和碩 (4938)-富邦-宜蘭券商分點個股進出

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
107.0
漲跌
▲2.5
漲幅
+2.39%
成交量
15,022張
產業
上市電腦週邊類股
1640人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

和碩 (4938)籌碼相關－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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
2024/05/22	0	0.00	21.5	106.06	107.00	-21.5	14,264	-0.15%
2024/05/21	0.3	104.50	2.3	104.65	104.50	-2	14,142	-0.01%
2024/05/20	4	104.13	4.1	103.52	104.50	-0.1	13,993	0.00%
2024/05/17	0	0.00	24	102.63	103.50	-24	13,873	-0.17%
2024/05/16	0	0.00	1	101.00	101.50	-1	13,709	-0.01%
2024/05/15	6	100.92	11	101.50	100.50	-5	13,660	-0.04%
2024/05/14	7	101.57	13	101.19	101.00	-6	13,646	-0.04%
2024/05/13	2	99.40	0	0.00	99.40	2	13,435	0.01%
2024/05/10	1	98.80	2	99.75	99.50	-1	13,421	-0.01%
2024/05/08	2	99.60	0.2	99.70	99.70	1.8	13,378	0.01%
2024/05/07	0.1	99.50	0	0.00	99.80	0.1	13,394	0.00%
2024/05/06	1	100.50	7	99.99	99.60	-6	13,351	-0.04%
2024/05/03	0	0.00	5	98.14	97.10	-5	13,267	-0.04%
2024/05/02	3	96.00	1	96.30	96.40	2	13,249	0.02%
2024/04/30	1.1	97.63	0.5	98.00	97.70	0.6	13,446	0.00%
2024/04/29	1	98.40	3	98.57	98.50	-2	13,451	-0.01%
2024/04/26	2.1	97.00	8	97.36	97.00	-5.9	13,432	-0.04%
2024/04/25	3.1	95.00	0	0.00	94.70	3.1	13,407	0.02%
2024/04/24	13	95.96	2	96.75	96.70	11	13,360	0.08%
2024/04/22	0.3	94.40	16	94.01	94.50	-15.7	13,481	-0.12%
2024/04/19	2	93.40	15	95.40	94.80	-13	13,453	-0.10%
2024/04/18	5.2	96.93	2	96.85	96.60	3.2	13,250	0.02%
2024/04/17	1	96.40	1.1	96.76	96.40	-0.1	13,289	0.00%
2024/04/16	6.1	96.11	2	97.00	95.40	4.1	13,217	0.03%
2024/04/12	8.1	99.06	0	0.00	98.30	8.1	12,865	0.06%
2024/04/11	2.1	99.76	2	99.95	101.50	0.1	12,727	0.00%
2024/04/10	1.1	100.14	3.1	101.52	101.00	-2	12,741	-0.02%
2024/04/09	3	100.83	5.3	100.97	100.50	-2.3	12,653	-0.02%
2024/04/08	10.2	100.79	8.2	100.66	101.00	2	12,569	0.02%
2024/04/03	0.1	98.20	5	97.90	97.40	-4.9	12,409	-0.04%
2024/04/02	10.1	98.19	0	0.00	98.30	10.1	12,352	0.08%
2024/04/01	45.5	98.72	2.2	98.35	97.50	43.3	12,444	0.35%
2024/03/29	2	99.85	11	101.13	102.00	-9	12,305	-0.07%
2024/03/28	11.1	99.32	12.2	99.83	99.70	-1.1	11,794	-0.01%
2024/03/27	1.2	97.40	1	98.10	98.40	0.2	11,473	0.00%
2024/03/26	12.4	98.15	24.7	96.41	97.80	-12.4	11,451	-0.11%
2024/03/25	12.1	102.29	3.1	102.95	101.50	9	11,190	0.08%
2024/03/22	17.4	101.63	23	102.41	102.00	-5.6	10,988	-0.05%
2024/03/21	20	102.65	14.1	103.18	104.50	5.9	10,738	0.06%
2024/03/20	107.3	104.49	59.1	105.23	103.50	48.2	10,139	0.48%	大買/
2024/03/19	52	96.89	32.7	98.01	100.00	19.3	8,878	0.22%
2024/03/18	1	89.70	25	90.71	91.00	-24	8,004	-0.30%
2024/03/15	20	88.50	0	0.00	89.10	20	7,842	0.26%
2024/03/14	2	88.05	0.1	88.20	88.60	2	7,682	0.03%
2024/03/13	2.1	89.88	29	89.71	89.90	-26.9	7,542	-0.36%
2024/03/12	2	87.20	1.1	87.39	87.50	0.9	7,197	0.01%
2024/03/07	0	0.00	1.1	85.57	85.40	-1.1	7,063	-0.02%
2024/03/06	0	0.00	1.1	86.42	86.50	-1.1	6,997	-0.02%
2024/03/05	0	85.90	2	85.85	86.50	-2	7,064	-0.03%
2024/03/04	1	86.10	0	0.00	86.00	1	7,086	0.01%
2024/03/01	1	85.60	7	86.06	84.90	-6	7,078	-0.08%
2024/02/29	0	0.00	0.1	84.84	85.50	-0.1	7,042	0.00%
2024/02/27	1	84.00	0	0.00	84.30	1	6,954	0.01%
2024/02/26	2	85.30	1	85.50	85.60	1	6,928	0.01%
2024/02/23	1.1	86.68	5	86.72	85.90	-3.9	6,926	-0.06%
2024/02/22	2.1	86.24	5.1	86.40	86.60	-3	6,984	-0.04%
2024/02/21	0	0.00	4	85.75	85.90	-4	6,966	-0.06%
2024/02/20	0	0.00	0	85.30	85.50	0	7,099	0.00%
2024/02/19	1	85.00	0	0.00	84.80	1	7,108	0.01%
2024/02/16	1	84.40	3	84.57	84.70	-2	7,199	-0.03%
2024/02/15	3.1	84.25	1	83.70	83.70	2.1	7,308	0.03%
2024/02/05	0	0.00	0	84.50	84.50	0	7,268	0.00%
2024/02/02	1	83.90	0	0.00	84.30	1	7,266	0.01%
2024/02/01	0	0.00	3	83.77	84.10	-3	7,299	-0.04%
2024/01/31	0	83.10	0	0.00	82.70	0	7,276	0.00%
2024/01/30	3	84.13	0	0.00	83.80	3	7,219	0.04%
2024/01/29	0.1	84.30	0	83.90	84.20	0	7,241	0.00%
2024/01/26	0	0.00	4	83.40	83.30	-4	7,212	-0.06%
2024/01/25	3	85.20	5	85.60	84.20	-2	7,174	-0.03%
2024/01/24	15	85.76	9	86.09	86.10	6	7,126	0.08%
2024/01/23	1	82.61	0.6	83.60	83.50	0.5	6,876	0.01%
2024/01/22	0	0.00	0.4	83.60	83.00	-0.4	6,794	-0.01%
2024/01/19	5	81.68	2	82.25	82.60	3	6,812	0.04%
2024/01/18	0	80.80	1	80.80	80.70	-1	6,816	-0.01%
2024/01/17	1.1	81.30	0	0.00	80.80	1.1	6,811	0.02%
2024/01/16	3.1	81.60	2	82.20	81.80	1.1	6,705	0.02%
2024/01/15	4	83.32	3.4	83.08	82.40	0.6	6,637	0.01%
2024/01/12	1	82.50	1	82.90	83.00	0	6,638	0.00%
2024/01/11	7.3	82.40	2	82.80	82.50	5.3	6,663	0.08%
2024/01/09	0	0.00	1.3	84.02	83.80	-1.3	6,670	-0.02%
2024/01/08	1.1	84.24	0	0.00	83.90	1.1	6,669	0.02%
2024/01/05	1	84.00	1	83.90	83.90	0	6,640	0.00%
2024/01/04	0.2	84.58	9	84.60	84.60	-8.8	6,633	-0.13%
2024/01/03	2	85.75	2	85.75	85.90	0	6,624	0.00%
2024/01/02	1.1	86.39	5	86.94	87.40	-3.9	6,564	-0.06%
2023/12/29	3.2	86.60	5	85.50	87.30	-1.8	6,566	-0.03%
2023/12/28	3.2	88.66	8.1	88.98	88.20	-4.9	6,480	-0.08%
2023/12/27	7	89.13	11.5	89.31	89.50	-4.5	6,434	-0.07%
2023/12/26	0	0.00	7	87.63	88.00	-7	6,217	-0.11%
2023/12/25	4	86.33	5.6	86.29	86.80	-1.6	6,146	-0.03%
2023/12/22	0	0.00	1	85.60	85.80	-1	6,086	-0.02%
2023/12/21	4	85.50	0	0.00	85.90	4	5,982	0.07%
2023/12/20	5.4	86.04	0	0.00	86.50	5.4	5,833	0.09%
2023/12/19	10	85.08	10.1	84.91	85.00	-0.1	5,606	0.00%
2023/12/18	2	85.40	14.2	85.16	85.50	-12.2	5,517	-0.22%
2023/12/14	3.2	85.06	13	85.34	85.50	-9.8	5,312	-0.19%
2023/12/13	1.1	84.35	9.9	84.16	84.80	-8.7	5,223	-0.17%
2023/12/12	1	83.30	2.2	83.09	83.10	-1.2	5,215	-0.02%
2023/12/11	0	0.00	2	82.10	82.50	-2	5,183	-0.04%
2023/12/07	0	0.00	3	81.50	81.10	-3	5,228	-0.06%
2023/12/05	0.1	79.80	1	80.10	80.80	-1	5,343	-0.02%
2023/12/04	0.5	81.05	0	0.00	80.90	0.5	5,339	0.01%
2023/12/01	0.6	81.05	1	81.20	81.30	-0.4	5,371	-0.01%
2023/11/29	0.3	81.10	0	0.00	81.70	0.3	5,281	0.01%
2023/11/28	0	0.00	1	81.00	81.10	-1	5,277	-0.02%
2023/11/24	0.1	80.90	1	80.90	80.80	-0.9	5,343	-0.02%
2023/11/22	1	81.40	0	0.00	81.00	1	5,469	0.02%
2023/11/21	4.1	81.65	6.1	81.85	81.90	-2	5,630	-0.04%
2023/11/17	2	80.10	5	80.44	80.80	-3	5,985	-0.05%
2023/11/16	0	0.00	4	79.85	80.00	-4	5,989	-0.07%
2023/11/15	2	80.15	0	0.00	80.00	2	6,078	0.03%
2023/11/14	0	0.00	3	79.27	79.50	-3	6,138	-0.05%
2023/11/13	1	77.30	0	0.00	77.90	1	6,124	0.02%
2023/11/09	0	0.00	2	78.05	78.00	-2	6,305	-0.03%
2023/11/08	0	0.00	1	78.30	78.00	-1	6,356	-0.02%
2023/11/07	0	0.00	0.1	77.80	78.00	-0.1	6,421	0.00%
2023/11/06	0	0.00	4	77.63	77.50	-4	6,614	-0.06%
2023/11/03	2	76.70	0	0.00	76.70	2	6,670	0.03%
2023/11/02	0	0.00	20	77.35	77.20	-20	6,767	-0.30%
2023/11/01	0	0.00	5	76.58	76.90	-5	6,838	-0.07%
2023/10/31	1	75.30	0	0.00	75.40	1	6,907	0.01%
2023/10/30	0	0.00	3	77.00	76.50	-3	6,963	-0.04%
2023/10/27	0	0.00	1	77.00	76.60	-1	7,002	-0.01%
2023/10/25	0	0.00	3	77.00	77.00	-3	7,240	-0.04%
2023/10/24	0	0.00	1	76.50	76.80	-1	7,382	-0.01%
2023/10/23	2	75.40	0	0.00	75.40	2	7,533	0.03%
2023/10/20	7	75.59	7	75.77	76.00	0	7,910	0.00%
2023/10/19	1	76.00	3	77.10	76.60	-2	8,293	-0.02%
2023/10/18	2	77.00	0	0.00	76.90	2	8,554	0.02%
2023/10/17	5	77.46	0	0.00	77.00	5	8,891	0.06%
2023/10/16	0	0.00	1	78.00	77.60	-1	9,690	-0.01%
2023/10/12	0	0.00	4	78.60	78.90	-4	12,173	-0.03%
2023/10/11	0	0.00	6	78.65	78.10	-6	12,236	-0.05%
2023/10/05	0	0.00	16	77.31	77.70	-16	12,401	-0.13%
2023/10/04	1	76.10	2	76.20	76.20	-1	12,360	-0.01%
2023/09/28	0	0.00	1	76.80	76.60	-1	12,507	-0.01%
2023/09/27	1	75.50	3	76.00	76.30	-2	12,570	-0.02%
2023/09/26	0	0.00	1	76.40	76.00	-1	12,860	-0.01%
2023/09/25	0	0.00	0	76.70	76.70	0	13,053	0.00%
2023/09/21	0	0.00	1	76.70	76.50	-1	13,295	-0.01%
2023/09/20	1	77.70	1	77.20	77.00	0	13,295	0.00%
2023/09/19	1	77.40	0	0.00	77.20	1	13,334	0.01%
2023/09/15	1	77.70	0	0.00	78.10	1	13,460	0.01%
2023/09/14	2	77.80	2	77.55	77.50	0	13,389	0.00%
2023/09/12	0	0.00	2	76.95	76.70	-2	14,226	-0.01%
2023/09/11	6.1	76.12	3	75.30	74.90	3.1	14,315	0.02%
2023/09/08	0	0.00	2	77.90	78.10	-2	14,255	-0.01%
2023/09/07	0.1	77.70	0	0.00	77.70	0.1	14,309	0.00%
2023/09/06	5	78.00	0	0.00	77.80	5	14,359	0.03%
2023/09/05	0.1	77.40	0	0.00	77.70	0.1	14,400	0.00%
2023/09/04	1	77.00	0	0.00	77.30	1	14,516	0.01%
2023/08/31	3	78.70	0	0.00	78.00	3	14,595	0.02%
2023/08/29	1	77.80	6	78.08	78.30	-5	14,915	-0.03%
2023/08/28	3	79.40	7	78.77	78.70	-4	14,904	-0.03%
2023/08/25	2	78.90	3	79.37	78.90	-1	14,987	-0.01%
