和碩 (4938)-元大-四維券商分點個股進出

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
106.0
漲跌
▲2.5
漲幅
+2.42%
成交量
17,433張
產業
上市電腦週邊類股
1649人加入追蹤

立即追蹤
本地時間:07:32

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

和碩 (4938)籌碼相關－元大-四維券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-四維券商分點個股進出
元大-四維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
2024/05/31	1.1	105.00	4	105.75	106.00	-3	15,048	-0.02%
2024/05/30	1.1	103.05	0.1	103.50	103.50	1	14,835	0.01%
2024/05/29	0.1	104.83	8.7	104.24	104.50	-8.6	14,754	-0.06%
2024/05/28	3	105.33	0	105.50	105.00	3	14,637	0.02%
2024/05/27	2	106.48	1.1	106.50	106.50	1	14,628	0.01%
2024/05/24	0.1	106.31	0	106.00	106.00	0.1	14,517	0.00%
2024/05/23	0	105.50	7	106.29	106.50	-7	14,405	-0.05%
2024/05/22	2	106.75	14	106.61	107.00	-12	14,264	-0.08%
2024/05/21	0	0.00	2	104.75	104.50	-2	14,142	-0.01%
2024/05/20	1	103.50	8.4	104.18	104.50	-7.4	13,993	-0.05%
2024/05/17	0	0.00	12.2	102.87	103.50	-12.2	13,873	-0.09%
2024/05/16	0.1	101.00	2	101.25	101.50	-2	13,709	-0.01%
2024/05/15	2	101.50	0	0.00	100.50	2	13,660	0.01%
2024/05/14	7	103.00	7	101.00	101.00	0	13,646	0.00%
2024/05/13	2	99.00	3	99.40	99.40	-1	13,435	-0.01%
2024/05/10	2	98.85	0.4	99.70	99.50	1.6	13,421	0.01%
2024/05/09	0	0.00	0	99.00	98.80	0	13,368	0.00%
2024/05/08	0	0.00	0.2	99.70	99.70	-0.2	13,378	0.00%
2024/05/06	2.1	99.84	11.7	99.90	99.60	-9.6	13,351	-0.07%
2024/05/03	1	98.40	1	98.10	97.10	0	13,267	0.00%
2024/05/02	3	95.53	2.1	96.35	96.40	0.9	13,249	0.01%
2024/04/30	6	97.90	2	97.85	97.70	4	13,446	0.03%
2024/04/26	1	97.50	3	97.33	97.00	-2	13,432	-0.01%
2024/04/25	6	95.27	0	0.00	94.70	6	13,407	0.04%
2024/04/24	1	96.50	1.2	96.46	96.70	-0.2	13,360	0.00%
2024/04/23	6.1	94.80	1	94.90	94.70	5.1	13,435	0.04%
2024/04/22	6	94.27	4	94.63	94.50	2	13,481	0.01%
2024/04/19	8	94.64	3.1	94.47	94.80	4.9	13,453	0.04%
2024/04/18	1	96.30	0	0.00	96.60	1	13,250	0.01%
2024/04/17	0	0.00	1	96.30	96.40	-1	13,289	-0.01%
2024/04/16	13.1	96.39	1.1	98.07	95.40	12.1	13,217	0.09%
2024/04/15	3.1	99.57	10.1	99.21	98.70	-7	12,982	-0.05%
2024/04/12	26	98.81	0.1	98.50	98.30	26	12,865	0.20%
2024/04/11	1.1	100.97	7	100.49	101.50	-5.9	12,727	-0.05%
2024/04/10	2	101.25	1	102.00	101.00	1	12,741	0.01%
2024/04/09	11.2	101.00	11	100.50	100.50	0.2	12,653	0.00%
2024/04/08	0.1	100.14	22	100.15	101.00	-21.9	12,569	-0.17%
2024/04/03	7.1	98.00	1	97.70	97.40	6.1	12,409	0.05%
2024/04/02	5	98.50	0	0.00	98.30	5	12,352	0.04%
2024/04/01	20.3	98.95	4.1	98.37	97.50	16.2	12,444	0.13%
2024/03/29	10	99.62	25	100.88	102.00	-15	12,305	-0.12%
2024/03/28	7	99.22	14	99.66	99.70	-7	11,794	-0.06%
2024/03/27	3	97.03	14	97.11	98.40	-11	11,473	-0.10%
2024/03/26	33.1	97.91	7.2	98.20	97.80	25.9	11,451	0.23%
2024/03/25	13.2	101.77	15	101.20	101.50	-1.8	11,190	-0.02%
2024/03/22	5.1	102.30	8.3	102.56	102.00	-3.3	10,988	-0.03%
2024/03/21	10.2	102.59	7.6	102.02	104.50	2.6	10,738	0.02%
2024/03/20	74.2	106.25	35.6	104.87	103.50	38.6	10,139	0.38%
2024/03/19	13.2	94.85	29.1	98.12	100.00	-15.9	8,878	-0.18%
2024/03/18	1	88.70	9	90.33	91.00	-8	8,004	-0.10%
