.90	55.90	1	5,525	0.02%
2022/10/19	1	57.00	1	57.00	56.70	0	5,397	0.00%
2022/10/18	6	56.58	1.2	56.83	56.60	4.8	5,355	0.09%
2022/10/17	0	0.00	1	57.10	57.60	-1	5,312	-0.02%
2022/10/13	2	57.00	1	57.10	57.20	1	5,384	0.02%
2022/10/12	2	57.00	2	57.40	57.30	0	5,438	0.00%
2022/10/11	17	57.12	1	57.10	57.30	16	5,491	0.29%
2022/10/06	2	58.70	1	59.10	59.00	1	5,460	0.02%
2022/10/05	2	59.50	0	0.00	59.30	2	5,456	0.04%
2022/10/04	0	0.00	1	59.60	59.10	-1	5,430	-0.02%
2022/10/03	21	57.45	0	0.00	57.50	21	5,383	0.39%
2022/09/30	2	58.50	1	58.50	58.50	1	5,397	0.02%
2022/09/29	5.5	59.25	1	59.20	59.20	4.5	5,353	0.08%
2022/09/28	3	59.33	1	59.70	59.20	2	5,353	0.04%
2022/09/27	3	59.53	0	0.00	59.50	3	5,346	0.06%
2022/09/26	4	59.72	1	59.70	59.30	3	5,384	0.06%
2022/09/23	15	60.51	0	0.00	60.40	15	5,451	0.28%
2022/09/22	7	61.47	0	0.00	61.50	7	5,844	0.12%
2022/09/21	0	62.90	0	0.00	63.10	0	5,881	0.00%
2022/09/16	2	62.90	1	63.50	63.50	1	5,743	0.02%
2022/09/15	0	0.00	1	64.20	63.70	-1	5,614	-0.02%
2022/09/14	11	63.56	0	0.00	63.40	11	5,603	0.20%
2022/09/13	0	0.00	8.2	64.72	65.50	-8.2	5,593	-0.15%
2022/09/12	1.5	63.87	1	64.20	63.90	0.5	5,592	0.01%
2022/09/08	1	63.60	0	0.00	63.70	1	5,677	0.02%
2022/09/07	5	63.60	2	63.70	64.40	3	5,696	0.05%
2022/09/06	0	0.00	2	64.55	64.50	-2	5,681	-0.04%
2022/09/05	8	64.20	24	64.65	64.50	-16	5,657	-0.28%
2022/09/02	1	62.60	2	62.40	62.10	-1	5,585	-0.02%
2022/09/01	4	62.80	0	0.00	63.10	4	5,556	0.07%
2022/08/31	4	63.50	0	63.70	63.60	4	5,551	0.07%
2022/08/30	0	0.00	3	64.00	64.10	-3	5,518	-0.05%
2022/08/29	3	63.20	1	63.20	63.30	2	5,527	0.04%
2022/08/26	1	64.10	3	64.20	64.20	-2	5,538	-0.04%
2022/08/25	13	63.74	3	64.20	63.80	10	5,583	0.18%
2022/08/24	5	63.74	0	0.00	63.60	5	5,601	0.09%
2022/08/23	0.2	64.40	5	64.22	64.20	-4.8	5,806	-0.08%
2022/08/22	1	64.10	8	64.08	64.20	-7	5,821	-0.12%
2022/08/19	3	62.87	4	63.30	63.00	-1	5,807	-0.02%
2022/08/18	1	62.80	0.3	63.10	63.00	0.7	5,827	0.01%
2022/08/17	1	62.30	1	62.80	62.80	0	5,857	0.00%
2022/08/16	4	62.38	3	62.47	62.20	1	5,858	0.02%
2022/08/15	10	63.22	3	63.33	63.00	7	5,812	0.12%
2022/08/12	1	64.30	10.1	64.62	64.50	-9.1	5,768	-0.16%
2022/08/11	4	63.65	7	64.06	63.70	-3	5,763	-0.05%
2022/08/10	2	63.00	9	63.06	63.00	-7	5,813	-0.12%
2022/08/09	0.1	62.40	0	0.00	62.70	0.1	5,867	0.00%
2022/08/08	0	0.00	6	61.97	62.10	-6	5,938	-0.10%
2022/08/05	6	62.08	1.1	62.01	62.00	4.9	6,189	0.08%
2022/08/04	1	63.00	1	63.10	63.00	0	6,211	0.00%
2022/08/03	0	0.00	1	63.00	63.10	-1	6,229	-0.02%
2022/08/02	2	61.60	1	62.40	63.00	1	6,251	0.02%
2022/08/01	1	62.70	0	0.00	62.30	1	6,214	0.02%
2022/07/28	0	0.00	3	62.07	62.30	-3	6,139	-0.05%
2022/07/27	2	61.40	1	61.00	61.60	1	6,113	0.02%
2022/07/26	0.1	61.30	21	60.80	60.80	-20.9	6,119	-0.34%
2022/07/25	0	0.00	18	61.44	61.60	-18	6,160	-0.29%
2022/07/22	4	60.45	3	60.63	60.90	1	6,252	0.02%
2022/07/21	6	60.13	1	59.90	60.50	5	6,216	0.08%
2022/07/20	8	59.19	3	59.20	59.40	5	6,235	0.08%
2022/07/19	3	58.27	0	0.00	58.80	3	6,289	0.05%
2022/07/18	9	58.32	3	59.00	58.70	6	6,313	0.10%
2022/07/14	0	0.00	2	59.10	59.20	-2	6,450	-0.03%
2022/07/13	5.1	57.87	0	0.00	57.70	5.1	6,420	0.08%
2022/07/12	0	56.42	0	0.00	56.70	0	6,400	0.00%
2022/07/11	10	57.40	1	57.50	57.40	9	6,416	0.14%
2022/07/08	1.2	57.38	0	0.00	57.40	1.2	6,420	0.02%
2022/07/07	4	56.73	1	56.20	56.70	3	6,437	0.05%
2022/07/06	11	55.55	0	0.00	55.10	11	6,481	0.17%
2022/07/05	2	56.45	1	56.20	56.40	1	6,465	0.02%
2022/07/04	3.1	55.84	0	0.00	55.70	3.1	6,456	0.05%
2022/07/01	11	57.21	5	57.20	57.10	6	6,479	0.09%
2022/06/30	43.4	58.17	2	58.05	57.00	41.4	6,414	0.64%
2022/06/29	10	66.89	6	67.10	66.80	4	6,015	0.07%
2022/06/28	1	68.50	1	68.40	68.20	0	5,905	0.00%
2022/06/27	2	68.90	0	0.00	68.70	2	5,899	0.03%
2022/06/24	0	0.00	2	68.50	68.50	-2	5,877	-0.03%
2022/06/23	4	67.73	2.2	68.27	67.50	1.8	5,895	0.03%
2022/06/22	0	0.00	1	68.90	68.20	-1	5,915	-0.02%
2022/06/21	4	68.88	3	69.17	69.10	1	6,024	0.02%
2022/06/20	1	68.50	22.2	68.90	68.30	-21.2	6,034	-0.35%
2022/06/17	0	0.00	15	69.53	69.90	-15	6,074	-0.25%
2022/06/16	1	69.50	27	69.59	68.80	-26	6,000	-0.43%
2022/06/15	0	0.00	2	69.00	68.80	-2	6,342	-0.03%
2022/06/13	7	67.93	3	68.53	68.70	4	6,625	0.06%
2022/06/10	24	68.71	2	69.00	68.70	22	6,724	0.33%
2022/06/09	0	0.00	1	69.50	69.40	-1	6,904	-0.01%
2022/06/08	1	69.30	0	0.00	69.20	1	7,116	0.01%
2022/06/07	0	0.00	2	69.40	69.20	-2	7,129	-0.03%
2022/06/06	1	69.10	15	69.40	69.50	-14	7,135	-0.20%
2022/06/02	0	0.00	2	69.35	68.90	-2	7,250	-0.03%
2022/06/01	1	69.40	3	69.30	69.20	-2	7,348	-0.03%
2022/05/31	1	68.40	13	68.64	69.60	-12	7,348	-0.16%
2022/05/30	0	0.00	3	68.20	68.30	-3	7,147	-0.04%
2022/05/27	3	67.00	5	66.88	67.00	-2	7,128	-0.03%
2022/05/26	3	66.07	0	0.00	65.90	3	7,201	0.04%
2022/05/25	1	65.80	9.3	65.90	65.90	-8.3	7,231	-0.11%
2022/05/24	1	65.00	0	0.00	64.90	1	7,279	0.01%
2022/05/20	1	65.50	6	65.58	65.30	-5	7,296	-0.07%
2022/05/19	22	64.83	0	0.00	64.70	22	7,274	0.30%
2022/05/18	5	65.22	5	65.20	65.20	0	7,214	0.00%
2022/05/17	5	64.66	2	64.80	64.50	3	7,177	0.04%
2022/05/16	6	64.43	7	65.04	64.20	-1	7,123	-0.01%
2022/05/13	17.5	64.78	10	64.56	64.60	7.5	7,048	0.11%
2022/05/12	5.1	67.98	0	0.00	67.70	5.1	6,802	0.07%
2022/05/11	5	68.66	0	0.00	68.50	5	6,716	0.07%
2022/05/10	4	68.90	4	69.55	69.70	0	6,755	0.00%
2022/05/09	0	0.00	0	69.80	69.40	0	6,795	0.00%
2022/05/06	2	70.00	0	0.00	70.60	2	6,771	0.03%
2022/05/05	7	70.59	3	71.10	70.90	4	6,821	0.06%
2022/05/03	0	0.00	1	70.20	70.40	-1	6,908	-0.01%
2022/04/29	1	69.80	5	70.10	70.30	-4	6,988	-0.06%
2022/04/28	14.1	69.14	22	69.06	69.40	-7.9	7,031	-0.11%
2022/04/27	5	69.84	0	0.00	69.90	5	6,982	0.07%
2022/04/26	4	71.68	10.1	71.32	71.30	-6.1	7,134	-0.08%
2022/04/25	6	70.22	14	70.18	70.50	-8	7,315	-0.11%
2022/04/22	2	71.00	2	71.60	72.00	0	7,200	0.00%
2022/04/21	1	71.50	7	71.81	71.90	-6	7,147	-0.08%
2022/04/20	3	70.40	4	71.43	70.70	-1	7,091	-0.01%
2022/04/19	1	70.40	0	0.00	70.00	1	6,993	0.01%
2022/04/18	8	70.36	5	70.38	70.50	3	7,016	0.04%
2022/04/15	4.1	70.45	0	0.00	70.30	4.1	7,000	0.06%
2022/04/14	1	71.00	0	0.00	71.50	1	6,987	0.01%
2022/04/13	0.4	71.30	19	71.05	71.50	-18.6	7,074	-0.26%
2022/04/12	5	71.32	7	71.40	71.00	-2	7,071	-0.03%
2022/04/11	2	70.60	3	70.77	70.80	-1	7,046	-0.01%
2022/04/08	0	0.00	5	71.50	71.60	-5	7,041	-0.07%
2022/04/07	1	70.90	7	71.24	71.10	-6	7,028	-0.09%
2022/04/06	5	71.60	4.1	71.48	71.60	0.9	6,920	0.01%
2022/04/01	0	72.00	2	72.00	72.50	-2	6,933	-0.03%
2022/03/31	1	72.20	1	72.30	72.40	0	6,919	0.00%
2022/03/30	0	0.00	7	72.70	72.70	-7	6,873	-0.10%
2022/03/29	2	72.65	17.3	72.70	72.80	-15.3	6,864	-0.22%
2022/03/28	1.1	72.91	3	72.43	72.80	-1.9	6,831	-0.03%
2022/03/25	2	72.90	1	73.60	73.60	1	6,816	0.01%
2022/03/24	1	73.00	32.7	73.43	73.60	-31.7	6,793	-0.47%
2022/03/23	0	0.00	6	72.70	73.00	-6	6,702	-0.09%
2022/03/22	5	72.90	52	71.98	72.80	-47	6,628	-0.71%
2022/03/21	1.2	72.11	4	72.27	71.90	-2.9	6,518	-0.04%
2022/03/18	2	72.75	43	72.61	72.80	-41	6,492	-0.63%
2022/03/17	26	72.68	15	72.52	72.90	11	6,112	0.18%
2022/03/16	0	0.00	24	71.75	72.10	-24	5,956	-0.40%
2022/03/15	2	71.30	12	71.51	71.60	-10	5,852	-0.17%
2022/03/14	11	70.58	52	70.81	71.60	-41	5,755	-0.71%
2022/03/11	29	70.67	10	70.67	70.40	19	5,584	0.34%
2022/03/10	2	69.40	1	69.60	69.60	1	5,413	0.02%
2022/03/09	0	0.00	1	68.80	68.90	-1	5,413	-0.02%