2023/08/24	7	79.77	9.3	79.76	80.10	-2.3	14,881	-0.02%
2023/08/23	2	78.60	17	78.49	78.70	-15	14,565	-0.10%
2023/08/22	11	77.65	14	77.90	77.80	-3	14,486	-0.02%
2023/08/21	3.1	76.69	1.1	77.46	76.70	2	14,343	0.01%
2023/08/18	6	77.57	7	77.83	76.90	-1	14,225	-0.01%
2023/08/17	0	76.50	3	76.93	77.30	-3	14,094	-0.02%
2023/08/16	1	77.00	16	76.92	77.40	-15	13,978	-0.11%
2023/08/15	0	76.50	3	76.60	76.60	-3	13,908	-0.02%
2023/08/14	11	75.34	5	75.32	75.50	6	13,846	0.04%
2023/08/11	0	0.00	1	76.40	76.20	-1	13,859	-0.01%
2023/08/10	11	75.34	4.5	75.77	76.10	6.5	13,824	0.05%
2023/08/09	1	78.20	33	78.78	78.40	-32	13,609	-0.24%
2023/08/08	30	77.00	8.2	77.46	77.50	21.9	13,510	0.16%
2023/08/07	0	76.80	0	0.00	76.70	0	13,417	0.00%
2023/08/04	1	76.59	5	76.18	76.70	-4	13,310	-0.03%
2023/08/02	4	75.80	4	76.45	75.80	0	13,195	0.00%
2023/08/01	6	75.97	3	76.47	76.20	3	13,033	0.02%
2023/07/31	2.1	77.09	15	78.63	76.40	-12.9	12,942	-0.10%
2023/07/28	1	76.70	3	78.47	78.70	-2	12,711	-0.02%
2023/07/27	1.1	78.01	19	78.24	77.50	-17.9	12,594	-0.14%
2023/07/26	13	78.60	3	78.80	78.80	10	12,450	0.08%
2023/07/25	12	80.59	30.1	80.98	80.20	-18.1	12,303	-0.15%
2023/07/24	27.1	79.00	47.1	79.07	78.80	-20	11,989	-0.17%
2023/07/21	20.5	75.84	7.2	76.05	76.60	13.3	11,653	0.11%
2023/07/20	38.2	76.52	9.3	77.02	76.10	28.9	11,433	0.25%
2023/07/19	57.6	79.18	14	79.93	76.80	43.6	11,091	0.39%
2023/07/18	74	86.49	59.4	86.60	84.20	14.6	10,245	0.14%
2023/07/17	43	80.66	16.2	81.88	81.90	26.8	8,199	0.33%
2023/07/14	5	75.02	2	74.50	74.50	3	7,719	0.04%
2023/07/13	7	74.67	3.8	74.55	74.20	3.2	7,601	0.04%
2023/07/12	0	71.90	1	72.20	72.10	-1	7,436	-0.01%
2023/07/10	5	70.02	0	0.00	69.90	5	7,371	0.07%
2023/07/07	1.1	70.49	1	70.20	70.50	0.1	7,383	0.00%
2023/07/06	5.2	70.97	1	70.60	70.70	4.2	7,363	0.06%
2023/07/05	0	72.00	0	0.00	71.50	0	7,229	0.00%
2023/07/04	6.2	73.02	0	0.00	72.20	6.2	7,130	0.09%
2023/07/03	3	76.00	2	76.20	76.00	1	6,909	0.01%
2023/06/30	1	74.90	0	0.00	74.80	1	6,771	0.01%
2023/06/29	0	0.00	2	75.20	75.10	-2	6,656	-0.03%
2023/06/28	1	74.80	0	0.00	74.80	1	6,578	0.02%
2023/06/27	3	74.33	0	75.00	74.70	3	6,554	0.05%
2023/06/26	4	75.50	0	0.00	75.30	4	6,478	0.06%
2023/06/21	0	0.00	1	76.90	77.00	-1	6,359	-0.02%
2023/06/20	7	76.41	0	0.00	76.40	7	6,345	0.11%
2023/06/19	4	78.03	3	77.33	77.10	1	6,266	0.02%
2023/06/16	4	80.65	8	80.55	79.30	-4	6,128	-0.07%
2023/06/15	0	0.00	11.1	79.35	79.40	-11.1	5,369	-0.21%
2023/06/14	0	0.00	1	78.00	78.00	-1	5,251	-0.02%
2023/06/13	1	78.00	7	78.10	78.00	-6	5,214	-0.12%
2023/06/12	3	78.00	9	78.16	77.60	-6	5,273	-0.11%
2023/06/09	0	0.00	1	78.00	78.10	-1	5,217	-0.02%
2023/06/08	1	77.40	0.3	77.90	77.40	0.7	5,167	0.01%
2023/06/07	1	77.80	3	77.90	78.20	-2	5,067	-0.04%
2023/06/06	1	78.30	1	77.50	77.50	0	4,999	0.00%
2023/06/05	4	77.75	9	78.37	78.00	-5	4,932	-0.10%
2023/06/02	4	77.05	18	76.77	77.10	-14	4,767	-0.29%
2023/06/01	1	75.10	1	75.70	75.70	0	4,541	0.00%
2023/05/31	0	0.00	7	75.37	75.30	-7	4,480	-0.16%
2023/05/30	1	75.00	4	74.93	75.00	-3	4,343	-0.07%
2023/05/29	0	0.00	1	74.70	74.70	-1	4,292	-0.02%
2023/05/24	1	73.00	0	0.00	73.50	1	4,171	0.02%
2023/05/22	0	0.00	2	73.30	73.40	-2	4,114	-0.05%
2023/05/19	0	0.00	5.3	73.04	73.20	-5.3	4,072	-0.13%
2023/05/18	1	72.30	2	72.50	72.40	-1	3,997	-0.03%
2023/05/17	0	0.00	3	72.30	72.30	-3	3,986	-0.08%
2023/05/16	0	0.00	12	71.22	71.30	-12	3,882	-0.31%
2023/05/10	0	0.00	1	70.10	70.40	-1	3,810	-0.03%
2023/05/09	0	0.00	3	70.10	70.50	-3	3,837	-0.08%
2023/05/02	0	0.00	1.1	70.39	70.50	-1.1	4,086	-0.03%
2023/04/28	0	0.00	1	69.90	70.00	-1	4,147	-0.02%
2023/04/27	0.3	69.60	1	69.90	69.60	-0.7	4,145	-0.02%
2023/04/26	3	69.37	0	0.00	69.70	3	4,071	0.07%
2023/04/25	0	0.00	1	70.00	69.00	-1	3,961	-0.03%
2023/04/24	0	0.00	1.1	69.89	69.70	-1.1	3,855	-0.03%
2023/04/21	0	0.00	1	70.10	70.10	-1	3,774	-0.03%
2023/04/20	0.1	70.00	0	0.00	70.10	0.1	3,709	0.00%
2023/04/18	0	0.00	5	70.10	70.10	-5	3,702	-0.14%
2023/04/12	0	0.00	1	70.40	70.60	-1	3,635	-0.03%
2023/04/11	1	69.50	0	0.00	70.40	1	3,604	0.03%
2023/04/06	0	0.00	2	70.50	70.50	-2	3,537	-0.06%
2023/03/31	0	0.00	10	70.20	69.70	-10	3,480	-0.29%
2023/03/28	0	69.50	0	0.00	69.50	0	4,095	0.00%
2023/03/23	1	69.60	0	0.00	69.80	1	4,667	0.02%
2023/03/20	0	0.00	2.3	68.13	68.40	-2.3	4,785	-0.05%
2023/03/17	11	68.04	1	67.90	67.90	10	4,828	0.21%
2023/03/16	0	0.00	1	67.10	67.40	-1	4,805	-0.02%
2023/03/15	2	66.75	0	0.00	66.60	2	4,826	0.04%
2023/03/14	0	0.00	7	69.09	69.00	-7	4,722	-0.15%
2023/03/13	0	0.00	1	68.30	69.40	-1	4,759	-0.02%
2023/03/10	0	68.90	0	0.00	69.00	0	4,742	0.00%
2023/03/07	0	0.00	1	69.80	69.90	-1	4,838	-0.02%
2023/03/06	0	0.00	1	69.00	69.00	-1	4,816	-0.02%
2023/02/24	0	0.00	4	68.60	68.00	-4	4,830	-0.08%
2023/02/23	0	0.00	1	68.30	68.50	-1	4,810	-0.02%
2023/02/22	0	0.00	1	68.00	68.20	-1	4,832	-0.02%
2023/02/21	0	0.00	1	67.80	67.90	-1	4,846	-0.02%
2023/02/17	0.5	67.20	0	0.00	67.50	0.5	4,942	0.01%
2023/02/16	1	67.10	1	67.20	67.00	0	5,009	0.00%
2023/02/15	0	0.00	3	67.07	67.20	-3	5,110	-0.06%
2023/02/13	0	0.00	1	67.10	67.10	-1	5,107	-0.02%
2023/02/10	0	66.50	1	66.50	66.60	-1	5,092	-0.02%
2023/02/09	0	0.00	3	66.50	66.50	-3	5,098	-0.06%
2023/02/08	0	0.00	1.3	66.39	66.20	-1.3	5,142	-0.03%
2023/02/06	0	0.00	5	66.38	66.10	-5	5,186	-0.10%
2023/02/03	0	65.20	1	65.40	65.40	-1	5,143	-0.02%
2023/02/02	0	0.00	4	65.40	65.40	-4	5,212	-0.08%
2023/02/01	0	0.00	2	65.00	65.00	-2	5,234	-0.04%
2023/01/31	0	0.00	1	65.70	64.50	-1	5,257	-0.02%
2023/01/30	3	65.30	3	65.60	65.60	0	5,172	0.00%
2023/01/10	0	0.00	1	64.70	64.50	-1	5,497	-0.02%
2023/01/09	0	0.00	3	64.60	64.80	-3	5,566	-0.05%
2023/01/06	0	0.00	6	64.00	64.00	-6	5,574	-0.11%
2022/12/27	0	0.00	8	63.50	63.60	-8	5,809	-0.14%
2022/12/23	0	0.00	7	64.07	64.20	-7	5,962	-0.12%
2022/12/22	8	63.60	1	64.50	64.00	7	6,001	0.12%
2022/12/21	1	63.00	1	63.40	63.70	0	5,819	0.00%
2022/12/14	0	0.00	1	63.30	63.30	-1	5,077	-0.02%
2022/12/13	0	0.00	1	63.10	63.20	-1	5,120	-0.02%
2022/12/09	0	0.00	1	62.90	63.10	-1	5,270	-0.02%
2022/12/05	1	62.60	1	62.60	63.50	0	5,390	0.00%
2022/12/01	8	61.64	0	0.00	61.70	8	5,372	0.15%
2022/11/30	1	60.80	2	61.45	62.00	-1	5,351	-0.02%
2022/11/17	0	0.00	1	60.10	60.30	-1	5,470	-0.02%
2022/11/16	0	0.00	1	60.50	60.40	-1	5,481	-0.02%
2022/11/11	1	60.00	1	59.80	60.00	0	5,398	0.00%
2022/11/04	0.1	56.30	0	0.00	56.90	0.1	5,440	0.00%
2022/10/31	5	58.40	0	0.00	59.00	5	5,488	0.09%
2022/10/28	0	0.00	5	57.10	56.70	-5	5,441	-0.09%
2022/10/27	1.1	56.50	0	0.00	56.70	1.1	5,454	0.02%
2022/10/26	5	56.70	5	56.40	56.70	0	5,491	0.00%
2022/10/25	0	56.45	0	0.00	56.20	0	5,495	0.00%
2022/10/24	0	0.00	1	56.90	56.90	-1	5,554	-0.02%
2022/10/20	6	55.87	0	0.00	55.90	6	5,525	0.11%
2022/10/19	0	0.00	3	57.03	56.70	-3	5,397	-0.06%
2022/10/18	1	56.60	0	0.00	56.60	1	5,355	0.02%
2022/10/17	0	58.00	0	0.00	57.60	0	5,312	0.00%
2022/10/14	0	0.00	1	57.70	57.30	-1	5,331	-0.02%
2022/10/13	0.1	57.23	2	57.30	57.20	-1.9	5,384	-0.04%
2022/10/12	3.1	57.60	0	0.00	57.30	3.1	5,438	0.06%
2022/10/11	0	0.00	5	57.00	57.30	-5	5,491	-0.09%
2022/10/06	0	0.00	4	59.40	59.00	-4	5,460	-0.07%
2022/10/05	6	59.60	0	0.00	59.30	6	5,456	0.11%
2022/10/04	0	0.00	1	59.40	59.10	-1	5,430	-0.02%
2022/10/03	1	57.60	0	0.00	57.50	1	5,383	0.02%
2022/09/30	3	58.63	1	59.00	58.50	2	5,397	0.04%
2022/09/29	0.1	59.50	0	0.00	59.20	0.1	5,353	0.00%
2022/09/26	0	0.00	5	59.80	59.30	-5	5,384	-0.09%
2022/09/23	5	60.54	0	0.00	60.40	5	5,451	0.09%
2022/09/22	7	61.41	0	0.00	61.50	7	5,844	0.12%
2022/09/21	1	63.20	0	0.00	63.10	1	5,881	0.02%
2022/09/20	0	0.00	1.1	64.09	63.70	-1.1	5,815	-0.02%
2022/09/19	0.1	63.60	0	0.00	63.10	0.1	5,783	0.00%
2022/09/16	4	62.98	0	0.00	63.50	4	5,743	0.07%
2022/09/15	0	0.00	1	63.60	63.70	-1	5,614	-0.02%
2022/09/13	0	0.00	5	65.30	65.50	-5	5,593	-0.09%
2022/09/08	1	63.80	0	0.00	63.70	1	5,677	0.02%
2022/09/07	0	0.00	2	64.35	64.40	-2	5,696	-0.04%
2022/09/06	0	0.00	4	64.40	64.50	-4	5,681	-0.07%
2022/09/05	0	0.00	10	64.15	64.50	-10	5,657	-0.18%
2022/09/02	3	62.40	0	0.00	62.10	3	5,585	0.05%
2022/09/01	0	0.00	10	62.90	63.10	-10	5,556	-0.18%
2022/08/31	1	63.50	0	0.00	63.60	1	5,551	0.02%
2022/08/30	0	0.00	1	64.20	64.10	-1	5,518	-0.02%
2022/08/29	0	63.50	4	63.30	63.30	-4	5,527	-0.07%
2022/08/26	0	64.30	0	0.00	64.20	0	5,538	0.00%
2022/08/25	1	63.80	0	0.00	63.80	1	5,583	0.02%
2022/08/23	0	0.00	0	64.10	64.20	0	5,806	0.00%