2024/03/15	0	0.00	4	89.20	89.10	-4	7,842	-0.05%
2024/03/14	3	88.00	5	88.00	88.60	-2	7,682	-0.03%
2024/03/13	2.1	89.88	29.5	90.06	89.90	-27.5	7,542	-0.36%
2024/03/12	0	0.00	7	86.97	87.50	-7	7,197	-0.10%
2024/03/11	0.2	84.81	7	84.94	85.10	-6.8	7,121	-0.10%
2024/03/08	4	85.58	5	85.84	85.30	-1	7,116	-0.01%
2024/03/07	1	85.20	1	85.80	85.40	0	7,063	0.00%
2024/03/06	0	0.00	11	85.79	86.50	-11	6,997	-0.16%
2024/03/05	0	0.00	13.1	86.15	86.50	-13.1	7,064	-0.19%
2024/03/04	0	0.00	27	86.10	86.00	-27	7,086	-0.38%
2024/03/01	1	85.50	0	0.00	84.90	1	7,078	0.01%
2024/02/29	0	0.00	8	85.04	85.50	-8	7,042	-0.11%
2024/02/27	5	84.76	8	84.78	84.30	-3	6,954	-0.04%
2024/02/26	0	0.00	2	85.70	85.60	-2	6,928	-0.03%
2024/02/23	0	86.80	12.3	86.89	85.90	-12.3	6,926	-0.18%
2024/02/22	2	86.45	7	86.79	86.60	-5	6,984	-0.07%
2024/02/21	0	85.50	1	85.70	85.90	-1	6,966	-0.01%
2024/02/20	0	0.00	5	85.22	85.50	-5	7,099	-0.07%
2024/02/19	1.1	84.50	0	0.00	84.80	1.1	7,108	0.02%
2024/02/16	1	84.80	13	84.50	84.70	-12	7,199	-0.17%
2024/02/15	1	83.60	10	83.80	83.70	-9	7,308	-0.12%
2024/02/02	19	84.32	7	84.07	84.30	12	7,266	0.17%
2024/02/01	5	83.68	1.1	83.61	84.10	3.9	7,299	0.05%
2024/01/31	7	82.87	1	82.80	82.70	6	7,276	0.08%
2024/01/30	1	84.10	0	0.00	83.80	1	7,219	0.01%
2024/01/29	1	83.70	0	0.00	84.20	1	7,241	0.01%
2024/01/26	0	0.00	0.4	83.74	83.30	-0.4	7,212	0.00%
2024/01/25	3	85.07	6	84.32	84.20	-3	7,174	-0.04%
2024/01/24	38	86.22	3.3	85.56	86.10	34.8	7,126	0.49%
2024/01/23	1	82.20	0	0.00	83.50	1	6,876	0.01%
2024/01/22	3	83.27	2	83.60	83.00	1	6,794	0.01%
2024/01/19	0.2	82.20	3	81.83	82.60	-2.8	6,812	-0.04%
2024/01/18	0.1	81.00	2	80.85	80.70	-2	6,816	-0.03%
2024/01/17	1.2	81.48	2	81.45	80.80	-0.8	6,811	-0.01%
2024/01/16	9.3	81.54	2	81.95	81.80	7.3	6,705	0.11%
2024/01/15	1	82.40	0	0.00	82.40	1	6,637	0.02%
2024/01/12	4	82.85	0	0.00	83.00	4	6,638	0.06%
2024/01/11	1.2	82.08	1	82.90	82.50	0.2	6,663	0.00%
2024/01/10	3	82.80	3	82.97	82.90	0	6,595	0.00%
2024/01/09	5	83.84	0	0.00	83.80	5	6,670	0.07%
2024/01/08	2	83.80	0.5	83.70	83.90	1.5	6,669	0.02%
2024/01/05	2.1	84.00	0	0.00	83.90	2.1	6,640	0.03%
2024/01/04	9.1	84.52	1	84.30	84.60	8.1	6,633	0.12%
2024/01/03	12	85.61	0	0.00	85.90	12	6,624	0.18%
2024/01/02	0	0.00	2	86.60	87.40	-2	6,564	-0.03%
2023/12/29	7	85.11	11.2	86.51	87.30	-4.2	6,566	-0.06%
2023/12/28	0	0.00	12.6	88.55	88.20	-12.6	6,480	-0.19%
2023/12/27	0	89.40	27	89.18	89.50	-27	6,434	-0.42%
2023/12/26	1	87.80	14.5	87.64	88.00	-13.5	6,217	-0.22%
2023/12/25	0	0.00	12	86.40	86.80	-12	6,146	-0.20%
2023/12/22	0.1	85.30	8	85.35	85.80	-7.9	6,086	-0.13%
2023/12/21	2	85.05	0	85.30	85.90	2	5,982	0.03%
2023/12/20	13	85.54	62	85.79	86.50	-49	5,833	-0.84%
2023/12/19	0	0.00	0.2	84.50	85.00	-0.2	5,606	0.00%
2023/12/18	2.1	85.35	4	85.08	85.50	-1.9	5,517	-0.04%
2023/12/15	0.1	84.80	1	85.29	84.50	-1	5,391	-0.02%
2023/12/14	1	85.40	8	85.33	85.50	-7	5,312	-0.13%
2023/12/13	1	84.21	27	84.23	84.80	-26	5,223	-0.50%
2023/12/12	5.1	83.20	1	83.20	83.10	4.1	5,215	0.08%
2023/12/11	0.1	81.70	7.3	82.41	82.50	-7.2	5,183	-0.14%
