和碩 (4938)-凱基-林口券商分點個股進出

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
106.5
漲跌
▼0.5
漲幅
-0.47%
成交量
14,285張
產業
上市電腦週邊類股
1643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－凱基-林口券商分點個股進出

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

凱基-林口券商分點個股進出
凱基-林口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
2024/05/23	2	106.50	31	106.00	106.50	-29	14,405	-0.20%
2024/05/22	1	107.00	6	107.42	107.00	-5	14,264	-0.04%
2024/05/21	1	105.00	1	104.50	104.50	0	14,142	0.00%
2024/05/20	16	104.47	1.5	103.83	104.50	14.5	13,993	0.10%
2024/05/16	0	0.00	10	101.05	101.50	-10	13,709	-0.07%
2024/05/14	2	101.75	3	101.67	101.00	-1	13,646	-0.01%
2024/05/13	0	0.00	1	99.50	99.40	-1	13,435	-0.01%
2024/05/10	0	0.00	0.1	98.90	99.50	-0.1	13,421	0.00%
2024/05/09	0	0.00	0	98.60	98.80	0	13,368	0.00%
2024/05/07	0	0.00	1	99.80	99.80	-1	13,394	-0.01%
2024/05/06	0	0.00	1.1	100.48	99.60	-1.1	13,351	-0.01%
2024/05/02	0	95.70	0.4	96.70	96.40	-0.4	13,249	0.00%
2024/04/30	1	97.60	0	0.00	97.70	1	13,446	0.01%
2024/04/29	0	0.00	2	98.00	98.50	-2	13,451	-0.01%
2024/04/25	2	94.80	1	94.80	94.70	1	13,407	0.01%
2024/04/24	1	96.51	0	0.00	96.70	1	13,360	0.01%
2024/04/22	0	0.00	1	94.50	94.50	-1	13,481	-0.01%
2024/04/18	3	95.80	5	96.42	96.60	-2	13,250	-0.02%
2024/04/16	0.3	96.97	0	0.00	95.40	0.3	13,217	0.00%
2024/04/15	0	0.00	3.2	99.34	98.70	-3.2	12,982	-0.02%
2024/04/12	4.6	99.09	0	0.00	98.30	4.6	12,865	0.04%
2024/04/11	0	0.00	2	101.25	101.50	-2	12,727	-0.02%
2024/04/10	1	102.50	1	102.50	101.00	0	12,741	0.00%
2024/04/09	1.1	100.95	2	101.00	100.50	-0.9	12,653	-0.01%
2024/04/08	3	100.83	2	101.00	101.00	1	12,569	0.01%
2024/04/03	1	97.80	53.2	97.81	97.40	-52.2	12,409	-0.42%
2024/04/02	6.4	98.62	1	98.21	98.30	5.4	12,352	0.04%
2024/04/01	3	99.60	1	97.50	97.50	2	12,444	0.02%
2024/03/29	0	0.00	3	102.17	102.00	-3	12,305	-0.02%
2024/03/28	3	99.70	7	100.29	99.70	-4	11,794	-0.03%
2024/03/27	2	97.20	1	98.40	98.40	1	11,473	0.01%
2024/03/26	7.1	97.67	23	98.19	97.80	-15.9	11,451	-0.14%
2024/03/22	1	102.50	0	0.00	102.00	1	10,988	0.01%
2024/03/21	12	103.21	2.4	103.90	104.50	9.6	10,738	0.09%
2024/03/20	260.3	104.92	2.1	103.12	103.50	258.2	10,139	2.55%	大買/鉅額交易
2024/03/19	20	94.40	30.4	98.09	100.00	-10.4	8,878	-0.12%
2024/03/18	0	0.00	6	89.28	91.00	-6	8,004	-0.07%
2024/03/15	1	88.80	2	89.50	89.10	-1	7,842	-0.01%
2024/03/14	0	0.00	2	88.85	88.60	-2	7,682	-0.03%
2024/03/13	0	0.00	18.1	90.00	89.90	-18.1	7,542	-0.24%
2024/03/12	1	86.20	0	0.00	87.50	1	7,197	0.01%
2024/03/07	0	0.00	1	85.30	85.40	-1	7,063	-0.01%
2024/03/06	1	85.60	1	85.80	86.50	0	6,997	0.00%
2024/03/05	1	85.50	0	0.00	86.50	1	7,064	0.01%
2024/03/01	0	0.00	7	85.99	84.90	-7	7,078	-0.10%
2024/02/29	0	0.00	1	85.50	85.50	-1	7,042	-0.01%
2024/02/27	0.1	84.50	0	0.00	84.30	0.1	6,954	0.00%
2024/02/26	0.4	85.50	0	0.00	85.60	0.4	6,928	0.01%
2024/02/22	1	86.20	2	85.80	86.60	-1	6,984	-0.01%
2024/02/21	0.4	85.60	0	0.00	85.90	0.4	6,966	0.01%
2024/02/20	0	0.00	1	85.10	85.50	-1	7,099	-0.01%
2024/02/16	0.2	84.50	1	84.70	84.70	-0.8	7,199	-0.01%
2024/02/15	1	86.00	1	83.50	83.70	0	7,308	0.00%
2024/01/31	1	83.20	1	82.80	82.70	0	7,276	0.00%
2024/01/30	1	83.60	0	0.00	83.80	1	7,219	0.01%
2024/01/25	7	85.96	0	0.00	84.20	7	7,174	0.10%
2024/01/24	4	85.35	1	86.40	86.10	3	7,126	0.04%
2024/01/19	0	0.00	3	82.10	82.60	-3	6,812	-0.04%
2024/01/17	4	80.95	1	81.00	80.80	3	6,811	0.04%
2024/01/11	0	0.00	3	82.50	82.50	-3	6,663	-0.05%
2024/01/10	0	0.00	23	83.17	82.90	-23	6,595	-0.35%
2024/01/08	0	0.00	17	84.56	83.90	-17	6,669	-0.25%
2024/01/05	0	0.00	24	84.00	83.90	-24	6,640	-0.36%
2024/01/04	0	0.00	10	84.40	84.60	-10	6,633	-0.15%
2023/12/29	5	86.40	0	0.00	87.30	5	6,566	0.08%
2023/12/28	3	88.40	0	0.00	88.20	3	6,480	0.05%
2023/12/27	0	0.00	2.1	88.99	89.50	-2.1	6,434	-0.03%
2023/12/26	0.1	86.50	10	87.75	88.00	-10	6,217	-0.16%
2023/12/25	0	0.00	0.1	86.30	86.80	-0.1	6,146	0.00%
2023/12/21	0	0.00	2	84.90	85.90	-2	5,982	-0.03%
2023/12/20	2	85.95	1	85.40	86.50	1	5,833	0.02%
2023/12/18	0	0.00	1	85.50	85.50	-1	5,517	-0.02%
2023/12/14	0	0.00	3	85.10	85.50	-3	5,312	-0.06%
2023/12/13	0	0.00	6	84.33	84.80	-6	5,223	-0.11%
2023/12/12	3	83.00	3	82.73	83.10	0	5,215	0.00%
2023/12/11	0	0.00	1	82.20	82.50	-1	5,183	-0.02%
2023/12/08	0	0.00	1	81.60	81.70	-1	5,160	-0.02%
2023/11/30	0	0.00	1	81.10	81.20	-1	5,375	-0.02%
2023/11/29	0	0.00	2.2	81.48	81.70	-2.2	5,281	-0.04%
2023/11/28	0	0.00	2	81.00	81.10	-2	5,277	-0.04%
2023/11/21	0	0.00	3	81.80	81.90	-3	5,630	-0.05%
2023/11/20	0	0.00	5	81.50	81.10	-5	5,878	-0.09%
2023/11/17	0	0.00	2	80.20	80.80	-2	5,985	-0.03%
2023/11/16	8	79.69	5	79.92	80.00	3	5,989	0.05%
2023/11/15	2	79.90	5	80.00	80.00	-3	6,078	-0.05%
2023/11/14	4	79.10	3	79.13	79.50	1	6,138	0.02%
2023/11/13	1	78.20	0	0.00	77.90	1	6,124	0.02%
2023/11/10	1	78.20	3	78.30	78.30	-2	6,225	-0.03%
2023/11/07	0	0.00	1	77.80	78.00	-1	6,421	-0.02%
2023/11/06	0	0.00	6	77.62	77.50	-6	6,614	-0.09%
2023/11/02	1	77.30	1	77.30	77.20	0	6,767	0.00%
2023/10/27	4	76.65	4	77.33	76.60	0	7,002	0.00%
2023/10/24	0	0.00	1	76.00	76.80	-1	7,382	-0.01%
2023/10/17	1	76.60	1	78.40	77.00	0	8,891	0.00%
2023/10/12	6	78.88	0	0.00	78.90	6	12,173	0.05%
2023/10/11	5	78.10	7	78.37	78.10	-2	12,236	-0.02%
2023/10/06	5	77.60	0.2	77.60	77.60	4.8	12,366	0.04%
2023/10/05	0	0.00	8	77.45	77.70	-8	12,401	-0.06%
2023/10/04	6	76.17	0	0.00	76.20	6	12,360	0.05%
2023/10/03	0	0.00	0.4	77.50	77.40	-0.4	12,355	0.00%
2023/09/28	0	0.00	1	76.40	76.60	-1	12,507	-0.01%
2023/09/26	0	0.00	0	76.50	76.00	0	12,860	0.00%
2023/09/21	0.1	76.90	0	0.00	76.50	0.1	13,295	0.00%
2023/09/19	0	0.00	1	77.20	77.20	-1	13,334	-0.01%
2023/09/13	0	0.00	1	76.50	76.80	-1	13,514	-0.01%
2023/09/12	2	76.35	1	77.00	76.70	1	14,226	0.01%
2023/09/11	5	75.00	0	0.00	74.90	5	14,315	0.03%
2023/09/08	0	0.00	1	77.90	78.10	-1	14,255	-0.01%
2023/09/07	2	77.70	2	78.00	77.70	0	14,309	0.00%
2023/09/06	0	0.00	1	78.20	77.80	-1	14,359	-0.01%
2023/09/05	0.2	77.50	0	0.00	77.70	0.2	14,400	0.00%
2023/08/29	0	0.00	3	78.03	78.30	-3	14,915	-0.02%
2023/08/28	0	0.00	1	79.10	78.70	-1	14,904	-0.01%
2023/08/24	0.2	79.20	4	80.20	80.10	-3.8	14,881	-0.03%
2023/08/23	0	0.00	2.4	78.33	78.70	-2.4	14,565	-0.02%
2023/08/22	4	77.65	1	77.80	77.80	3	14,486	0.02%
2023/08/21	1	77.40	11	77.25	76.70	-10	14,343	-0.07%
2023/08/18	1	76.80	0	0.00	76.90	1	14,225	0.01%
2023/08/17	0	0.00	1	77.00	77.30	-1	14,094	-0.01%
2023/08/16	0	0.00	1	77.10	77.40	-1	13,978	-0.01%
2023/08/14	15	74.93	14	75.50	75.50	1	13,846	0.01%
2023/08/10	3	74.97	0	0.00	76.10	3	13,824	0.02%
2023/08/09	0	0.00	2	79.00	78.40	-2	13,609	-0.01%
2023/08/08	10	77.10	0	0.00	77.50	10	13,510	0.07%