2022/08/19	0	0.00	2	63.30	63.00	-2	5,807	-0.03%
2022/08/18	0	0.00	1	62.80	63.00	-1	5,827	-0.02%
2022/08/16	2	62.40	0	0.00	62.20	2	5,858	0.03%
2022/08/15	1	64.20	1	63.30	63.00	0	5,812	0.00%
2022/08/12	0	0.00	2	65.00	64.50	-2	5,768	-0.03%
2022/08/11	2	63.50	0	0.00	63.70	2	5,763	0.03%
2022/08/08	0	62.30	0	0.00	62.10	0	5,938	0.00%
2022/08/05	2	62.00	0	0.00	62.00	2	6,189	0.03%
2022/08/04	0	63.00	0	0.00	63.00	0	6,211	0.00%
2022/08/03	1	62.50	0	0.00	63.10	1	6,229	0.02%
2022/08/02	0	0.00	2	62.65	63.00	-2	6,251	-0.03%
2022/08/01	0	0.00	1	62.40	62.30	-1	6,214	-0.02%
2022/07/28	0	0.00	1	62.10	62.30	-1	6,139	-0.02%
2022/07/27	0	0.00	1	61.10	61.60	-1	6,113	-0.02%
2022/07/26	0	0.00	0.3	61.00	60.80	-0.3	6,119	0.00%
2022/07/25	0	0.00	2	61.20	61.60	-2	6,160	-0.03%
2022/07/22	1	60.40	0	0.00	60.90	1	6,252	0.02%
2022/07/21	2	59.20	3	60.13	60.50	-1	6,216	-0.02%
2022/07/19	0.1	58.80	0	0.00	58.80	0.1	6,289	0.00%
2022/07/18	1	58.40	1	58.90	58.70	0	6,313	0.00%
2022/07/15	0	59.10	0	0.00	58.70	0	6,324	0.00%
2022/07/14	0	0.00	1	59.20	59.20	-1	6,450	-0.02%
2022/07/13	10	57.10	0	0.00	57.70	10	6,420	0.16%
2022/07/12	1	56.20	0	0.00	56.70	1	6,400	0.02%
2022/07/11	1	57.40	0	0.00	57.40	1	6,416	0.02%
2022/07/08	1	57.40	0	0.00	57.40	1	6,420	0.02%
2022/07/07	0	0.00	1	56.70	56.70	-1	6,437	-0.02%
2022/07/05	0.1	56.50	0	0.00	56.40	0.1	6,465	0.00%
2022/07/04	13	55.52	0	0.00	55.70	13	6,456	0.20%
2022/07/01	0	0.00	10	57.20	57.10	-10	6,479	-0.15%
2022/06/30	14.2	58.09	1	57.40	57.00	13.2	6,414	0.21%
2022/06/29	6	67.10	0	0.00	66.80	6	6,015	0.10%
2022/06/28	0	0.00	5	68.20	68.20	-5	5,905	-0.08%
2022/06/27	5	68.90	0	0.00	68.70	5	5,899	0.08%
2022/06/24	1	67.80	0	0.00	68.50	1	5,877	0.02%
2022/06/23	6	67.58	8	67.86	67.50	-2	5,895	-0.03%
2022/06/21	0	0.00	4	69.30	69.10	-4	6,024	-0.07%
2022/06/20	1	68.80	2	69.20	68.30	-1	6,034	-0.02%
2022/06/17	1	69.00	0	0.00	69.90	1	6,074	0.02%
2022/06/14	5	68.90	5	68.78	68.60	0	6,481	0.00%
2022/06/10	2	68.50	1.6	68.74	68.70	0.4	6,724	0.01%
2022/06/09	0	0.00	2	69.40	69.40	-2	6,904	-0.03%
2022/06/08	0	0.00	2	69.70	69.20	-2	7,116	-0.03%
2022/06/02	0.3	69.10	0	0.00	68.90	0.3	7,250	0.00%
2022/06/01	0	0.00	2	69.20	69.20	-2	7,348	-0.03%
2022/05/31	0	0.00	5	69.46	69.60	-5	7,348	-0.07%
2022/05/30	0	0.00	1	68.20	68.30	-1	7,147	-0.01%
2022/05/27	0	0.00	7.5	67.01	67.00	-7.5	7,128	-0.11%
2022/05/26	0	0.00	2	66.35	65.90	-2	7,201	-0.03%
2022/05/25	0	0.00	2	65.95	65.90	-2	7,231	-0.03%
2022/05/24	1	65.00	0	0.00	64.90	1	7,279	0.01%
2022/05/23	1.5	65.23	0	0.00	65.30	1.5	7,278	0.02%
2022/05/19	1	64.70	8	64.79	64.70	-7	7,274	-0.10%
2022/05/18	5	65.10	0	0.00	65.20	5	7,214	0.07%
2022/05/17	1	64.50	0	0.00	64.50	1	7,177	0.01%
2022/05/13	7	64.51	1	64.50	64.60	6	7,048	0.09%
2022/05/12	3	67.90	0	0.00	67.70	3	6,802	0.04%
2022/05/10	1	68.90	0	0.00	69.70	1	6,755	0.01%
2022/05/09	1	69.40	0	0.00	69.40	1	6,795	0.01%
2022/05/06	0	0.00	5	69.80	70.60	-5	6,771	-0.07%
2022/05/05	1	71.00	0	0.00	70.90	1	6,821	0.01%
2022/05/04	0	0.00	1	70.60	70.50	-1	6,845	-0.01%
2022/05/03	0	0.00	1	70.30	70.40	-1	6,908	-0.01%
2022/04/29	6	69.87	1	70.20	70.30	5	6,988	0.07%
2022/04/28	5	69.04	0	0.00	69.40	5	7,031	0.07%
2022/04/27	3	69.73	2	69.95	69.90	1	6,982	0.01%
2022/04/26	0	0.00	3	71.63	71.30	-3	7,134	-0.04%
2022/04/25	0	0.00	1	70.30	70.50	-1	7,315	-0.01%
2022/04/22	1	70.90	0	0.00	72.00	1	7,200	0.01%
2022/04/21	1	71.50	0	0.00	71.90	1	7,147	0.01%
2022/04/20	0	0.00	3	71.07	70.70	-3	7,091	-0.04%
2022/04/19	3	70.10	0	0.00	70.00	3	6,993	0.04%
2022/04/15	5	70.38	0	0.00	70.30	5	7,000	0.07%
2022/04/14	2	71.30	0	0.00	71.50	2	6,987	0.03%
2022/04/12	0	0.00	1	71.60	71.00	-1	7,071	-0.01%
2022/04/11	8	70.99	0	0.00	70.80	8	7,046	0.11%
2022/04/06	2	71.55	0	0.00	71.60	2	6,920	0.03%
2022/04/01	2	72.10	1	72.00	72.50	1	6,933	0.01%
2022/03/31	5	72.06	6	72.10	72.40	-1	6,919	-0.01%
2022/03/30	1	73.00	0	0.00	72.70	1	6,873	0.01%
2022/03/29	0	0.00	1	72.80	72.80	-1	6,864	-0.01%
2022/03/28	1	72.50	0.1	72.80	72.80	1	6,831	0.01%
2022/03/25	0	0.00	4	73.43	73.60	-4	6,816	-0.06%
2022/03/24	4	73.28	7	73.43	73.60	-3	6,793	-0.04%
2022/03/23	0	0.00	4	72.65	73.00	-4	6,702	-0.06%
2022/03/22	2	72.10	3.1	71.90	72.80	-1.1	6,628	-0.02%
2022/03/21	2	71.90	0	0.00	71.90	2	6,518	0.03%
2022/03/18	0	0.00	6	72.60	72.80	-6	6,492	-0.09%
2022/03/17	0	0.00	5	72.90	72.90	-5	6,112	-0.08%
2022/03/16	0	0.00	5	72.00	72.10	-5	5,956	-0.08%
2022/03/15	3	70.83	2	71.30	71.60	1	5,852	0.02%
2022/03/14	0	0.00	28	71.15	71.60	-28	5,755	-0.49%
2022/03/11	0	0.00	8	70.38	70.40	-8	5,584	-0.14%
2022/03/10	5	69.20	4	69.45	69.60	1	5,413	0.02%
2022/03/09	0	0.00	3	68.90	68.90	-3	5,413	-0.06%
2022/03/08	1	68.60	5	68.40	68.60	-4	5,452	-0.07%
2022/03/07	13	67.92	0.7	68.01	67.60	12.3	5,354	0.23%
2022/03/04	4	69.60	5	69.50	69.70	-1	5,362	-0.02%
2022/03/02	5	70.00	1	69.80	69.90	4	5,409	0.07%
2022/03/01	5	70.00	5	70.28	70.30	0	5,422	0.00%
2022/02/25	1	68.60	0.3	68.90	69.10	0.7	5,328	0.01%
2022/02/24	5	68.88	12	69.03	69.00	-7	5,286	-0.13%
2022/02/23	1	69.60	0	0.00	69.80	1	5,235	0.02%
2022/02/22	2	69.15	0	0.00	69.60	2	5,238	0.04%
2022/02/21	0.4	70.10	0.4	70.10	70.10	0	5,236	0.00%
2022/02/17	0	0.00	2	70.20	70.30	-2	5,349	-0.04%
2022/02/16	5	69.40	0	0.00	69.80	5	5,368	0.09%
2022/02/15	1	69.30	12	69.40	69.10	-11	5,457	-0.20%
2022/02/14	0	0.00	5	69.40	69.60	-5	5,494	-0.09%
2022/02/11	2	70.20	1	70.40	70.60	1	5,513	0.02%
2022/02/10	1	70.50	3	70.40	70.80	-2	5,540	-0.04%
2022/02/09	1	70.50	0	0.00	70.80	1	5,515	0.02%
2022/02/07	10	69.05	0	0.00	69.60	10	5,471	0.18%
2022/01/26	0	0.00	2	69.30	69.30	-2	5,489	-0.04%
2022/01/25	0	0.00	5	69.60	69.90	-5	5,829	-0.09%
2022/01/24	0	0.00	9	70.40	70.80	-9	5,792	-0.16%
2022/01/21	2	69.90	1	70.00	70.40	1	5,745	0.02%
2022/01/20	0.1	70.50	6	70.78	70.90	-5.9	5,651	-0.10%
2022/01/19	9	70.83	11	70.75	71.00	-2	5,613	-0.04%
2022/01/18	5	70.70	133	70.11	70.40	-128	5,451	-2.35%	大賣/鉅額交易
2022/01/17	0	0.00	1	69.10	69.00	-1	5,157	-0.02%
2022/01/14	0	0.00	3	69.60	69.00	-3	5,171	-0.06%
2022/01/13	0	0.00	1	69.40	69.30	-1	5,198	-0.02%
2022/01/12	0	0.00	43	69.02	69.30	-43	5,218	-0.82%
2022/01/11	0	0.00	30	68.90	69.10	-30	5,242	-0.57%
2022/01/10	3	68.50	3	68.70	68.80	0	5,236	0.00%
2022/01/06	0	0.00	2	68.80	69.30	-2	5,247	-0.04%
2022/01/05	1	68.80	1	68.80	68.90	0	5,207	0.00%
2022/01/04	14	68.09	0.1	68.50	68.30	13.9	5,251	0.26%
2022/01/03	0	0.00	2	69.30	68.90	-2	5,199	-0.04%
2021/12/30	0	0.00	2.1	69.00	69.10	-2.1	5,216	-0.04%
2021/12/28	2	68.95	4	69.10	69.40	-2	5,246	-0.04%
2021/12/27	0	0.00	3	68.87	69.00	-3	5,221	-0.06%
2021/12/23	0	0.00	9.1	68.67	68.70	-9.1	5,275	-0.17%
2021/12/22	0	0.00	1	68.50	68.50	-1	5,294	-0.02%
2021/12/21	0	0.00	1	68.50	68.70	-1	5,306	-0.02%
2021/12/17	1	68.10	7	67.90	68.20	-6	5,402	-0.11%
2021/12/15	1	67.60	1	67.50	67.70	0	5,462	0.00%
2021/12/09	1	67.60	2	67.70	68.00	-1	5,482	-0.02%
2021/12/08	0	0.00	1	67.00	67.10	-1	5,438	-0.02%
2021/12/07	2	66.80	0	0.00	66.80	2	5,387	0.04%
2021/12/06	2	66.15	0	0.00	66.90	2	5,381	0.04%
2021/12/03	1	66.10	0	0.00	66.40	1	5,382	0.02%
2021/12/02	2	66.60	6	66.27	66.40	-4	5,331	-0.08%
2021/12/01	2	66.50	0	0.00	66.90	2	5,259	0.04%
2021/11/30	11	66.85	0	0.00	66.60	11	5,250	0.21%
2021/11/29	3	66.70	10	66.60	67.00	-7	5,112	-0.14%
2021/11/24	1	68.30	0	0.00	68.10	1	5,184	0.02%
2021/11/23	1	68.40	0	0.00	68.30	1	5,190	0.02%
2021/11/19	1	68.10	14	68.04	68.10	-13	5,249	-0.25%
2021/11/18	2	68.35	1	68.10	68.30	1	5,245	0.02%
2021/11/17	1	68.70	1	68.00	68.00	0	5,224	0.00%
2021/11/16	2	68.25	0	0.00	68.40	2	5,203	0.04%
2021/11/15	21	68.08	1	68.60	68.00	20	5,251	0.38%
2021/11/12	18	67.29	1	67.70	67.70	17	5,276	0.32%
2021/11/11	1	67.60	0	0.00	67.90	1	5,244	0.02%
2021/11/10	22	68.54	0	0.00	68.40	22	5,304	0.41%
2021/11/09	1	68.40	8	68.40	69.00	-7	5,375	-0.13%
2021/11/08	1	68.20	0.1	68.42	68.50	0.9	5,461	0.02%
2021/11/05	1	68.60	3.1	68.57	69.00	-2.1	5,496	-0.04%
2021/11/04	0	0.00	18	69.26	69.30	-18	5,483	-0.33%
2021/11/03	7	69.53	0	0.00	69.50	7	5,504	0.13%
2021/11/02	4	69.73	10.1	70.13	69.30	-6.1	5,477	-0.11%
2021/11/01	0	0.00	5	68.00	68.10	-5	5,329	-0.09%
2021/10/26	0	0.00	2	67.80	67.90	-2	5,448	-0.04%
2021/10/20	0	0.00	2	68.30	67.80	-2	5,599	-0.04%
2021/10/19	0	0.00	10	67.90	67.90	-10	5,613	-0.18%
2021/10/18	0	0.00	5	67.86	67.80	-5	5,644	-0.09%
2021/10/15	0	0.00	1	67.60	67.70	-1	5,681	-0.02%
2021/10/13	1	67.70	3	67.70	67.80	-2	5,744	-0.03%