2022/03/08	1	68.30	18	68.48	68.60	-17	5,452	-0.31%
2022/03/07	14.2	68.13	15	67.60	67.60	-0.8	5,354	-0.01%
2022/03/04	8	69.50	2	69.60	69.70	6	5,362	0.11%
2022/03/03	0	0.00	5.1	70.06	70.20	-5.1	5,392	-0.09%
2022/03/02	0	0.00	1	69.90	69.90	-1	5,409	-0.02%
2022/03/01	7	70.20	16	70.48	70.30	-9	5,422	-0.17%
2022/02/25	0	0.00	1	69.00	69.10	-1	5,328	-0.02%
2022/02/24	3	68.70	0	0.00	69.00	3	5,286	0.06%
2022/02/22	2	69.40	1	69.40	69.60	1	5,238	0.02%
2022/02/21	1	69.50	0	0.00	70.10	1	5,236	0.02%
2022/02/18	2	69.80	0	0.00	70.10	2	5,306	0.04%
2022/02/17	0	0.00	5	70.06	70.30	-5	5,349	-0.09%
2022/02/16	5.1	69.54	30	69.40	69.80	-24.9	5,368	-0.46%
2022/02/15	6	69.23	3	69.33	69.10	3	5,457	0.06%
2022/02/14	1	69.40	3	69.60	69.60	-2	5,494	-0.04%
2022/02/11	3	70.30	0	0.00	70.60	3	5,513	0.05%
2022/02/10	8	70.54	5	70.96	70.80	3	5,540	0.05%
2022/02/09	3	70.07	3	70.10	70.80	0	5,515	0.00%
2022/02/08	1	69.60	0	0.00	69.70	1	5,456	0.02%
2022/02/07	1	69.10	0	0.00	69.60	1	5,471	0.02%
2022/01/26	2.1	69.35	2	70.10	69.30	0.1	5,489	0.00%
2022/01/25	9	69.82	3	69.83	69.90	6	5,829	0.10%
2022/01/24	5	70.64	38	70.77	70.80	-33	5,792	-0.57%
2022/01/21	7	70.07	6.1	70.25	70.40	0.9	5,745	0.02%
2022/01/20	6	70.75	3	70.87	70.90	3	5,651	0.05%
2022/01/19	5	70.82	11	70.90	71.00	-6	5,613	-0.11%
2022/01/18	5	70.50	31.2	70.20	70.40	-26.2	5,451	-0.48%
2022/01/17	1	69.00	0	0.00	69.00	1	5,157	0.02%
2022/01/14	7	69.37	6	69.27	69.00	1	5,171	0.02%
2022/01/13	1	68.90	11	69.06	69.30	-10	5,198	-0.19%
2022/01/12	1	68.90	1	69.30	69.30	0	5,218	0.00%
2022/01/11	0	0.00	18	68.99	69.10	-18	5,242	-0.34%
2022/01/10	3	68.40	1	68.60	68.80	2	5,236	0.04%
2022/01/07	1	68.80	5	68.98	69.10	-4	5,255	-0.08%
2022/01/06	1	69.00	14	68.99	69.30	-13	5,247	-0.25%
2022/01/05	8	69.00	3	68.83	68.90	5	5,207	0.10%
2022/01/04	10	68.07	2	68.15	68.30	8	5,251	0.15%
2022/01/03	9.1	68.89	2	69.15	68.90	7.1	5,199	0.14%
2021/12/30	5	69.00	7.6	69.06	69.10	-2.6	5,216	-0.05%
2021/12/29	2	69.25	2	69.20	69.30	0	5,230	0.00%
2021/12/28	0	0.00	26	69.02	69.40	-26	5,246	-0.50%
2021/12/27	1.3	68.78	1	68.70	69.00	0.3	5,221	0.01%
2021/12/24	0	0.00	11	68.69	68.70	-11	5,246	-0.21%
2021/12/23	0	0.00	5	68.56	68.70	-5	5,275	-0.09%
2021/12/22	0	0.00	2	68.60	68.50	-2	5,294	-0.04%
2021/12/21	2	68.70	4	68.60	68.70	-2	5,306	-0.04%
2021/12/20	2	68.40	24	68.33	68.50	-22	5,312	-0.41%
2021/12/17	0	0.00	3	68.13	68.20	-3	5,402	-0.06%
2021/12/16	5	67.84	1	67.90	67.90	4	5,404	0.07%
2021/12/14	2	67.30	0	0.00	67.50	2	5,527	0.04%
2021/12/13	2	67.55	1	67.70	67.40	1	5,502	0.02%
2021/12/10	0	0.00	1	68.40	67.90	-1	5,489	-0.02%
2021/12/09	2	67.95	3	67.73	68.00	-1	5,482	-0.02%
2021/12/08	9	66.99	11	67.00	67.10	-2	5,438	-0.04%
2021/12/07	4.1	66.80	0	0.00	66.80	4.1	5,387	0.08%
2021/12/06	1	66.90	0	0.00	66.90	1	5,381	0.02%
2021/12/03	2	66.45	1	66.70	66.40	1	5,382	0.02%
2021/12/02	16	66.58	1	66.60	66.40	15	5,331	0.28%
2021/12/01	2	66.60	38	66.61	66.90	-36	5,259	-0.68%
2021/11/30	8	66.84	1	66.90	66.60	7	5,250	0.13%
2021/11/29	2	66.85	0	0.00	67.00	2	5,112	0.04%
2021/11/26	2	67.50	1	67.40	67.30	1	5,111	0.02%
2021/11/25	1	67.60	3	67.87	67.80	-2	5,201	-0.04%
2021/11/24	38	68.20	0	0.00	68.10	38	5,184	0.73%
2021/11/23	3	68.33	8	68.44	68.30	-5	5,190	-0.10%
2021/11/22	12	68.11	4	68.35	68.20	8	5,195	0.15%
2021/11/19	3	68.07	3	68.00	68.10	0	5,249	0.00%
2021/11/18	0	0.00	2	68.30	68.30	-2	5,245	-0.04%
2021/11/17	9.3	68.17	1	68.70	68.00	8.3	5,224	0.16%
2021/11/16	0	0.00	3	68.30	68.40	-3	5,203	-0.06%
2021/11/15	5	68.10	3	68.00	68.00	2	5,251	0.04%
2021/11/12	8	67.25	1	67.30	67.70	7	5,276	0.13%
2021/11/11	12.1	67.81	3	67.73	67.90	9.1	5,244	0.17%
2021/11/10	5	68.42	1	68.30	68.40	4	5,304	0.08%
2021/11/09	5	68.22	1	69.00	69.00	4	5,375	0.07%
2021/11/08	9	68.28	0	0.00	68.50	9	5,461	0.16%
2021/11/05	4	68.70	2	69.00	69.00	2	5,496	0.04%
2021/11/04	0	0.00	24	69.11	69.30	-24	5,483	-0.44%
2021/11/03	17	69.44	11	69.74	69.50	6	5,504	0.11%
2021/11/02	17	69.98	31.4	69.85	69.30	-14.4	5,477	-0.26%
2021/11/01	2	68.10	1	67.90	68.10	1	5,329	0.02%
2021/10/29	20	68.00	2.1	67.90	68.00	17.9	5,344	0.33%
2021/10/28	2	67.85	0	0.00	67.90	2	5,340	0.04%
2021/10/27	1	67.60	0	0.00	67.70	1	5,372	0.02%
2021/10/26	0	0.00	3	67.73	67.90	-3	5,448	-0.06%
2021/10/25	3	67.10	3.1	67.30	67.10	-0.1	5,456	0.00%
2021/10/22	3	67.10	6	67.17	67.40	-3	5,540	-0.05%
2021/10/21	1	67.60	5	67.68	67.40	-4	5,629	-0.07%
2021/10/20	0	0.00	2	67.90	67.80	-2	5,599	-0.04%
2021/10/19	3	68.00	0	0.00	67.90	3	5,613	0.05%
2021/10/18	1	68.00	10	67.88	67.80	-9	5,644	-0.16%
2021/10/15	0.1	67.70	0	0.00	67.70	0.1	5,681	0.00%
2021/10/14	0	0.00	6.9	67.70	67.40	-6.9	5,724	-0.12%
2021/10/13	1	67.80	4	67.88	67.80	-3	5,744	-0.05%
2021/10/12	8	67.49	5	67.64	67.70	3	5,787	0.05%
2021/10/07	13	67.03	1	67.00	66.80	12	5,886	0.20%
2021/10/06	2	66.00	1	66.10	66.50	1	6,001	0.02%
2021/10/05	3	66.40	1	65.90	66.40	2	6,142	0.03%
2021/10/04	3	66.40	4.2	66.44	66.10	-1.2	6,293	-0.02%
2021/10/01	3	66.10	2	66.05	66.00	1	6,320	0.02%
2021/09/30	4	66.08	4	66.40	67.00	0	6,337	0.00%
2021/09/29	2	65.55	1	66.00	65.80	1	6,376	0.02%
2021/09/28	2	66.60	1	66.90	66.50	1	6,517	0.02%
2021/09/27	4	67.40	8	67.20	67.20	-4	6,647	-0.06%
2021/09/24	10	67.41	4	67.33	67.10	6	6,925	0.09%
2021/09/23	1.5	66.03	3	65.87	66.10	-1.5	7,370	-0.02%
2021/09/22	0	0.00	4	65.30	65.60	-4	7,624	-0.05%
2021/09/17	0	0.00	1	65.20	64.70	-1	7,717	-0.01%
2021/09/15	0	0.00	2	64.85	64.60	-2	7,936	-0.03%
2021/09/14	5	64.72	0	0.00	64.50	5	8,037	0.06%
2021/09/13	3	64.87	1	64.61	65.20	2	8,176	0.02%
2021/09/10	1	64.60	0	0.00	65.00	1	8,303	0.01%
2021/09/09	2	64.00	10	63.80	64.20	-8	8,495	-0.09%
2021/09/08	2	64.35	15	64.77	64.40	-13	8,506	-0.15%
2021/09/07	3	64.97	2	65.10	65.10	1	8,576	0.01%
2021/09/06	3.3	65.40	2.7	65.38	65.30	0.7	8,622	0.01%
2021/09/03	3.4	64.88	3	65.00	65.30	0.4	8,711	0.00%
2021/09/02	2	64.65	4	64.60	64.50	-2	8,730	-0.02%
2021/09/01	3	64.77	0	0.00	64.90	3	8,760	0.03%
2021/08/31	11	64.88	2	64.95	64.80	9	8,750	0.10%
2021/08/30	8.1	64.50	0	0.00	64.60	8.1	8,683	0.09%
2021/08/27	3.1	64.57	0	0.00	64.70	3.1	8,706	0.04%
2021/08/26	5.4	64.72	2	64.80	64.60	3.4	8,732	0.04%
2021/08/25	5.1	64.30	0	0.00	64.30	5.1	8,778	0.06%
2021/08/24	12	64.94	0	0.00	64.90	12	8,764	0.14%
2021/08/23	2	64.50	0	0.00	64.50	2	8,846	0.02%
2021/08/20	1	64.70	0	0.00	64.20	1	8,974	0.01%
2021/08/19	2.1	64.16	11	64.28	64.50	-8.9	9,122	-0.10%
2021/08/18	3	64.13	0	0.00	64.10	3	9,144	0.03%
2021/08/17	3	64.27	5	64.30	64.50	-2	9,221	-0.02%
2021/08/16	8.5	64.87	4	65.30	64.50	4.5	9,212	0.05%
2021/08/13	11.3	66.01	2.1	66.11	65.70	9.2	9,230	0.10%
2021/08/12	68	66.81	3	66.63	66.60	65	9,300	0.70%
2021/08/11	2	67.85	10	67.83	67.80	-8	9,333	-0.09%
2021/08/10	0.3	67.60	11	67.39	68.00	-10.7	9,357	-0.11%
2021/08/09	3	67.63	3	67.50	67.50	0	9,527	0.00%
2021/08/06	16.3	68.60	10	68.31	68.30	6.3	9,564	0.07%
2021/08/05	6.5	68.41	53	68.58	68.80	-46.5	9,788	-0.48%
2021/08/04	12	66.95	3	67.00	67.20	9	10,213	0.09%
2021/08/03	1	66.90	15	66.97	67.10	-14	10,434	-0.13%
2021/08/02	3.3	67.02	5	67.02	67.10	-1.7	10,492	-0.02%
2021/07/30	3	67.07	27.2	67.20	67.30	-24.2	10,571	-0.23%
2021/07/29	5	67.60	9	67.37	67.60	-4	10,767	-0.04%
2021/07/28	9	67.76	3	67.53	67.80	6	10,891	0.06%
2021/07/27	41	67.53	8	67.81	68.00	33	11,112	0.30%
2021/07/26	13.1	66.85	30	66.80	66.90	-16.9	11,257	-0.15%