2023/08/02	0	0.00	6	75.72	75.80	-6	13,195	-0.05%
2023/08/01	0	0.00	2	76.85	76.20	-2	13,033	-0.02%
2023/07/31	1	78.10	0	0.00	76.40	1	12,942	0.01%
2023/07/28	0	0.00	2	78.10	78.70	-2	12,711	-0.02%
2023/07/27	1	78.30	1	78.50	77.50	0	12,594	0.00%
2023/07/26	2	78.50	1	78.40	78.80	1	12,450	0.01%
2023/07/25	6	80.68	17	80.78	80.20	-11	12,303	-0.09%
2023/07/24	4	79.08	3	79.23	78.80	1	11,989	0.01%
2023/07/21	1	77.00	1	76.60	76.60	0	11,653	0.00%
2023/07/20	3.2	77.12	3	77.10	76.10	0.2	11,433	0.00%
2023/07/19	10.2	79.69	4	78.15	76.80	6.2	11,091	0.06%
2023/07/18	43.6	87.00	11	85.59	84.20	32.6	10,245	0.32%
2023/07/17	4	81.13	22	81.19	81.90	-18	8,199	-0.22%
2023/07/14	8	75.34	1	74.50	74.50	7	7,719	0.09%
2023/07/13	0	0.00	2	75.40	74.20	-2	7,601	-0.03%
2023/07/11	0	71.30	0	0.00	71.50	0	7,381	0.00%
2023/07/06	5	71.20	0	0.00	70.70	5	7,363	0.07%
2023/07/05	1	72.00	1	71.70	71.50	0	7,229	0.00%
2023/07/04	3.1	72.47	0	0.00	72.20	3.1	7,130	0.04%
2023/07/03	2	75.90	0	0.00	76.00	2	6,909	0.03%
2023/06/28	3	74.83	0	0.00	74.80	3	6,578	0.05%
2023/06/27	0	0.00	2	74.20	74.70	-2	6,554	-0.03%
2023/06/26	5	75.50	0	0.00	75.30	5	6,478	0.08%
2023/06/20	0	0.00	6	76.33	76.40	-6	6,345	-0.09%
2023/06/19	0	0.00	25	77.60	77.10	-25	6,266	-0.40%
2023/06/16	30	80.58	0	80.30	79.30	30	6,128	0.49%
2023/06/15	0	78.10	20	78.64	79.40	-20	5,369	-0.37%
2023/06/13	2	77.50	2	77.40	78.00	0	5,214	0.00%
2023/06/12	1	78.10	0	0.00	77.60	1	5,273	0.02%
2023/06/06	0	0.00	21	78.17	77.50	-21	4,999	-0.42%
2023/06/05	21	78.09	5	78.34	78.00	16	4,932	0.32%
2023/06/02	3	77.50	6	76.50	77.10	-3	4,767	-0.06%
2023/06/01	1	74.90	0	0.00	75.70	1	4,541	0.02%
2023/05/31	0	0.00	2	75.50	75.30	-2	4,480	-0.04%
2023/05/29	1	74.90	0	0.00	74.70	1	4,292	0.02%
2023/05/26	0	0.00	8	74.20	74.50	-8	4,279	-0.19%
2023/05/25	1	73.80	0	0.00	73.60	1	4,183	0.02%
2023/05/19	0	0.00	20	72.95	73.20	-20	4,072	-0.49%
2023/05/11	0	0.00	10	70.80	70.70	-10	3,826	-0.26%
2023/05/10	0	0.00	0.2	70.35	70.40	-0.2	3,810	-0.01%
2023/05/08	0	0.00	1	70.20	70.30	-1	3,910	-0.03%
2023/05/02	0	0.00	1	70.50	70.50	-1	4,086	-0.02%
2023/04/27	0	0.00	1	70.10	69.60	-1	4,145	-0.02%
2023/04/25	1	69.10	0	0.00	69.00	1	3,961	0.03%
2023/04/21	0	0.00	2	70.30	70.10	-2	3,774	-0.05%
2023/04/18	1	70.20	0	0.00	70.10	1	3,702	0.03%
2023/04/12	0	0.00	5	70.40	70.60	-5	3,635	-0.14%
2023/04/07	0	0.00	1	70.40	70.40	-1	3,558	-0.03%
2023/04/06	0	0.00	1	70.50	70.50	-1	3,537	-0.03%
2023/03/28	2	69.50	0	0.00	69.50	2	4,095	0.05%
2023/03/23	2	69.20	0	0.00	69.80	2	4,667	0.04%
2023/03/21	0	0.00	1	68.80	69.30	-1	4,771	-0.02%
2023/03/15	1	66.70	0	0.00	66.60	1	4,826	0.02%
2023/03/14	0	0.00	4	69.20	69.00	-4	4,722	-0.08%
2023/03/07	0	0.00	4	69.90	69.90	-4	4,838	-0.08%
2023/03/06	0	0.00	1	68.60	69.00	-1	4,816	-0.02%
2023/03/02	0	0.00	2	68.10	68.40	-2	4,844	-0.04%
2023/03/01	0	0.00	3	67.93	68.00	-3	4,827	-0.06%
2023/02/24	0	0.00	3	68.47	68.00	-3	4,830	-0.06%
2023/02/23	6	68.20	6	68.50	68.50	0	4,810	0.00%
2023/02/22	6	67.70	8	68.14	68.20	-2	4,832	-0.04%
2023/02/13	2	67.55	15	67.05	67.10	-13	5,107	-0.25%
2023/02/10	0	0.00	1	66.30	66.60	-1	5,092	-0.02%
2023/02/09	0	0.00	5	66.58	66.50	-5	5,098	-0.10%
2023/02/08	0	0.00	2	66.40	66.20	-2	5,142	-0.04%
2023/02/07	5	66.50	10	66.40	66.60	-5	5,177	-0.10%
2023/02/06	10	65.70	24	65.67	66.10	-14	5,186	-0.27%
2023/01/30	0	0.00	1	65.50	65.60	-1	5,172	-0.02%
2023/01/17	0	0.00	4	64.60	64.70	-4	5,134	-0.08%
2023/01/16	0	0.00	16	64.31	64.50	-16	5,159	-0.31%
2023/01/11	0	0.00	3	64.67	64.50	-3	5,367	-0.06%
2023/01/09	0	0.00	2	64.60	64.80	-2	5,566	-0.04%
2022/12/30	0	0.00	2	63.60	63.50	-2	5,676	-0.04%
2022/12/26	0	0.00	2	63.80	63.80	-2	5,856	-0.03%
2022/12/23	1	64.10	0	0.00	64.20	1	5,962	0.02%
2022/12/21	0	0.00	2	63.30	63.70	-2	5,819	-0.03%
2022/12/20	0	0.00	0	63.80	63.60	0	5,618	0.00%
2022/12/19	1	62.60	0	0.00	63.80	1	5,419	0.02%
2022/12/15	0	0.00	1	63.30	63.50	-1	5,006	-0.02%
2022/12/14	0	0.00	1	63.40	63.30	-1	5,077	-0.02%
2022/12/09	0	0.00	1	63.00	63.10	-1	5,270	-0.02%
2022/12/08	1	62.30	0	0.00	62.20	1	5,305	0.02%
2022/12/07	61	63.00	21	63.00	63.00	40	5,366	0.75%
2022/12/05	0	0.00	1	62.10	63.50	-1	5,390	-0.02%
2022/11/21	4	59.80	0	0.00	59.40	4	5,504	0.07%
2022/11/18	2	59.85	10	60.10	60.30	-8	5,487	-0.15%
2022/11/11	1	59.80	0	0.00	60.00	1	5,398	0.02%
2022/11/10	0	0.00	5	58.66	58.70	-5	5,312	-0.09%
2022/11/07	10	57.50	0	0.00	57.70	10	5,423	0.18%
2022/11/04	0.1	56.50	0.1	56.60	56.90	-0.1	5,440	0.00%
2022/11/03	1	56.50	0	0.00	56.40	1	5,432	0.02%
2022/10/27	2	56.70	0	0.00	56.70	2	5,454	0.04%
2022/10/25	0.2	56.60	0	0.00	56.20	0.2	5,495	0.00%
2022/10/24	0	0.00	15	56.70	56.90	-15	5,554	-0.27%
2022/10/21	6	56.30	6	56.02	56.00	0	5,546	0.00%
2022/10/19	15	57.27	0	0.00	56.70	15	5,397	0.28%
2022/10/14	1	57.50	0	0.00	57.30	1	5,331	0.02%
2022/10/07	0	0.00	0.1	58.80	58.20	-0.1	5,426	0.00%
2022/10/04	0	0.00	1	59.40	59.10	-1	5,430	-0.02%
2022/09/29	4	59.20	2	59.80	59.20	2	5,353	0.04%
2022/09/28	0	0.00	1	59.70	59.20	-1	5,353	-0.02%
2022/09/27	10	59.60	0	0.00	59.50	10	5,346	0.19%
2022/09/23	0.1	60.90	0	0.00	60.40	0.1	5,451	0.00%
2022/09/21	0.1	62.90	1	62.90	63.10	-0.9	5,881	-0.02%
2022/09/16	0	0.00	5	63.00	63.50	-5	5,743	-0.09%
2022/09/15	0	0.00	10	63.70	63.70	-10	5,614	-0.18%
2022/09/14	5	64.00	0	0.00	63.40	5	5,603	0.09%
2022/09/13	1	64.90	1	65.20	65.50	0	5,593	0.00%
2022/09/06	0	0.00	10	64.60	64.50	-10	5,681	-0.18%
2022/09/05	0	0.00	2	64.50	64.50	-2	5,657	-0.04%
2022/08/26	0	0.00	4	64.10	64.20	-4	5,538	-0.07%
2022/08/23	0	0.00	1	64.40	64.20	-1	5,806	-0.02%
2022/08/22	0	0.00	1	64.00	64.20	-1	5,821	-0.02%
2022/08/11	11	64.24	0	0.00	63.70	11	5,763	0.19%
2022/08/10	0	0.00	1	63.40	63.00	-1	5,813	-0.02%
2022/08/08	0	0.00	20	62.00	62.10	-20	5,938	-0.34%
2022/08/05	0	0.00	6	62.10	62.00	-6	6,189	-0.10%
2022/08/03	0	0.00	2	62.95	63.10	-2	6,229	-0.03%
2022/08/02	0	0.00	127	62.67	63.00	-127	6,251	-2.03%	大賣/鉅額交易
2022/07/28	0	0.00	2	62.25	62.30	-2	6,139	-0.03%
2022/07/27	0	0.00	82	61.41	61.60	-82	6,113	-1.34%
2022/07/25	0	0.00	4	61.43	61.60	-4	6,160	-0.06%
2022/07/22	0	0.00	0.1	60.80	60.90	-0.1	6,252	0.00%
2022/07/21	0	0.00	6	59.70	60.50	-6	6,216	-0.10%
2022/07/20	9	59.17	0	0.00	59.40	9	6,235	0.14%
2022/07/15	0	0.00	1	59.00	58.70	-1	6,324	-0.02%
2022/07/13	0	0.00	2	58.00	57.70	-2	6,420	-0.03%
2022/07/11	0.1	57.70	0	0.00	57.40	0.1	6,416	0.00%
2022/07/08	3	57.50	0	0.00	57.40	3	6,420	0.05%
2022/07/07	2	56.10	0	0.00	56.70	2	6,437	0.03%
2022/07/04	4	56.53	0	0.00	55.70	4	6,456	0.06%
2022/07/01	3	57.10	0	0.00	57.10	3	6,479	0.05%
2022/06/30	8.2	58.27	0	0.00	57.00	8.2	6,414	0.13%
2022/06/29	1	66.80	0	0.00	66.80	1	6,015	0.02%