2021/10/12	0	0.00	3	67.43	67.70	-3	5,787	-0.05%
2021/10/07	5	67.00	0.5	67.10	66.80	4.5	5,886	0.08%
2021/10/06	1	66.10	0	0.00	66.50	1	6,001	0.02%
2021/10/05	0	0.00	1	66.10	66.40	-1	6,142	-0.02%
2021/10/04	0	0.00	1	66.70	66.10	-1	6,293	-0.02%
2021/09/30	0	0.00	1	65.90	67.00	-1	6,337	-0.02%
2021/09/29	1	65.80	3	65.53	65.80	-2	6,376	-0.03%
2021/09/28	3	67.00	0	0.00	66.50	3	6,517	0.05%
2021/09/27	3	67.00	0	0.00	67.20	3	6,647	0.05%
2021/09/24	1.1	66.95	5	67.48	67.10	-3.9	6,925	-0.06%
2021/09/23	3	65.73	1	65.70	66.10	2	7,370	0.03%
2021/09/22	0	0.00	5	64.20	65.60	-5	7,624	-0.07%
2021/09/17	2	65.10	0	0.00	64.70	2	7,717	0.03%
2021/09/13	1	64.90	1	65.00	65.20	0	8,176	0.00%
2021/09/08	0.2	64.70	1	64.40	64.40	-0.8	8,506	-0.01%
2021/09/07	1	65.10	0	0.00	65.10	1	8,576	0.01%
2021/09/06	0	0.00	20	65.40	65.30	-20	8,622	-0.23%
2021/09/03	40	64.90	0	0.00	65.30	40	8,711	0.46%
2021/09/02	0	0.00	2	64.60	64.50	-2	8,730	-0.02%
2021/09/01	4	64.93	1.1	64.83	64.90	3	8,760	0.03%
2021/08/31	1	64.90	1	64.80	64.80	0	8,750	0.00%
2021/08/30	6	64.42	0	0.00	64.60	6	8,683	0.07%
2021/08/26	0	0.00	1	64.80	64.60	-1	8,732	-0.01%
2021/08/25	0	0.00	3	65.00	64.30	-3	8,778	-0.03%
2021/08/24	2	65.00	21	64.79	64.90	-19	8,764	-0.22%
2021/08/23	1.1	64.70	1	64.50	64.50	0.1	8,846	0.00%
2021/08/20	1.1	64.40	2	64.10	64.20	-1	8,974	-0.01%
2021/08/19	4	64.25	3	64.37	64.50	1	9,122	0.01%
2021/08/18	2	64.20	1	64.30	64.10	1	9,144	0.01%
2021/08/17	2	64.45	8	64.20	64.50	-6	9,221	-0.07%
2021/08/16	5.1	64.72	20	64.70	64.50	-14.9	9,212	-0.16%
2021/08/13	9	66.04	2	65.80	65.70	7	9,230	0.08%
2021/08/12	8	66.74	5	66.90	66.60	3	9,300	0.03%
2021/08/11	2	67.70	0	0.00	67.80	2	9,333	0.02%
2021/08/10	0	0.00	1	67.40	68.00	-1	9,357	-0.01%
2021/08/09	5.3	67.54	0	67.80	67.50	5.3	9,527	0.06%
2021/08/06	24	68.13	1	68.30	68.30	23	9,564	0.24%
2021/08/05	22	68.00	7	67.71	68.80	15	9,788	0.15%
2021/08/04	2	66.85	2	67.00	67.20	0	10,213	0.00%
2021/08/03	0	67.10	0	0.00	67.10	0	10,434	0.00%
2021/08/02	2	67.20	0	0.00	67.10	2	10,492	0.02%
2021/07/30	1	67.00	0	0.00	67.30	1	10,571	0.01%
2021/07/29	0	0.00	1	67.30	67.60	-1	10,767	-0.01%
2021/07/28	0	0.00	1	67.10	67.80	-1	10,891	-0.01%
2021/07/27	1	67.30	3	67.83	68.00	-2	11,112	-0.02%
2021/07/26	1.1	66.90	1	66.80	66.90	0.1	11,257	0.00%
2021/07/23	11	66.84	13	66.82	66.80	-2	11,392	-0.02%
2021/07/22	2	66.95	1	66.80	67.10	1	11,465	0.01%
2021/07/21	1	67.20	6	67.22	67.20	-5	11,550	-0.04%
2021/07/20	10	67.30	4	67.60	67.20	6	11,656	0.05%
2021/07/19	4	67.50	2	67.70	67.90	2	11,774	0.02%
2021/07/15	20.2	67.83	2	67.80	67.90	18.2	12,418	0.15%
2021/07/14	5	67.62	1	67.50	67.80	4	12,453	0.03%
2021/07/13	45	67.74	15	67.88	68.00	30	12,488	0.24%
2021/07/12	73	66.94	0	0.00	66.90	73	12,472	0.59%
2021/07/09	20	67.68	3	67.47	67.60	17	12,388	0.14%
2021/07/08	5	68.22	8	68.26	68.10	-3	12,472	-0.02%
2021/07/07	9	68.06	11	68.18	68.30	-2	12,569	-0.02%
2021/07/06	5.1	68.70	2	68.30	68.30	3.1	12,718	0.02%
2021/07/05	6	67.95	0	0.00	68.70	6	12,813	0.05%
2021/07/02	17	67.89	5	67.90	68.00	12	12,858	0.09%
2021/07/01	26.2	68.65	0.1	69.20	68.30	26.1	12,921	0.20%
2021/06/30	21	69.01	2	68.70	68.80	19	12,878	0.15%
2021/06/29	24.1	73.74	12	73.70	73.70	12.1	12,478	0.10%
2021/06/28	15	74.05	0	0.00	74.00	15	12,325	0.12%
2021/06/25	3	74.57	6	74.70	74.50	-3	12,356	-0.02%
2021/06/24	12	74.52	5	74.78	74.50	7	12,490	0.06%
2021/06/23	5	74.44	20	74.55	74.60	-15	13,119	-0.11%
2021/06/22	14	74.79	3	74.73	74.30	11	13,325	0.08%
2021/06/21	5	73.76	1	74.30	74.40	4	13,359	0.03%
2021/06/18	2	74.35	7	74.69	74.70	-5	13,457	-0.04%
2021/06/17	5	74.00	4	73.70	74.00	1	13,494	0.01%
2021/06/16	0	0.00	17	73.76	73.80	-17	13,793	-0.12%
2021/06/15	0	0.00	3	72.87	73.00	-3	14,090	-0.02%
2021/06/11	13	72.38	19	72.40	72.30	-6	14,259	-0.04%
2021/06/10	5	72.80	0	0.00	73.00	5	14,363	0.03%
2021/06/09	2	72.75	0	0.00	72.70	2	14,498	0.01%
2021/06/07	0	0.00	4	72.93	72.90	-4	15,404	-0.03%
2021/06/04	0	0.00	6	73.50	73.40	-6	15,470	-0.04%
2021/06/03	1	73.90	7	73.47	73.50	-6	15,584	-0.04%
2021/06/02	2	73.55	1	74.20	73.60	1	15,739	0.01%
2021/06/01	0	0.00	2	73.80	73.80	-2	15,892	-0.01%
2021/05/31	1	73.50	19	73.08	73.50	-18	15,999	-0.11%
2021/05/28	0	0.00	29	73.24	73.20	-29	16,099	-0.18%
2021/05/27	2	72.80	2	73.00	73.20	0	16,226	0.00%
2021/05/26	7	73.17	4	73.10	73.30	3	16,505	0.02%
2021/05/25	0	0.00	3	72.93	72.90	-3	16,687	-0.02%
2021/05/24	0	0.00	1	72.50	72.70	-1	16,815	-0.01%
2021/05/21	1	72.90	14	72.63	72.50	-13	16,964	-0.08%
2021/05/20	7	72.21	8	72.26	72.10	-1	17,089	-0.01%
2021/05/19	0	0.00	12	71.37	71.50	-12	17,153	-0.07%
2021/05/18	2	69.80	17	69.97	70.20	-15	17,358	-0.09%
2021/05/17	4	68.25	7	68.70	68.40	-3	17,964	-0.02%
2021/05/14	5	70.20	6	70.38	70.60	-1	17,941	-0.01%
2021/05/13	5	70.46	0	0.00	70.10	5	18,054	0.03%
2021/05/12	7	70.54	34	71.29	71.10	-27	17,959	-0.15%
2021/05/11	14.7	69.63	16	69.37	69.30	-1.3	17,558	-0.01%
2021/05/10	1	70.60	0	0.00	70.60	1	17,580	0.01%
2021/05/07	8	70.50	3	71.03	71.10	5	18,197	0.03%
2021/05/06	14.2	70.23	3	69.83	69.70	11.2	19,274	0.06%
2021/05/05	4	71.25	11	71.40	70.80	-7	19,804	-0.04%
2021/05/04	24	71.16	9	71.41	71.50	15	20,037	0.07%
2021/05/03	23	72.38	19	72.59	72.20	4	20,055	0.02%
2021/04/29	13	73.65	9	73.84	73.60	4	20,347	0.02%
2021/04/28	13	73.42	6	73.63	73.60	7	20,672	0.03%
2021/04/27	8	73.23	1	73.30	73.30	7	21,355	0.03%
2021/04/26	6	73.65	1	73.60	73.60	5	21,679	0.02%
2021/04/23	5	74.12	0	0.00	73.90	5	22,419	0.02%
2021/04/22	18.1	75.04	14.2	74.51	74.10	3.9	24,604	0.02%
2021/04/21	1	73.90	2	74.05	74.30	-1	25,484	0.00%
2021/04/20	6	73.65	5	73.90	74.00	1	26,144	0.00%
2021/04/19	5	73.70	2	73.70	73.80	3	26,288	0.01%
2021/04/16	3	73.43	5	73.50	73.50	-2	26,368	-0.01%
2021/04/15	6.1	72.99	5	73.20	73.00	1.1	26,429	0.00%
2021/04/14	4	72.80	12	72.31	73.20	-8	26,434	-0.03%
2021/04/13	17	72.81	1	72.60	72.50	16	26,365	0.06%
2021/04/12	20	72.85	1	72.80	72.70	19	26,479	0.07%
2021/04/09	1	73.40	10	73.35	73.30	-9	26,461	-0.03%
2021/04/08	12.1	73.71	13	73.66	73.60	-0.9	26,327	0.00%
2021/04/07	21	72.63	2.1	72.71	72.80	19	26,181	0.07%
2021/04/06	20	73.26	2.1	73.31	73.00	18	26,030	0.07%
2021/04/01	13	73.58	3	73.63	73.50	10	25,829	0.04%
2021/03/31	21	74.00	2	73.90	74.10	19	25,726	0.07%
2021/03/30	6	73.57	3	73.43	73.70	3	25,623	0.01%
2021/03/29	17	73.68	19	73.55	73.60	-2	25,510	-0.01%
2021/03/26	42.1	73.97	8	73.73	73.80	34.1	25,357	0.13%
2021/03/25	7	75.06	9	75.02	75.70	-2	24,820	-0.01%
2021/03/24	5	74.10	10	74.10	74.20	-5	24,692	-0.02%
2021/03/23	3	73.50	13.3	73.60	74.00	-10.3	24,594	-0.04%
2021/03/22	4	74.25	8	74.05	74.00	-4	24,491	-0.02%
2021/03/19	9	74.48	18	74.38	75.00	-9	24,545	-0.04%
2021/03/18	21	73.84	22.2	73.97	74.30	-1.2	24,358	0.00%
2021/03/17	11.3	72.42	3	72.27	72.30	8.3	24,366	0.03%
2021/03/16	17	71.88	1	72.10	71.50	16	24,370	0.07%
2021/03/15	8.4	71.12	1.1	71.38	71.50	7.3	24,405	0.03%
2021/03/12	6.2	71.14	4	71.30	71.40	2.2	24,426	0.01%
2021/03/11	42.6	71.52	25	71.74	72.00	17.6	24,483	0.07%
2021/03/10	2	74.00	1	74.10	73.90	1	23,998	0.00%
2021/03/09	3	73.23	2	73.15	72.80	1	23,975	0.00%
2021/03/08	10	73.57	3	73.57	73.20	7	23,979	0.03%
2021/03/05	19	73.62	3	73.87	73.50	16	23,936	0.07%
2021/03/04	11	74.34	1	74.40	74.30	10	23,982	0.04%
2021/03/03	4	74.43	9	74.80	75.50	-5	23,918	-0.02%
2021/03/02	16	74.26	6	74.23	73.90	10	23,861	0.04%
2021/02/26	15.4	74.73	1	75.20	74.60	14.4	23,754	0.06%
2021/02/25	12	76.16	4	75.75	75.90	8	23,456	0.03%
2021/02/24	1.1	76.11	2	76.25	76.00	-0.9	23,325	0.00%
2021/02/23	9	75.06	1	75.02	75.10	8	23,270	0.03%
2021/02/22	3	76.07	3	75.94	75.80	0	23,118	0.00%
2021/02/19	4.2	75.06	1	75.90	76.10	3.2	22,985	0.01%
2021/02/18	5	74.84	3	74.93	75.40	2	22,853	0.01%
2021/02/17	73.3	75.86	32	75.91	75.20	41.3	22,678	0.18%
2021/02/05	2	78.70	3	78.80	78.40	-1	22,274	0.00%
2021/02/04	5	79.20	7	78.84	78.90	-2	22,157	-0.01%
2021/02/03	4	78.15	5	78.34	78.20	-1	22,161	0.00%
2021/02/02	7	78.63	14	78.31	78.10	-7	22,341	-0.03%
2021/02/01	13	77.84	7	77.69	78.00	6	22,368	0.03%
2021/01/29	24	80.63	24	81.75	78.40	0	22,106	0.00%
2021/01/28	67.1	81.68	77.1	82.04	81.50	-10	21,406	-0.05%
2021/01/27	35.1	81.22	53	80.52	81.10	-18	20,213	-0.09%
2021/01/26	9	78.61	13	78.23	77.70	-4	19,412	-0.02%
2021/01/25	30	77.76	36	77.83	78.00	-6	19,027	-0.03%
2021/01/22	29	76.56	36.7	76.14	77.60	-7.7	18,789	-0.04%