2021/07/23	4	66.88	0	0.00	66.80	4	11,392	0.04%
2021/07/22	8.1	67.04	2	67.35	67.10	6.1	11,465	0.05%
2021/07/21	2.2	67.26	0.6	67.20	67.20	1.6	11,550	0.01%
2021/07/20	13	67.42	0	0.00	67.20	13	11,656	0.11%
2021/07/19	6	67.53	7	67.87	67.90	-1	11,774	-0.01%
2021/07/16	12	67.78	1	67.60	68.00	11	12,296	0.09%
2021/07/15	4	68.03	11	67.96	67.90	-7	12,418	-0.06%
2021/07/14	23	67.63	3	67.80	67.80	20	12,453	0.16%
2021/07/13	40	67.75	13.3	67.96	68.00	26.7	12,488	0.21%
2021/07/12	54	66.98	14	67.21	66.90	40	12,472	0.32%
2021/07/09	41.5	67.54	2	67.60	67.60	39.5	12,388	0.32%
2021/07/08	32	68.02	5	68.20	68.10	27	12,472	0.22%
2021/07/07	16	68.03	3	68.20	68.30	13	12,569	0.10%
2021/07/06	16.3	68.31	10	68.34	68.30	6.3	12,718	0.05%
2021/07/05	27	68.23	11	68.12	68.70	16	12,813	0.12%
2021/07/02	23	67.89	3.3	67.87	68.00	19.7	12,858	0.15%
2021/07/01	38.5	68.47	9	68.70	68.30	29.5	12,921	0.23%
2021/06/30	43.8	68.92	3	68.93	68.80	40.8	12,878	0.32%
2021/06/29	61	73.76	31	73.73	73.70	30	12,478	0.24%
2021/06/28	20	74.03	18	74.21	74.00	2	12,325	0.02%
2021/06/25	21	74.55	24	74.65	74.50	-3	12,356	-0.02%
2021/06/24	5	74.68	32	74.77	74.50	-27	12,490	-0.22%
2021/06/23	4	74.58	6	74.53	74.60	-2	13,119	-0.02%
2021/06/22	2	74.55	5	74.64	74.30	-3	13,325	-0.02%
2021/06/21	27.1	73.93	6.6	73.97	74.40	20.5	13,359	0.15%
2021/06/18	7	74.66	9.3	74.46	74.70	-2.3	13,457	-0.02%
2021/06/17	5	73.74	6	73.85	74.00	-1	13,494	-0.01%
2021/06/16	9	73.42	17	73.70	73.80	-8	13,793	-0.06%
2021/06/15	2	72.30	1	72.10	73.00	1	14,090	0.01%
2021/06/11	34	72.37	3	72.50	72.30	31	14,259	0.22%
2021/06/10	10	72.78	2	73.00	73.00	8	14,363	0.06%
2021/06/09	5	72.74	5	72.90	72.70	0	14,498	0.00%
2021/06/08	0	0.00	1	73.40	73.50	-1	14,816	-0.01%
2021/06/07	3	73.20	2	73.00	72.90	1	15,404	0.01%
2021/06/04	0	0.00	4	73.33	73.40	-4	15,470	-0.03%
2021/06/03	4	73.63	14	73.59	73.50	-10	15,584	-0.06%
2021/06/02	2.1	73.79	9	73.46	73.60	-6.9	15,739	-0.04%
2021/06/01	1.1	73.59	6	73.65	73.80	-4.9	15,892	-0.03%
2021/05/31	2	73.40	3.1	73.39	73.50	-1.1	15,999	-0.01%
2021/05/28	5	73.26	24	73.28	73.20	-19	16,099	-0.12%
2021/05/27	12.1	72.70	12	72.85	73.20	0.1	16,226	0.00%
2021/05/26	11.1	73.09	3	73.20	73.30	8.1	16,505	0.05%
2021/05/25	2	72.55	10	72.79	72.90	-8	16,687	-0.05%
2021/05/24	1	72.60	10	72.70	72.70	-9	16,815	-0.05%
2021/05/21	3	72.76	6	72.78	72.50	-3	16,964	-0.02%
2021/05/20	10	72.17	13	72.21	72.10	-3	17,089	-0.02%
2021/05/19	10	71.34	3	71.43	71.50	7	17,153	0.04%
2021/05/18	0	0.00	9	70.14	70.20	-9	17,358	-0.05%
2021/05/17	3.2	68.28	25.2	68.44	68.40	-22	17,964	-0.12%
2021/05/14	4.2	70.58	4	70.38	70.60	0.2	17,941	0.00%
2021/05/13	7.3	70.65	54.5	70.73	70.10	-47.2	18,054	-0.26%
2021/05/12	32	71.13	87.1	71.01	71.10	-55.1	17,959	-0.31%
2021/05/11	17.7	69.64	36	69.64	69.30	-18.3	17,558	-0.10%
2021/05/10	24.4	70.86	17	70.57	70.60	7.4	17,580	0.04%
2021/05/07	12	70.32	17	70.65	71.10	-5	18,197	-0.03%
2021/05/06	30.2	69.84	51	70.77	69.70	-20.8	19,274	-0.11%
2021/05/05	13	71.47	7	70.80	70.80	6	19,804	0.03%
2021/05/04	29.4	71.16	22	70.99	71.50	7.4	20,037	0.04%
2021/05/03	80.3	72.86	12	72.46	72.20	68.3	20,055	0.34%
2021/04/29	19.2	74.03	12	74.02	73.60	7.2	20,347	0.04%
2021/04/28	12	73.71	33	73.74	73.60	-21	20,672	-0.10%
2021/04/27	19	73.24	3	73.20	73.30	16	21,355	0.07%
2021/04/26	11	73.61	5	73.62	73.60	6	21,679	0.03%
2021/04/23	8	74.24	14	73.96	73.90	-6	22,419	-0.03%
2021/04/22	56	74.69	77.2	74.67	74.10	-21.2	24,604	-0.09%
2021/04/21	40	73.97	24	73.82	74.30	16	25,484	0.06%
2021/04/20	13	73.75	3.1	73.68	74.00	9.9	26,144	0.04%
2021/04/19	41	73.78	11.8	73.76	73.80	29.2	26,288	0.11%
2021/04/16	18.1	73.39	17	73.30	73.50	1.1	26,368	0.00%
2021/04/15	20.1	72.98	2	73.10	73.00	18.1	26,429	0.07%
2021/04/14	18	72.61	8	72.84	73.20	10	26,434	0.04%
2021/04/13	23.1	72.64	7	72.67	72.50	16.1	26,365	0.06%
2021/04/12	37.1	72.75	6	72.85	72.70	31.1	26,479	0.12%
2021/04/09	24.2	73.39	14	73.61	73.30	10.2	26,461	0.04%
2021/04/08	13.1	73.73	18	73.52	73.60	-4.9	26,327	-0.02%
2021/04/07	23.1	72.82	77.5	72.61	72.80	-54.5	26,181	-0.21%
2021/04/06	45	73.36	28	73.35	73.00	17	26,030	0.07%
2021/04/01	64.3	73.55	2	74.15	73.50	62.3	25,829	0.24%
2021/03/31	27.1	74.00	9	73.99	74.10	18.1	25,726	0.07%
2021/03/30	111	73.55	10	73.45	73.70	101	25,623	0.39%	大買/鉅額交易
2021/03/29	71	73.85	4.4	73.75	73.60	66.6	25,510	0.26%
2021/03/26	151.3	73.96	678	73.85	73.80	-526.7	25,357	-2.08%	大買/大賣/鉅額交易
2021/03/25	30	75.10	35	75.24	75.70	-5	24,820	-0.02%
2021/03/24	18	74.05	8	74.38	74.20	10	24,692	0.04%
2021/03/23	15	73.69	12	73.60	74.00	3	24,594	0.01%
2021/03/22	17.3	74.16	25	74.26	74.00	-7.7	24,491	-0.03%
2021/03/19	20	74.44	11	74.53	75.00	9	24,545	0.04%
2021/03/18	39.1	74.41	32	73.91	74.30	7.1	24,358	0.03%
2021/03/17	36	72.49	10	72.33	72.30	26	24,366	0.11%
2021/03/16	36.3	71.88	4	72.02	71.50	32.3	24,370	0.13%
2021/03/15	35	71.28	23.2	71.09	71.50	11.8	24,405	0.05%
2021/03/12	26.2	71.25	29	71.29	71.40	-2.8	24,426	-0.01%
2021/03/11	44.4	71.48	38	71.57	72.00	6.4	24,483	0.03%
2021/03/10	8	74.14	3	74.20	73.90	5	23,998	0.02%
2021/03/09	267	72.82	2	73.30	72.80	265	23,975	1.11%	大買/鉅額交易
2021/03/08	14.1	73.83	5	73.82	73.20	9.1	23,979	0.04%
2021/03/05	13	73.85	6	73.63	73.50	7	23,936	0.03%
2021/03/04	24	74.56	7	74.41	74.30	17	23,982	0.07%
2021/03/03	13	74.66	27.4	74.92	75.50	-14.4	23,918	-0.06%
2021/03/02	227.4	74.00	5	74.00	73.90	222.4	23,861	0.93%	大買/鉅額交易
2021/02/26	235.5	74.58	5	74.82	74.60	230.5	23,754	0.97%	大買/鉅額交易
2021/02/25	29	76.36	17.1	76.38	75.90	11.9	23,456	0.05%
2021/02/24	18.6	76.09	21	76.44	76.00	-2.5	23,325	-0.01%
2021/02/23	26	75.08	3	75.07	75.10	23	23,270	0.10%
2021/02/22	27	75.94	9.3	75.94	75.80	17.7	23,118	0.08%
2021/02/19	32	75.52	23.3	75.42	76.10	8.7	22,985	0.04%
2021/02/18	31.3	75.11	20	75.02	75.40	11.3	22,853	0.05%
2021/02/17	129.7	75.47	27	76.05	75.20	102.7	22,678	0.45%	大買/鉅額交易
2021/02/05	51.1	78.51	13	78.61	78.40	38.1	22,274	0.17%
2021/02/04	16.3	78.72	29.7	78.73	78.90	-13.4	22,157	-0.06%
2021/02/03	31.3	78.40	23	78.22	78.20	8.3	22,161	0.04%
2021/02/02	91	78.43	71	78.40	78.10	20	22,341	0.09%
2021/02/01	136.1	77.50	133	77.89	78.00	3.1	22,368	0.01%	大買/大賣/
2021/01/29	65.6	81.05	36.1	79.95	78.40	29.4	22,106	0.13%
2021/01/28	91.3	81.80	107	82.00	81.50	-15.7	21,406	-0.07%	大賣/
2021/01/27	57.1	80.60	173.6	80.89	81.10	-116.5	20,213	-0.58%	大賣/鉅額交易
2021/01/26	20.2	78.52	21.1	78.51	77.70	-0.9	19,412	0.00%
2021/01/25	20.1	77.88	14	77.31	78.00	6.1	19,027	0.03%
2021/01/22	26.5	76.52	65	76.24	77.60	-38.5	18,789	-0.20%
2021/01/21	32.2	77.54	24	76.95	77.00	8.2	18,280	0.04%
2021/01/20	85.5	76.99	53.2	76.45	76.00	32.3	17,816	0.18%
2021/01/19	36.1	79.25	29.4	79.08	79.00	6.7	17,029	0.04%
2021/01/18	167.1	78.84	190	79.49	79.00	-22.9	16,570	-0.14%	大買/大賣/
2021/01/15	288	81.85	194	82.17	80.40	94	15,678	0.60%	大買/大賣/
2021/01/14	63	75.30	669.3	74.41	77.90	-606.3	13,423	-4.52%	大賣/鉅額交易
2021/01/13	92.5	70.35	106.1	70.09	70.90	-13.6	12,034	-0.11%	大賣/
2021/01/12	13	67.66	17	67.52	67.50	-4	11,175	-0.04%
2021/01/11	22	66.85	12	67.19	67.30	10	10,964	0.09%
2021/01/08	17	67.14	8	67.15	67.40	9	10,765	0.08%
2021/01/07	22	66.72	10	66.85	66.80	12	10,613	0.11%
2021/01/06	7	67.10	8	67.08	66.70	-1	10,633	-0.01%
2021/01/05	75	67.02	5.9	66.88	66.80	69.1	10,501	0.66%
2021/01/04	4	67.28	16	68.02	68.00	-12	10,269	-0.12%