2022/06/27	1	68.80	0	0.00	68.70	1	5,899	0.02%
2022/06/24	0	0.00	1	68.00	68.50	-1	5,877	-0.02%
2022/06/17	1	68.90	0	0.00	69.90	1	6,074	0.02%
2022/06/16	20	69.45	0	0.00	68.80	20	6,000	0.33%
2022/06/07	0	69.20	0	0.00	69.20	0	7,129	0.00%
2022/05/26	0	0.00	1	65.90	65.90	-1	7,201	-0.01%
2022/05/25	1	65.70	0	0.00	65.90	1	7,231	0.01%
2022/05/23	0	0.00	2	65.50	65.30	-2	7,278	-0.03%
2022/05/17	1.1	64.83	20	64.85	64.50	-18.9	7,177	-0.26%
2022/05/16	6	64.78	0	0.00	64.20	6	7,123	0.08%
2022/05/13	6	64.75	0	0.00	64.60	6	7,048	0.09%
2022/05/12	1	68.00	0	0.00	67.70	1	6,802	0.01%
2022/05/09	0	0.00	24	69.68	69.40	-24	6,795	-0.35%
2022/05/05	0	0.00	1	71.00	70.90	-1	6,821	-0.01%
2022/05/04	1	70.20	1	70.50	70.50	0	6,845	0.00%
2022/05/03	0	0.00	1	70.30	70.40	-1	6,908	-0.01%
2022/04/28	1	69.10	0	0.00	69.40	1	7,031	0.01%
2022/04/27	1	70.00	1	70.30	69.90	0	6,982	0.00%
2022/04/26	0	0.00	3	71.63	71.30	-3	7,134	-0.04%
2022/04/25	2	70.20	0	0.00	70.50	2	7,315	0.03%
2022/04/22	0	0.00	1	71.50	72.00	-1	7,200	-0.01%
2022/04/21	0	0.00	2	71.50	71.90	-2	7,147	-0.03%
2022/04/19	2	70.20	0	0.00	70.00	2	6,993	0.03%
2022/04/18	2	70.00	1	70.50	70.50	1	7,016	0.01%
2022/04/15	1	70.60	0	0.00	70.30	1	7,000	0.01%
2022/04/13	1	71.00	3	71.40	71.50	-2	7,074	-0.03%
2022/04/07	0	0.00	3	71.30	71.10	-3	7,028	-0.04%
2022/04/06	2	71.50	0	0.00	71.60	2	6,920	0.03%
2022/03/31	1	72.00	0	0.00	72.40	1	6,919	0.01%
2022/03/30	0	0.00	2	72.80	72.70	-2	6,873	-0.03%
2022/03/29	0	0.00	15	72.87	72.80	-15	6,864	-0.22%
2022/03/28	1	72.61	0	0.00	72.80	1	6,831	0.02%
2022/03/25	1	73.30	2	73.40	73.60	-1	6,816	-0.01%
2022/03/24	0	0.00	6.2	73.39	73.60	-6.2	6,793	-0.09%
2022/03/22	0	0.00	1	72.40	72.80	-1	6,628	-0.02%
2022/03/21	15	72.07	0	0.00	71.90	15	6,518	0.23%
2022/03/18	0	0.00	4	72.80	72.80	-4	6,492	-0.06%
2022/03/17	2	72.40	1	72.90	72.90	1	6,112	0.02%
2022/03/16	0	0.00	3	71.80	72.10	-3	5,956	-0.05%
2022/03/14	0	0.00	6	71.38	71.60	-6	5,755	-0.10%
2022/03/11	3	70.20	3	70.43	70.40	0	5,584	0.00%
2022/03/07	1	68.00	0	0.00	67.60	1	5,354	0.02%
2022/03/04	1	69.50	0	0.00	69.70	1	5,362	0.02%
2022/03/03	2	70.00	0	0.00	70.20	2	5,392	0.04%
2022/03/02	0	0.00	1	70.20	69.90	-1	5,409	-0.02%
2022/03/01	0	0.00	8	70.35	70.30	-8	5,422	-0.15%
2022/02/25	0	0.00	2	68.80	69.10	-2	5,328	-0.04%
2022/02/24	0	0.00	5	69.00	69.00	-5	5,286	-0.09%
2022/02/23	0	0.00	1	69.30	69.80	-1	5,235	-0.02%
2022/02/22	0	0.00	2	69.15	69.60	-2	5,238	-0.04%
2022/02/21	1	69.70	0	0.00	70.10	1	5,236	0.02%
2022/02/18	0	70.10	0	0.00	70.10	0	5,306	0.00%
2022/02/17	0	0.00	1	70.00	70.30	-1	5,349	-0.02%
2022/02/16	1	69.50	1	69.80	69.80	0	5,368	0.00%
2022/02/15	1	69.30	0	0.00	69.10	1	5,457	0.02%
2022/02/10	0	0.00	1	70.50	70.80	-1	5,540	-0.02%
2022/02/09	1	69.90	12	69.95	70.80	-11	5,515	-0.20%
2022/02/08	2	69.50	6	69.53	69.70	-4	5,456	-0.07%
2022/02/07	4	69.15	2	68.80	69.60	2	5,471	0.04%
2022/01/24	0	0.00	1	70.30	70.80	-1	5,792	-0.02%
2022/01/21	3	70.00	3	69.90	70.40	0	5,745	0.00%
2022/01/20	0	0.00	128	70.75	70.90	-128	5,651	-2.26%	大賣/鉅額交易
2022/01/19	12	70.93	18	70.77	71.00	-6	5,613	-0.11%
2022/01/18	1	69.60	12.4	70.30	70.40	-11.4	5,451	-0.21%
2022/01/14	3	68.90	4	69.43	69.00	-1	5,171	-0.02%
2022/01/13	1	69.10	0.1	69.30	69.30	1	5,198	0.02%
2022/01/12	0	0.00	0.1	69.30	69.30	-0.1	5,218	0.00%
2022/01/11	2	69.10	54	69.04	69.10	-52	5,242	-0.99%
2022/01/10	1	68.50	60.2	68.74	68.80	-59.2	5,236	-1.13%
2022/01/07	1	68.80	3	68.83	69.10	-2	5,255	-0.04%
2022/01/06	1	69.10	0	0.00	69.30	1	5,247	0.02%
2022/01/04	1	68.40	1	68.57	68.30	0	5,251	0.00%
2022/01/03	1.3	69.07	0	0.00	68.90	1.3	5,199	0.03%
2021/12/30	0	0.00	10	69.00	69.10	-10	5,216	-0.19%
2021/12/29	0	0.00	0.2	69.10	69.30	-0.2	5,230	0.00%
2021/12/28	2	69.10	0.4	69.30	69.40	1.6	5,246	0.03%
2021/12/23	0	0.00	1	68.50	68.70	-1	5,275	-0.02%
2021/12/21	2.1	68.60	1	68.60	68.70	1.1	5,306	0.02%
2021/12/20	0	0.00	1	68.40	68.50	-1	5,312	-0.02%
2021/12/17	0	0.00	10	68.10	68.20	-10	5,402	-0.19%
2021/12/16	0	0.00	42.1	68.00	67.90	-42.1	5,404	-0.78%
2021/12/15	1	67.20	0	0.00	67.70	1	5,462	0.02%
2021/12/14	0	0.00	61.1	67.55	67.50	-61.1	5,527	-1.10%
2021/12/13	0	0.00	3	67.83	67.40	-3	5,502	-0.05%
2021/12/10	3	67.90	1	68.10	67.90	2	5,489	0.04%
2021/12/08	1	67.00	0.2	67.20	67.10	0.8	5,438	0.02%
2021/12/06	4	66.40	0	0.00	66.90	4	5,381	0.07%
2021/12/02	1	66.70	0	0.00	66.40	1	5,331	0.02%
2021/11/29	0	0.00	11	66.88	67.00	-11	5,112	-0.22%
2021/11/25	2	67.90	0	0.00	67.80	2	5,201	0.04%
2021/11/23	0	0.00	1	68.40	68.30	-1	5,190	-0.02%
2021/11/22	10	68.30	0	0.00	68.20	10	5,195	0.19%
2021/11/18	0	0.00	1	68.30	68.30	-1	5,245	-0.02%
2021/11/17	2	68.70	0	0.00	68.00	2	5,224	0.04%
2021/11/16	5	68.40	5	68.30	68.40	0	5,203	0.00%
2021/11/15	0	0.00	1	68.10	68.00	-1	5,251	-0.02%
2021/11/12	9	67.28	2.6	67.60	67.70	6.4	5,276	0.12%
2021/11/11	3	67.70	1	67.80	67.90	2	5,244	0.04%
2021/11/10	0	0.00	1	68.50	68.40	-1	5,304	-0.02%
2021/11/05	1	68.60	0	0.00	69.00	1	5,496	0.02%
2021/11/04	1	69.30	1	69.20	69.30	0	5,483	0.00%
2021/11/03	0.5	69.50	0	0.00	69.50	0.5	5,504	0.01%
2021/11/02	9.1	69.57	26	70.02	69.30	-17	5,477	-0.31%
2021/11/01	1	67.60	0	0.00	68.10	1	5,329	0.02%
2021/10/29	0.1	67.80	0	0.00	68.00	0.1	5,344	0.00%
2021/10/28	1	67.80	0	0.00	67.90	1	5,340	0.02%
2021/10/27	1	67.40	0	0.00	67.70	1	5,372	0.02%
2021/10/22	0	0.00	2	67.40	67.40	-2	5,540	-0.04%
2021/10/20	1	68.00	0	0.00	67.80	1	5,599	0.02%
2021/10/19	0	0.00	6	68.00	67.90	-6	5,613	-0.11%
2021/10/18	0	0.00	4	67.80	67.80	-4	5,644	-0.07%
2021/10/15	0	0.00	1	67.50	67.70	-1	5,681	-0.02%
2021/10/14	1.5	67.77	0.2	67.50	67.40	1.3	5,724	0.02%
2021/10/13	0	0.00	3	67.60	67.80	-3	5,744	-0.05%
2021/10/12	0.5	67.70	4	67.70	67.70	-3.5	5,787	-0.06%
2021/10/08	0	0.00	0.1	67.00	66.80	-0.1	5,786	0.00%
2021/10/07	1	67.10	0	0.00	66.80	1	5,886	0.02%
2021/10/06	1	66.00	0.3	66.30	66.50	0.7	6,001	0.01%
2021/10/05	1	66.20	5	65.90	66.40	-4	6,142	-0.07%
2021/10/01	2	66.25	0	0.00	66.00	2	6,320	0.03%
2021/09/29	5	65.60	0	0.00	65.80	5	6,376	0.08%
2021/09/27	0	0.00	6	67.10	67.20	-6	6,647	-0.09%
2021/09/24	4.3	67.30	0	0.00	67.10	4.3	6,925	0.06%
2021/09/23	5	65.90	2	65.90	66.10	3	7,370	0.04%
2021/09/17	11	65.00	0	0.00	64.70	11	7,717	0.14%
2021/09/15	0	0.00	4	64.90	64.60	-4	7,936	-0.05%
2021/09/14	1	64.70	3	64.80	64.50	-2	8,037	-0.02%
2021/09/13	6	64.67	0	0.00	65.20	6	8,176	0.07%
2021/09/09	1	64.10	0	0.00	64.20	1	8,495	0.01%
2021/09/08	5	64.30	0	0.00	64.40	5	8,506	0.06%
2021/09/07	0	0.00	2	65.00	65.10	-2	8,576	-0.02%
2021/09/06	2	65.50	0	0.00	65.30	2	8,622	0.02%
2021/09/02	1	64.70	0.3	65.00	64.50	0.7	8,730	0.01%
2021/09/01	3.1	64.72	0	0.00	64.90	3.1	8,760	0.04%