2023/12/08	0	0.00	2	81.50	81.70	-2	5,160	-0.04%
2023/12/07	0	0.00	1	81.60	81.10	-1	5,228	-0.02%
2023/12/05	3	80.03	1.5	79.87	80.80	1.5	5,343	0.03%
2023/12/04	3	81.10	0	0.00	80.90	3	5,339	0.06%
2023/12/01	0	0.00	1	81.29	81.30	-1	5,371	-0.02%
2023/11/29	5.1	81.10	4	81.90	81.70	1.1	5,281	0.02%
2023/11/28	1	80.60	5.5	81.13	81.10	-4.5	5,277	-0.09%
2023/11/27	7	80.70	0	0.00	80.80	7	5,313	0.13%
2023/11/24	2.1	80.80	0.1	80.80	80.80	2	5,343	0.04%
2023/11/22	0.1	80.90	1	80.80	81.00	-0.9	5,469	-0.02%
2023/11/21	0.2	81.50	3.7	81.50	81.90	-3.6	5,630	-0.06%
2023/11/20	3.3	80.77	0	0.00	81.10	3.3	5,878	0.06%
2023/11/17	0	0.00	7.5	80.23	80.80	-7.5	5,985	-0.13%
2023/11/16	0	0.00	1	79.60	80.00	-1	5,989	-0.02%
2023/11/15	4	79.75	17	80.06	80.00	-13	6,078	-0.21%
2023/11/14	0	0.00	19	78.91	79.50	-19	6,138	-0.31%
2023/11/13	2	77.65	0	0.00	77.90	2	6,124	0.03%
2023/11/10	0	0.00	5	78.00	78.30	-5	6,225	-0.08%
2023/11/09	2.1	77.89	0	0.00	78.00	2.1	6,305	0.03%
2023/11/08	1	78.10	2	78.00	78.00	-1	6,356	-0.02%
2023/11/07	0	0.00	2	77.90	78.00	-2	6,421	-0.03%
2023/11/06	1	77.60	0	0.00	77.50	1	6,614	0.02%
2023/11/03	1	76.51	0	0.00	76.70	1	6,670	0.02%
2023/11/01	0	0.00	10	76.60	76.90	-10	6,838	-0.15%
2023/10/31	3	75.33	0	0.00	75.40	3	6,907	0.04%
2023/10/30	0	0.00	0	77.40	76.50	0	6,963	0.00%
2023/10/27	0	76.90	2	77.40	76.60	-2	7,002	-0.03%
2023/10/26	0	0.00	1	76.80	76.40	-1	7,180	-0.01%
2023/10/25	0	77.00	0	0.00	77.00	0	7,240	0.00%
2023/10/24	0	0.00	4	76.60	76.80	-4	7,382	-0.05%
2023/10/23	0	0.00	4	75.30	75.40	-4	7,533	-0.05%
2023/10/20	2	75.55	1	75.50	76.00	1	7,910	0.01%
2023/10/18	0	0.00	3	76.60	76.90	-3	8,554	-0.04%
2023/10/17	4	77.40	1.3	79.15	77.00	2.7	8,891	0.03%
2023/10/16	0	0.00	1	78.00	77.60	-1	9,690	-0.01%
2023/10/13	0	0.00	3.1	78.80	77.90	-3.1	11,707	-0.03%
2023/10/12	1	78.80	1	78.60	78.90	0	12,173	0.00%
2023/10/11	0	0.00	3	78.47	78.10	-3	12,236	-0.02%
2023/10/05	0	77.40	2	77.50	77.70	-2	12,401	-0.02%
2023/10/04	1	75.90	0	0.00	76.20	1	12,360	0.01%
2023/10/03	0	0.00	1	77.60	77.40	-1	12,355	-0.01%
2023/09/27	0	0.00	0.4	75.80	76.30	-0.4	12,570	0.00%
2023/09/26	0	0.00	0	76.40	76.00	0	12,860	0.00%
2023/09/25	0	0.00	0	76.80	76.70	0	13,053	0.00%
2023/09/21	2	76.40	0.2	76.60	76.50	1.8	13,295	0.01%
2023/09/20	2	77.45	0	0.00	77.00	2	13,295	0.02%
2023/09/19	0	0.00	2.1	78.09	77.20	-2.1	13,334	-0.02%
2023/09/18	7	77.54	3	77.60	77.30	4	13,443	0.03%
2023/09/15	0	0.00	4.4	77.86	78.10	-4.4	13,460	-0.03%
2023/09/14	0	0.00	3	77.27	77.50	-3	13,389	-0.02%
2023/09/13	3	76.40	0	0.00	76.80	3	13,514	0.02%
2023/09/12	1	76.70	3	76.73	76.70	-2	14,226	-0.01%
2023/09/11	7	75.24	1	75.80	74.90	6	14,315	0.04%
2023/09/08	3	77.73	0	0.00	78.10	3	14,255	0.02%
2023/09/07	1	77.80	1	78.00	77.70	0	14,309	0.00%
2023/09/06	2	77.95	0.2	77.90	77.80	1.8	14,359	0.01%
2023/09/05	1	77.30	3.1	77.31	77.70	-2.1	14,400	-0.01%
2023/09/04	7	77.34	1.2	77.63	77.30	5.8	14,516	0.04%
2023/09/01	9	77.97	1	77.90	77.70	8	14,570	0.06%
2023/08/31	1	78.00	0	0.00	78.00	1	14,595	0.01%
2023/08/30	0	0.00	1	78.70	78.50	-1	14,722	-0.01%
2023/08/29	9.3	77.95	15	78.15	78.30	-5.7	14,915	-0.04%