2021/01/21	14	77.34	5.7	77.39	77.00	8.3	18,280	0.05%
2021/01/20	38.2	76.40	52	76.52	76.00	-13.8	17,816	-0.08%
2021/01/19	43.2	79.08	32	79.05	79.00	11.2	17,029	0.07%
2021/01/18	34	79.11	30.4	78.95	79.00	3.6	16,570	0.02%
2021/01/15	122	81.93	107	81.41	80.40	15	15,678	0.10%	大買/大賣/
2021/01/14	59	75.40	85.2	75.33	77.90	-26.2	13,423	-0.20%
2021/01/13	64	70.37	27.8	70.40	70.90	36.3	12,034	0.30%
2021/01/12	5	67.42	1	67.50	67.50	4	11,175	0.04%
2021/01/11	21.1	66.91	49	66.92	67.30	-28	10,964	-0.25%
2021/01/08	4	67.50	1	67.30	67.40	3	10,765	0.03%
2021/01/07	2	66.80	3.5	66.91	66.80	-1.5	10,613	-0.01%
2021/01/06	0	0.00	8	66.98	66.70	-8	10,633	-0.08%
2021/01/05	24.2	67.00	0	0.00	66.80	24.2	10,501	0.23%
2021/01/04	10	67.32	1	68.20	68.00	9	10,269	0.09%
2020/12/31	9	67.37	0	0.00	67.30	9	10,070	0.09%
2020/12/30	0	0.00	20	66.80	67.50	-20	10,034	-0.20%
2020/12/29	6	67.50	0	0.00	67.10	6	9,957	0.06%
2020/12/28	1	68.10	1	67.90	68.00	0	9,906	0.00%
2020/12/25	1	67.80	1.2	67.37	67.80	-0.2	9,956	0.00%
2020/12/24	0	0.00	3	66.77	66.80	-3	9,924	-0.03%
2020/12/23	4	66.38	10	66.50	66.80	-6	9,889	-0.06%
2020/12/22	0.2	66.60	2	66.70	66.20	-1.8	9,905	-0.02%
2020/12/21	12	65.39	14	66.21	66.20	-2	9,896	-0.02%
2020/12/18	14	67.54	1	67.60	66.70	13	9,762	0.13%
2020/12/17	3	67.90	13	67.70	67.90	-10	9,618	-0.10%
2020/12/16	2	68.20	5	68.36	68.50	-3	9,602	-0.03%
2020/12/15	13.5	67.84	7	67.91	67.30	6.5	9,669	0.07%
2020/12/14	6	70.37	7.4	69.95	69.60	-1.4	9,443	-0.01%
2020/12/11	11	70.39	11	70.76	69.90	0	9,331	0.00%
2020/12/10	2	69.30	3	69.07	69.40	-1	8,938	-0.01%
2020/12/09	4	69.18	15	68.99	69.40	-11	8,781	-0.13%
2020/12/08	22	68.64	24	68.41	68.40	-2	8,606	-0.02%
2020/12/07	20.4	68.24	32.5	68.18	68.80	-12.1	8,455	-0.14%
2020/12/04	0	0.00	1	66.70	66.60	-1	8,094	-0.01%
2020/12/03	1	66.50	1	66.50	66.10	0	8,018	0.00%
2020/12/02	1	66.10	0	0.00	66.40	1	7,971	0.01%
2020/12/01	0.5	65.30	0	0.00	65.50	0.5	7,857	0.01%
2020/11/30	6	66.08	1.9	66.71	65.30	4.1	7,741	0.05%
2020/11/27	10	66.47	12	66.72	66.50	-2	7,551	-0.03%
2020/11/26	30	66.13	3	66.43	66.50	27	7,521	0.36%
2020/11/25	6	66.20	3	66.07	65.90	3	7,510	0.04%
2020/11/24	35	66.14	5	66.26	66.20	30	7,477	0.40%
2020/11/23	9	65.73	0	0.00	65.90	9	7,358	0.12%
2020/11/20	1	65.90	5	65.96	65.60	-4	7,246	-0.06%
2020/11/19	5	65.00	0	0.00	65.00	5	7,129	0.07%
2020/11/18	4	65.15	2	65.05	65.30	2	7,205	0.03%
2020/11/17	0	0.00	1	65.00	65.00	-1	7,243	-0.01%
2020/11/16	0	0.00	3.1	65.03	65.00	-3.1	7,368	-0.04%
2020/11/13	14	63.52	8	63.95	64.10	6	7,365	0.08%
2020/11/12	0	0.00	6	62.27	62.30	-6	7,281	-0.08%
2020/11/11	1	62.20	1	61.90	62.50	0	7,841	0.00%
2020/11/10	1	60.30	5	60.20	60.30	-4	8,501	-0.05%
2020/11/09	13	61.25	1	60.90	60.90	12	8,160	0.15%
2020/11/04	1	62.40	3	62.30	62.30	-2	8,066	-0.02%
2020/11/03	1	62.30	0	0.00	62.40	1	8,181	0.01%
2020/11/02	2	61.70	3	61.53	62.20	-1	8,331	-0.01%
2020/10/30	0	0.00	1	61.60	61.50	-1	8,537	-0.01%
2020/10/29	0	0.00	2	61.85	61.90	-2	8,543	-0.02%
2020/10/26	1	62.20	0	0.00	62.30	1	8,767	0.01%
2020/10/23	0	0.00	2	62.40	62.40	-2	8,830	-0.02%
2020/10/22	1	62.20	0	0.00	62.30	1	8,865	0.01%
2020/10/21	20	63.00	2	63.30	62.80	18	8,820	0.20%
2020/10/19	1	64.00	0	0.00	63.50	1	8,992	0.01%
2020/10/15	0	0.00	1	63.60	63.10	-1	9,382	-0.01%
2020/10/14	0	0.00	6	63.87	63.70	-6	9,365	-0.06%
2020/10/13	1	64.00	0	0.00	64.20	1	9,314	0.01%
2020/10/12	0	0.00	7	63.91	64.10	-7	9,380	-0.07%
2020/10/06	0	0.00	4	63.70	63.80	-4	9,513	-0.04%
2020/10/05	0	0.00	1	63.60	63.20	-1	9,602	-0.01%
2020/09/30	0	0.00	9	63.89	63.80	-9	9,703	-0.09%
2020/09/29	1	62.20	1	62.90	62.90	0	9,763	0.00%
2020/09/28	20	62.10	0	0.00	62.20	20	9,840	0.20%
2020/09/25	6	61.37	0	0.00	61.30	6	9,978	0.06%
2020/09/24	4	61.88	1	61.60	61.50	3	10,068	0.03%
2020/09/22	2	63.40	0	0.00	63.20	2	10,826	0.02%
2020/09/21	0	0.00	2	64.90	64.20	-2	11,198	-0.02%
2020/09/18	0	0.00	7	64.86	65.60	-7	11,465	-0.06%
2020/09/17	1	63.90	0	0.00	63.90	1	11,566	0.01%
2020/09/16	10	64.00	0	0.00	64.00	10	11,769	0.08%
2020/09/15	2	64.20	0	0.00	63.90	2	11,987	0.02%
2020/09/14	0	0.00	3.2	63.83	63.80	-3.2	12,033	-0.03%
2020/09/11	2	62.70	1	62.70	62.80	1	12,060	0.01%
2020/09/10	1	62.70	0	0.00	62.80	1	12,134	0.01%
2020/09/09	2	62.55	0	0.00	63.20	2	12,278	0.02%
2020/09/07	10	62.90	10	62.80	62.90	0	12,889	0.00%
2020/09/04	3	63.60	0	0.00	63.60	3	12,959	0.02%
2020/09/03	0	0.00	3	64.00	63.70	-3	13,012	-0.02%
2020/09/02	0	0.00	1	63.70	63.70	-1	13,103	-0.01%
2020/08/31	1	62.70	0	0.00	62.50	1	13,183	0.01%
2020/08/28	4	63.03	0	0.00	62.90	4	13,242	0.03%
2020/08/27	6	63.80	0	0.00	63.90	6	13,210	0.05%
2020/08/24	12	64.27	7	63.13	63.30	5	13,484	0.04%
2020/08/21	6	64.37	0	0.00	64.40	6	13,382	0.04%
2020/08/20	5	64.94	6	64.25	64.00	-1	13,352	-0.01%
2020/08/19	2	66.65	3	67.37	66.60	-1	13,179	-0.01%
2020/08/18	3	68.10	7.6	68.56	67.70	-4.6	13,092	-0.04%
2020/08/17	8	68.21	27	69.18	69.10	-19	13,050	-0.15%
2020/08/14	24	66.44	19	66.62	66.70	5	12,536	0.04%
2020/08/12	2.1	62.10	1	62.20	62.10	1.1	11,973	0.01%
2020/08/11	1	62.30	10	62.70	62.00	-9	12,059	-0.07%
2020/08/10	0.6	63.60	0	0.00	63.60	0.6	12,418	0.00%
2020/08/07	0	0.00	8	63.51	63.60	-8	12,421	-0.06%
2020/08/06	12	63.87	12	63.80	64.00	0	12,425	0.00%
2020/08/05	1	63.50	4	63.78	63.40	-3	12,453	-0.02%
2020/08/04	0	0.00	19	63.52	63.80	-19	12,389	-0.15%
2020/07/30	18	60.47	4	60.68	61.30	14	12,140	0.12%
2020/07/29	2	60.50	1	61.00	60.10	1	12,083	0.01%
2020/07/28	1	60.60	3	61.03	60.60	-2	12,092	-0.02%
2020/07/27	5	60.50	2	60.50	60.40	3	12,154	0.02%
2020/07/24	5	61.54	0	0.00	61.20	5	12,241	0.04%
2020/07/23	3	62.33	21	62.78	62.20	-18	12,237	-0.15%
2020/07/22	2	61.90	10	61.83	61.90	-8	12,201	-0.07%
2020/07/21	46	61.23	8.9	61.92	61.20	37.1	12,219	0.30%
2020/07/20	19	61.79	2	62.30	61.50	17	12,115	0.14%
2020/07/17	1	64.00	3	64.40	64.00	-2	11,970	-0.02%
2020/07/16	1	64.10	7	64.14	64.10	-6	12,076	-0.05%
2020/07/15	11	64.22	3	63.90	63.90	8	12,107	0.07%
2020/07/14	10	64.67	0	0.00	64.70	10	12,193	0.08%
2020/07/13	1	64.00	0	0.00	64.80	1	12,260	0.01%
2020/07/10	2	64.00	2	64.10	63.70	0	12,339	0.00%
2020/07/09	1	64.80	3	64.83	64.80	-2	12,411	-0.02%
2020/07/08	0.4	65.30	0	0.00	65.10	0.4	12,351	0.00%
2020/07/07	13	65.41	0	0.00	65.60	13	12,272	0.11%
2020/07/06	5	66.36	4	66.73	66.50	1	12,140	0.01%
2020/07/03	1	65.70	14	66.06	66.10	-13	12,122	-0.11%
2020/07/02	1	65.00	2	65.20	65.30	-1	12,087	-0.01%
2020/07/01	17	64.55	4	64.53	64.50	13	12,103	0.11%
2020/06/30	25	64.88	8	64.00	64.00	17	12,039	0.14%
2020/06/29	4	69.83	0	0.00	69.80	4	11,418	0.04%
2020/06/24	2	70.40	6	70.18	70.10	-4	11,148	-0.04%
2020/06/23	1	70.40	2	70.25	70.00	-1	11,187	-0.01%
2020/06/22	1	69.60	2	69.90	70.10	-1	10,980	-0.01%
2020/06/19	0	0.00	3	69.07	68.80	-3	10,829	-0.03%
2020/06/18	1	68.90	0	0.00	68.90	1	10,687	0.01%
2020/06/17	4	68.45	1	68.00	68.60	3	10,682	0.03%
2020/06/16	2	69.00	1	68.90	68.60	1	10,759	0.01%
2020/06/15	5	68.46	1	67.80	67.80	4	10,819	0.04%
2020/06/12	6	68.80	7	68.74	69.10	-1	10,733	-0.01%
2020/06/11	17	69.24	6	68.77	67.80	11	10,583	0.10%
2020/06/10	1	67.00	0	0.00	67.00	1	10,270	0.01%
2020/06/09	10	66.56	0	0.00	66.00	10	10,382	0.10%
2020/06/08	5	66.80	0	0.00	66.80	5	10,395	0.05%
2020/06/05	2	66.10	2	66.05	66.30	0	10,372	0.00%
2020/06/04	3	66.53	3	66.80	66.40	0	10,458	0.00%
2020/06/03	2	66.25	7	66.21	66.10	-5	10,478	-0.05%
2020/06/02	0	0.00	1	64.90	65.10	-1	10,380	-0.01%
2020/06/01	0	0.00	1	64.00	64.20	-1	10,357	-0.01%
2020/05/29	1	62.40	4	62.43	64.50	-3	10,339	-0.03%
2020/05/28	4	61.98	1	61.40	61.50	3	10,282	0.03%
2020/05/27	1	62.30	0	0.00	62.00	1	10,402	0.01%
2020/05/26	1	62.10	2	62.20	62.00	-1	10,471	-0.01%
2020/05/25	0	0.00	2	61.50	61.50	-2	10,386	-0.02%
2020/05/22	0	0.00	2	60.60	60.70	-2	10,385	-0.02%
2020/05/21	6	60.80	0	0.00	60.60	6	10,324	0.06%
2020/05/20	4	61.23	0	0.00	61.00	4	10,203	0.04%
2020/05/19	8	61.71	6	62.10	61.10	2	10,136	0.02%
2020/05/18	1	62.60	12	62.60	63.00	-11	9,912	-0.11%
2020/05/15	18	62.85	4	62.85	62.60	14	9,872	0.14%
2020/05/14	1	65.90	0	0.00	66.00	1	9,435	0.01%
2020/05/13	2	65.85	3	66.20	66.50	-1	9,364	-0.01%
2020/05/11	0	0.00	2	67.00	66.90	-2	9,223	-0.02%
2020/05/08	0	0.00	1	66.20	66.30	-1	9,157	-0.01%
2020/05/07	3	65.00	0	0.00	65.30	3	9,155	0.03%
2020/05/05	0	0.00	4	65.70	65.30	-4	9,168	-0.04%
2020/05/04	5	65.00	0	0.00	64.90	5	9,171	0.05%
2020/04/30	4	65.90	2	66.10	66.10	2	9,167	0.02%