2021/08/31	1	64.60	0	0.00	64.80	1	8,750	0.01%
2021/08/30	1	64.50	0	0.00	64.60	1	8,683	0.01%
2021/08/27	2	64.55	2	64.40	64.70	0	8,706	0.00%
2021/08/26	0	0.00	1	64.80	64.60	-1	8,732	-0.01%
2021/08/25	3	64.17	0	0.00	64.30	3	8,778	0.03%
2021/08/24	0	65.20	0	0.00	64.90	0	8,764	0.00%
2021/08/23	14	64.50	0	0.00	64.50	14	8,846	0.16%
2021/08/19	1	64.30	1	64.40	64.50	0	9,122	0.00%
2021/08/18	1	64.00	0	0.00	64.10	1	9,144	0.01%
2021/08/17	5	64.08	0	0.00	64.50	5	9,221	0.05%
2021/08/16	16	64.73	0	0.00	64.50	16	9,212	0.17%
2021/08/13	0	0.00	16	66.19	65.70	-16	9,230	-0.17%
2021/08/12	17	67.21	0	0.00	66.60	17	9,300	0.18%
2021/08/11	0	0.00	31	67.80	67.80	-31	9,333	-0.33%
2021/08/06	6.1	68.50	10	69.00	68.30	-3.9	9,564	-0.04%
2021/08/05	28	68.65	8.1	68.59	68.80	20	9,788	0.20%
2021/08/04	42	66.85	0	0.00	67.20	42	10,213	0.41%
2021/08/03	50.3	66.80	0	0.00	67.10	50.3	10,434	0.48%
2021/08/02	2.3	66.84	0	0.00	67.10	2.3	10,492	0.02%
2021/07/30	35.1	67.00	1	67.00	67.30	34.1	10,571	0.32%
2021/07/29	13	67.58	2	67.60	67.60	11	10,767	0.10%
2021/07/27	1	67.50	0	0.00	68.00	1	11,112	0.01%
2021/07/26	1.1	66.83	1	67.00	66.90	0.1	11,257	0.00%
2021/07/23	4.2	66.86	0	0.00	66.80	4.2	11,392	0.04%
2021/07/22	1	67.40	0	0.00	67.10	1	11,465	0.01%
2021/07/20	10	67.50	1	67.20	67.20	9	11,656	0.08%
2021/07/19	1.1	67.43	0	0.00	67.90	1.1	11,774	0.01%
2021/07/16	6.1	67.67	3	68.00	68.00	3.1	12,296	0.03%
2021/07/15	9	67.89	1	67.81	67.90	8	12,418	0.06%
2021/07/14	2	67.60	2	67.65	67.80	0	12,453	0.00%
2021/07/13	1	67.80	7	68.00	68.00	-6	12,488	-0.05%
2021/07/12	4	67.23	0	0.00	66.90	4	12,472	0.03%
2021/07/09	12	67.50	8	67.43	67.60	4	12,388	0.03%
2021/07/08	3	68.17	1	68.10	68.10	2	12,472	0.02%
2021/07/07	10	68.01	0	68.50	68.30	10	12,569	0.08%
2021/07/06	1	68.20	1	68.20	68.30	0	12,718	0.00%
2021/07/05	4	67.93	4	68.28	68.70	0	12,813	0.00%
2021/07/02	8.2	67.87	1	67.90	68.00	7.2	12,858	0.06%
2021/07/01	11	68.35	6	68.45	68.30	5	12,921	0.04%
2021/06/30	10	68.94	1	69.00	68.80	9	12,878	0.07%
2021/06/29	1	73.70	24.4	73.62	73.70	-23.4	12,478	-0.19%
2021/06/28	3.1	74.14	203.7	74.10	74.00	-200.6	12,325	-1.63%	大賣/鉅額交易
2021/06/25	1	74.50	0	0.00	74.50	1	12,356	0.01%
2021/06/24	6	74.77	2	74.90	74.50	4	12,490	0.03%
2021/06/23	0	0.00	5	74.38	74.60	-5	13,119	-0.04%
2021/06/22	0	0.00	3	74.63	74.30	-3	13,325	-0.02%
2021/06/18	0	0.00	4	74.53	74.70	-4	13,457	-0.03%
2021/06/16	0	0.00	3.5	73.46	73.80	-3.5	13,793	-0.03%
2021/06/15	14	72.34	1	72.70	73.00	13	14,090	0.09%
2021/06/11	7	72.46	28.1	72.73	72.30	-21.1	14,259	-0.15%
2021/06/10	0	0.00	3.2	72.99	73.00	-3.2	14,363	-0.02%
2021/06/09	17	72.92	0.3	72.90	72.70	16.8	14,498	0.12%
2021/06/08	0	0.00	10	73.50	73.50	-10	14,816	-0.07%
2021/06/07	2	72.80	0	0.00	72.90	2	15,404	0.01%
2021/06/04	0	0.00	3	73.40	73.40	-3	15,470	-0.02%
2021/06/03	8	73.70	4	73.60	73.50	4	15,584	0.03%
2021/06/02	0	0.00	1	73.80	73.60	-1	15,739	-0.01%
2021/06/01	0	0.00	12	73.77	73.80	-12	15,892	-0.08%
2021/05/31	0	0.00	5	73.12	73.50	-5	15,999	-0.03%
2021/05/28	15	73.17	2	73.25	73.20	13	16,099	0.08%
2021/05/27	2	72.95	1	72.70	73.20	1	16,226	0.01%
2021/05/26	2	73.00	8	73.00	73.30	-6	16,505	-0.04%
2021/05/25	0	0.00	2	72.70	72.90	-2	16,687	-0.01%
2021/05/24	0.3	72.70	1	72.70	72.70	-0.8	16,815	0.00%
2021/05/21	1	72.50	1	72.30	72.50	0	16,964	0.00%
2021/05/20	1	72.40	3	72.07	72.10	-2	17,089	-0.01%
2021/05/19	0	0.00	5	71.40	71.50	-5	17,153	-0.03%
2021/05/18	0	0.00	2	70.20	70.20	-2	17,358	-0.01%
2021/05/17	0.3	68.50	8	68.63	68.40	-7.7	17,964	-0.04%
2021/05/14	5	70.40	0	0.00	70.60	5	17,941	0.03%
2021/05/13	8	70.31	9	70.04	70.10	-1	18,054	-0.01%
2021/05/12	4.2	71.40	32	71.06	71.10	-27.8	17,959	-0.15%
2021/05/11	1	69.70	5	69.88	69.30	-4	17,558	-0.02%
2021/05/10	5	70.64	2	70.65	70.60	3	17,580	0.02%
2021/05/07	11	70.21	1	71.00	71.10	10	18,197	0.05%
2021/05/06	3.1	70.68	14.4	70.36	69.70	-11.3	19,274	-0.06%
2021/05/05	1.2	70.91	0	0.00	70.80	1.2	19,804	0.01%
2021/05/04	3	71.30	31	71.23	71.50	-28	20,037	-0.14%
2021/05/03	1	72.70	22	72.36	72.20	-21	20,055	-0.10%
2021/04/29	8	73.90	8	73.88	73.60	0	20,347	0.00%
2021/04/28	5	73.58	6	73.70	73.60	-1	20,672	0.00%
2021/04/27	0	0.00	12	73.22	73.30	-12	21,355	-0.06%
2021/04/26	15	73.67	1	73.80	73.60	14	21,679	0.06%
2021/04/23	1	74.00	2	74.20	73.90	-1	22,419	0.00%
2021/04/22	9	74.91	11	74.80	74.10	-2	24,604	-0.01%
2021/04/21	22.1	73.84	9	73.92	74.30	13.1	25,484	0.05%
2021/04/20	1	73.70	4	73.65	74.00	-3	26,144	-0.01%
2021/04/19	5.1	73.74	1.7	73.66	73.80	3.4	26,288	0.01%
2021/04/16	7	73.50	11	73.31	73.50	-4	26,368	-0.02%
2021/04/15	5.1	73.08	4	73.00	73.00	1.1	26,429	0.00%
2021/04/14	3	72.33	1	72.70	73.20	2	26,434	0.01%
2021/04/13	2	72.70	1	72.80	72.50	1	26,365	0.00%
2021/04/12	12	72.79	4	72.88	72.70	8	26,479	0.03%
2021/04/09	3	73.60	4	73.60	73.30	-1	26,461	0.00%
2021/04/08	4	73.73	2.1	73.63	73.60	1.9	26,327	0.01%
2021/04/07	5.2	72.72	0	0.00	72.80	5.2	26,181	0.02%
2021/04/06	22	73.35	0.1	73.40	73.00	21.9	26,030	0.08%
2021/04/01	7.1	73.62	2	73.55	73.50	5.1	25,829	0.02%
2021/03/31	6	73.98	6	73.97	74.10	0	25,726	0.00%
2021/03/30	12	73.58	19	73.66	73.70	-7	25,623	-0.03%
2021/03/29	57.1	73.61	1	73.40	73.60	56.1	25,510	0.22%
2021/03/26	39.3	74.10	1	73.60	73.80	38.3	25,357	0.15%
2021/03/25	2	75.10	4	75.33	75.70	-2	24,820	-0.01%
2021/03/24	2	74.10	3	74.10	74.20	-1	24,692	0.00%
2021/03/23	1	73.40	4	73.60	74.00	-3	24,594	-0.01%
2021/03/22	2	74.05	2	73.80	74.00	0	24,491	0.00%
2021/03/19	6	74.13	0	0.00	75.00	6	24,545	0.02%
2021/03/18	9.1	74.02	16	74.15	74.30	-6.9	24,358	-0.03%
2021/03/17	7.2	72.52	5.1	72.29	72.30	2.1	24,366	0.01%
2021/03/16	8	71.81	0	0.00	71.50	8	24,370	0.03%
2021/03/15	4.2	70.99	0	0.00	71.50	4.2	24,405	0.02%
2021/03/12	7.1	71.26	2	71.45	71.40	5.1	24,426	0.02%
2021/03/11	16.1	71.52	1	71.90	72.00	15.1	24,483	0.06%
2021/03/10	0.1	74.30	1	74.20	73.90	-1	23,998	0.00%
2021/03/09	3	73.40	8	72.88	72.80	-5	23,975	-0.02%
2021/03/08	2	73.35	1	74.50	73.20	1	23,979	0.00%
2021/03/05	1	73.50	2	73.50	73.50	-1	23,936	0.00%
2021/03/04	1	74.40	0	0.00	74.30	1	23,982	0.00%
2021/03/03	2	75.10	13	74.65	75.50	-11	23,918	-0.05%
2021/03/02	12.1	74.39	3	74.53	73.90	9.1	23,861	0.04%
2021/02/26	32	74.65	0	0.00	74.60	32	23,754	0.13%
2021/02/25	3	76.13	2	76.35	75.90	1	23,456	0.00%
2021/02/24	3	76.13	6	76.17	76.00	-3	23,325	-0.01%
2021/02/23	6	75.05	0	0.00	75.10	6	23,270	0.03%
2021/02/22	7	75.96	8	75.94	75.80	-1	23,118	0.00%
2021/02/19	8.1	75.65	5	75.50	76.10	3.1	22,985	0.01%
2021/02/18	11.1	75.23	2	74.70	75.40	9.1	22,853	0.04%
2021/02/17	28	75.82	6	76.13	75.20	22	22,678	0.10%
2021/02/05	2	78.65	9	78.44	78.40	-7	22,274	-0.03%
2021/02/04	3	79.00	7	79.03	78.90	-4	22,157	-0.02%