2023/08/28	0.1	78.70	4	78.80	78.70	-4	14,904	-0.03%
2023/08/25	14.1	78.16	8.2	79.49	78.90	5.9	14,987	0.04%
2023/08/24	8	79.43	22	80.00	80.10	-14	14,881	-0.09%
2023/08/23	6	78.53	13	78.39	78.70	-7	14,565	-0.05%
2023/08/22	30	77.49	24	77.74	77.80	6	14,486	0.04%
2023/08/21	5	77.10	5.1	76.81	76.70	-0.1	14,343	0.00%
2023/08/18	4	77.16	6.2	77.86	76.90	-2.1	14,225	-0.01%
2023/08/17	6	76.35	2	76.95	77.30	4	14,094	0.03%
2023/08/16	1	76.00	8	76.96	77.40	-7	13,978	-0.05%
2023/08/15	0	0.00	8	76.54	76.60	-8	13,908	-0.06%
2023/08/14	9.2	74.87	4	75.28	75.50	5.2	13,846	0.04%
2023/08/11	3	76.00	30	76.17	76.20	-27	13,859	-0.19%
2023/08/10	11.1	75.89	11	75.93	76.10	0.1	13,824	0.00%
2023/08/09	0	0.00	8	78.23	78.40	-8	13,609	-0.06%
2023/08/08	9.1	76.85	5	77.58	77.50	4.1	13,510	0.03%
2023/08/07	5	76.84	3	77.37	76.70	2	13,417	0.01%
2023/08/04	3	74.97	5	76.42	76.70	-2	13,310	-0.02%
2023/08/02	7	75.93	6	76.40	75.80	1	13,195	0.01%
2023/08/01	10.3	76.07	4	76.30	76.20	6.3	13,033	0.05%
2023/07/31	6	76.48	12	77.33	76.40	-6	12,942	-0.05%
2023/07/27	10.2	77.53	10	77.54	77.50	0.2	12,594	0.00%
2023/07/26	15	78.66	3	78.87	78.80	12	12,450	0.10%
2023/07/25	5.1	81.00	35.7	80.80	80.20	-30.6	12,303	-0.25%
2023/07/24	24.1	79.40	10.4	79.66	78.80	13.7	11,989	0.11%
2023/07/21	5	76.30	11	75.80	76.60	-6	11,653	-0.05%
2023/07/20	12.3	77.36	3	77.47	76.10	9.3	11,433	0.08%
2023/07/19	90.9	80.22	75.2	79.90	76.80	15.7	11,091	0.14%
2023/07/18	132.7	85.55	51.4	86.79	84.20	81.4	10,245	0.79%	大買/
2023/07/17	20	81.53	35.9	81.69	81.90	-15.9	8,199	-0.19%
2023/07/14	1.1	75.77	7.2	75.34	74.50	-6.1	7,719	-0.08%
2023/07/13	9.3	74.97	15.1	74.79	74.20	-5.9	7,601	-0.08%
2023/07/12	10	71.80	1	72.30	72.10	9	7,436	0.12%
2023/07/11	2.1	71.06	0	0.00	71.50	2.1	7,381	0.03%
2023/07/10	1.1	70.10	0	0.00	69.90	1.1	7,371	0.01%
2023/07/07	0.1	70.47	0	0.00	70.50	0.1	7,383	0.00%
2023/07/06	2.1	70.81	0	0.00	70.70	2.1	7,363	0.03%
2023/07/05	8.1	71.74	0	0.00	71.50	8.1	7,229	0.11%
2023/07/04	6.3	72.78	3.1	72.40	72.20	3.2	7,130	0.04%
2023/07/03	2.1	76.30	21.3	75.99	76.00	-19.2	6,909	-0.28%
2023/06/30	2	75.00	7	75.00	74.80	-5	6,771	-0.07%
2023/06/29	2.1	75.59	3	75.17	75.10	-1	6,656	-0.01%
2023/06/27	6.6	74.65	4	75.00	74.70	2.6	6,554	0.04%
2023/06/26	24.2	75.56	0	0.00	75.30	24.2	6,478	0.37%
2023/06/21	0	0.00	5	77.00	77.00	-5	6,359	-0.08%
2023/06/20	1	76.60	27.5	76.36	76.40	-26.4	6,345	-0.42%
2023/06/19	6	77.10	2	77.00	77.10	4	6,266	0.06%
2023/06/16	5	80.10	65	80.12	79.30	-60	6,128	-0.98%
2023/06/15	0.3	79.60	42	79.20	79.40	-41.7	5,369	-0.78%
2023/06/14	0	0.00	1	78.10	78.00	-1	5,251	-0.02%
2023/06/13	3	77.83	11	78.18	78.00	-8	5,214	-0.15%
2023/06/12	2	77.80	1	78.00	77.60	1	5,273	0.02%
2023/06/09	2	77.85	2	78.25	78.10	0	5,217	0.00%
2023/06/08	7	78.07	10	77.88	77.40	-3	5,167	-0.06%
2023/06/07	1	78.00	15	78.01	78.20	-14	5,067	-0.28%
2023/06/06	2	77.50	5	77.90	77.50	-3	4,999	-0.06%
2023/06/05	3	77.83	2	77.80	78.00	1	4,932	0.02%
2023/06/02	2.5	77.02	69	76.86	77.10	-66.5	4,767	-1.39%
2023/06/01	1	75.10	1.2	75.50	75.70	-0.2	4,541	0.00%