2020/04/28	0	0.00	1	65.90	65.90	-1	9,085	-0.01%
2020/04/23	1	63.80	4	64.40	64.40	-3	9,083	-0.03%
2020/04/21	0	0.00	4	63.50	63.20	-4	8,908	-0.04%
2020/04/17	5	65.12	2	65.40	65.10	3	8,824	0.03%
2020/04/16	1	64.40	1	64.80	65.00	0	8,673	0.00%
2020/04/15	2	64.40	3	64.43	64.80	-1	8,597	-0.01%
2020/04/14	0	0.00	2	63.45	63.70	-2	8,529	-0.02%
2020/04/13	4	61.95	1	62.50	62.00	3	8,480	0.04%
2020/04/10	0	0.00	2	62.00	62.00	-2	8,483	-0.02%
2020/04/09	4	62.15	11	62.32	61.80	-7	8,497	-0.08%
2020/04/08	3	62.17	0	0.00	62.50	3	8,461	0.04%
2020/04/07	3	61.93	7	62.27	61.80	-4	8,374	-0.05%
2020/04/06	1	60.80	1	61.50	61.60	0	8,244	0.00%
2020/04/01	4	58.40	0	0.00	58.40	4	8,028	0.05%
2020/03/31	8	60.20	0	0.00	58.00	8	7,929	0.10%
2020/03/30	6	59.08	5	59.06	59.30	1	7,705	0.01%
2020/03/27	13	60.45	11	60.45	60.10	2	7,575	0.03%
2020/03/26	5	54.90	0	0.00	55.10	5	7,245	0.07%
2020/03/25	6	55.32	0	0.00	54.90	6	7,265	0.08%
2020/03/24	0	0.00	3	52.33	51.90	-3	7,242	-0.04%
2020/03/23	5	49.55	0	0.00	48.20	5	7,341	0.07%
2020/03/20	1	51.90	2	50.30	51.80	-1	7,335	-0.01%
2020/03/19	1	49.00	6	47.91	48.10	-5	7,245	-0.07%
2020/03/18	1	51.20	4	50.78	50.30	-3	7,137	-0.04%
2020/03/17	1	51.20	26	52.53	50.70	-25	7,143	-0.35%
2020/03/16	1	53.70	16	54.92	52.60	-15	7,083	-0.21%
2020/03/13	4	54.50	9	53.67	55.30	-5	7,017	-0.07%
2020/03/12	2	57.80	3	58.13	56.80	-1	6,839	-0.01%
2020/03/11	1	60.50	1	59.40	59.40	0	6,756	0.00%
2020/03/10	5	60.36	2	60.75	60.30	3	6,727	0.04%
2020/03/09	10	60.09	2	60.60	61.30	8	6,612	0.12%
2020/03/06	8	61.44	2	61.40	61.30	6	6,580	0.09%
2020/03/05	4	62.80	4	62.68	62.90	0	6,605	0.00%
2020/03/04	2	60.60	18	62.01	61.60	-16	6,685	-0.24%
2020/03/03	7	61.23	4	61.18	61.00	3	6,584	0.05%
2020/03/02	13	60.54	0	0.00	60.30	13	6,503	0.20%
2020/02/27	2	63.65	0	0.00	62.70	2	6,430	0.03%
2020/02/26	0	0.00	2	64.50	64.20	-2	6,378	-0.03%
2020/02/25	1	64.00	0	0.00	64.70	1	6,416	0.02%
2020/02/24	1	64.10	1	64.80	64.50	0	6,523	0.00%
2020/02/19	0	0.00	4	66.63	66.70	-4	6,893	-0.06%
2020/02/18	1	64.90	2	65.80	66.00	-1	6,983	-0.01%
2020/02/17	1	65.50	0	0.00	65.80	1	7,238	0.01%
2020/02/13	0	0.00	3	65.80	65.40	-3	8,226	-0.04%
2020/02/10	1	63.70	0	0.00	64.70	1	9,654	0.01%
2020/02/07	6	65.32	0	0.00	65.30	6	9,618	0.06%
2020/02/06	0	0.00	1	65.90	66.60	-1	9,648	-0.01%
2020/02/05	6	64.90	0	0.00	64.80	6	9,685	0.06%
2020/02/04	1	64.30	2	64.85	64.80	-1	9,735	-0.01%
2020/02/03	0	0.00	4	64.40	63.90	-4	9,818	-0.04%
2020/01/31	0	0.00	6	63.97	63.60	-6	9,843	-0.06%
2020/01/30	5	63.40	15.3	63.31	62.80	-10.3	9,970	-0.10%
2020/01/20	16	68.12	0	67.90	68.00	16	9,796	0.16%
2020/01/17	10	67.90	0.1	67.90	67.90	9.9	9,809	0.10%
2020/01/15	6	68.73	2	69.05	68.20	4	9,888	0.04%
2020/01/14	2	68.60	3	69.27	69.10	-1	9,932	-0.01%
2020/01/13	5	69.20	12	68.71	69.20	-7	9,978	-0.07%
2020/01/10	4	66.98	2	67.00	67.00	2	10,257	0.02%
2020/01/09	3	67.57	0	0.00	67.40	3	10,402	0.03%
2020/01/08	2	67.20	1	67.10	67.70	1	10,386	0.01%
2020/01/07	0	0.00	4	67.88	68.30	-4	10,325	-0.04%
2020/01/06	5	66.98	0	0.00	66.80	5	10,281	0.05%
2020/01/03	3	68.47	1	69.40	68.20	2	10,280	0.02%
2020/01/02	2	68.15	0	0.00	68.60	2	10,267	0.02%
2019/12/31	1	68.70	0	0.00	68.40	1	10,309	0.01%
2019/12/30	0	0.00	3	69.40	68.80	-3	10,280	-0.03%
2019/12/27	1	69.10	1	69.50	69.40	0	10,289	0.00%
2019/12/26	1	68.90	0	0.00	69.20	1	10,324	0.01%
2019/12/25	2	69.05	0	0.00	69.30	2	10,395	0.02%
2019/12/24	1	69.50	0	0.00	69.20	1	10,415	0.01%
2019/12/23	0	0.00	5	70.08	69.80	-5	10,403	-0.05%
2019/12/20	3	70.13	3	70.17	70.10	0	10,393	0.00%
2019/12/19	3	70.20	1	70.10	70.20	2	10,340	0.02%
2019/12/18	2	70.85	3	70.90	71.10	-1	10,264	-0.01%
2019/12/16	1	68.80	1	70.00	68.70	0	10,061	0.00%
2019/12/13	3	68.63	4	68.30	68.80	-1	10,081	-0.01%
2019/12/12	3	69.50	8	69.34	69.00	-5	10,022	-0.05%
2019/12/11	0	0.00	3	68.33	68.70	-3	9,921	-0.03%
2019/12/10	1	68.90	2	68.40	68.90	-1	9,860	-0.01%
2019/12/09	2	68.40	0	0.00	68.40	2	9,870	0.02%
2019/12/06	3	68.80	0	0.00	69.00	3	9,834	0.03%
2019/12/05	9	69.12	1	69.20	68.80	8	9,812	0.08%
2019/12/04	2	68.55	1	68.60	69.00	1	9,768	0.01%
2019/12/03	0	0.00	2	68.65	69.10	-2	9,735	-0.02%
2019/12/02	2	67.00	4	67.55	67.50	-2	9,595	-0.02%
2019/11/29	4	68.03	3	68.07	68.00	1	9,533	0.01%
2019/11/28	6	69.83	5	69.30	69.50	1	9,419	0.01%
2019/11/27	4	69.50	2	69.90	69.70	2	9,548	0.02%
2019/11/26	0	0.00	3	70.43	70.20	-3	9,489	-0.03%
2019/11/25	0	0.00	8	69.80	69.90	-8	9,335	-0.09%
2019/11/22	8	71.33	12	70.92	70.80	-4	9,321	-0.04%
2019/11/21	4	70.83	54	70.48	71.30	-50	9,256	-0.54%
2019/11/20	12	70.70	5.5	71.16	71.00	6.5	9,097	0.07%
2019/11/19	13	70.42	12	70.53	70.70	1	8,977	0.01%
2019/11/18	98	70.41	77	69.82	70.00	21	8,747	0.24%
2019/11/15	3	69.90	8	70.20	69.80	-5	8,659	-0.06%
2019/11/14	11	69.59	87	69.43	70.00	-76	8,545	-0.89%
2019/11/13	173	69.36	209	70.05	70.00	-36	8,312	-0.43%	大買/大賣/
2019/11/12	349	67.54	330	68.35	68.60	19	7,853	0.24%	大買/大賣/
2019/11/11	442	67.00	396	66.39	66.70	46	7,394	0.62%	大買/大賣/
2019/11/08	85	65.80	48.2	65.57	67.30	36.8	7,023	0.52%
2019/11/07	3	61.17	0	0.00	61.20	3	6,158	0.05%
2019/11/05	2	60.90	9.4	61.13	61.00	-7.4	6,181	-0.12%
2019/11/04	8	60.86	15	60.97	61.10	-7	6,224	-0.11%
2019/11/01	3	60.07	38	60.16	60.20	-35	6,196	-0.56%
2019/10/31	15	59.52	11	59.30	59.30	4	6,190	0.06%
2019/10/30	2	60.70	8	60.50	60.40	-6	6,095	-0.10%
2019/10/29	4	60.75	32	60.71	60.70	-28	6,217	-0.45%
2019/10/28	1	59.60	2	59.70	59.80	-1	6,159	-0.02%
2019/10/25	0	0.00	6	59.42	59.60	-6	6,204	-0.10%
2019/10/24	1	59.00	76.2	59.10	59.30	-75.2	6,228	-1.21%
2019/10/23	10	59.08	2	59.10	59.20	8	6,267	0.13%
2019/10/22	0	0.00	6	58.80	58.50	-6	6,216	-0.10%
2019/10/21	7	58.19	7	58.17	58.30	0	6,157	0.00%
2019/10/18	171	58.38	100	58.47	58.00	71	6,074	1.17%	大買/
2019/10/17	2	57.15	22	56.09	57.30	-20	5,714	-0.35%
2019/10/16	2	55.10	14.4	55.49	55.50	-12.4	5,511	-0.23%
2019/10/14	2	55.50	10	55.24	55.00	-8	5,583	-0.14%
2019/10/09	7	54.00	7	54.60	54.00	0	5,533	0.00%
2019/10/08	7	55.21	0	0.00	55.10	7	5,520	0.13%
2019/10/07	11	55.09	5.3	55.41	55.50	5.7	5,520	0.10%
2019/10/04	0	0.00	6	54.47	54.40	-6	5,464	-0.11%
2019/10/03	14	53.92	18	54.35	54.60	-4	5,499	-0.07%
2019/10/02	11	54.59	10	54.90	54.90	1	5,516	0.02%
2019/10/01	5	54.10	6	54.53	54.80	-1	5,504	-0.02%
2019/09/27	7	54.17	1	54.10	54.00	6	5,447	0.11%
2019/09/26	7	54.19	17	54.46	54.70	-10	5,459	-0.18%
2019/09/25	3	54.23	1	54.50	54.70	2	5,464	0.04%
2019/09/24	0	0.00	4	55.02	55.00	-4	5,499	-0.07%
2019/09/23	1	54.50	0	0.00	54.50	1	5,470	0.02%
2019/09/19	1	54.50	3	54.60	54.60	-2	5,456	-0.04%
2019/09/18	1	54.60	4	54.53	54.70	-3	5,436	-0.06%
2019/09/17	1	53.90	22	53.79	53.90	-21	5,345	-0.39%
2019/09/16	1	53.20	0	0.00	53.50	1	5,421	0.02%
2019/09/12	0	0.00	2	53.30	53.40	-2	5,472	-0.04%
2019/09/11	0	0.00	16	53.01	53.00	-16	5,504	-0.29%
2019/09/10	1	52.30	0	0.00	52.30	1	5,466	0.02%
2019/09/09	1	52.70	2	52.90	52.90	-1	5,468	-0.02%
2019/09/06	0	0.00	3	52.90	52.80	-3	5,458	-0.05%
2019/09/05	2	52.55	2	52.60	52.70	0	5,431	0.00%
2019/09/04	2	52.00	2	52.30	52.40	0	5,497	0.00%
2019/09/03	1	51.80	0	0.00	51.90	1	5,541	0.02%
2019/08/30	1	52.30	5.5	52.05	52.40	-4.5	5,581	-0.08%
2019/08/29	0	0.00	1	50.20	50.20	-1	5,415	-0.02%
2019/08/28	10	50.50	0	0.00	50.50	10	5,400	0.19%
2019/08/26	17	50.10	32	50.11	50.00	-15	5,427	-0.28%
2019/08/23	1	50.60	0	0.00	50.70	1	5,469	0.02%
2019/08/22	2	50.85	0	0.00	51.10	2	5,556	0.04%
2019/08/21	0	0.00	19	51.30	51.30	-19	5,627	-0.34%
2019/08/20	0	0.00	7	51.34	51.10	-7	5,617	-0.12%
2019/08/19	0	0.00	2	51.35	51.50	-2	5,590	-0.04%
2019/08/16	6	50.80	14	50.99	51.00	-8	5,592	-0.14%
2019/08/15	4	50.05	33	49.92	50.10	-29	5,512	-0.53%
2019/08/14	0	0.00	10	51.10	50.70	-10	5,523	-0.18%
2019/08/13	6	50.32	1	51.00	50.50	5	5,505	0.09%
2019/08/12	53	50.54	15	50.28	50.60	38	5,493	0.69%
2019/08/08	4	48.13	0	0.00	48.00	4	5,414	0.07%
2019/08/07	3	48.05	1	48.15	48.00	2	5,477	0.04%
2019/08/06	24	47.32	10	47.15	47.70	14	5,537	0.25%
2019/08/05	5	48.59	26	48.82	48.45	-21	5,533	-0.38%
2019/08/02	9	49.69	6	49.82	49.70	3	5,541	0.05%
2019/08/01	19	50.97	1	50.70	50.80	18	5,735	0.31%
2019/07/31	17	51.40	6	51.18	50.90	11	6,001	0.18%
2019/07/30	24	56.18	4	56.40	56.00	20	5,782	0.35%
2019/07/29	25	57.00	4	57.00	57.00	21	5,768	0.36%
2019/07/26	2	57.35	1	57.60	57.50	1	5,731	0.02%
2019/07/25	2	57.30	5	56.86	57.40	-3	5,669	-0.05%