2020/12/31	14	67.21	1	67.40	67.30	13	10,070	0.13%
2020/12/30	2	67.05	2	66.80	67.50	0	10,034	0.00%
2020/12/29	9	67.43	0	0.00	67.10	9	9,957	0.09%
2020/12/28	3	68.00	1	68.10	68.00	2	9,906	0.02%
2020/12/25	4	67.63	13.1	67.75	67.80	-9.1	9,956	-0.09%
2020/12/24	7	66.83	7	66.84	66.80	0	9,924	0.00%
2020/12/23	1	66.50	6	66.50	66.80	-5	9,889	-0.05%
2020/12/22	7	66.70	3	66.27	66.20	4	9,905	0.04%
2020/12/21	24	65.75	15	66.11	66.20	9	9,896	0.09%
2020/12/18	18	67.49	13	67.61	66.70	5	9,762	0.05%
2020/12/17	6	67.95	0.1	67.90	67.90	5.9	9,618	0.06%
2020/12/16	4	68.18	13	68.44	68.50	-9	9,602	-0.09%
2020/12/15	33	68.02	15	67.77	67.30	18	9,669	0.19%
2020/12/14	10	70.17	8	70.19	69.60	2	9,443	0.02%
2020/12/11	536	70.21	18	70.80	69.90	518	9,331	5.55%	大買/鉅額交易
2020/12/10	2	69.10	12	69.21	69.40	-10	8,938	-0.11%
2020/12/09	2	69.25	28.1	69.15	69.40	-26.1	8,781	-0.30%
2020/12/08	21	68.50	8	68.56	68.40	13	8,606	0.15%
2020/12/07	12.1	68.17	45.2	68.17	68.80	-33.1	8,455	-0.39%
2020/12/04	13	66.55	16.5	66.53	66.60	-3.5	8,094	-0.04%
2020/12/03	7	66.21	6	66.10	66.10	1	8,018	0.01%
2020/12/02	2	66.60	15	66.48	66.40	-13	7,971	-0.16%
2020/12/01	73	65.01	9	65.01	65.50	64	7,857	0.81%
2020/11/30	8	66.44	0	0.00	65.30	8	7,741	0.10%
2020/11/27	7	66.49	3	66.50	66.50	4	7,551	0.05%
2020/11/26	14.5	66.11	5	66.22	66.50	9.5	7,521	0.13%
2020/11/25	12	66.02	12	66.14	65.90	0	7,510	0.00%
2020/11/24	13	66.13	14	66.14	66.20	-1	7,477	-0.01%
2020/11/23	28	65.85	5	65.98	65.90	23	7,358	0.31%
2020/11/20	12	65.77	609	65.65	65.60	-597	7,246	-8.24%	大賣/鉅額交易
2020/11/19	2	65.20	202	65.35	65.00	-200	7,129	-2.81%	大賣/鉅額交易
2020/11/18	5.5	65.07	478	65.14	65.30	-472.5	7,205	-6.56%	大賣/鉅額交易
2020/11/17	9	64.89	103	65.00	65.00	-94	7,243	-1.30%	大賣/
2020/11/16	5	64.92	123.7	64.93	65.00	-118.7	7,368	-1.61%	大賣/鉅額交易
2020/11/13	11	63.85	32	63.78	64.10	-21	7,365	-0.29%
2020/11/12	1	62.30	14	62.39	62.30	-13	7,281	-0.18%
2020/11/11	4	60.83	14	61.78	62.50	-10	7,841	-0.13%
2020/11/10	35	60.30	3	60.30	60.30	32	8,501	0.38%
2020/11/09	25	60.93	5	60.54	60.90	20	8,160	0.25%
2020/11/06	1	62.30	1	62.50	62.20	0	7,951	0.00%
2020/11/05	0	0.00	6	62.50	62.30	-6	8,012	-0.07%
2020/11/04	7	62.33	11	62.45	62.30	-4	8,066	-0.05%
2020/11/03	2	62.20	4	62.30	62.40	-2	8,181	-0.02%
2020/11/02	0	0.00	7	61.91	62.20	-7	8,331	-0.08%
2020/10/30	14	61.57	2.2	61.55	61.50	11.8	8,537	0.14%
2020/10/29	8	61.85	6	61.83	61.90	2	8,543	0.02%
2020/10/28	1	62.40	4	62.60	62.30	-3	8,639	-0.03%
2020/10/27	3	62.00	2	62.10	62.50	1	8,706	0.01%
2020/10/26	3	62.47	5	62.70	62.30	-2	8,767	-0.02%
2020/10/23	5	62.34	2	62.30	62.40	3	8,830	0.03%
2020/10/22	12	62.30	1	62.60	62.30	11	8,865	0.12%
2020/10/21	7	62.94	0	0.00	62.80	7	8,820	0.08%
2020/10/19	1	63.50	1	63.90	63.50	0	8,992	0.00%
2020/10/16	7	63.40	1	63.30	63.10	6	9,136	0.07%
2020/10/15	3	63.10	0	0.00	63.10	3	9,382	0.03%
2020/10/14	6	63.97	5	64.24	63.70	1	9,365	0.01%
2020/10/13	1	64.10	5	63.92	64.20	-4	9,314	-0.04%
2020/10/12	0	0.00	9	63.98	64.10	-9	9,380	-0.10%
2020/10/08	1	63.80	8	63.79	64.00	-7	9,392	-0.07%
2020/10/07	1	63.40	1	63.50	63.40	0	9,439	0.00%
2020/10/06	6	63.78	3	63.80	63.80	3	9,513	0.03%
2020/10/05	0	0.00	1	63.50	63.20	-1	9,602	-0.01%
2020/09/30	3	63.73	6	63.87	63.80	-3	9,703	-0.03%
2020/09/29	0	0.00	3	63.07	62.90	-3	9,763	-0.03%
2020/09/28	0	0.00	3	61.97	62.20	-3	9,840	-0.03%
2020/09/25	6	61.55	8	61.29	61.30	-2	9,978	-0.02%
2020/09/24	55	61.58	23	61.66	61.50	32	10,068	0.32%
2020/09/23	5	63.00	0	0.00	63.00	5	10,071	0.05%
2020/09/22	4	63.68	27	63.80	63.20	-23	10,826	-0.21%
2020/09/21	2	64.35	24	64.25	64.20	-22	11,198	-0.20%
2020/09/18	3	64.90	38	64.84	65.60	-35	11,465	-0.31%
2020/09/17	54	64.11	1	64.30	63.90	53	11,566	0.46%
2020/09/16	6	64.38	3	64.07	64.00	3	11,769	0.03%
2020/09/15	6	63.95	5	64.12	63.90	1	11,987	0.01%
2020/09/14	3	63.80	22	63.44	63.80	-19	12,033	-0.16%
2020/09/11	4	62.65	10	62.75	62.80	-6	12,060	-0.05%
2020/09/10	6	63.03	0	0.00	62.80	6	12,134	0.05%
2020/09/09	6	62.55	1	62.70	63.20	5	12,278	0.04%
2020/09/08	1	62.90	3	62.93	63.10	-2	12,530	-0.02%
2020/09/07	1	63.50	7	63.17	62.90	-6	12,889	-0.05%
2020/09/04	1	63.20	0	0.00	63.60	1	12,959	0.01%
2020/09/03	1	63.70	1	64.30	63.70	0	13,012	0.00%
2020/09/02	2	63.65	5	63.76	63.70	-3	13,103	-0.02%
2020/09/01	13	63.44	2	63.45	63.50	11	13,101	0.08%
2020/08/31	3	62.60	9	62.91	62.50	-6	13,183	-0.05%
2020/08/28	17	62.92	0	0.00	62.90	17	13,242	0.13%
2020/08/27	3	63.70	1	63.80	63.90	2	13,210	0.02%
2020/08/26	11	63.39	0	0.00	63.60	11	13,311	0.08%
2020/08/25	0	0.00	2	64.00	63.80	-2	13,476	-0.01%
2020/08/24	9	63.27	7	63.33	63.30	2	13,484	0.01%
2020/08/21	9	64.32	0	0.00	64.40	9	13,382	0.07%
2020/08/20	720	63.86	14	64.44	64.00	706	13,352	5.29%	大買/鉅額交易
2020/08/19	9	67.04	4	67.20	66.60	5	13,179	0.04%
2020/08/18	13	68.32	22	68.06	67.70	-9	13,092	-0.07%
2020/08/17	40	68.86	764	69.14	69.10	-724	13,050	-5.55%	大賣/鉅額交易
2020/08/14	48	65.86	77	66.17	66.70	-29	12,536	-0.23%
2020/08/12	12	62.20	2	62.20	62.10	10	11,973	0.08%
2020/08/11	10	62.49	1	62.00	62.00	9	12,059	0.07%
2020/08/10	4	63.58	3	63.70	63.60	1	12,418	0.01%
2020/08/07	18	63.55	8	63.59	63.60	10	12,421	0.08%
2020/08/06	3	64.03	3	64.03	64.00	0	12,425	0.00%
2020/08/05	14	64.00	13	63.97	63.40	1	12,453	0.01%
2020/08/04	6	63.47	29	63.56	63.80	-23	12,389	-0.19%
2020/08/03	9	62.11	12	62.10	62.10	-3	12,256	-0.02%
2020/07/31	5	61.70	3	61.53	61.70	2	12,209	0.02%
2020/07/30	12	60.60	13	60.66	61.30	-1	12,140	-0.01%
2020/07/29	14	60.73	0	0.00	60.10	14	12,083	0.12%
2020/07/28	10	61.47	43	61.14	60.60	-33	12,092	-0.27%
2020/07/27	23	60.53	1	60.90	60.40	22	12,154	0.18%
2020/07/24	28	61.88	1	61.20	61.20	27	12,241	0.22%
2020/07/23	23	62.16	2	62.50	62.20	21	12,237	0.17%
2020/07/22	11	61.91	2	61.90	61.90	9	12,201	0.07%
2020/07/21	10	61.46	12	61.33	61.20	-2	12,219	-0.02%
2020/07/20	24	61.77	10	63.30	61.50	14	12,115	0.12%
2020/07/17	14	64.36	1	64.10	64.00	13	11,970	0.11%
2020/07/16	4	64.33	6.4	64.12	64.10	-2.4	12,076	-0.02%
2020/07/15	71	63.90	9	64.20	63.90	62	12,107	0.51%
2020/07/14	21	64.86	3	64.77	64.70	18	12,193	0.15%
2020/07/13	4	64.50	6	64.62	64.80	-2	12,260	-0.02%
2020/07/10	20	63.97	3	64.13	63.70	17	12,339	0.14%
2020/07/09	30	64.89	19	64.94	64.80	11	12,411	0.09%
2020/07/08	16	65.04	9	65.09	65.10	7	12,351	0.06%
2020/07/07	11	65.67	3	65.60	65.60	8	12,272	0.07%
2020/07/06	7	66.76	2	67.05	66.50	5	12,140	0.04%
2020/07/03	18	65.95	33	65.82	66.10	-15	12,122	-0.12%
2020/07/02	6	65.12	14	65.04	65.30	-8	12,087	-0.07%
2020/07/01	12	64.47	2	64.50	64.50	10	12,103	0.08%
2020/06/30	1,422	64.49	4	64.45	64.00	1,418	12,039	11.78%	大買/鉅額交易
2020/06/29	28	69.86	26	69.87	69.80	2	11,418	0.02%
2020/06/24	15	70.15	35	70.32	70.10	-20	11,148	-0.18%
2020/06/23	20	70.42	1	70.10	70.00	19	11,187	0.17%
2020/06/22	6	70.22	48	70.07	70.10	-42	10,980	-0.38%
2020/06/19	7	68.80	306	69.03	68.80	-299	10,829	-2.76%	大賣/鉅額交易
2020/06/18	12	68.87	3	68.87	68.90	9	10,687	0.08%
2020/06/17	3	68.30	3	68.80	68.60	0	10,682	0.00%
2020/06/16	1	68.80	21	68.86	68.60	-20	10,759	-0.19%
2020/06/15	23	68.38	5	68.88	67.80	18	10,819	0.17%
2020/06/12	25	68.74	30	68.44	69.10	-5	10,733	-0.05%
2020/06/11	29.2	68.64	27	69.62	67.80	2.2	10,583	0.02%
2020/06/10	2	66.45	29.5	66.85	67.00	-27.5	10,270	-0.27%
2020/06/09	3	66.07	3	66.13	66.00	0	10,382	0.00%