2023/05/31	1	75.30	8.1	75.43	75.30	-7.1	4,480	-0.16%
2023/05/30	2	75.00	4	74.95	75.00	-2	4,343	-0.05%
2023/05/29	1	74.70	29	74.78	74.70	-28	4,292	-0.65%
2023/05/26	4	73.96	12	74.36	74.50	-8	4,279	-0.19%
2023/05/25	1	73.30	0	0.00	73.60	1	4,183	0.02%
2023/05/24	0	0.00	18	73.36	73.50	-18	4,171	-0.43%
2023/05/23	1	72.90	13	72.90	73.10	-12	4,149	-0.29%
2023/05/22	1	73.10	1	73.40	73.40	0	4,114	0.00%
2023/05/19	15	72.99	14	73.15	73.20	1	4,072	0.02%
2023/05/18	0	0.00	0.3	72.10	72.40	-0.3	3,997	-0.01%
2023/05/17	0.5	72.00	6	71.78	72.30	-5.5	3,986	-0.14%
2023/05/16	0.3	70.90	13	71.38	71.30	-12.7	3,882	-0.33%
2023/05/12	1	69.80	0	0.00	69.70	1	3,871	0.03%
2023/05/11	0	0.00	4	70.83	70.70	-4	3,826	-0.10%
2023/05/09	0	0.00	1	70.40	70.50	-1	3,837	-0.03%
2023/05/08	0.9	70.23	0	0.00	70.30	0.9	3,910	0.02%
2023/05/05	1	70.10	0	0.00	70.10	1	3,933	0.03%
2023/05/04	1	70.20	0	0.00	70.20	1	3,961	0.03%
2023/05/03	1	70.10	0.5	70.31	70.20	0.5	3,972	0.01%
2023/04/28	0	0.00	0.2	70.00	70.00	-0.2	4,147	0.00%
2023/04/27	0	0.00	1	70.10	69.60	-1	4,145	-0.02%
2023/04/26	6	69.47	6	69.70	69.70	0	4,071	0.00%
2023/04/17	0	0.00	8	69.94	70.70	-8	3,715	-0.22%
2023/04/13	0	70.40	0	0.00	70.30	0	3,653	0.00%
2023/04/12	0	0.00	13.1	70.51	70.60	-13.1	3,635	-0.36%
2023/04/11	0	0.00	5.1	70.40	70.40	-5.1	3,604	-0.14%
2023/04/10	0	0.00	0.2	69.70	69.90	-0.2	3,573	0.00%
2023/04/07	1	70.60	0	0.00	70.40	1	3,558	0.03%
2023/04/06	0	0.00	9.5	70.34	70.50	-9.5	3,537	-0.27%
2023/03/31	0	0.00	1.1	69.90	69.70	-1.1	3,480	-0.03%
2023/03/28	1	69.30	3	69.70	69.50	-2	4,095	-0.05%
2023/03/27	1	69.90	0.1	69.80	69.90	0.9	4,367	0.02%
2023/03/24	0	0.00	11.1	69.90	69.90	-11.1	4,654	-0.24%
2023/03/23	0	0.00	0.3	69.00	69.80	-0.3	4,667	-0.01%
2023/03/22	1	69.40	8	69.25	69.40	-7	4,691	-0.15%
2023/03/21	0	0.00	4	68.78	69.30	-4	4,771	-0.08%
2023/03/20	1	68.30	2.4	68.15	68.40	-1.4	4,785	-0.03%
2023/03/17	0	0.00	2.5	67.79	67.90	-2.5	4,828	-0.05%
2023/03/16	1.2	66.13	10	67.20	67.40	-8.9	4,805	-0.18%
2023/03/15	15	67.03	2	66.95	66.60	13	4,826	0.27%
2023/03/14	0	0.00	5	69.30	69.00	-5	4,722	-0.11%
2023/03/13	0	0.00	11.1	68.91	69.40	-11.1	4,759	-0.23%
2023/03/10	2	69.05	1	69.20	69.00	1	4,742	0.02%
2023/03/09	1	69.60	0	0.00	69.80	1	4,780	0.02%
2023/03/08	0	0.00	1	69.50	69.80	-1	4,829	-0.02%
2023/03/07	0	0.00	1	69.30	69.90	-1	4,838	-0.02%
2023/03/06	0	0.00	4	68.50	69.00	-4	4,816	-0.08%
2023/03/01	0.2	67.90	2	68.20	68.00	-1.8	4,827	-0.04%
2023/02/24	0	0.00	5.7	68.39	68.00	-5.7	4,830	-0.12%
2023/02/23	10	68.30	3	68.40	68.50	7	4,810	0.15%
2023/02/21	0.1	67.90	1	67.90	67.90	-0.9	4,846	-0.02%
2023/02/20	1	67.70	2	67.60	67.80	-1	4,911	-0.02%
2023/02/17	0	0.00	2	67.50	67.50	-2	4,942	-0.04%
2023/02/16	2	67.10	0	0.00	67.00	2	5,009	0.04%
2023/02/15	0	0.00	2	67.10	67.20	-2	5,110	-0.04%
2023/02/14	1.1	66.70	0	0.00	66.70	1.1	5,099	0.02%
2023/02/13	0.2	66.90	1	67.50	67.10	-0.8	5,107	-0.02%
2023/02/10	0	0.00	2	66.60	66.60	-2	5,092	-0.04%
2023/02/07	0	0.00	0.3	66.50	66.60	-0.3	5,177	-0.01%
2023/02/06	0.1	65.40	2.2	66.09	66.10	-2.1	5,186	-0.04%