2021/02/03	8	78.08	6	78.33	78.20	2	22,161	0.01%
2021/02/02	13	78.34	3	78.50	78.10	10	22,341	0.04%
2021/02/01	8	77.88	16	77.44	78.00	-8	22,368	-0.04%
2021/01/29	15	80.52	22	80.51	78.40	-7	22,106	-0.03%
2021/01/28	25.1	81.86	34	81.51	81.50	-8.9	21,406	-0.04%
2021/01/27	18	80.86	33.6	80.61	81.10	-15.6	20,213	-0.08%
2021/01/26	18	78.55	12	78.18	77.70	6	19,412	0.03%
2021/01/25	5	77.86	3	77.93	78.00	2	19,027	0.01%
2021/01/22	7.1	76.55	18	76.00	77.60	-10.9	18,789	-0.06%
2021/01/21	22.1	77.21	28.2	77.65	77.00	-6.1	18,280	-0.03%
2021/01/20	10.1	76.82	23	76.54	76.00	-12.9	17,816	-0.07%
2021/01/19	2.1	78.33	9	78.97	79.00	-6.9	17,029	-0.04%
2021/01/18	20	78.60	19	79.16	79.00	1	16,570	0.01%
2021/01/15	98.7	81.20	89	81.60	80.40	9.7	15,678	0.06%
2021/01/14	23	75.04	17.1	77.23	77.90	5.9	13,423	0.04%
2021/01/13	39.1	70.59	39	70.15	70.90	0.1	12,034	0.00%
2021/01/12	8	67.90	3	67.27	67.50	5	11,175	0.04%
2021/01/11	6	66.75	0.4	67.50	67.30	5.6	10,964	0.05%
2021/01/08	5	67.10	11	67.23	67.40	-6	10,765	-0.06%
2021/01/07	13	66.73	4	66.83	66.80	9	10,613	0.08%
2021/01/06	6	66.90	11.3	66.75	66.70	-5.3	10,633	-0.05%
2021/01/05	4	66.88	2	66.75	66.80	2	10,501	0.02%
2021/01/04	2	68.10	5	67.98	68.00	-3	10,269	-0.03%
2020/12/31	3	67.63	0	0.00	67.30	3	10,070	0.03%
2020/12/30	3	66.70	0	0.00	67.50	3	10,034	0.03%
2020/12/29	1	67.50	2	67.20	67.10	-1	9,957	-0.01%
2020/12/28	10	68.00	6	68.02	68.00	4	9,906	0.04%
2020/12/25	1	67.40	2	67.50	67.80	-1	9,956	-0.01%
2020/12/24	7	66.77	0	0.00	66.80	7	9,924	0.07%
2020/12/23	1	66.50	1	66.60	66.80	0	9,889	0.00%
2020/12/22	5	66.84	39	66.37	66.20	-34	9,905	-0.34%
2020/12/21	3	65.60	3	65.73	66.20	0	9,896	0.00%
2020/12/18	5	67.24	64	67.55	66.70	-59	9,762	-0.60%
2020/12/17	2	68.00	1	68.10	67.90	1	9,618	0.01%
2020/12/16	1	68.00	5	67.90	68.50	-4	9,602	-0.04%
2020/12/15	17	67.79	4	67.60	67.30	13	9,669	0.13%
2020/12/14	0	0.00	3	69.97	69.60	-3	9,443	-0.03%
2020/12/11	10	70.25	9	70.61	69.90	1	9,331	0.01%
2020/12/10	4	68.80	3	69.17	69.40	1	8,938	0.01%
2020/12/09	0	0.00	36	68.96	69.40	-36	8,781	-0.41%
2020/12/08	3	69.00	2	68.40	68.40	1	8,606	0.01%
2020/12/07	40	68.53	18	68.38	68.80	22	8,455	0.26%
2020/12/04	9	66.51	12	66.52	66.60	-3	8,094	-0.04%
2020/12/03	16	66.18	31	66.33	66.10	-15	8,018	-0.19%
2020/12/02	2	66.00	21	65.89	66.40	-19	7,971	-0.24%
2020/12/01	3	65.00	0	0.00	65.50	3	7,857	0.04%
2020/11/30	0	0.00	1	66.20	65.30	-1	7,741	-0.01%
2020/11/27	4	66.75	0	0.00	66.50	4	7,551	0.05%
2020/11/26	0	0.00	1	66.30	66.50	-1	7,521	-0.01%
2020/11/25	5	66.02	3	65.80	65.90	2	7,510	0.03%
2020/11/24	5	66.14	19	66.35	66.20	-14	7,477	-0.19%
2020/11/23	13	65.62	3	65.70	65.90	10	7,358	0.14%
2020/11/20	4	65.90	4	65.60	65.60	0	7,246	0.00%
2020/11/19	6	65.12	1	65.00	65.00	5	7,129	0.07%
2020/11/18	0	0.00	11	65.03	65.30	-11	7,205	-0.15%
2020/11/17	2	65.15	19	64.87	65.00	-17	7,243	-0.23%
2020/11/16	5	64.96	133	65.18	65.00	-128	7,368	-1.74%	大賣/鉅額交易
2020/11/13	2	63.40	14	63.91	64.10	-12	7,365	-0.16%
2020/11/12	9	62.22	8	62.34	62.30	1	7,281	0.01%
2020/11/11	10	61.64	3	61.10	62.50	7	7,841	0.09%
2020/11/10	237	60.31	6	60.18	60.30	231	8,501	2.72%	大買/鉅額交易
2020/11/09	5.1	61.91	6	61.20	60.90	-0.9	8,160	-0.01%
2020/11/06	3	62.50	0	0.00	62.20	3	7,951	0.04%
2020/11/05	1	62.70	2	62.30	62.30	-1	8,012	-0.01%
2020/11/04	8	62.28	0	0.00	62.30	8	8,066	0.10%
2020/11/02	3	61.93	1	61.70	62.20	2	8,331	0.02%
2020/10/30	3	61.53	2	61.60	61.50	1	8,537	0.01%
2020/10/29	1	61.70	0	0.00	61.90	1	8,543	0.01%
2020/10/28	5	62.34	10	62.90	62.30	-5	8,639	-0.06%
2020/10/27	5	62.40	0	0.00	62.50	5	8,706	0.06%
2020/10/26	4	62.45	0	0.00	62.30	4	8,767	0.05%
2020/10/21	1	63.60	0	0.00	62.80	1	8,820	0.01%
2020/10/20	2	63.55	0	0.00	63.50	2	8,922	0.02%
2020/10/19	2	63.75	0	0.00	63.50	2	8,992	0.02%
2020/10/15	1	63.50	2	64.10	63.10	-1	9,382	-0.01%
2020/10/14	1	64.20	0	0.00	63.70	1	9,365	0.01%
2020/10/13	2	63.80	20	63.96	64.20	-18	9,314	-0.19%
2020/10/12	4	63.80	0	0.00	64.10	4	9,380	0.04%
2020/10/08	5	63.90	1	63.90	64.00	4	9,392	0.04%
2020/10/06	4	63.63	0	0.00	63.80	4	9,513	0.04%
2020/09/30	0	0.00	6	63.58	63.80	-6	9,703	-0.06%
2020/09/29	0	0.00	2	63.00	62.90	-2	9,763	-0.02%
2020/09/25	0	0.00	2	62.15	61.30	-2	9,978	-0.02%
2020/09/24	8	61.65	0	0.00	61.50	8	10,068	0.08%
2020/09/23	2	62.70	1	63.40	63.00	1	10,071	0.01%
2020/09/22	5	63.56	0	0.00	63.20	5	10,826	0.05%
2020/09/21	2	65.00	11	65.66	64.20	-9	11,198	-0.08%
2020/09/18	0	0.00	6	64.83	65.60	-6	11,465	-0.05%
2020/09/17	1	64.10	1	64.00	63.90	0	11,566	0.00%
2020/09/16	2	64.00	4	64.20	64.00	-2	11,769	-0.02%
2020/09/15	1	64.20	0	0.00	63.90	1	11,987	0.01%
2020/09/14	0	0.00	7	63.70	63.80	-7	12,033	-0.06%
2020/09/11	0	0.00	2	62.50	62.80	-2	12,060	-0.02%
2020/09/10	12	62.88	1	63.00	62.80	11	12,134	0.09%
2020/09/09	1	62.70	6	62.42	63.20	-5	12,278	-0.04%
2020/09/08	0	0.00	6	63.10	63.10	-6	12,530	-0.05%
2020/09/07	15	63.23	2	63.20	62.90	13	12,889	0.10%
2020/09/04	0	0.00	4	63.00	63.60	-4	12,959	-0.03%
2020/09/03	0	0.00	8	63.90	63.70	-8	13,012	-0.06%
2020/09/02	0	0.00	8	63.93	63.70	-8	13,103	-0.06%
2020/09/01	7	63.40	0	0.00	63.50	7	13,101	0.05%
2020/08/28	5	63.10	0	0.00	62.90	5	13,242	0.04%
2020/08/27	1	63.80	4	63.80	63.90	-3	13,210	-0.02%
2020/08/24	17	63.34	0	0.00	63.30	17	13,484	0.13%
2020/08/21	83	64.46	0	0.00	64.40	83	13,382	0.62%
2020/08/20	17	64.18	7	64.61	64.00	10	13,352	0.07%
2020/08/19	0	0.00	2	67.60	66.60	-2	13,179	-0.02%
2020/08/18	9	67.87	8	68.56	67.70	1	13,092	0.01%
2020/08/17	12	68.94	21	69.20	69.10	-9	13,050	-0.07%
2020/08/14	2	65.10	51	66.31	66.70	-49	12,536	-0.39%
2020/08/12	12	62.37	0	0.00	62.10	12	11,973	0.10%
2020/08/11	56	62.68	3	62.70	62.00	53	12,059	0.44%
2020/08/10	8	63.60	2	63.70	63.60	6	12,418	0.05%
2020/08/07	5	63.50	0	0.00	63.60	5	12,421	0.04%
2020/08/06	1	63.70	2	63.80	64.00	-1	12,425	-0.01%
2020/08/05	1	64.00	1	63.50	63.40	0	12,453	0.00%
2020/08/04	6	63.33	6	63.65	63.80	0	12,389	0.00%
2020/08/03	6	61.93	22	62.02	62.10	-16	12,256	-0.13%
2020/07/31	4	61.63	1	61.70	61.70	3	12,209	0.02%
2020/07/30	91	60.80	0	0.00	61.30	91	12,140	0.75%
2020/07/29	12	60.43	6	60.20	60.10	6	12,083	0.05%
2020/07/28	26	61.43	9	61.03	60.60	17	12,092	0.14%
2020/07/27	9	60.66	4	61.30	60.40	5	12,154	0.04%
2020/07/24	7	61.60	0	0.00	61.20	7	12,241	0.06%
2020/07/23	8	62.09	5	62.70	62.20	3	12,237	0.02%
2020/07/22	2	61.90	6	61.90	61.90	-4	12,201	-0.03%
2020/07/21	13	61.62	0	0.00	61.20	13	12,219	0.11%
2020/07/20	13	61.70	1	62.10	61.50	12	12,115	0.10%
2020/07/15	22	64.04	0	0.00	63.90	22	12,107	0.18%
2020/07/14	20	64.74	2	64.90	64.70	18	12,193	0.15%
2020/07/13	2	64.80	11	64.68	64.80	-9	12,260	-0.07%