2020/06/08	9	66.61	12	66.83	66.80	-3	10,395	-0.03%
2020/06/05	16	66.10	4	66.13	66.30	12	10,372	0.12%
2020/06/04	3	66.47	21	66.75	66.40	-18	10,458	-0.17%
2020/06/03	20	66.20	19	66.14	66.10	1	10,478	0.01%
2020/06/02	17	64.96	20	64.96	65.10	-3	10,380	-0.03%
2020/06/01	12	64.09	16	64.69	64.20	-4	10,357	-0.04%
2020/05/29	3	62.17	26	62.88	64.50	-23	10,339	-0.22%
2020/05/28	22	61.77	0	0.00	61.50	22	10,282	0.21%
2020/05/27	5	62.26	3	62.23	62.00	2	10,402	0.02%
2020/05/26	6	62.08	4	62.18	62.00	2	10,471	0.02%
2020/05/25	10	61.13	2	61.20	61.50	8	10,386	0.08%
2020/05/22	20	60.68	3	60.60	60.70	17	10,385	0.16%
2020/05/21	27	60.81	0	0.00	60.60	27	10,324	0.26%
2020/05/20	14	61.24	3	61.20	61.00	11	10,203	0.11%
2020/05/19	338	61.28	2	62.10	61.10	336	10,136	3.31%	大買/鉅額交易
2020/05/18	9	62.82	3	62.57	63.00	6	9,912	0.06%
2020/05/15	55	62.59	2	63.10	62.60	53	9,872	0.54%
2020/05/14	16	65.86	6	66.05	66.00	10	9,435	0.11%
2020/05/13	7	66.13	7	66.29	66.50	0	9,364	0.00%
2020/05/12	13	66.04	14	66.20	66.00	-1	9,318	-0.01%
2020/05/11	7	66.94	34.4	67.18	66.90	-27.4	9,223	-0.30%
2020/05/08	1	66.10	7	65.97	66.30	-6	9,157	-0.07%
2020/05/06	7	65.33	0	0.00	65.00	7	9,143	0.08%
2020/05/05	27	65.50	9	65.59	65.30	18	9,168	0.20%
2020/05/04	7	65.06	4	64.98	64.90	3	9,171	0.03%
2020/04/30	26	65.91	7.1	66.01	66.10	18.9	9,167	0.21%
2020/04/29	17	65.86	19	66.18	65.50	-2	9,145	-0.02%
2020/04/28	1	65.80	9	65.82	65.90	-8	9,085	-0.09%
2020/04/27	6	65.57	17	65.84	65.40	-11	9,228	-0.12%
2020/04/24	2	64.75	12	64.59	64.70	-10	9,151	-0.11%
2020/04/23	2	63.60	4	64.10	64.40	-2	9,083	-0.02%
2020/04/22	5	63.12	6	63.30	63.10	-1	8,999	-0.01%
2020/04/21	19	63.74	3	64.30	63.20	16	8,908	0.18%
2020/04/20	18	64.82	5	64.90	64.40	13	8,809	0.15%
2020/04/17	21	65.58	10.2	65.46	65.10	10.8	8,824	0.12%
2020/04/16	25	64.75	1	64.80	65.00	24	8,673	0.28%
2020/04/15	6	64.82	6	64.73	64.80	0	8,597	0.00%
2020/04/14	5	63.42	14	63.49	63.70	-9	8,529	-0.11%
2020/04/13	9	62.01	0	0.00	62.00	9	8,480	0.11%
2020/04/10	11	61.77	1	61.70	62.00	10	8,483	0.12%
2020/04/09	21	62.86	5	63.02	61.80	16	8,497	0.19%
2020/04/08	8	62.45	8	62.49	62.50	0	8,461	0.00%
2020/04/07	4	62.13	30	62.70	61.80	-26	8,374	-0.31%
2020/04/06	4	60.85	36	60.77	61.60	-32	8,244	-0.39%
2020/04/01	2	58.65	1	58.50	58.40	1	8,028	0.01%
2020/03/31	21.1	59.40	6	58.88	58.00	15.1	7,929	0.19%
2020/03/30	18	58.78	10.1	59.23	59.30	7.9	7,705	0.10%
2020/03/27	19	60.25	17	60.31	60.10	2	7,575	0.03%
2020/03/26	5	54.62	12	55.70	55.10	-7	7,245	-0.10%
2020/03/25	7	54.59	4	55.10	54.90	3	7,265	0.04%
2020/03/24	6	51.82	358	51.74	51.90	-352	7,242	-4.86%	大賣/鉅額交易
2020/03/23	1	49.25	0	0.00	48.20	1	7,341	0.01%
2020/03/20	7	52.40	82	51.84	51.80	-75	7,335	-1.02%
2020/03/19	218	47.54	6	49.63	48.10	212	7,245	2.93%	大買/鉅額交易
2020/03/18	15	50.83	0	0.00	50.30	15	7,137	0.21%
2020/03/17	5	50.90	15	50.50	50.70	-10	7,143	-0.14%
2020/03/16	1	54.80	3	53.83	52.60	-2	7,083	-0.03%
2020/03/13	10.1	53.08	11	53.63	55.30	-0.9	7,017	-0.01%
2020/03/12	24	57.20	4	57.13	56.80	20	6,839	0.29%
2020/03/11	8	60.35	2	60.40	59.40	6	6,756	0.09%
2020/03/10	7	60.29	5	60.90	60.30	2	6,727	0.03%
2020/03/09	5	60.42	191	61.77	61.30	-186	6,612	-2.81%	大賣/鉅額交易
2020/03/06	5	61.52	0	0.00	61.30	5	6,580	0.08%
2020/03/05	1	62.40	46	62.97	62.90	-45	6,605	-0.68%
2020/03/04	2	61.75	102	62.05	61.60	-100	6,685	-1.50%	大賣/
2020/03/03	2	61.00	1	61.70	61.00	1	6,584	0.02%
2020/03/02	10	60.52	264	60.77	60.30	-254	6,503	-3.91%	大賣/鉅額交易
2020/02/27	2	63.50	2.2	62.75	62.70	-0.2	6,430	0.00%
2020/02/26	2	64.40	271	64.56	64.20	-269	6,378	-4.22%	大賣/鉅額交易
2020/02/25	2	64.40	52	64.79	64.70	-50	6,416	-0.78%
2020/02/24	0	0.00	1	64.60	64.50	-1	6,523	-0.02%
2020/02/21	3	65.40	2	65.50	65.50	1	6,652	0.02%
2020/02/19	3	66.30	5	66.46	66.70	-2	6,893	-0.03%
2020/02/18	7	64.86	2	66.05	66.00	5	6,983	0.07%
2020/02/17	2	65.25	0	0.00	65.80	2	7,238	0.03%
2020/02/14	1	65.80	4.6	66.10	66.20	-3.6	7,735	-0.05%
2020/02/13	0	0.00	3	65.67	65.40	-3	8,226	-0.04%
2020/02/12	3	65.43	4	65.63	65.30	-1	8,661	-0.01%
2020/02/11	0	0.00	4	64.98	65.50	-4	9,655	-0.04%
2020/02/10	4	64.15	2	65.10	64.70	2	9,654	0.02%
2020/02/07	4	65.35	3	65.37	65.30	1	9,618	0.01%
2020/02/06	0	0.00	6	66.18	66.60	-6	9,648	-0.06%
2020/02/05	4	64.70	1	65.00	64.80	3	9,685	0.03%
2020/02/04	5	65.10	2	64.90	64.80	3	9,735	0.03%
2020/02/03	7	64.10	9	63.20	63.90	-2	9,818	-0.02%
2020/01/31	4	63.88	8	64.25	63.60	-4	9,843	-0.04%
2020/01/30	7	63.40	2	62.85	62.80	5	9,970	0.05%
2020/01/20	18	68.63	1	68.10	68.00	17	9,796	0.17%
2020/01/17	1	67.90	0	0.00	67.90	1	9,809	0.01%
2020/01/16	1	68.00	0	0.00	68.00	1	9,812	0.01%
2020/01/15	1	68.40	2	68.30	68.20	-1	9,888	-0.01%
2020/01/14	2	69.00	0	0.00	69.10	2	9,932	0.02%
2020/01/13	0	0.00	22.1	68.69	69.20	-22.1	9,978	-0.22%
2020/01/10	4	67.15	3	66.90	67.00	1	10,257	0.01%
2020/01/09	3	67.63	11	67.77	67.40	-8	10,402	-0.08%
2020/01/08	5	67.84	0	0.00	67.70	5	10,386	0.05%
2020/01/07	3	67.87	16	68.38	68.30	-13	10,325	-0.13%
2020/01/06	10	66.90	4.1	67.50	66.80	5.9	10,281	0.06%
2020/01/03	5	69.04	2	68.40	68.20	3	10,280	0.03%
2020/01/02	6	68.13	0	0.00	68.60	6	10,267	0.06%
2019/12/31	0	0.00	30	68.50	68.40	-30	10,309	-0.29%
2019/12/30	1	68.80	11	69.10	68.80	-10	10,280	-0.10%
2019/12/27	1	69.30	17	69.22	69.40	-16	10,289	-0.16%
2019/12/26	1	69.00	0	0.00	69.20	1	10,324	0.01%
2019/12/25	1	69.30	2	68.90	69.30	-1	10,395	-0.01%
2019/12/24	2	70.00	2	69.60	69.20	0	10,415	0.00%
2019/12/23	1	70.20	2	70.25	69.80	-1	10,403	-0.01%
2019/12/20	1	70.30	1	69.80	70.10	0	10,393	0.00%
2019/12/19	4	70.25	1	70.20	70.20	3	10,340	0.03%
2019/12/18	8	70.71	30	70.68	71.10	-22	10,264	-0.21%
2019/12/17	1	69.30	3	69.33	69.80	-2	10,110	-0.02%
2019/12/16	6	69.32	14	69.39	68.70	-8	10,061	-0.08%
2019/12/13	1	68.10	4	68.68	68.80	-3	10,081	-0.03%
2019/12/12	3	69.50	43	69.40	69.00	-40	10,022	-0.40%
2019/12/11	4	68.25	4	68.33	68.70	0	9,921	0.00%
2019/12/10	2	68.90	0	0.00	68.90	2	9,860	0.02%
2019/12/09	3	68.80	3	68.47	68.40	0	9,870	0.00%
2019/12/06	3	69.13	3	69.13	69.00	0	9,834	0.00%
2019/12/05	2	69.20	2	69.05	68.80	0	9,812	0.00%
2019/12/04	4	68.90	3	69.13	69.00	1	9,768	0.01%
2019/12/03	4	68.55	3.8	69.10	69.10	0.2	9,735	0.00%
2019/12/02	8	67.18	18	67.20	67.50	-10	9,595	-0.10%
2019/11/29	13	68.06	1	67.90	68.00	12	9,533	0.13%
2019/11/28	1	69.30	12	69.62	69.50	-11	9,419	-0.12%
2019/11/27	17	69.64	15	69.83	69.70	2	9,548	0.02%
2019/11/26	0	0.00	8	70.31	70.20	-8	9,489	-0.08%
2019/11/25	15.1	69.92	7	69.93	69.90	8.1	9,335	0.09%
2019/11/22	2	70.85	4	71.00	70.80	-2	9,321	-0.02%
2019/11/21	12	70.20	15	70.67	71.30	-3	9,256	-0.03%
2019/11/20	26	70.97	0	0.00	71.00	26	9,097	0.29%
2019/11/19	10.2	70.44	19.1	70.61	70.70	-8.9	8,977	-0.10%
2019/11/18	3	70.27	5	69.94	70.00	-2	8,747	-0.02%
2019/11/15	3	70.10	18	69.82	69.80	-15	8,659	-0.17%
2019/11/14	14	70.02	22	70.11	70.00	-8	8,545	-0.09%
2019/11/13	39	69.99	57	69.77	70.00	-18	8,312	-0.22%
2019/11/12	12	67.71	8	68.35	68.60	4	7,853	0.05%
2019/11/11	33	67.44	102	66.86	66.70	-69	7,394	-0.93%	大賣/
2019/11/08	74	66.74	81	66.43	67.30	-7	7,023	-0.10%
2019/11/07	0	0.00	42	61.01	61.20	-42	6,158	-0.68%
2019/11/06	1	61.20	9	60.77	61.30	-8	6,163	-0.13%
2019/11/05	15	61.16	1	60.90	61.00	14	6,181	0.23%
2019/11/04	28	60.77	23	61.07	61.10	5	6,224	0.08%
2019/11/01	3	60.37	3	60.10	60.20	0	6,196	0.00%