2023/02/02	0	0.00	1	65.40	65.40	-1	5,212	-0.02%
2023/02/01	4	64.70	0	0.00	65.00	4	5,234	0.08%
2023/01/30	0	0.00	1	65.30	65.60	-1	5,172	-0.02%
2023/01/17	0	0.00	2	64.60	64.70	-2	5,134	-0.04%
2023/01/13	0	0.00	1	64.50	64.30	-1	5,166	-0.02%
2023/01/10	0.2	64.50	0.7	64.60	64.50	-0.5	5,497	-0.01%
2023/01/09	0	0.00	1	64.70	64.80	-1	5,566	-0.02%
2023/01/06	0	0.00	2	64.00	64.00	-2	5,574	-0.04%
2023/01/03	1	63.20	0	0.00	63.70	1	5,662	0.02%
2022/12/29	1	63.30	0	0.00	63.80	1	5,728	0.02%
2022/12/26	1	63.80	1	63.80	63.80	0	5,856	0.00%
2022/12/23	0	0.00	4	64.00	64.20	-4	5,962	-0.07%
2022/12/22	0	0.00	11	64.26	64.00	-11	6,001	-0.18%
2022/12/21	4	63.20	2	63.25	63.70	2	5,819	0.03%
2022/12/20	1	63.40	0	0.00	63.60	1	5,618	0.02%
2022/12/19	14	62.69	12	63.52	63.80	2	5,419	0.04%
2022/12/16	10.3	62.50	10	63.20	64.00	0.3	5,185	0.01%
2022/12/14	0	0.00	2	63.40	63.30	-2	5,077	-0.04%
2022/12/13	2.4	62.87	1	63.20	63.20	1.4	5,120	0.03%
2022/12/06	0	0.00	0.3	62.83	63.80	-0.3	5,406	-0.01%
2022/12/05	0	0.00	7	62.36	63.50	-7	5,390	-0.13%
2022/12/02	1	61.80	0	0.00	61.90	1	5,361	0.02%
2022/12/01	5	61.90	0	0.00	61.70	5	5,372	0.09%
2022/11/29	0	0.00	1	60.90	61.50	-1	5,417	-0.02%
2022/11/28	1	60.50	0	0.00	60.70	1	5,446	0.02%
2022/11/25	1.1	60.00	1	60.30	60.20	0.1	5,454	0.00%
2022/11/24	0.3	60.10	6	60.20	60.20	-5.8	5,506	-0.10%
2022/11/23	0.2	59.60	0	0.00	59.20	0.2	5,519	0.00%
2022/11/17	0.1	59.80	0.1	59.80	60.30	0	5,470	0.00%
2022/11/15	0.1	60.40	0	0.00	60.60	0.1	5,468	0.00%
2022/11/14	0	0.00	5	60.50	60.40	-5	5,454	-0.09%
2022/11/11	7	59.20	6	59.90	60.00	1	5,398	0.02%
2022/11/10	0	0.00	1.8	58.65	58.70	-1.8	5,312	-0.03%
2022/11/09	1	57.90	3	58.33	58.40	-2	5,356	-0.04%
2022/11/08	3.5	57.77	0	0.00	58.10	3.5	5,399	0.06%
2022/11/07	2	57.00	0.1	57.50	57.70	2	5,423	0.04%
2022/11/04	2	56.25	0	0.00	56.90	2	5,440	0.04%
2022/11/03	11	56.55	0	0.00	56.40	11	5,432	0.20%
2022/11/01	0.3	58.60	0	0.00	58.40	0.3	5,431	0.00%
2022/10/31	0	0.00	6	57.93	59.00	-6	5,488	-0.11%
2022/10/27	5	56.40	0	0.00	56.70	5	5,454	0.09%
2022/10/26	0	0.00	7	56.81	56.70	-7	5,491	-0.13%
2022/10/25	7	56.31	0	0.00	56.20	7	5,495	0.13%
2022/10/24	0	0.00	5	56.80	56.90	-5	5,554	-0.09%
2022/10/21	0	0.00	0.1	56.50	56.00	-0.1	5,546	0.00%
2022/10/19	0.1	57.10	0	0.00	56.70	0.1	5,397	0.00%
2022/10/18	4.1	56.58	0	0.00	56.60	4.1	5,355	0.08%
2022/10/17	1	56.80	1	57.70	57.60	0	5,312	0.00%
2022/10/14	1	57.60	0	0.00	57.30	1	5,331	0.02%
2022/10/13	3	57.07	0	0.00	57.20	3	5,384	0.06%
2022/10/11	1	57.30	0	0.00	57.30	1	5,491	0.02%
2022/10/07	0.7	58.50	0	0.00	58.20	0.7	5,426	0.01%
2022/10/05	0	0.00	0.5	59.40	59.30	-0.5	5,456	-0.01%
2022/09/30	1	58.60	1	58.60	58.50	0	5,397	0.00%
2022/09/27	2	59.50	0	0.00	59.50	2	5,346	0.04%
2022/09/26	0.4	59.93	0	0.00	59.30	0.4	5,384	0.01%
2022/09/23	2	60.45	2	60.50	60.40	0	5,451	0.00%
2022/09/22	0	0.00	0.5	62.67	61.50	-0.5	5,844	-0.01%
2022/09/21	1	63.10	0.1	63.01	63.10	0.9	5,881	0.02%
2022/09/20	1	63.50	1.2	63.83	63.70	-0.2	5,815	0.00%
2022/09/19	1	63.50	0	0.00	63.10	1	5,783	0.02%
2022/09/16	0	0.00	0	63.50	63.50	0	5,743	0.00%