2020/07/10	2	64.00	8	63.70	63.70	-6	12,339	-0.05%
2020/07/09	0	0.00	7	64.70	64.80	-7	12,411	-0.06%
2020/07/08	7	65.23	5	65.12	65.10	2	12,351	0.02%
2020/07/07	7	65.69	2	65.90	65.60	5	12,272	0.04%
2020/07/06	6	66.93	5	66.48	66.50	1	12,140	0.01%
2020/07/03	15	65.68	2	65.95	66.10	13	12,122	0.11%
2020/07/02	25	65.10	0	0.00	65.30	25	12,087	0.21%
2020/07/01	9	64.58	0	0.00	64.50	9	12,103	0.07%
2020/06/30	26	64.95	1	64.20	64.00	25	12,039	0.21%
2020/06/29	11	69.89	1	70.00	69.80	10	11,418	0.09%
2020/06/24	10	70.22	2	70.30	70.10	8	11,148	0.07%
2020/06/23	39	70.35	0	0.00	70.00	39	11,187	0.35%
2020/06/22	4	69.60	15	70.37	70.10	-11	10,980	-0.10%
2020/06/19	23	68.93	0.1	68.80	68.80	22.9	10,829	0.21%
2020/06/18	23	68.90	2	68.90	68.90	21	10,687	0.20%
2020/06/17	1	68.00	0	0.00	68.60	1	10,682	0.01%
2020/06/16	5	68.74	7	68.90	68.60	-2	10,759	-0.02%
2020/06/15	7	68.64	1	68.90	67.80	6	10,819	0.06%
2020/06/12	8	68.61	10	68.74	69.10	-2	10,733	-0.02%
2020/06/11	6	68.85	33	68.91	67.80	-27	10,583	-0.26%
2020/06/10	4	66.98	11	66.16	67.00	-7	10,270	-0.07%
2020/06/09	174	66.52	0	0.00	66.00	174	10,382	1.68%	大買/鉅額交易
2020/06/08	13	66.70	0	0.00	66.80	13	10,395	0.13%
2020/06/05	3	66.20	2	66.10	66.30	1	10,372	0.01%
2020/06/04	0	0.00	38	66.66	66.40	-38	10,458	-0.36%
2020/06/03	4	66.18	2	66.35	66.10	2	10,478	0.02%
2020/06/02	84	64.95	17	65.04	65.10	67	10,380	0.65%
2020/06/01	14	64.24	0	0.00	64.20	14	10,357	0.14%
2020/05/29	80	61.50	2.1	62.44	64.50	77.9	10,339	0.75%
2020/05/28	4	61.80	0	0.00	61.50	4	10,282	0.04%
2020/05/27	2	62.00	1	62.00	62.00	1	10,402	0.01%
2020/05/26	2	62.00	0	0.00	62.00	2	10,471	0.02%
2020/05/25	2	61.15	0	0.00	61.50	2	10,386	0.02%
2020/05/21	14	60.75	0	0.00	60.60	14	10,324	0.14%
2020/05/20	1	61.00	0	0.00	61.00	1	10,203	0.01%
2020/05/19	30	62.28	0	0.00	61.10	30	10,136	0.30%
2020/05/18	0	0.00	3	62.70	63.00	-3	9,912	-0.03%
2020/05/15	11	62.74	10	62.68	62.60	1	9,872	0.01%
2020/05/14	5	65.70	1	65.90	66.00	4	9,435	0.04%
2020/05/13	7	66.30	2	66.00	66.50	5	9,364	0.05%
2020/05/12	0	0.00	1	66.20	66.00	-1	9,318	-0.01%
2020/05/08	0	0.00	1	65.90	66.30	-1	9,157	-0.01%
2020/05/06	5	65.40	0	0.00	65.00	5	9,143	0.05%
2020/05/05	0	0.00	18	65.70	65.30	-18	9,168	-0.20%
2020/05/04	4	64.90	0	0.00	64.90	4	9,171	0.04%
2020/04/30	2	65.90	5	65.90	66.10	-3	9,167	-0.03%
2020/04/28	0	0.00	10	65.50	65.90	-10	9,085	-0.11%
2020/04/27	5	65.90	5	65.50	65.40	0	9,228	0.00%
2020/04/23	1	63.00	0	0.00	64.40	1	9,083	0.01%
2020/04/22	0.1	63.20	0	0.00	63.10	0.1	8,999	0.00%
2020/04/21	1	63.50	0	0.00	63.20	1	8,908	0.01%
2020/04/20	1	65.00	2	65.00	64.40	-1	8,809	-0.01%
2020/04/16	1	65.00	0	0.00	65.00	1	8,673	0.01%
2020/04/15	1	64.70	3	65.00	64.80	-2	8,597	-0.02%
2020/04/14	0	0.00	6	63.50	63.70	-6	8,529	-0.07%
2020/04/09	19	62.09	0	0.00	61.80	19	8,497	0.22%
2020/04/08	2	61.80	6	62.67	62.50	-4	8,461	-0.05%
2020/04/07	0	0.00	8	62.00	61.80	-8	8,374	-0.10%
2020/04/06	1	60.90	2	60.95	61.60	-1	8,244	-0.01%
2020/03/27	1	60.60	0	0.00	60.10	1	7,575	0.01%
2020/03/26	0	0.00	10	55.56	55.10	-10	7,245	-0.14%
2020/03/25	0	0.00	2	55.00	54.90	-2	7,265	-0.03%
2020/03/23	5	49.40	0	0.00	48.20	5	7,341	0.07%
2020/03/20	0	0.00	5	51.90	51.80	-5	7,335	-0.07%
2020/03/19	17	47.91	3	47.90	48.10	14	7,245	0.19%
2020/03/18	1	50.30	4	51.00	50.30	-3	7,137	-0.04%
2020/03/17	5	51.30	0	0.00	50.70	5	7,143	0.07%
2020/03/16	0	0.00	2	53.00	52.60	-2	7,083	-0.03%
2020/03/13	4	53.20	3	53.83	55.30	1	7,017	0.01%
2020/03/10	5	60.50	0	0.00	60.30	5	6,727	0.07%
2020/03/05	0	0.00	5	62.70	62.90	-5	6,605	-0.08%
2020/03/04	0	0.00	11	61.25	61.60	-11	6,685	-0.16%
2020/03/03	1	61.50	0	0.00	61.00	1	6,584	0.02%
2020/03/02	6	60.42	0	0.00	60.30	6	6,503	0.09%
2020/02/27	0	0.00	33	63.21	62.70	-33	6,430	-0.51%
2020/02/19	0	0.00	4	67.00	66.70	-4	6,893	-0.06%
2020/02/13	0	0.00	1	65.50	65.40	-1	8,226	-0.01%
2020/02/12	9	65.20	0	0.00	65.30	9	8,661	0.10%
2020/02/11	1	65.00	0	0.00	65.50	1	9,655	0.01%
2020/02/07	2	65.50	27	65.40	65.30	-25	9,618	-0.26%
2020/02/05	1	64.30	0	0.00	64.80	1	9,685	0.01%
2020/02/04	1	65.10	0	0.00	64.80	1	9,735	0.01%
2020/02/03	1	63.10	1	61.20	63.90	0	9,818	0.00%
2020/01/31	5	63.80	0	0.00	63.60	5	9,843	0.05%
2020/01/30	0	0.00	6	63.00	62.80	-6	9,970	-0.06%
2020/01/20	4	68.00	0	0.00	68.00	4	9,796	0.04%
2020/01/16	8	67.80	0	0.00	68.00	8	9,812	0.08%
2020/01/13	1	69.10	0	0.00	69.20	1	9,978	0.01%
2020/01/09	12	67.90	0	0.00	67.40	12	10,402	0.12%
2020/01/07	7	67.59	1	67.80	68.30	6	10,325	0.06%
2020/01/06	10	66.80	11	67.01	66.80	-1	10,281	-0.01%
2020/01/02	13	68.28	0	0.00	68.60	13	10,267	0.13%
2019/12/27	0	0.00	1	69.40	69.40	-1	10,289	-0.01%
2019/12/26	1	69.00	0	0.00	69.20	1	10,324	0.01%
2019/12/25	2	68.90	2	69.50	69.30	0	10,395	0.00%
2019/12/23	0	0.00	3	69.80	69.80	-3	10,403	-0.03%
2019/12/20	0	0.00	2	69.90	70.10	-2	10,393	-0.02%
2019/12/19	5	71.10	0	0.00	70.20	5	10,340	0.05%
2019/12/18	2	70.95	1	71.20	71.10	1	10,264	0.01%
2019/12/17	0	0.00	2	69.10	69.80	-2	10,110	-0.02%
2019/12/16	0	0.00	5	70.10	68.70	-5	10,061	-0.05%
2019/12/13	1	68.40	12	69.50	68.80	-11	10,081	-0.11%
2019/12/12	1	69.50	0	0.00	69.00	1	10,022	0.01%
2019/12/11	0	0.00	1	68.30	68.70	-1	9,921	-0.01%
2019/12/09	4	69.00	0	0.00	68.40	4	9,870	0.04%
2019/12/06	0	0.00	1	69.00	69.00	-1	9,834	-0.01%
2019/11/29	3	68.00	0	0.00	68.00	3	9,533	0.03%
2019/11/27	3	69.77	3	69.60	69.70	0	9,548	0.00%
2019/11/26	0	0.00	130	70.50	70.20	-130	9,489	-1.37%	大賣/鉅額交易
2019/11/25	2	70.80	31	69.90	69.90	-29	9,335	-0.31%
2019/11/22	2	70.95	2	70.95	70.80	0	9,321	0.00%
2019/11/21	2	70.65	11	71.05	71.30	-9	9,256	-0.10%
2019/11/20	0	0.00	21	70.93	71.00	-21	9,097	-0.23%
2019/11/19	5	70.64	16	70.49	70.70	-11	8,977	-0.12%
2019/11/18	1	70.20	2	70.10	70.00	-1	8,747	-0.01%
2019/11/14	1	70.50	154	70.29	70.00	-153	8,545	-1.79%	大賣/鉅額交易
2019/11/13	3	70.00	15	69.89	70.00	-12	8,312	-0.14%
2019/11/12	2	68.30	9	68.27	68.60	-7	7,853	-0.09%
2019/11/11	7	66.20	10	66.71	66.70	-3	7,394	-0.04%
2019/11/08	14	66.74	34	66.44	67.30	-20	7,023	-0.28%
2019/11/05	0	0.00	20	61.30	61.00	-20	6,181	-0.32%
2019/11/04	0	0.00	36	60.83	61.10	-36	6,224	-0.58%
2019/11/01	1	60.20	0	0.00	60.20	1	6,196	0.02%
2019/10/31	0	0.00	32	59.26	59.30	-32	6,190	-0.52%
2019/10/29	0	0.00	1	60.50	60.70	-1	6,217	-0.02%
2019/10/28	1	59.90	4	59.93	59.80	-3	6,159	-0.05%
2019/10/25	0	0.00	2	59.50	59.60	-2	6,204	-0.03%
2019/10/24	0	0.00	1	59.00	59.30	-1	6,228	-0.02%
2019/10/22	4	58.88	2	58.85	58.50	2	6,216	0.03%
2019/10/21	0	0.00	22	58.02	58.30	-22	6,157	-0.36%
2019/10/18	2	59.10	0	0.00	58.00	2	6,074	0.03%
2019/10/17	4	56.80	6	56.22	57.30	-2	5,714	-0.04%
2019/10/16	1	55.50	1	55.40	55.50	0	5,511	0.00%