2019/10/31	24	59.65	2	59.45	59.30	22	6,190	0.36%
2019/10/30	15	60.52	10	60.39	60.40	5	6,095	0.08%
2019/10/29	6	60.57	15	60.83	60.70	-9	6,217	-0.14%
2019/10/28	4	59.93	3	59.80	59.80	1	6,159	0.02%
2019/10/25	3	59.60	3	59.43	59.60	0	6,204	0.00%
2019/10/24	1	59.20	4	59.05	59.30	-3	6,228	-0.05%
2019/10/23	2	59.00	5	59.06	59.20	-3	6,267	-0.05%
2019/10/22	2	58.90	13	58.85	58.50	-11	6,216	-0.18%
2019/10/21	24	58.08	2	58.10	58.30	22	6,157	0.36%
2019/10/18	56	58.51	69.2	58.51	58.00	-13.2	6,074	-0.22%
2019/10/17	7	56.89	41	56.57	57.30	-34	5,714	-0.60%
2019/10/16	4	55.25	2	55.45	55.50	2	5,511	0.04%
2019/10/15	1	55.30	7.4	55.22	55.10	-6.4	5,528	-0.12%
2019/10/14	14	55.43	4	55.35	55.00	10	5,583	0.18%
2019/10/09	1	54.70	1	54.90	54.00	0	5,533	0.00%
2019/10/08	4	55.23	0	0.00	55.10	4	5,520	0.07%
2019/10/07	0	0.00	16	55.16	55.50	-16	5,520	-0.29%
2019/10/04	1	54.10	2	54.35	54.40	-1	5,464	-0.02%
2019/10/03	6	54.58	2	54.55	54.60	4	5,499	0.07%
2019/10/02	11	54.98	1	54.90	54.90	10	5,516	0.18%
2019/10/01	15	54.17	3	54.77	54.80	12	5,504	0.22%
2019/09/27	0	0.00	9	54.11	54.00	-9	5,447	-0.17%
2019/09/26	1	54.30	1	54.10	54.70	0	5,459	0.00%
2019/09/25	1	54.30	5	54.32	54.70	-4	5,464	-0.07%
2019/09/24	2	55.60	3	54.97	55.00	-1	5,499	-0.02%
2019/09/23	0	0.00	2	54.50	54.50	-2	5,470	-0.04%
2019/09/20	0	0.00	1	54.50	54.60	-1	5,506	-0.02%
2019/09/19	1	54.50	5	54.52	54.60	-4	5,456	-0.07%
2019/09/18	2	54.50	12	54.64	54.70	-10	5,436	-0.18%
2019/09/17	1	53.90	7	53.74	53.90	-6	5,345	-0.11%
2019/09/16	5	53.34	4	53.43	53.50	1	5,421	0.02%
2019/09/12	10	53.30	22	53.30	53.40	-12	5,472	-0.22%
2019/09/11	0	0.00	5.1	52.80	53.00	-5.1	5,504	-0.09%
2019/09/10	1	52.30	4	52.35	52.30	-3	5,466	-0.05%
2019/09/09	2	52.85	10	52.85	52.90	-8	5,468	-0.15%
2019/09/06	5	52.82	13	52.73	52.80	-8	5,458	-0.15%
2019/09/05	0	0.00	3	52.67	52.70	-3	5,431	-0.06%
2019/09/04	0	0.00	0.1	52.80	52.40	-0.1	5,497	0.00%
2019/09/03	1	51.90	1	52.40	51.90	0	5,541	0.00%
2019/09/02	2	52.35	31	52.87	52.20	-29	5,567	-0.52%
2019/08/30	0	0.00	31	52.06	52.40	-31	5,581	-0.56%
2019/08/29	6	50.20	0	0.00	50.20	6	5,415	0.11%
2019/08/28	0	0.00	1	50.60	50.50	-1	5,400	-0.02%
2019/08/26	1	50.00	39	50.02	50.00	-38	5,427	-0.70%
2019/08/23	15	50.81	0	0.00	50.70	15	5,469	0.27%
2019/08/22	7	51.34	1	51.10	51.10	6	5,556	0.11%
2019/08/20	31	51.32	2	51.30	51.10	29	5,617	0.52%
2019/08/19	5	51.10	5	51.20	51.50	0	5,590	0.00%
2019/08/16	4	51.10	10	50.89	51.00	-6	5,592	-0.11%
2019/08/15	23	50.00	2	50.00	50.10	21	5,512	0.38%
2019/08/14	3	50.87	5	51.00	50.70	-2	5,523	-0.04%
2019/08/13	9	50.49	8	50.20	50.50	1	5,505	0.02%
2019/08/12	16	50.19	1	50.50	50.60	15	5,493	0.27%
2019/08/08	11	48.30	1	48.65	48.00	10	5,414	0.18%
2019/08/07	6	47.97	1	48.00	48.00	5	5,477	0.09%
2019/08/06	5	47.20	1	47.20	47.70	4	5,537	0.07%
2019/08/05	1.4	48.68	3	48.70	48.45	-1.7	5,533	-0.03%
2019/08/02	9	49.74	0	0.00	49.70	9	5,541	0.16%
2019/08/01	1	50.60	2	50.80	50.80	-1	5,735	-0.02%
2019/07/31	35	51.14	3	52.00	50.90	32	6,001	0.53%
2019/07/30	16	56.31	36	56.32	56.00	-20	5,782	-0.35%
2019/07/29	3	57.03	150	57.26	57.00	-147	5,768	-2.55%	大賣/鉅額交易
2019/07/26	4	57.33	5	57.38	57.50	-1	5,731	-0.02%
2019/07/25	2	57.00	20	56.70	57.40	-18	5,669	-0.32%
2019/07/24	4	56.25	0	0.00	56.10	4	5,675	0.07%
2019/07/23	0	0.00	1	56.00	55.90	-1	5,669	-0.02%
2019/07/19	1	55.60	0	0.00	55.60	1	5,719	0.02%
2019/07/18	2	55.30	0.8	55.20	55.20	1.2	5,809	0.02%
2019/07/17	40	55.61	2	55.70	55.40	38	5,893	0.64%
2019/07/16	11	56.10	9	55.79	56.30	2	5,932	0.03%
2019/07/15	3	55.03	1	55.10	55.00	2	6,042	0.03%
2019/07/12	14	55.14	5	55.20	55.00	9	6,297	0.14%
2019/07/11	2	55.20	2	55.40	55.50	0	6,804	0.00%
2019/07/10	9	54.52	0	0.00	54.70	9	7,505	0.12%
2019/07/09	41	54.76	3	54.70	54.50	38	7,637	0.50%
2019/07/08	45	55.07	0	0.00	55.10	45	7,647	0.59%
2019/07/05	6	55.08	1	55.10	55.10	5	7,660	0.07%
2019/07/04	2	54.60	1	54.80	54.70	1	7,710	0.01%
2019/07/03	0	0.00	4	54.53	54.50	-4	7,790	-0.05%
2019/07/02	5	54.50	2.1	54.59	54.60	2.9	7,808	0.04%
2019/07/01	6	54.25	138.3	54.43	54.50	-132.3	7,840	-1.69%	大賣/鉅額交易
2019/06/28	2	53.70	2	54.10	53.70	0	7,830	0.00%
2019/06/27	0	0.00	7	54.40	54.30	-7	7,899	-0.09%
2019/06/26	3	53.80	2	54.05	54.00	1	7,916	0.01%
2019/06/25	1	54.00	6	53.80	53.70	-5	7,976	-0.06%
2019/06/24	2	54.20	1	54.20	54.20	1	8,010	0.01%
2019/06/21	3	53.90	1	54.50	53.70	2	8,018	0.02%
2019/06/20	2	53.95	10	53.91	54.10	-8	7,932	-0.10%
2019/06/19	4	52.98	7	53.17	53.40	-3	7,889	-0.04%
2019/06/17	1	51.80	5	52.16	52.20	-4	7,877	-0.05%
2019/06/14	0	0.00	2	52.00	52.00	-2	7,892	-0.03%
2019/06/13	2	51.50	2	51.50	51.50	0	7,969	0.00%
2019/06/12	11	51.70	51	51.52	52.20	-40	8,383	-0.48%
2019/06/11	1	50.50	10	50.70	50.50	-9	8,308	-0.11%
2019/06/10	6	50.38	0	0.00	50.30	6	8,293	0.07%
2019/06/06	5.5	50.32	1	50.60	50.00	4.5	8,306	0.05%
2019/06/04	27	50.89	0	0.00	50.70	27	8,466	0.32%
2019/06/03	4	51.30	3	51.03	51.20	1	8,513	0.01%
2019/05/31	57	51.49	6	51.50	51.50	51	8,517	0.60%
2019/05/30	45	50.97	6	50.70	51.10	39	8,440	0.46%
2019/05/29	3	49.73	2	49.10	49.40	1	8,432	0.01%
2019/05/28	1	50.00	4	50.80	50.00	-3	8,395	-0.04%
2019/05/27	1	50.50	5	50.70	50.60	-4	8,375	-0.05%
2019/05/24	3.3	50.45	33	50.61	50.50	-29.7	8,474	-0.35%
2019/05/23	28	50.20	1	50.10	50.10	27	8,582	0.31%
2019/05/22	1	50.70	0	0.00	50.50	1	8,627	0.01%
2019/05/20	2	50.55	126	50.40	50.50	-124	8,846	-1.40%	大賣/鉅額交易
2019/05/17	27	50.04	1	50.00	49.95	26	8,864	0.29%
2019/05/16	12	50.19	3	50.10	49.95	9	8,820	0.10%
2019/05/15	13	50.83	2	50.75	50.90	11	8,787	0.13%
2019/05/14	10	50.30	2	50.60	50.80	8	8,743	0.09%
2019/05/13	23	51.12	6	51.47	51.70	17	8,680	0.20%
2019/05/10	123	51.64	5	51.82	51.70	118	8,645	1.36%	大買/鉅額交易
2019/05/09	16	51.49	125	51.30	52.00	-109	8,585	-1.27%	大賣/鉅額交易
2019/05/08	141	54.00	0	0.00	53.50	141	8,315	1.70%	大買/鉅額交易
2019/05/07	7	57.36	7	57.40	57.20	0	8,026	0.00%
2019/05/06	928	58.10	11	58.09	57.00	917	8,125	11.29%	大買/鉅額交易
2019/05/03	17	59.15	1	59.10	59.40	16	7,979	0.20%
2019/05/02	1.5	58.60	2	58.50	58.60	-0.5	7,931	-0.01%
2019/04/30	150	57.93	80	58.05	58.30	70	7,912	0.88%	大買/
2019/04/29	0	0.00	4.6	58.61	58.30	-4.6	7,847	-0.06%
2019/04/26	5	59.12	0	0.00	58.80	5	7,833	0.06%
2019/04/25	11	58.99	146	59.00	59.20	-135	7,834	-1.72%	大賣/鉅額交易
2019/04/24	13	59.88	13	59.85	59.40	0	7,862	0.00%
2019/04/23	86	58.73	85	58.36	59.10	1	7,782	0.01%
2019/04/22	18	59.33	14	59.14	58.90	4	7,733	0.05%
2019/04/19	62	60.36	5	60.16	60.10	57	7,713	0.74%
2019/04/18	53	61.68	22	61.66	60.90	31	7,671	0.40%
2019/04/17	26	62.61	41	62.46	61.10	-15	7,539	-0.20%
2019/04/16	151	59.50	124.4	58.73	60.90	26.6	7,192	0.37%	大買/大賣/
2019/04/15	6	55.17	973	55.07	55.50	-967	6,540	-14.78%	大賣/鉅額交易
2019/04/12	2	53.70	3	53.87	53.80	-1	6,451	-0.02%
2019/04/11	3	54.07	21	53.99	53.60	-18	6,445	-0.28%
2019/04/10	4	54.08	2	53.90	54.20	2	6,413	0.03%
2019/04/09	61	53.90	76	54.17	54.30	-15	6,410	-0.23%
2019/04/08	1	53.20	1	53.30	53.30	0	6,352	0.00%
2019/04/03	5	52.76	8	52.60	52.70	-3	6,299	-0.05%
2019/04/02	42	53.20	1	53.30	53.00	41	6,261	0.65%
2019/04/01	4	53.05	1	53.00	53.00	3	6,228	0.05%
2019/03/29	0	0.00	4	53.20	53.30	-4	6,099	-0.07%
2019/03/28	0	0.00	3	52.80	53.00	-3	6,067	-0.05%
2019/03/27	3	52.60	0	0.00	52.50	3	6,037	0.05%
2019/03/26	2	52.10	26	52.20	52.00	-24	5,996	-0.40%
2019/03/25	9	51.34	1	51.40	51.40	8	5,977	0.13%