2019/07/24	0	0.00	2	56.00	56.10	-2	5,675	-0.04%
2019/07/22	2	55.80	0	0.00	55.80	2	5,704	0.04%
2019/07/19	0	0.00	3	55.70	55.60	-3	5,719	-0.05%
2019/07/18	1	55.60	0	0.00	55.20	1	5,809	0.02%
2019/07/17	12	55.56	1	55.40	55.40	11	5,893	0.19%
2019/07/16	8	55.69	5	55.94	56.30	3	5,932	0.05%
2019/07/15	5	55.20	0	0.00	55.00	5	6,042	0.08%
2019/07/12	3	55.20	0	0.00	55.00	3	6,297	0.05%
2019/07/11	1	55.20	0	0.00	55.50	1	6,804	0.01%
2019/07/10	1	54.50	0	0.00	54.70	1	7,505	0.01%
2019/07/08	0	0.00	1	55.10	55.10	-1	7,647	-0.01%
2019/07/03	1	54.50	0	0.00	54.50	1	7,790	0.01%
2019/07/02	0	0.00	5	54.52	54.60	-5	7,808	-0.06%
2019/07/01	1	54.30	6	54.47	54.50	-5	7,840	-0.06%
2019/06/28	4	53.80	1	53.90	53.70	3	7,830	0.04%
2019/06/24	1	54.10	0	0.00	54.20	1	8,010	0.01%
2019/06/21	0	0.00	1	54.70	53.70	-1	8,018	-0.01%
2019/06/20	0	0.00	1	53.80	54.10	-1	7,932	-0.01%
2019/06/19	0	0.00	3	53.33	53.40	-3	7,889	-0.04%
2019/06/18	0	0.00	28	52.08	52.20	-28	7,844	-0.36%
2019/06/17	1	51.70	0	0.00	52.20	1	7,877	0.01%
2019/06/14	0	0.00	1	51.90	52.00	-1	7,892	-0.01%
2019/06/12	1	51.60	3	51.70	52.20	-2	8,383	-0.02%
2019/06/11	1	50.60	0	0.00	50.50	1	8,308	0.01%
2019/06/10	0	0.00	1	50.60	50.30	-1	8,293	-0.01%
2019/06/06	1	50.20	0	0.00	50.00	1	8,306	0.01%
2019/06/05	3	50.90	0	0.00	51.00	3	8,423	0.04%
2019/06/03	1	50.70	1	51.20	51.20	0	8,513	0.00%
2019/05/31	1	51.80	3	51.63	51.50	-2	8,517	-0.02%
2019/05/30	0	0.00	2	50.55	51.10	-2	8,440	-0.02%
2019/05/29	8	49.61	0	0.00	49.40	8	8,432	0.09%
2019/05/28	3	50.00	0	0.00	50.00	3	8,395	0.04%
2019/05/27	0	0.00	2	50.50	50.60	-2	8,375	-0.02%
2019/05/24	4	50.40	0	0.00	50.50	4	8,474	0.05%
2019/05/22	2	50.55	2	50.55	50.50	0	8,627	0.00%
2019/05/21	1	50.60	0	0.00	50.40	1	8,804	0.01%
2019/05/20	1	50.60	1	50.50	50.50	0	8,846	0.00%
2019/05/17	3	50.07	1	50.00	49.95	2	8,864	0.02%
2019/05/15	13	50.79	0	0.00	50.90	13	8,787	0.15%
2019/05/14	3	50.40	3	50.63	50.80	0	8,743	0.00%
2019/05/13	0.5	51.90	5	51.46	51.70	-4.5	8,680	-0.05%
2019/05/10	3	51.80	2	51.50	51.70	1	8,645	0.01%
2019/05/09	8	51.39	12	51.62	52.00	-4	8,585	-0.05%
2019/05/08	28	54.20	2	53.90	53.50	26	8,315	0.31%
2019/05/07	9	57.41	0	0.00	57.20	9	8,026	0.11%
2019/05/06	3	57.57	7	57.70	57.00	-4	8,125	-0.05%
2019/05/02	1	58.60	0	0.00	58.60	1	7,931	0.01%
2019/04/30	0	0.00	16	57.82	58.30	-16	7,912	-0.20%
2019/04/29	0	0.00	1	58.30	58.30	-1	7,847	-0.01%
2019/04/26	1	59.00	1	59.20	58.80	0	7,833	0.00%
2019/04/25	15	59.07	1	58.80	59.20	14	7,834	0.18%
2019/04/24	13	59.57	6.6	59.85	59.40	6.4	7,862	0.08%
2019/04/23	1	58.50	0	0.00	59.10	1	7,782	0.01%
2019/04/22	10	59.12	4.5	59.34	58.90	5.5	7,733	0.07%
2019/04/19	24	61.03	0	0.00	60.10	24	7,713	0.31%
2019/04/18	9	61.82	1	61.50	60.90	8	7,671	0.10%
2019/04/17	20	62.56	30.3	62.69	61.10	-10.3	7,539	-0.14%
2019/04/16	20	59.20	17	58.96	60.90	3	7,192	0.04%
2019/04/15	0	0.00	15	54.91	55.50	-15	6,540	-0.23%
2019/04/12	1	53.90	1	53.80	53.80	0	6,451	0.00%
2019/04/11	0	0.00	37	53.70	53.60	-37	6,445	-0.57%
2019/04/10	5	53.80	3	53.90	54.20	2	6,413	0.03%
2019/04/09	7	53.87	6	53.90	54.30	1	6,410	0.02%
2019/04/08	2	53.10	1	53.30	53.30	1	6,352	0.02%
2019/04/03	0	0.00	2	52.60	52.70	-2	6,299	-0.03%
2019/04/01	1	53.00	2	53.10	53.00	-1	6,228	-0.02%
2019/03/29	0	0.00	29	53.09	53.30	-29	6,099	-0.48%
2019/03/28	21	52.90	4	53.00	53.00	17	6,067	0.28%
2019/03/27	3	52.50	13.1	52.50	52.50	-10.1	6,037	-0.17%
2019/03/25	5	51.26	0	0.00	51.40	5	5,977	0.08%
2019/03/22	9	52.33	0	0.00	52.10	9	5,960	0.15%
2019/03/21	4	52.00	0	0.00	51.80	4	5,968	0.07%
2019/03/19	1	52.20	0	0.00	52.10	1	5,944	0.02%
2019/03/18	10	51.58	16	51.63	51.90	-6	5,967	-0.10%
2019/03/15	41	51.75	2	51.70	52.40	39	5,896	0.66%
2019/03/14	11	54.95	0	0.00	54.20	11	5,474	0.20%
2019/03/13	2	54.60	3	55.03	54.90	-1	5,595	-0.02%
2019/03/12	4	54.85	4.4	54.90	54.90	-0.4	5,551	-0.01%
2019/03/11	4	53.80	10	53.85	53.90	-6	5,506	-0.11%
2019/03/08	0	0.00	3	52.77	52.50	-3	5,387	-0.06%
2019/03/07	1	52.40	4	52.00	52.40	-3	5,432	-0.06%
2019/03/05	27	51.91	1	52.30	52.30	26	5,536	0.47%
2019/03/04	8	51.83	0	0.00	51.80	8	5,537	0.14%
2019/02/26	3	53.00	1	53.40	53.00	2	5,490	0.04%
2019/02/25	0	0.00	26	53.47	53.70	-26	5,416	-0.48%
2019/02/22	6	52.63	8	52.83	52.90	-2	5,346	-0.04%
2019/02/21	30	52.66	4	52.63	52.50	26	5,238	0.50%
2019/02/20	2	52.50	8	52.59	52.50	-6	5,169	-0.12%
2019/02/19	2	51.45	2	51.90	51.50	0	5,040	0.00%
2019/02/15	1	50.50	1	51.10	50.80	0	4,996	0.00%
2019/02/14	5	50.72	0	0.00	50.60	5	5,132	0.10%
2019/02/13	3	50.87	0	0.00	50.70	3	5,154	0.06%
2019/02/12	1	51.10	0	0.00	51.00	1	5,228	0.02%
2019/02/11	6	51.00	8	51.20	51.00	-2	5,259	-0.04%
2019/01/30	0	0.00	2	51.70	51.80	-2	5,336	-0.04%
2019/01/29	3	50.80	5	51.20	51.40	-2	5,462	-0.04%
2019/01/28	8	51.45	9	51.59	51.50	-1	5,462	-0.02%
2019/01/25	1	50.20	16	50.27	51.00	-15	5,457	-0.27%
2019/01/24	0	0.00	3	49.15	49.00	-3	5,331	-0.06%
2019/01/23	2	48.55	0	0.00	48.60	2	5,384	0.04%
2019/01/21	1	49.00	1	49.35	49.00	0	5,495	0.00%
2019/01/18	0	0.00	11	48.90	48.95	-11	5,526	-0.20%
2019/01/17	8	48.59	0	0.00	48.60	8	5,541	0.14%
2019/01/16	11	48.73	5	49.01	48.90	6	5,539	0.11%
2019/01/15	0	0.00	10	48.82	48.90	-10	5,593	-0.18%
2019/01/14	4	48.08	0	0.00	48.15	4	5,570	0.07%
2019/01/11	8	48.16	3	48.43	48.10	5	5,548	0.09%
2019/01/10	1	47.70	1	48.20	48.50	0	5,474	0.00%
2019/01/09	2	47.90	2	47.95	48.00	0	5,422	0.00%
2019/01/08	13	47.24	7	47.19	47.40	6	5,403	0.11%
2019/01/07	6	48.71	1	48.90	48.50	5	5,269	0.09%
2019/01/04	2	48.30	3	48.75	48.50	-1	5,286	-0.02%
2019/01/03	13	49.62	2	49.90	49.60	11	5,461	0.20%
2019/01/02	7.1	50.71	1	51.60	50.20	6.1	5,502	0.11%
2018/12/28	1	51.30	15	51.31	51.40	-14	5,510	-0.25%
2018/12/27	0	0.00	1	50.40	50.40	-1	5,535	-0.02%
2018/12/26	2.4	49.95	0	0.00	49.70	2.4	5,629	0.04%
2018/12/25	2	49.35	2	49.60	49.90	0	5,676	0.00%
2018/12/24	10	49.58	2	50.60	50.60	8	5,738	0.14%
2018/12/22	3	50.00	0	0.00	49.95	3	5,790	0.05%
2018/12/21	1	50.20	2	50.20	50.40	-1	5,986	-0.02%
2018/12/20	2	50.30	3	50.40	49.90	-1	6,148	-0.02%
2018/12/19	1	50.80	3	51.00	50.90	-2	6,290	-0.03%
2018/12/18	1	50.40	9	50.82	50.70	-8	6,314	-0.13%
2018/12/14	11	50.71	9	50.56	50.70	2	6,565	0.03%
2018/12/13	2	51.45	3	51.57	51.70	-1	6,571	-0.02%
2018/12/12	4	51.28	0	0.00	51.20	4	6,605	0.06%
2018/12/11	2	50.20	12	50.35	50.30	-10	6,679	-0.15%
2018/12/10	5	50.22	1	50.10	49.80	4	6,949	0.06%
2018/12/07	6	50.50	8	50.80	50.80	-2	6,982	-0.03%
2018/12/06	18	50.58	3	50.00	50.10	15	7,050	0.21%
2018/12/05	3	52.83	0	0.00	52.90	3	6,990	0.04%
2018/12/04	12	53.85	2	54.15	53.80	10	7,131	0.14%
2018/12/03	0	0.00	16	54.14	54.10	-16	7,168	-0.22%
2018/11/30	8	52.59	9	52.93	52.30	-1	7,220	-0.01%
2018/11/29	20	53.01	0	0.00	52.40	20	7,230	0.28%
2018/11/28	1	53.10	13	52.65	53.00	-12	7,195	-0.17%
2018/11/27	5	51.06	2	51.50	51.30	3	7,127	0.04%
2018/11/26	0	0.00	3	50.73	50.80	-3	7,191	-0.04%
2018/11/23	0.2	50.00	0	0.00	49.70	0.2	7,236	0.00%
2018/11/22	4	50.30	0	0.00	50.10	4	7,204	0.06%
2018/11/21	4	51.00	1	50.80	51.20	3	7,211	0.04%
2018/11/20	4	51.73	1	51.70	51.60	3	7,199	0.04%
2018/11/19	0	0.00	7	52.19	52.50	-7	7,236	-0.10%
2018/11/16	3	50.50	0	0.00	51.00	3	7,258	0.04%
2018/11/15	2	50.20	4	50.48	50.30	-2	7,281	-0.03%
2018/11/14	2	50.75	2	51.45	50.70	0	7,347	0.00%
2018/11/13	4	49.61	5	49.93	51.20	-1	7,356	-0.01%
2018/11/12	7.2	51.18	0	0.00	51.10	7.2	7,337	0.10%
2018/11/09	3	51.57	10	51.78	52.20	-7	7,313	-0.10%
2018/11/08	9	51.76	3	51.90	51.90	6	7,210	0.08%
2018/11/07	4.3	51.24	7	51.53	51.30	-2.7	7,148	-0.04%
2018/11/06	23	52.60	2	52.45	51.90	21	7,093	0.30%
2018/11/05	3.1	54.36	0	0.00	54.40	3.1	7,198	0.04%
2018/11/02	15	55.23	5	55.18	55.40	10	7,214	0.14%
2018/11/01	4	55.95	6	55.95	56.00	-2	7,235	-0.03%
2018/10/31	1	55.50	4	55.78	56.30	-3	7,286	-0.04%
2018/10/30	8.1	54.57	2	55.50	54.40	6.1	7,357	0.08%
2018/10/29	7	55.29	13	56.62	55.30	-6	7,450	-0.08%
2018/10/26	2	54.70	2	54.45	54.50	0	7,431	0.00%
2018/10/25	8	54.63	0	0.00	54.10	8	7,509	0.11%
2018/10/24	0.2	54.80	2	55.00	54.60	-1.8	7,636	-0.02%
2018/10/23	4	54.15	0	0.00	54.00	4	7,746	0.05%
2018/10/19	1	57.40	1	56.30	57.50	0	8,008	0.00%
2018/10/18	0	0.00	1	56.90	57.20	-1	8,069	-0.01%
2018/10/17	4	58.00	1	57.40	56.80	3	8,128	0.04%
2018/10/16	2	56.60	5	56.70	56.80	-3	8,138	-0.04%
2018/10/15	13	53.62	2	54.25	54.00	11	8,170	0.13%
2018/10/12	3.3	53.03	2	53.30	53.90	1.3	8,204	0.02%