2022/09/14	3	64.00	0	0.00	63.40	3	5,603	0.05%
2022/09/13	0	0.00	2	65.35	65.50	-2	5,593	-0.04%
2022/09/12	0	0.00	0.2	63.82	63.90	-0.2	5,592	0.00%
2022/09/07	1	63.69	0	0.00	64.40	1	5,696	0.02%
2022/09/05	0	0.00	11	64.69	64.50	-11	5,657	-0.19%
2022/09/02	41.3	62.54	0	0.00	62.10	41.3	5,585	0.74%
2022/09/01	0.1	62.80	10	62.80	63.10	-9.9	5,556	-0.18%
2022/08/30	0	0.00	0.1	63.96	64.10	-0.1	5,518	0.00%
2022/08/24	0.2	63.90	1	63.80	63.60	-0.8	5,601	-0.01%
2022/08/23	0	0.00	2	64.15	64.20	-2	5,806	-0.03%
2022/08/22	1.1	64.14	0.3	63.70	64.20	0.8	5,821	0.01%
2022/08/19	4	62.65	4	63.20	63.00	0	5,807	0.00%
2022/08/18	0.1	63.10	3	62.90	63.00	-2.9	5,827	-0.05%
2022/08/15	2	63.10	4	63.05	63.00	-2	5,812	-0.03%
2022/08/12	1	64.10	2	64.70	64.50	-1	5,768	-0.02%
2022/08/11	1	64.20	2	63.55	63.70	-1	5,763	-0.02%
2022/08/10	0.1	63.10	1	63.00	63.00	-0.9	5,813	-0.02%
2022/08/09	0	62.90	19	62.34	62.70	-19	5,867	-0.32%
2022/08/08	0	61.80	19	61.92	62.10	-19	5,938	-0.32%
2022/08/05	4	62.10	1	62.00	62.00	3	6,189	0.05%
2022/08/04	0	62.70	0	0.00	63.00	0	6,211	0.00%
2022/08/03	0	62.70	10	63.20	63.10	-10	6,229	-0.16%
2022/08/01	0.2	62.50	0	0.00	62.30	0.2	6,214	0.00%
2022/07/29	0.5	62.50	0	0.00	62.20	0.5	6,215	0.01%
2022/07/28	1	61.40	0	0.00	62.30	1	6,139	0.02%
2022/07/25	0	0.00	1	61.50	61.60	-1	6,160	-0.02%
2022/07/22	3	60.80	0	0.00	60.90	3	6,252	0.05%
2022/07/21	0	0.00	2	60.50	60.50	-2	6,216	-0.03%
2022/07/19	1	58.80	2	58.70	58.80	-1	6,289	-0.02%
2022/07/18	12	58.28	0	0.00	58.70	12	6,313	0.19%
2022/07/11	1	57.10	0	0.00	57.40	1	6,416	0.02%
2022/07/07	1	56.70	1	55.70	56.70	0	6,437	0.00%
2022/07/06	14	55.24	1	56.30	55.10	13	6,481	0.20%
2022/07/05	2	56.20	0	0.00	56.40	2	6,465	0.03%
2022/07/04	6.8	56.04	0	0.00	55.70	6.8	6,456	0.11%
2022/07/01	14.4	57.45	0	0.00	57.10	14.4	6,479	0.22%
2022/06/30	31	58.09	2	57.50	57.00	29	6,414	0.45%
2022/06/29	5.3	67.05	10	67.40	66.80	-4.8	6,015	-0.08%
2022/06/28	10	68.30	0	0.00	68.20	10	5,905	0.17%
2022/06/22	1	68.80	0	0.00	68.20	1	5,915	0.02%
2022/06/21	0	0.00	1	69.50	69.10	-1	6,024	-0.02%
2022/06/20	0	0.00	31	69.00	68.30	-31	6,034	-0.51%
2022/06/16	0	0.00	1	68.80	68.80	-1	6,000	-0.02%
2022/06/15	15	68.80	0	0.00	68.80	15	6,342	0.24%
2022/06/14	0	0.00	1	68.90	68.60	-1	6,481	-0.02%
2022/06/13	0	0.00	0.3	68.10	68.70	-0.3	6,625	0.00%
2022/06/10	0.1	69.10	0	0.00	68.70	0.1	6,724	0.00%
2022/06/09	0	0.00	0.5	69.20	69.40	-0.5	6,904	-0.01%
2022/06/08	0	0.00	5	69.62	69.20	-5	7,116	-0.07%
2022/06/06	0	0.00	1	69.20	69.50	-1	7,135	-0.01%
2022/06/01	0	0.00	1	69.30	69.20	-1	7,348	-0.01%
2022/05/31	0	0.00	3	69.60	69.60	-3	7,348	-0.04%
2022/05/30	0	0.00	2	68.20	68.30	-2	7,147	-0.03%
2022/05/27	2	67.10	2	67.10	67.00	0	7,128	0.00%
2022/05/26	0.2	66.50	0	0.00	65.90	0.2	7,201	0.00%
2022/05/25	2	65.70	0	0.00	65.90	2	7,231	0.03%
2022/05/24	0.4	65.30	0	0.00	64.90	0.4	7,279	0.01%
2022/05/20	2	65.50	0	0.00	65.30	2	7,296	0.03%
2022/05/19	1	64.90	0	0.00	64.70	1	7,274	0.01%
2022/05/18	1	65.40	2	65.35	65.20	-1	7,214	-0.01%
2022/05/17	3	64.73	16	64.57	64.50	-13	7,177	-0.18%
2022/05/16	17.1	64.59	0	0.00	64.20	17.1	7,123	0.24%