2019/03/22	1	52.10	3	52.40	52.10	-2	5,960	-0.03%
2019/03/21	5	51.86	2.4	51.92	51.80	2.6	5,968	0.04%
2019/03/20	5	51.80	22	51.98	52.10	-17	5,968	-0.28%
2019/03/19	9	52.07	9	52.30	52.10	0	5,944	0.00%
2019/03/18	14	51.57	2	51.60	51.90	12	5,967	0.20%
2019/03/15	573	51.93	4	52.28	52.40	569	5,896	9.65%	大買/鉅額交易
2019/03/13	9	54.76	2	55.50	54.90	7	5,595	0.13%
2019/03/12	5	54.92	5.3	54.98	54.90	-0.3	5,551	-0.01%
2019/03/11	4	53.53	513	54.00	53.90	-509	5,506	-9.24%	大賣/鉅額交易
2019/03/08	1	52.60	0	0.00	52.50	1	5,387	0.02%
2019/03/06	0	0.00	2	52.50	52.40	-2	5,427	-0.04%
2019/03/05	1	52.10	0	0.00	52.30	1	5,536	0.02%
2019/03/04	137	52.01	0	0.00	51.80	137	5,537	2.47%	大買/鉅額交易
2019/02/27	43	52.34	12	52.53	52.80	31	5,499	0.56%
2019/02/26	1	53.70	6	53.62	53.00	-5	5,490	-0.09%
2019/02/25	5	53.20	133	53.53	53.70	-128	5,416	-2.36%	大賣/鉅額交易
2019/02/22	19	52.60	64	53.03	52.90	-45	5,346	-0.84%
2019/02/21	26	52.43	3	52.77	52.50	23	5,238	0.44%
2019/02/20	16	52.50	30	52.41	52.50	-14	5,169	-0.27%
2019/02/19	17	51.59	6	51.83	51.50	11	5,040	0.22%
2019/02/18	21	51.36	16	51.53	51.20	5	5,006	0.10%
2019/02/15	3	51.07	3	50.50	50.80	0	4,996	0.00%
2019/02/14	14.3	51.12	1	50.90	50.60	13.3	5,132	0.26%
2019/02/13	4	50.88	1	51.40	50.70	3	5,154	0.06%
2019/02/12	13	50.75	0	0.00	51.00	13	5,228	0.25%
2019/02/11	5	51.34	42	51.96	51.00	-37	5,259	-0.70%
2019/01/30	22	51.48	0	0.00	51.80	22	5,336	0.41%
2019/01/29	5	50.84	3	51.03	51.40	2	5,462	0.04%
2019/01/28	10	51.37	7	51.69	51.50	3	5,462	0.05%
2019/01/25	15	50.36	18	50.64	51.00	-3	5,457	-0.05%
2019/01/24	0	0.00	1	49.25	49.00	-1	5,331	-0.02%
2019/01/23	0.8	48.85	6	48.66	48.60	-5.2	5,384	-0.10%
2019/01/22	2	49.00	1	49.15	49.00	1	5,401	0.02%
2019/01/21	21	49.28	18	49.21	49.00	3	5,495	0.05%
2019/01/18	2	49.00	5	48.95	48.95	-3	5,526	-0.05%
2019/01/17	0	0.00	6	48.56	48.60	-6	5,541	-0.11%
2019/01/16	19	48.81	2	48.80	48.90	17	5,539	0.31%
2019/01/15	6	48.80	4	48.78	48.90	2	5,593	0.04%
2019/01/14	6	48.13	0	0.00	48.15	6	5,570	0.11%
2019/01/11	23	48.14	14	48.29	48.10	9	5,548	0.16%
2019/01/10	3	48.20	0	0.00	48.50	3	5,474	0.05%
2019/01/09	2	47.95	0	0.00	48.00	2	5,422	0.04%
2019/01/08	85	46.95	8	47.33	47.40	77	5,403	1.43%
2019/01/07	51	48.53	14	48.75	48.50	37	5,269	0.70%
2019/01/04	4	48.61	1	48.90	48.50	3	5,286	0.06%
2019/01/03	5	49.58	0	0.00	49.60	5	5,461	0.09%
2019/01/02	2	50.45	1	50.30	50.20	1	5,502	0.02%
2018/12/28	2	50.45	10	51.26	51.40	-8	5,510	-0.15%
2018/12/27	3	50.00	3	50.27	50.40	0	5,535	0.00%
2018/12/26	5	49.81	1	50.00	49.70	4	5,629	0.07%
2018/12/24	5	49.59	0	0.00	50.60	5	5,738	0.09%
2018/12/22	0	0.00	1	50.00	49.95	-1	5,790	-0.02%
2018/12/21	11	49.94	15	50.09	50.40	-4	5,986	-0.07%
2018/12/20	15	50.22	10	50.50	49.90	5	6,148	0.08%
2018/12/19	1	50.80	2	51.00	50.90	-1	6,290	-0.02%
2018/12/18	1	50.60	1	50.60	50.70	0	6,314	0.00%
2018/12/17	1	50.90	2	51.40	51.30	-1	6,491	-0.02%
2018/12/14	10	50.36	9	50.83	50.70	1	6,565	0.02%
2018/12/13	5	51.26	1	51.50	51.70	4	6,571	0.06%
2018/12/12	17	51.18	8	51.21	51.20	9	6,605	0.14%
2018/12/11	1	50.00	0	0.00	50.30	1	6,679	0.01%
2018/12/10	4	50.01	0	0.00	49.80	4	6,949	0.06%
2018/12/07	2	50.80	0	0.00	50.80	2	6,982	0.03%
2018/12/06	526	50.55	0	0.00	50.10	526	7,050	7.46%	大買/鉅額交易
2018/12/04	0	0.00	2	54.00	53.80	-2	7,131	-0.03%
2018/12/03	4	54.18	231	54.26	54.10	-227	7,168	-3.17%	大賣/鉅額交易
2018/11/30	13	52.41	64	53.37	52.30	-51	7,220	-0.71%
2018/11/29	13	53.43	19	52.93	52.40	-6	7,230	-0.08%
2018/11/28	1	51.90	235	52.69	53.00	-234	7,195	-3.25%	大賣/鉅額交易
2018/11/27	3	51.17	36	51.10	51.30	-33	7,127	-0.46%
2018/11/26	0	0.00	1	50.80	50.80	-1	7,191	-0.01%
2018/11/23	87	49.84	6	50.00	49.70	81	7,236	1.12%
2018/11/22	8	50.68	5	50.50	50.10	3	7,204	0.04%
2018/11/21	4	50.73	17	51.08	51.20	-13	7,211	-0.18%
2018/11/20	0	0.00	5	51.98	51.60	-5	7,199	-0.07%
2018/11/19	0	0.00	1	52.20	52.50	-1	7,236	-0.01%
2018/11/16	22	50.20	23	50.71	51.00	-1	7,258	-0.01%
2018/11/15	31	50.62	33	50.23	50.30	-2	7,281	-0.03%
2018/11/14	90	50.60	41	50.60	50.70	49	7,347	0.67%
2018/11/13	13	48.87	24	49.19	51.20	-11	7,356	-0.15%
2018/11/12	28	51.46	58	51.54	51.10	-30	7,337	-0.41%
2018/11/09	104	51.52	31	51.79	52.20	73	7,313	1.00%	大買/
2018/11/08	45	51.76	32	51.90	51.90	13	7,210	0.18%
2018/11/07	15	51.18	10	51.47	51.30	5	7,148	0.07%
2018/11/06	414	52.98	7	52.34	51.90	407	7,093	5.74%	大買/鉅額交易
2018/11/05	11	54.48	1	54.40	54.40	10	7,198	0.14%
2018/11/02	8	54.76	20	55.11	55.40	-12	7,214	-0.17%
2018/11/01	21	55.95	5	55.82	56.00	16	7,235	0.22%
2018/10/31	7	55.64	400	56.29	56.30	-393	7,286	-5.39%	大賣/鉅額交易
2018/10/30	13	54.95	0	0.00	54.40	13	7,357	0.18%
2018/10/29	4	55.63	11	55.78	55.30	-7	7,450	-0.09%
2018/10/26	9	54.56	12	54.03	54.50	-3	7,431	-0.04%
2018/10/25	7	53.57	26	53.99	54.10	-19	7,509	-0.25%
2018/10/24	26	54.35	26	54.64	54.60	0	7,636	0.00%
2018/10/23	17	54.64	9	54.82	54.00	8	7,746	0.10%
2018/10/22	7	56.74	2	57.20	56.90	5	7,885	0.06%
2018/10/19	2	57.20	25	56.62	57.50	-23	8,008	-0.29%
2018/10/18	0	0.00	9	56.98	57.20	-9	8,069	-0.11%
2018/10/17	5	57.90	9	57.60	56.80	-4	8,128	-0.05%
2018/10/16	18	55.44	4	56.63	56.80	14	8,138	0.17%
2018/10/15	23	54.06	50	53.91	54.00	-27	8,170	-0.33%
2018/10/12	8	53.43	9	53.33	53.90	-1	8,204	-0.01%
2018/10/11	21	54.13	9	54.19	53.80	12	8,194	0.15%
2018/10/09	19	60.05	11	59.90	59.60	8	8,068	0.10%
2018/10/08	1	61.30	0	0.00	60.60	1	8,084	0.01%
2018/10/05	8	60.60	5	60.96	61.30	3	8,095	0.04%
2018/10/04	4	60.18	3	60.60	60.90	1	8,056	0.01%
2018/10/03	2	60.55	6	60.60	60.50	-4	7,961	-0.05%
2018/10/02	2	60.95	1	60.80	61.00	1	7,960	0.01%
2018/10/01	2	61.50	6	61.70	61.70	-4	7,920	-0.05%
2018/09/28	32	60.52	3	60.60	61.10	29	7,917	0.37%
2018/09/27	43	60.63	3	60.70	60.90	40	7,811	0.51%
2018/09/26	118	62.03	5	62.10	62.10	113	7,624	1.48%	大買/鉅額交易
2018/09/25	11	64.43	7	64.76	64.20	4	7,483	0.05%
2018/09/21	163	62.43	14	63.71	65.10	149	7,541	1.98%	大買/鉅額交易
2018/09/20	7	63.64	0	0.00	63.60	7	7,445	0.09%
2018/09/19	4	64.83	6	65.23	65.50	-2	7,535	-0.03%
2018/09/18	12	64.58	6	65.07	64.90	6	7,627	0.08%
2018/09/17	0.1	65.80	3	66.07	65.80	-2.9	7,730	-0.04%
2018/09/14	15	65.32	189	65.51	65.60	-174	7,751	-2.24%	大賣/鉅額交易
2018/09/13	1	60.60	1	60.80	60.90	0	7,565	0.00%
2018/09/12	3	59.60	20	60.10	60.10	-17	7,568	-0.22%
2018/09/11	28	59.35	4	59.25	59.90	24	7,571	0.32%
2018/09/10	35	59.11	47	59.06	58.80	-12	7,639	-0.16%
2018/09/07	9	61.23	0	0.00	61.20	9	7,704	0.12%
2018/09/06	9	62.90	0	0.00	62.50	9	7,709	0.12%
2018/09/05	9	63.88	0	0.00	63.90	9	7,699	0.12%
2018/09/04	5	64.98	1	64.90	64.90	4	7,697	0.05%
2018/09/03	11	65.13	1	65.20	65.20	10	7,769	0.13%
2018/08/31	2	64.45	3	64.67	66.20	-1	7,945	-0.01%
2018/08/30	14	64.91	1	65.50	64.50	13	7,987	0.16%
2018/08/29	11	65.71	8	65.89	66.00	3	8,020	0.04%
2018/08/28	1	65.10	4	65.13	65.20	-3	8,081	-0.04%
2018/08/27	2	64.10	0	0.00	64.50	2	8,153	0.02%
2018/08/24	2	63.25	3	63.30	63.70	-1	8,186	-0.01%
2018/08/22	6	64.38	0	0.00	64.50	6	8,521	0.07%
2018/08/21	6	64.02	4	65.48	64.30	2	8,490	0.02%
2018/08/20	6	65.88	0	0.00	65.60	6	8,393	0.07%
2018/08/17	19	65.69	2	65.70	65.40	17	8,433	0.20%
2018/08/16	7	66.64	3	66.83	66.50	4	8,397	0.05%
2018/08/15	4	67.30	5	67.50	67.20	-1	8,421	-0.01%
2018/08/14	2	68.20	4	68.50	68.50	-2	8,448	-0.02%
2018/08/13	12	68.27	8	68.63	67.80	4	8,510	0.05%
2018/08/10	7	68.06	41	67.77	69.00	-34	8,628	-0.39%