2019/10/14	1	55.00	0	0.00	55.00	1	5,583	0.02%
2019/10/08	1	55.20	5	55.30	55.10	-4	5,520	-0.07%
2019/10/07	1	55.20	3	55.33	55.50	-2	5,520	-0.04%
2019/10/03	1	54.10	1	54.50	54.60	0	5,499	0.00%
2019/10/02	90	54.80	1	54.90	54.90	89	5,516	1.61%
2019/10/01	0	0.00	0.5	54.50	54.80	-0.5	5,504	-0.01%
2019/09/27	0	0.00	4	54.50	54.00	-4	5,447	-0.07%
2019/09/24	190	55.10	0	0.00	55.00	190	5,499	3.45%	大買/鉅額交易
2019/09/23	1	54.50	0	0.00	54.50	1	5,470	0.02%
2019/09/20	0	0.00	2	54.45	54.60	-2	5,506	-0.04%
2019/09/19	1	54.50	0	0.00	54.60	1	5,456	0.02%
2019/09/18	1	54.30	3	54.30	54.70	-2	5,436	-0.04%
2019/09/17	0	0.00	1	53.90	53.90	-1	5,345	-0.02%
2019/09/12	1	53.50	2	53.35	53.40	-1	5,472	-0.02%
2019/09/11	0	0.00	3	52.70	53.00	-3	5,504	-0.05%
2019/09/10	0	0.00	15	52.47	52.30	-15	5,466	-0.27%
2019/09/09	51	52.80	0	0.00	52.90	51	5,468	0.93%
2019/09/05	1	52.40	0	0.00	52.70	1	5,431	0.02%
2019/09/04	0.5	52.80	0	0.00	52.40	0.5	5,497	0.01%
2019/09/02	0	0.00	1	52.80	52.20	-1	5,567	-0.02%
2019/08/30	0	0.00	6	52.35	52.40	-6	5,581	-0.11%
2019/08/28	0	0.00	2	50.50	50.50	-2	5,400	-0.04%
2019/08/23	0	0.00	6	50.80	50.70	-6	5,469	-0.11%
2019/08/22	2	51.00	0	0.00	51.10	2	5,556	0.04%
2019/08/21	1	51.30	0	0.00	51.30	1	5,627	0.02%
2019/08/20	0	0.00	1	51.30	51.10	-1	5,617	-0.02%
2019/08/19	4.5	51.33	4	51.30	51.50	0.5	5,590	0.01%
2019/08/16	0	0.00	5	51.26	51.00	-5	5,592	-0.09%
2019/08/14	0	0.00	1	51.60	50.70	-1	5,523	-0.02%
2019/08/13	4	50.40	1	50.40	50.50	3	5,505	0.05%
2019/08/12	0.5	50.80	8	49.74	50.60	-7.5	5,493	-0.14%
2019/08/06	8	47.28	1	47.55	47.70	7	5,537	0.13%
2019/08/05	7	48.73	2	49.00	48.45	5	5,533	0.09%
2019/08/02	4	49.74	0	0.00	49.70	4	5,541	0.07%
2019/08/01	3	50.67	7	51.23	50.80	-4	5,735	-0.07%
2019/07/31	23	51.19	0	0.00	50.90	23	6,001	0.38%
2019/07/30	12	56.34	4	56.58	56.00	8	5,782	0.14%
2019/07/29	0	0.00	1	57.00	57.00	-1	5,768	-0.02%
2019/07/25	4	57.20	0	0.00	57.40	4	5,669	0.07%
2019/07/24	10	56.00	1	56.20	56.10	9	5,675	0.16%
2019/07/22	1	55.80	0	0.00	55.80	1	5,704	0.02%
2019/07/11	0	0.00	2	55.50	55.50	-2	6,804	-0.03%
2019/07/09	1	54.50	1	54.50	54.50	0	7,637	0.00%
2019/07/08	1	54.90	0	0.00	55.10	1	7,647	0.01%
2019/07/05	1	54.90	0	0.00	55.10	1	7,660	0.01%
2019/07/01	5	54.10	0	0.00	54.50	5	7,840	0.06%
2019/06/28	11	53.70	0	0.00	53.70	11	7,830	0.14%
2019/06/27	0	0.00	2	54.50	54.30	-2	7,899	-0.03%
2019/06/20	3	53.90	4	54.05	54.10	-1	7,932	-0.01%
2019/06/19	0	0.00	10	52.80	53.40	-10	7,889	-0.13%
2019/06/18	0	0.00	5	52.40	52.20	-5	7,844	-0.06%
2019/06/17	2	51.70	0	0.00	52.20	2	7,877	0.03%
2019/06/13	12	51.63	10	51.80	51.50	2	7,969	0.03%
2019/06/12	0	0.00	4	51.55	52.20	-4	8,383	-0.05%
2019/06/06	5	50.30	0	0.00	50.00	5	8,306	0.06%
2019/06/05	0	0.00	0	51.10	51.00	0	8,423	0.00%
2019/06/03	0	0.00	1	51.30	51.20	-1	8,513	-0.01%
2019/05/30	0	0.00	10	50.50	51.10	-10	8,440	-0.12%
2019/05/29	0	0.00	1	49.00	49.40	-1	8,432	-0.01%
2019/05/28	6	50.50	0	0.00	50.00	6	8,395	0.07%
2019/05/23	0	50.30	2	50.30	50.10	-2	8,582	-0.02%
2019/05/17	0	0.00	7	50.01	49.95	-7	8,864	-0.08%
2019/05/16	5	50.30	11	50.00	49.95	-6	8,820	-0.07%
2019/05/15	6	51.00	2	50.80	50.90	4	8,787	0.05%
2019/05/14	0.6	51.00	20	50.50	50.80	-19.4	8,743	-0.22%
2019/05/13	2	51.60	9	51.40	51.70	-7	8,680	-0.08%
2019/05/10	8	51.65	4	51.90	51.70	4	8,645	0.05%
2019/05/09	20	51.62	0	0.00	52.00	20	8,585	0.23%
2019/05/08	4	53.70	2	53.50	53.50	2	8,315	0.02%
2019/05/07	11	57.56	0	0.00	57.20	11	8,026	0.14%
2019/05/06	3	57.00	0	0.00	57.00	3	8,125	0.04%
2019/05/02	0	0.00	1	58.60	58.60	-1	7,931	-0.01%
2019/04/30	0	0.00	3	57.97	58.30	-3	7,912	-0.04%
2019/04/29	1	58.30	0	0.00	58.30	1	7,847	0.01%
2019/04/25	0	0.00	18	58.91	59.20	-18	7,834	-0.23%
2019/04/24	2	59.70	0	0.00	59.40	2	7,862	0.03%
2019/04/23	3	58.20	3	58.20	59.10	0	7,782	0.00%
2019/04/22	2	59.10	0	0.00	58.90	2	7,733	0.03%
2019/04/19	1	60.50	2	60.40	60.10	-1	7,713	-0.01%
2019/04/18	23	62.51	4	62.25	60.90	19	7,671	0.25%
2019/04/17	64	62.33	2	62.75	61.10	62	7,539	0.82%
2019/04/16	10	59.15	11	59.95	60.90	-1	7,192	-0.01%
2019/04/15	1	55.40	8	54.88	55.50	-7	6,540	-0.11%
2019/04/12	0	0.00	10	54.00	53.80	-10	6,451	-0.15%
2019/04/11	0	0.00	5	54.18	53.60	-5	6,445	-0.08%
2019/04/10	0	0.00	1	54.20	54.20	-1	6,413	-0.02%
2019/04/09	0	0.00	3	53.67	54.30	-3	6,410	-0.05%
2019/04/08	19	53.24	3	53.23	53.30	16	6,352	0.25%
2019/04/02	2	53.10	1	53.20	53.00	1	6,261	0.02%
2019/03/28	5	53.00	3	52.90	53.00	2	6,067	0.03%
2019/03/27	2	52.35	0	0.00	52.50	2	6,037	0.03%
2019/03/25	2	51.40	7	51.50	51.40	-5	5,977	-0.08%
2019/03/22	1	52.50	1	52.20	52.10	0	5,960	0.00%
2019/03/19	0	0.00	2	52.10	52.10	-2	5,944	-0.03%
2019/03/18	12	51.51	0	0.00	51.90	12	5,967	0.20%
2019/03/15	1	51.90	0	0.00	52.40	1	5,896	0.02%
2019/03/14	7	54.90	10	54.40	54.20	-3	5,474	-0.05%
2019/03/12	0	0.00	1	54.90	54.90	-1	5,551	-0.02%
2019/03/11	3	53.40	1	53.60	53.90	2	5,506	0.04%
2019/03/08	0	0.00	1	52.60	52.50	-1	5,387	-0.02%
2019/03/07	4	51.90	4	52.10	52.40	0	5,432	0.00%
2019/03/04	2	51.70	6	51.80	51.80	-4	5,537	-0.07%
2019/02/27	5	52.50	1	52.60	52.80	4	5,499	0.07%
2019/02/26	2	53.00	0	0.00	53.00	2	5,490	0.04%
2019/02/25	3	53.37	0	0.00	53.70	3	5,416	0.06%
2019/02/22	1	52.50	0	0.00	52.90	1	5,346	0.02%
2019/02/21	5	52.50	0	0.00	52.50	5	5,238	0.10%
2019/02/20	1	52.50	0	0.00	52.50	1	5,169	0.02%
2019/02/18	3	51.43	0	0.00	51.20	3	5,006	0.06%
2019/02/14	1	51.50	0	0.00	50.60	1	5,132	0.02%
2019/01/28	4	51.20	0	0.00	51.50	4	5,462	0.07%
2019/01/18	0	0.00	1	48.80	48.95	-1	5,526	-0.02%
2019/01/16	0	0.00	3	48.70	48.90	-3	5,539	-0.05%
2019/01/15	2	48.73	0	0.00	48.90	2	5,593	0.04%
2019/01/10	1	48.20	0	0.00	48.50	1	5,474	0.02%
2019/01/09	0	0.00	5	47.95	48.00	-5	5,422	-0.09%
2019/01/08	5	47.00	0	0.00	47.40	5	5,403	0.09%
2018/12/13	3	51.30	0	0.00	51.70	3	6,571	0.05%
2018/12/12	1	51.10	0	0.00	51.20	1	6,605	0.02%
2018/12/10	0	0.00	5	50.10	49.80	-5	6,949	-0.07%
2018/12/06	25	50.24	20	50.91	50.10	5	7,050	0.07%
2018/12/03	2	54.20	0	0.00	54.10	2	7,168	0.03%
2018/11/23	1	49.70	5	50.00	49.70	-4	7,236	-0.06%
2018/11/13	5	48.55	5	51.30	51.20	0	7,356	0.00%
2018/11/08	0	0.00	1	51.90	51.90	-1	7,210	-0.01%
2018/11/07	2	51.05	0	0.00	51.30	2	7,148	0.03%
2018/11/06	1	52.30	0	0.00	51.90	1	7,093	0.01%
2018/11/01	1	56.20	0	0.00	56.00	1	7,235	0.01%
2018/10/30	0	0.00	1	55.50	54.40	-1	7,357	-0.01%
2018/10/29	0	0.00	1	55.80	55.30	-1	7,450	-0.01%
2018/10/26	1	54.50	0	0.00	54.50	1	7,431	0.01%
2018/10/25	0	0.00	10	53.90	54.10	-10	7,509	-0.13%
2018/10/12	0	0.00	4	53.25	53.90	-4	8,204	-0.05%
2018/10/11	10	54.70	14	53.89	53.80	-4	8,194	-0.05%
2018/10/09	1	59.90	0	0.00	59.60	1	8,068	0.01%
2018/10/05	1	61.10	5	60.40	61.30	-4	8,095	-0.05%