2018/10/11	6	54.22	5	53.96	53.80	1	8,194	0.01%
2018/10/09	3	59.93	4	59.80	59.60	-1	8,068	-0.01%
2018/10/08	2	60.95	3	60.87	60.60	-1	8,084	-0.01%
2018/10/05	0	0.00	11	60.77	61.30	-11	8,095	-0.14%
2018/10/04	1	60.00	3	60.50	60.90	-2	8,056	-0.02%
2018/10/03	1	60.70	1	60.60	60.50	0	7,961	0.00%
2018/10/02	3	61.13	0	0.00	61.00	3	7,960	0.04%
2018/10/01	1	61.60	1	61.60	61.70	0	7,920	0.00%
2018/09/28	7	60.24	1	60.80	61.10	6	7,917	0.08%
2018/09/27	19.3	60.51	1	60.70	60.90	18.3	7,811	0.23%
2018/09/26	4	62.18	0	0.00	62.10	4	7,624	0.05%
2018/09/25	1	64.20	0	0.00	64.20	1	7,483	0.01%
2018/09/21	3	62.33	5	63.32	65.10	-2	7,541	-0.03%
2018/09/20	6	64.13	1	63.80	63.60	5	7,445	0.07%
2018/09/19	1	65.00	5	65.24	65.50	-4	7,535	-0.05%
2018/09/18	6	64.52	0	0.00	64.90	6	7,627	0.08%
2018/09/17	0	0.00	7	65.30	65.80	-7	7,730	-0.09%
2018/09/14	2	66.00	12	65.25	65.60	-10	7,751	-0.13%
2018/09/13	0	0.00	1	61.00	60.90	-1	7,565	-0.01%
2018/09/12	1	60.00	1	59.60	60.10	0	7,568	0.00%
2018/09/11	2	59.40	0	0.00	59.90	2	7,571	0.03%
2018/09/10	5	59.56	4	59.00	58.80	1	7,639	0.01%
2018/09/07	9	61.44	6	61.40	61.20	3	7,704	0.04%
2018/09/06	7	62.90	1	62.90	62.50	6	7,709	0.08%
2018/09/05	5	64.04	0	0.00	63.90	5	7,699	0.06%
2018/09/04	3	65.00	0	0.00	64.90	3	7,697	0.04%
2018/09/03	4	65.20	3	65.83	65.20	1	7,769	0.01%
2018/08/30	1	64.60	25	64.90	64.50	-24	7,987	-0.30%
2018/08/29	0	0.00	6	65.98	66.00	-6	8,020	-0.07%
2018/08/28	0	0.00	1	65.10	65.20	-1	8,081	-0.01%
2018/08/27	28	64.10	6	64.33	64.50	22	8,153	0.27%
2018/08/24	3	63.17	1	63.60	63.70	2	8,186	0.02%
2018/08/22	4	64.45	0	0.00	64.50	4	8,521	0.05%
2018/08/21	12	63.82	2	64.70	64.30	10	8,490	0.12%
2018/08/20	1	65.60	2	66.05	65.60	-1	8,393	-0.01%
2018/08/17	9	65.93	2	65.60	65.40	7	8,433	0.08%
2018/08/16	2	66.60	0	0.00	66.50	2	8,397	0.02%
2018/08/15	4	67.23	1	67.40	67.20	3	8,421	0.04%
2018/08/14	0	0.00	3	68.43	68.50	-3	8,448	-0.04%
2018/08/13	4	68.15	4	68.35	67.80	0	8,510	0.00%
2018/08/10	6	68.22	64	68.73	69.00	-58	8,628	-0.67%
2018/08/08	4	66.55	0	0.00	66.60	4	8,460	0.05%
2018/08/07	0	0.00	1	66.40	66.60	-1	8,454	-0.01%
2018/08/06	8	66.16	0	0.00	66.00	8	8,446	0.09%
2018/08/03	3	65.90	1	66.50	66.70	2	8,554	0.02%
2018/08/02	0	0.00	1	66.90	66.60	-1	8,514	-0.01%
2018/08/01	1	68.10	0	0.00	67.50	1	8,558	0.01%
2018/07/31	10	67.36	7	67.91	68.10	3	8,505	0.04%
2018/07/30	2.4	66.58	6	66.35	66.50	-3.6	8,359	-0.04%
2018/07/27	4	68.73	5	69.04	69.20	-1	8,238	-0.01%
2018/07/26	4	67.80	2.4	68.32	67.90	1.6	8,051	0.02%
2018/07/25	1	68.60	0	0.00	68.70	1	7,970	0.01%
2018/07/24	5	68.70	12	68.93	69.10	-7	7,906	-0.09%
2018/07/23	2	69.30	7	68.96	69.30	-5	7,861	-0.06%
2018/07/20	1	68.20	8	68.16	68.40	-7	7,839	-0.09%
2018/07/19	3	67.80	7	67.89	67.30	-4	7,779	-0.05%
2018/07/18	0	0.00	10	67.15	67.20	-10	7,784	-0.13%
2018/07/17	0	0.00	3	66.37	66.70	-3	7,697	-0.04%
2018/07/16	1	64.90	17	64.96	65.30	-16	7,641	-0.21%
2018/07/13	0	0.00	1	63.90	64.00	-1	7,622	-0.01%
2018/07/10	1	63.60	1	63.60	63.80	0	7,740	0.00%
2018/07/09	1	62.90	46	62.53	62.90	-45	7,748	-0.58%
2018/07/06	1	62.20	3	62.10	62.40	-2	7,827	-0.03%
2018/07/05	51	63.42	1	63.10	63.10	50	7,836	0.64%
2018/07/04	0.3	63.50	5	63.18	63.40	-4.8	7,894	-0.06%
2018/07/02	0.3	62.80	1	62.70	62.70	-0.8	8,029	-0.01%
2018/06/29	0	0.00	4	61.90	62.70	-4	7,960	-0.05%
2018/06/28	14	61.00	7.4	60.83	60.90	6.6	7,855	0.08%
2018/06/27	4	62.75	1	62.00	62.00	3	7,719	0.04%
2018/06/26	7	62.89	7	62.43	62.10	0	7,654	0.00%
2018/06/25	17	64.02	2	64.00	63.80	15	7,524	0.20%
2018/06/22	8.5	65.12	15	65.00	65.00	-6.5	7,433	-0.09%
2018/06/21	5	67.00	0	0.00	66.00	5	7,359	0.07%
2018/06/20	0	0.00	1	67.10	67.00	-1	7,443	-0.01%
2018/06/19	15	65.53	2	65.40	65.30	13	7,395	0.18%
2018/06/15	1	66.30	0	0.00	66.20	1	7,276	0.01%
2018/06/14	1	66.90	0	0.00	66.50	1	7,127	0.01%
2018/06/13	7	66.84	0	0.00	66.70	7	7,133	0.10%
2018/06/12	1	67.50	0	0.00	67.30	1	7,456	0.01%
2018/06/11	6	67.07	2	67.60	67.80	4	7,380	0.05%
2018/06/08	10	67.96	12	68.17	67.90	-2	7,316	-0.03%
2018/06/07	5	68.42	3	68.00	67.80	2	7,122	0.03%
2018/06/06	5	68.16	7	68.33	68.50	-2	7,133	-0.03%
2018/06/05	2	67.10	4	66.98	67.30	-2	7,043	-0.03%
2018/06/04	1	66.00	7	66.33	66.60	-6	6,949	-0.09%
2018/06/01	14	64.59	3	64.40	64.90	11	6,869	0.16%
2018/05/31	17	64.78	1	64.20	63.30	16	6,838	0.23%
2018/05/29	1	66.20	0	0.00	66.00	1	6,510	0.02%
2018/05/28	2	65.90	3	65.97	66.00	-1	6,483	-0.02%
2018/05/25	2	65.50	5	65.82	66.10	-3	6,495	-0.05%
2018/05/24	14	64.91	0	0.00	65.00	14	6,445	0.22%
2018/05/23	1	65.00	0	0.00	65.00	1	6,377	0.02%
2018/05/22	3	65.20	0	0.00	65.00	3	6,467	0.05%
2018/05/21	6	64.98	2	64.90	65.00	4	6,557	0.06%
2018/05/18	9	65.28	0	0.00	65.00	9	6,557	0.14%
2018/05/17	3	67.40	0	0.00	67.20	3	6,511	0.05%
2018/05/16	1	66.60	2	66.75	66.60	-1	6,523	-0.02%
2018/05/15	2	66.90	1	67.00	66.90	1	6,665	0.02%
2018/05/14	4	67.23	1	67.20	67.50	3	6,849	0.04%
2018/05/11	13.1	67.09	0	0.00	67.00	13.1	6,863	0.19%
2018/05/10	2	68.40	0	0.00	68.60	2	6,723	0.03%
2018/05/09	7	68.60	2	69.10	68.90	5	6,771	0.07%
2018/05/08	0	0.00	1	69.80	70.00	-1	6,748	-0.01%
2018/05/07	1	69.00	0	0.00	69.20	1	7,033	0.01%
2018/05/04	2	70.00	0	0.00	69.80	2	7,080	0.03%
2018/05/03	2	69.95	2	70.80	70.70	0	7,117	0.00%
2018/05/02	0	0.00	2	70.70	71.00	-2	7,220	-0.03%
2018/04/26	1	68.60	0	0.00	68.30	1	7,428	0.01%
2018/04/25	1	68.70	1	68.60	68.60	0	7,458	0.00%
2018/04/24	3	69.13	1	69.10	69.10	2	7,537	0.03%
2018/04/23	0	0.00	1	70.10	70.40	-1	7,618	-0.01%
2018/04/18	9	69.22	11	69.19	69.10	-2	7,853	-0.03%
2018/04/17	3	69.77	1	69.80	69.00	2	7,917	0.03%
2018/04/16	7	70.51	0	0.00	70.30	7	7,869	0.09%
2018/04/12	2	71.30	3	71.40	71.50	-1	7,967	-0.01%
2018/04/11	1	72.10	0	0.00	71.80	1	7,980	0.01%
2018/04/10	2	71.75	2	71.90	71.80	0	8,034	0.00%
2018/04/09	1	72.20	0	0.00	72.20	1	8,039	0.01%
2018/04/03	0	0.00	1	72.20	72.00	-1	7,974	-0.01%
2018/04/02	1	72.90	0	0.00	72.80	1	7,947	0.01%
2018/03/31	1	73.10	1	73.10	73.00	0	7,978	0.00%
2018/03/30	2	73.50	0	0.00	73.20	2	8,034	0.02%
2018/03/29	5	72.96	0	0.00	72.60	5	8,048	0.06%
2018/03/28	10	73.50	2	73.90	73.50	8	7,982	0.10%
2018/03/23	27	73.26	25	73.20	73.50	2	8,130	0.02%
2018/03/22	0	0.00	2	74.70	74.50	-2	8,208	-0.02%
2018/03/21	2	74.70	25	74.66	74.50	-23	8,290	-0.28%
2018/03/19	3	74.90	2	75.25	75.50	1	8,424	0.01%
2018/03/16	7	74.16	5	75.40	76.10	2	8,395	0.02%
2018/03/15	28	75.81	0	0.00	76.00	28	8,184	0.34%
2018/03/14	2	76.50	3	76.50	76.50	-1	8,309	-0.01%
2018/03/13	0	0.00	1	77.10	77.30	-1	8,494	-0.01%
2018/03/12	0	0.00	25	77.60	77.40	-25	8,568	-0.29%
2018/03/09	26	74.89	2	74.90	75.00	24	8,656	0.28%
2018/03/07	1	74.00	2	74.45	74.00	-1	8,931	-0.01%
2018/03/06	3	74.03	0	0.00	73.90	3	9,051	0.03%
2018/03/01	2	73.90	2	75.00	75.00	0	9,440	0.00%
2018/02/27	2	75.00	7	75.60	75.00	-5	9,553	-0.05%
2018/02/26	3	75.27	1	75.10	74.90	2	9,606	0.02%
2018/02/23	0	0.00	7	75.33	75.60	-7	9,770	-0.07%
2018/02/22	6	74.27	25	74.40	73.70	-19	9,939	-0.19%
2018/02/21	1	73.40	8	75.19	76.00	-7	9,970	-0.07%
2018/02/12	4	74.35	1	73.00	72.30	3	10,052	0.03%
2018/02/09	25	72.00	1	71.60	73.40	24	10,206	0.24%
2018/02/08	1	72.40	2	72.25	72.00	-1	10,208	-0.01%
2018/02/07	2	75.20	2	74.60	73.60	0	10,332	0.00%
2018/02/06	9	73.56	2	72.20	71.50	7	10,314	0.07%
2018/02/05	2	75.60	1	76.80	77.00	1	10,248	0.01%
2018/02/01	7	78.10	0	0.00	77.00	7	10,459	0.07%
2018/01/31	1	78.90	3	79.37	79.00	-2	10,408	-0.02%
2018/01/30	3	79.57	4	80.08	79.90	-1	10,369	-0.01%
2018/01/29	2	78.05	1	79.00	78.50	1	10,080	0.01%
2018/01/26	2	78.20	2	78.70	78.40	0	10,063	0.00%
2018/01/25	0	0.00	16	78.81	79.00	-16	10,070	-0.16%
2018/01/24	3	77.43	2	77.70	77.60	1	9,969	0.01%
2018/01/23	0	0.00	4	78.05	78.00	-4	10,000	-0.04%
2018/01/22	3	76.47	4	77.15	77.40	-1	9,954	-0.01%
2018/01/19	1	77.00	2	77.00	77.30	-1	9,898	-0.01%
2018/01/18	0	0.00	12	77.08	76.70	-12	9,823	-0.12%
2018/01/17	3	76.47	11	76.64	77.10	-8	9,719	-0.08%
2018/01/16	0	0.00	1	75.20	75.50	-1	9,607	-0.01%
2018/01/15	0	0.00	1	75.10	75.10	-1	9,577	-0.01%
2018/01/12	14	73.02	34	74.66	75.10	-20	9,655	-0.21%
2018/01/11	1	72.50	2	72.00	72.50	-1	9,617	-0.01%
2018/01/09	3	72.30	2	72.20	72.20	1	9,658	0.01%
2018/01/08	1	72.00	0	0.00	72.00	1	9,577	0.01%
2018/01/05	5	71.62	0	0.00	72.00	5	9,559	0.05%
2018/01/04	5	71.78	0	0.00	71.90	5	9,572	0.05%
2018/01/03	10	72.30	3	72.50	72.60	7	9,580	0.07%
2018/01/02	0	0.00	1	72.20	72.10	-1	9,546	-0.01%