2018/08/09	8	66.89	22	66.76	66.70	-14	8,437	-0.17%
2018/08/08	1	66.30	0	0.00	66.60	1	8,460	0.01%
2018/08/07	1	66.60	8	66.61	66.60	-7	8,454	-0.08%
2018/08/06	18	66.21	0	0.00	66.00	18	8,446	0.21%
2018/08/03	18	66.19	3	66.67	66.70	15	8,554	0.18%
2018/08/02	0	0.00	12	67.06	66.60	-12	8,514	-0.14%
2018/08/01	1	67.60	3	68.17	67.50	-2	8,558	-0.02%
2018/07/31	8	67.43	23	67.41	68.10	-15	8,505	-0.18%
2018/07/30	6	66.08	12	66.31	66.50	-6	8,359	-0.07%
2018/07/27	6	68.47	9	68.77	69.20	-3	8,238	-0.04%
2018/07/26	5	67.70	6	68.00	67.90	-1	8,051	-0.01%
2018/07/25	1	68.70	0	0.00	68.70	1	7,970	0.01%
2018/07/24	7	68.90	0	0.00	69.10	7	7,906	0.09%
2018/07/23	4	68.80	8	68.96	69.30	-4	7,861	-0.05%
2018/07/20	2	68.05	9	68.29	68.40	-7	7,839	-0.09%
2018/07/19	1	67.40	14	67.41	67.30	-13	7,779	-0.17%
2018/07/18	7	67.31	17	67.22	67.20	-10	7,784	-0.13%
2018/07/17	0	0.00	19	65.79	66.70	-19	7,697	-0.25%
2018/07/16	3	64.67	2	64.70	65.30	1	7,641	0.01%
2018/07/13	0	0.00	2	63.95	64.00	-2	7,622	-0.03%
2018/07/12	6	63.18	1	63.70	63.10	5	7,629	0.07%
2018/07/11	2	62.60	0	0.00	62.60	2	7,681	0.03%
2018/07/10	1	63.20	6	63.70	63.80	-5	7,740	-0.06%
2018/07/09	3	62.57	4	62.85	62.90	-1	7,748	-0.01%
2018/07/06	8	62.39	1	62.60	62.40	7	7,827	0.09%
2018/07/05	4	62.93	7	63.16	63.10	-3	7,836	-0.04%
2018/07/04	0	0.00	1	63.40	63.40	-1	7,894	-0.01%
2018/07/03	2	63.05	3	63.17	63.00	-1	8,002	-0.01%
2018/07/02	0	0.00	9	62.48	62.70	-9	8,029	-0.11%
2018/06/29	6	61.53	4	61.73	62.70	2	7,960	0.03%
2018/06/28	12	60.93	0	0.00	60.90	12	7,855	0.15%
2018/06/27	14	62.43	0	0.00	62.00	14	7,719	0.18%
2018/06/26	16	62.36	0	0.00	62.10	16	7,654	0.21%
2018/06/25	7.5	64.20	0	0.00	63.80	7.5	7,524	0.10%
2018/06/22	22	65.00	0	0.00	65.00	22	7,433	0.30%
2018/06/21	3	66.20	1	66.40	66.00	2	7,359	0.03%
2018/06/20	2	66.20	5	66.46	67.00	-3	7,443	-0.04%
2018/06/19	3	65.20	7	65.43	65.30	-4	7,395	-0.05%
2018/06/15	6	66.40	4	66.50	66.20	2	7,276	0.03%
2018/06/14	7	66.77	0	0.00	66.50	7	7,127	0.10%
2018/06/13	8	67.13	4	66.98	66.70	4	7,133	0.06%
2018/06/12	4	67.65	1	68.10	67.30	3	7,456	0.04%
2018/06/11	3	67.47	0	67.80	67.80	3	7,380	0.04%
2018/06/08	23	68.20	1	69.00	67.90	22	7,316	0.30%
2018/06/07	7	68.01	2.2	68.05	67.80	4.8	7,122	0.07%
2018/06/06	26	68.08	17	68.18	68.50	9	7,133	0.13%
2018/06/05	4	67.00	9	66.92	67.30	-5	7,043	-0.07%
2018/06/04	0	0.00	9	65.99	66.60	-9	6,949	-0.13%
2018/06/01	2	64.35	5	64.68	64.90	-3	6,869	-0.04%
2018/05/31	15	64.43	2	64.30	63.30	13	6,838	0.19%
2018/05/30	10	65.31	0	0.00	65.00	10	6,577	0.15%
2018/05/29	11	66.35	2	66.20	66.00	9	6,510	0.14%
2018/05/28	8	65.96	2	65.95	66.00	6	6,483	0.09%
2018/05/25	6	65.72	50	66.03	66.10	-44	6,495	-0.68%
2018/05/24	5	65.00	14	65.24	65.00	-9	6,445	-0.14%
2018/05/23	2	65.05	0	0.00	65.00	2	6,377	0.03%
2018/05/22	29	65.08	1.3	65.26	65.00	27.7	6,467	0.43%
2018/05/21	32	64.99	0	65.10	65.00	32	6,557	0.49%
2018/05/18	159	65.73	0	0.00	65.00	159	6,557	2.42%	大買/鉅額交易
2018/05/17	3.2	67.15	3	67.50	67.20	0.2	6,511	0.00%
2018/05/16	2.8	66.63	0	0.00	66.60	2.8	6,523	0.04%
2018/05/15	5	67.32	3	67.40	66.90	2	6,665	0.03%
2018/05/14	53	66.71	3	67.23	67.50	50	6,849	0.73%
2018/05/11	20	67.28	6.3	67.14	67.00	13.7	6,863	0.20%
2018/05/10	23	68.69	1	68.60	68.60	22	6,723	0.33%
2018/05/09	7	68.54	3	69.00	68.90	4	6,771	0.06%
2018/05/08	8	70.30	2	70.60	70.00	6	6,748	0.09%
2018/05/07	1	69.40	0	0.00	69.20	1	7,033	0.01%
2018/05/04	3	69.70	0	0.00	69.80	3	7,080	0.04%
2018/05/03	10	70.37	0	0.00	70.70	10	7,117	0.14%
2018/05/02	1	70.70	4	70.53	71.00	-3	7,220	-0.04%
2018/04/30	1	68.70	0	0.00	69.50	1	7,218	0.01%
2018/04/27	1	68.30	1	68.50	68.70	0	7,337	0.00%
2018/04/26	9	68.46	3	68.40	68.30	6	7,428	0.08%
2018/04/25	5	68.50	2	68.60	68.60	3	7,458	0.04%
2018/04/24	3	69.47	0	0.00	69.10	3	7,537	0.04%
2018/04/23	2	70.70	1	70.40	70.40	1	7,618	0.01%
2018/04/20	0	0.00	15	70.47	70.50	-15	7,670	-0.20%
2018/04/19	6.2	69.63	2	70.25	69.50	4.2	7,699	0.05%
2018/04/18	0.3	69.30	0	0.00	69.10	0.3	7,853	0.00%
2018/04/17	6	69.67	3	69.73	69.00	3	7,917	0.04%
2018/04/16	3	71.10	0	0.00	70.30	3	7,869	0.04%
2018/04/13	3	71.13	0	0.00	71.10	3	7,902	0.04%
2018/04/12	55	71.21	4	71.30	71.50	51	7,967	0.64%
2018/04/11	1	71.80	4	72.95	71.80	-3	7,980	-0.04%
2018/04/10	9	71.72	5	71.78	71.80	4	8,034	0.05%
2018/04/09	8.6	72.26	3	72.70	72.20	5.6	8,039	0.07%
2018/04/03	109	72.00	2	72.00	72.00	107	7,974	1.34%	大買/鉅額交易
2018/04/02	3	72.87	0	0.00	72.80	3	7,947	0.04%
2018/03/31	1	73.00	0	0.00	73.00	1	7,978	0.01%
2018/03/30	3	73.13	3	73.47	73.20	0	8,034	0.00%
2018/03/29	103	72.61	0	0.00	72.60	103	8,048	1.28%	大買/鉅額交易
2018/03/28	5	73.50	0	0.00	73.50	5	7,982	0.06%
2018/03/27	11	73.98	2.3	74.15	73.80	8.7	7,985	0.11%
2018/03/23	56	73.00	7	73.10	73.50	49	8,130	0.60%
2018/03/22	87	74.43	7	74.61	74.50	80	8,208	0.97%
2018/03/21	102	74.51	1	74.60	74.50	101	8,290	1.22%	大買/鉅額交易
2018/03/20	2	74.90	2	75.00	74.90	0	8,420	0.00%
2018/03/19	12	75.12	0	0.00	75.50	12	8,424	0.14%
2018/03/16	13	74.26	10	75.54	76.10	3	8,395	0.04%
2018/03/15	2	75.80	4	75.83	76.00	-2	8,184	-0.02%
2018/03/14	6	76.50	0	0.00	76.50	6	8,309	0.07%
2018/03/13	2	77.00	2	76.95	77.30	0	8,494	0.00%
2018/03/12	3	76.20	9	76.52	77.40	-6	8,568	-0.07%
2018/03/09	1	74.50	4	74.88	75.00	-3	8,656	-0.03%
2018/03/08	3	74.10	4	74.00	74.20	-1	8,821	-0.01%
2018/03/07	1	74.00	2	74.80	74.00	-1	8,931	-0.01%
2018/03/06	3	73.97	1.5	74.14	73.90	1.5	9,051	0.02%
2018/03/05	0.9	74.20	0	0.00	74.00	0.9	9,241	0.01%
2018/03/02	1	74.20	0	0.00	74.20	1	9,334	0.01%
2018/03/01	3	74.07	2	74.95	75.00	1	9,440	0.01%
2018/02/27	1	75.50	2	75.70	75.00	-1	9,553	-0.01%
2018/02/23	1	75.10	8	75.21	75.60	-7	9,770	-0.07%
2018/02/22	4	74.40	0	0.00	73.70	4	9,939	0.04%
2018/02/21	4	73.18	10	74.25	76.00	-6	9,970	-0.06%
2018/02/12	9	72.79	1	74.80	72.30	8	10,052	0.08%
2018/02/09	2	72.10	7	72.31	73.40	-5	10,206	-0.05%
2018/02/08	1	72.00	0	0.00	72.00	1	10,208	0.01%
2018/02/07	5	73.82	2.1	74.48	73.60	3	10,332	0.03%
2018/02/06	13	73.13	4	73.87	71.50	9	10,314	0.09%
2018/02/05	5	75.64	8.1	77.36	77.00	-3.1	10,248	-0.03%
2018/02/02	0	0.00	8	76.80	77.60	-8	10,482	-0.08%
2018/02/01	8	77.74	8	77.64	77.00	0	10,459	0.00%
2018/01/31	6	79.12	8	79.10	79.00	-2	10,408	-0.02%
2018/01/30	7	79.51	14	80.33	79.90	-7	10,369	-0.07%
2018/01/29	2.1	78.30	1	78.10	78.50	1.1	10,080	0.01%
2018/01/26	8	78.20	0	0.00	78.40	8	10,063	0.08%
2018/01/25	0	0.00	176	78.29	79.00	-176	10,070	-1.75%	大賣/鉅額交易
2018/01/24	1	77.50	1	77.30	77.60	0	9,969	0.00%
2018/01/23	2	78.20	126	78.45	78.00	-124	10,000	-1.24%	大賣/鉅額交易
2018/01/22	2	76.85	0	0.00	77.40	2	9,954	0.02%
2018/01/19	11	77.34	6	77.08	77.30	5	9,898	0.05%
2018/01/18	8	77.24	114	77.53	76.70	-106	9,823	-1.08%	大賣/鉅額交易
2018/01/17	5	76.46	379.5	76.53	77.10	-374.5	9,719	-3.85%	大賣/鉅額交易
2018/01/16	3	75.07	19	74.63	75.50	-16	9,607	-0.17%
2018/01/15	4	74.75	22	74.99	75.10	-18	9,577	-0.19%
2018/01/12	28	73.89	78	75.26	75.10	-50	9,655	-0.52%
2018/01/11	3	72.63	3	72.00	72.50	0	9,617	0.00%
2018/01/10	1	71.70	3	71.97	72.50	-2	9,623	-0.02%
2018/01/09	1	72.00	3	72.13	72.20	-2	9,658	-0.02%
2018/01/08	2	71.95	5	72.04	72.00	-3	9,577	-0.03%
2018/01/05	2	71.40	1	71.80	72.00	1	9,559	0.01%
2018/01/04	3	71.90	1	72.20	71.90	2	9,572	0.02%
2018/01/03	14	72.42	15	72.50	72.60	-1	9,580	-0.01%
2018/01/02	1	71.90	4	72.20	72.10	-3	9,546	-0.03%