2018/10/03	5	60.80	0	0.00	60.50	5	7,961	0.06%
2018/10/01	0	0.00	8.2	61.90	61.70	-8.2	7,920	-0.10%
2018/09/28	6	60.87	5	60.30	61.10	1	7,917	0.01%
2018/09/27	20	60.80	0	0.00	60.90	20	7,811	0.26%
2018/09/26	7	62.40	0	0.00	62.10	7	7,624	0.09%
2018/09/25	0	0.00	2	64.80	64.20	-2	7,483	-0.03%
2018/09/21	0	0.00	1	62.40	65.10	-1	7,541	-0.01%
2018/09/14	3	65.20	8	65.04	65.60	-5	7,751	-0.06%
2018/09/11	6	59.50	0	0.00	59.90	6	7,571	0.08%
2018/09/10	2	60.05	0	0.00	58.80	2	7,639	0.03%
2018/09/07	2	61.55	0	0.00	61.20	2	7,704	0.03%
2018/09/06	15	62.80	0	0.00	62.50	15	7,709	0.19%
2018/09/04	0	0.00	1	64.90	64.90	-1	7,697	-0.01%
2018/08/31	1	65.00	0	0.00	66.20	1	7,945	0.01%
2018/08/30	2	64.65	0	0.00	64.50	2	7,987	0.03%
2018/08/29	5	65.60	0	0.00	66.00	5	8,020	0.06%
2018/08/28	0	0.00	5	65.30	65.20	-5	8,081	-0.06%
2018/08/24	2	63.35	0	0.00	63.70	2	8,186	0.02%
2018/08/23	0	0.00	1	64.00	64.20	-1	8,431	-0.01%
2018/08/21	8	63.88	0	0.00	64.30	8	8,490	0.09%
2018/08/20	0	0.00	1	66.10	65.60	-1	8,393	-0.01%
2018/08/17	1	66.00	0	0.00	65.40	1	8,433	0.01%
2018/08/16	1	67.10	1	66.00	66.50	0	8,397	0.00%
2018/08/15	2	67.50	2	67.10	67.20	0	8,421	0.00%
2018/08/14	0	0.00	3	68.33	68.50	-3	8,448	-0.04%
2018/08/13	6	68.25	1	68.50	67.80	5	8,510	0.06%
2018/08/10	2	67.95	19	68.76	69.00	-17	8,628	-0.20%
2018/08/09	0	0.00	1	66.90	66.70	-1	8,437	-0.01%
2018/08/08	1	66.60	1	66.60	66.60	0	8,460	0.00%
2018/08/07	0	0.00	1	66.80	66.60	-1	8,454	-0.01%
2018/08/06	2	65.75	1	66.00	66.00	1	8,446	0.01%
2018/08/01	1	67.50	0	0.00	67.50	1	8,558	0.01%
2018/07/30	3	66.20	0	0.00	66.50	3	8,359	0.04%
2018/07/27	3	68.87	0	0.00	69.20	3	8,238	0.04%
2018/07/26	11	67.81	0	0.00	67.90	11	8,051	0.14%
2018/07/24	0	0.00	2	68.95	69.10	-2	7,906	-0.03%
2018/07/23	5	68.80	3	68.93	69.30	2	7,861	0.03%
2018/07/20	2	68.30	1	67.50	68.40	1	7,839	0.01%
2018/07/19	0	0.00	2	67.40	67.30	-2	7,779	-0.03%
2018/07/18	0	0.00	1	67.40	67.20	-1	7,784	-0.01%
2018/07/17	0	0.00	6	66.65	66.70	-6	7,697	-0.08%
2018/07/16	1	64.40	0	0.00	65.30	1	7,641	0.01%
2018/07/13	0	0.00	1	64.00	64.00	-1	7,622	-0.01%
2018/07/06	5	62.50	5	62.40	62.40	0	7,827	0.00%
2018/07/05	1	63.40	15	62.73	63.10	-14	7,836	-0.18%
2018/07/04	12	63.15	0	0.00	63.40	12	7,894	0.15%
2018/07/03	1	63.00	0	0.00	63.00	1	8,002	0.01%
2018/07/02	6	62.62	0	0.00	62.70	6	8,029	0.07%
2018/06/28	12	61.08	0	0.00	60.90	12	7,855	0.15%
2018/06/27	0	0.00	3	62.63	62.00	-3	7,719	-0.04%
2018/06/26	3	62.33	0	0.00	62.10	3	7,654	0.04%
2018/06/25	5	64.06	0	0.00	63.80	5	7,524	0.07%
2018/06/22	2	64.95	0	0.00	65.00	2	7,433	0.03%
2018/06/21	2	66.05	0	0.00	66.00	2	7,359	0.03%
2018/06/20	1	66.40	0	0.00	67.00	1	7,443	0.01%
2018/06/19	0	0.00	4	65.40	65.30	-4	7,395	-0.05%
2018/06/15	5	66.54	0	0.00	66.20	5	7,276	0.07%
2018/06/12	6	67.45	0	0.00	67.30	6	7,456	0.08%
2018/06/08	7	68.04	5	67.90	67.90	2	7,316	0.03%
2018/06/06	6	67.73	6	68.30	68.50	0	7,133	0.00%
2018/06/05	0	0.00	1	67.10	67.30	-1	7,043	-0.01%
2018/06/04	0	0.00	3	65.67	66.60	-3	6,949	-0.04%
2018/06/01	2	65.00	3	65.00	64.90	-1	6,869	-0.01%
2018/05/31	21	64.02	1	65.10	63.30	20	6,838	0.29%
2018/05/30	1	65.30	2	65.35	65.00	-1	6,577	-0.02%
2018/05/29	1	66.20	1	66.10	66.00	0	6,510	0.00%
2018/05/28	2	66.00	0	0.00	66.00	2	6,483	0.03%
2018/05/25	7	65.47	0	0.00	66.10	7	6,495	0.11%
2018/05/23	1	65.00	0	0.00	65.00	1	6,377	0.02%
2018/05/21	4	64.70	1.3	65.02	65.00	2.7	6,557	0.04%
2018/05/18	8	65.61	0	0.00	65.00	8	6,557	0.12%
2018/05/16	1	66.70	0	0.00	66.60	1	6,523	0.02%
2018/05/15	3	67.00	0	0.00	66.90	3	6,665	0.05%
2018/05/14	0	0.00	1	66.70	67.50	-1	6,849	-0.01%
2018/05/11	8	67.03	2	67.10	67.00	6	6,863	0.09%
2018/05/10	15	68.63	0	0.00	68.60	15	6,723	0.22%
2018/05/09	8	68.78	5	69.30	68.90	3	6,771	0.04%
2018/05/04	0	0.00	1	70.10	69.80	-1	7,080	-0.01%
2018/05/03	1	71.00	0	0.00	70.70	1	7,117	0.01%
2018/05/02	0	0.00	5	70.70	71.00	-5	7,220	-0.07%
2018/04/30	0	0.00	10	68.70	69.50	-10	7,218	-0.14%
2018/04/27	1	68.70	1	68.20	68.70	0	7,337	0.00%
2018/04/25	11	68.35	0	0.00	68.60	11	7,458	0.15%
2018/04/24	6	69.42	3	69.17	69.10	3	7,537	0.04%
2018/04/23	5	70.80	0	0.00	70.40	5	7,618	0.07%
2018/04/20	5	70.60	1	69.20	70.50	4	7,670	0.05%
2018/04/18	16	69.35	0	0.00	69.10	16	7,853	0.20%
2018/04/17	9	69.80	0	0.00	69.00	9	7,917	0.11%
2018/04/16	2	70.20	0	0.00	70.30	2	7,869	0.03%
2018/04/13	1	71.80	0	0.00	71.10	1	7,902	0.01%
2018/04/12	1	71.30	2	71.40	71.50	-1	7,967	-0.01%
2018/04/09	1	72.40	0	0.00	72.20	1	8,039	0.01%
2018/04/03	2	72.00	0	0.00	72.00	2	7,974	0.03%
2018/03/31	2	73.10	0	0.00	73.00	2	7,978	0.03%
2018/03/29	1	73.00	0	0.00	72.60	1	8,048	0.01%
2018/03/26	0	0.00	3	73.33	73.50	-3	8,013	-0.04%
2018/03/23	5	73.36	0	0.00	73.50	5	8,130	0.06%
2018/03/22	2	74.80	0	0.00	74.50	2	8,208	0.02%
2018/03/21	0	0.00	1	74.60	74.50	-1	8,290	-0.01%
2018/03/20	0	0.00	1	74.70	74.90	-1	8,420	-0.01%
2018/03/19	2	74.80	0	0.00	75.50	2	8,424	0.02%
2018/03/16	0	0.00	5	74.20	76.10	-5	8,395	-0.06%
2018/03/14	1	76.60	15	76.50	76.50	-14	8,309	-0.17%
2018/03/12	16	77.06	2	76.50	77.40	14	8,568	0.16%
2018/03/09	0	0.00	1	74.90	75.00	-1	8,656	-0.01%
2018/03/08	0	0.00	10	74.50	74.20	-10	8,821	-0.11%
2018/03/02	0	0.00	1	74.20	74.20	-1	9,334	-0.01%
2018/03/01	0	0.00	1	73.90	75.00	-1	9,440	-0.01%
2018/02/27	0	0.00	0.6	75.00	75.00	-0.6	9,553	-0.01%
2018/02/26	1	76.00	0	0.00	74.90	1	9,606	0.01%
2018/02/21	12	73.45	7	74.09	76.00	5	9,970	0.05%
2018/02/12	0	0.00	5	74.30	72.30	-5	10,052	-0.05%
2018/02/09	5	70.40	4	73.60	73.40	1	10,206	0.01%
2018/02/08	5	72.10	1	72.70	72.00	4	10,208	0.04%
2018/02/07	3	73.77	0	0.00	73.60	3	10,332	0.03%
2018/02/06	11	73.08	4	71.95	71.50	7	10,314	0.07%
2018/02/05	2	76.70	2	76.75	77.00	0	10,248	0.00%
2018/02/02	7	77.11	5	77.00	77.60	2	10,482	0.02%
2018/02/01	8	78.14	1	77.00	77.00	7	10,459	0.07%
2018/01/31	1	79.20	2	78.60	79.00	-1	10,408	-0.01%
2018/01/30	5	80.08	6	79.22	79.90	-1	10,369	-0.01%
2018/01/26	0	0.00	1.7	78.24	78.40	-1.7	10,063	-0.02%
2018/01/25	0	0.00	4	78.73	79.00	-4	10,070	-0.04%
2018/01/24	1	78.00	0	0.00	77.60	1	9,969	0.01%
2018/01/23	1	78.30	2.1	78.09	78.00	-1.1	10,000	-0.01%
2018/01/19	2	76.95	2	76.90	77.30	0	9,898	0.00%
2018/01/18	1	77.50	4	77.15	76.70	-3	9,823	-0.03%
2018/01/17	1	75.70	21	75.94	77.10	-20	9,719	-0.21%
2018/01/15	0	0.00	2	75.50	75.10	-2	9,577	-0.02%
2018/01/12	2	75.30	10	75.18	75.10	-8	9,655	-0.08%
2018/01/11	1	72.80	0	0.00	72.50	1	9,617	0.01%
2018/01/10	0	0.00	8	72.29	72.50	-8	9,623	-0.08%
2018/01/09	1	72.20	3	72.10	72.20	-2	9,658	-0.02%
2018/01/04	6	72.13	0	0.00	71.90	6	9,572	0.06%
2018/01/03	4	72.50	1	72.30	72.60	3	9,580	0.03%
2018/01/02	0	0.00	2	72.05	72.10	-2	9,546	-0.02%