2022/05/13	22.7	64.74	4.2	65.04	64.60	18.5	7,048	0.26%
2022/05/12	1.2	68.12	0.5	67.90	67.70	0.7	6,802	0.01%
2022/05/11	5	68.80	1	68.80	68.50	4	6,716	0.06%
2022/05/10	0.2	69.10	4	69.20	69.70	-3.8	6,755	-0.06%
2022/05/09	0.1	69.70	4	69.53	69.40	-3.9	6,795	-0.06%
2022/05/06	0.3	70.16	0	0.00	70.60	0.3	6,771	0.00%
2022/05/05	0	0.00	1	70.70	70.90	-1	6,821	-0.01%
2022/05/04	0.2	70.80	3	70.50	70.50	-2.8	6,845	-0.04%
2022/04/29	5	69.80	0	0.00	70.30	5	6,988	0.07%
2022/04/28	1.3	69.06	3	69.10	69.40	-1.8	7,031	-0.02%
2022/04/26	1	70.50	1	71.60	71.30	0	7,134	0.00%
2022/04/25	1	70.20	0.4	70.10	70.50	0.6	7,315	0.01%
2022/04/22	1	71.40	0	0.00	72.00	1	7,200	0.01%
2022/04/21	0	0.00	5	71.54	71.90	-5	7,147	-0.07%
2022/04/20	0.8	71.20	0	0.00	70.70	0.8	7,091	0.01%
2022/04/15	0.1	70.50	20	70.60	70.30	-19.9	7,000	-0.28%
2022/04/13	1	71.20	0	0.00	71.50	1	7,074	0.01%
2022/04/11	0	70.80	1	70.80	70.80	-1	7,046	-0.01%
2022/04/07	3	71.20	5	71.22	71.10	-2	7,028	-0.03%
2022/04/06	0.3	71.80	0	0.00	71.60	0.3	6,920	0.00%
2022/04/01	0	0.00	1	72.20	72.50	-1	6,933	-0.01%
2022/03/31	0	0.00	16	72.25	72.40	-16	6,919	-0.23%
2022/03/30	0	0.00	1	72.90	72.70	-1	6,873	-0.01%
2022/03/29	0	0.00	3	72.77	72.80	-3	6,864	-0.04%
2022/03/28	1.6	72.67	0	0.00	72.80	1.6	6,831	0.02%
2022/03/25	5	73.24	3	73.53	73.60	2	6,816	0.03%
2022/03/24	2	73.45	1	73.40	73.60	1	6,793	0.01%
2022/03/23	0	0.00	1	72.80	73.00	-1	6,702	-0.01%
2022/03/22	1	72.00	3.2	72.37	72.80	-2.2	6,628	-0.03%
2022/03/21	2	72.30	8	72.19	71.90	-6	6,518	-0.09%
2022/03/18	0	0.00	3	72.63	72.80	-3	6,492	-0.05%
2022/03/17	1	72.70	8	72.90	72.90	-7	6,112	-0.11%
2022/03/16	1	71.60	5	71.74	72.10	-4	5,956	-0.07%
2022/03/15	6	70.87	0.1	71.20	71.60	5.9	5,852	0.10%
2022/03/14	19	71.33	11	71.16	71.60	8	5,755	0.14%
2022/03/11	5	70.48	4	70.80	70.40	1	5,584	0.02%
2022/03/10	1	69.00	0	0.00	69.60	1	5,413	0.02%
2022/03/09	2	69.00	1	68.90	68.90	1	5,413	0.02%
2022/03/08	1	68.30	3	68.67	68.60	-2	5,452	-0.04%
2022/03/07	4.1	67.63	0.5	68.10	67.60	3.6	5,354	0.07%
2022/03/04	11	69.51	0	0.00	69.70	11	5,362	0.21%
2022/03/03	0.3	70.00	5	70.00	70.20	-4.7	5,392	-0.09%
2022/03/01	0	0.00	4.9	69.88	70.30	-4.9	5,422	-0.09%
2022/02/25	0	0.00	1.1	69.09	69.10	-1.1	5,328	-0.02%
2022/02/24	1	68.70	16	68.68	69.00	-15	5,286	-0.28%
2022/02/23	0	0.00	1	69.50	69.80	-1	5,235	-0.02%
2022/02/22	0.5	69.40	11	69.23	69.60	-10.5	5,238	-0.20%
2022/02/18	0	0.00	1	70.10	70.10	-1	5,306	-0.02%
2022/02/17	1	70.10	1	70.00	70.30	0	5,349	0.00%
2022/02/15	2	69.20	0	0.00	69.10	2	5,457	0.04%
2022/02/14	1	69.80	3	69.40	69.60	-2	5,494	-0.04%
2022/02/11	2	70.35	2	70.50	70.60	0	5,513	0.00%
2022/02/10	10	70.74	4	70.58	70.80	6	5,540	0.11%
2022/02/09	0	0.00	1.1	70.76	70.80	-1.1	5,515	-0.02%
2022/02/08	1	69.50	1	69.70	69.70	0	5,456	0.00%
2022/02/07	1	69.10	0	0.00	69.60	1	5,471	0.02%
2022/01/26	3	69.70	11	69.27	69.30	-8	5,489	-0.15%
2022/01/25	7	69.84	4	69.68	69.90	3	5,829	0.05%
2022/01/24	4	69.90	4.1	70.39	70.80	-0.1	5,792	0.00%
2022/01/21	2	70.00	3.1	70.26	70.40	-1.1	5,745	-0.02%
2022/01/20	0	0.00	3	70.73	70.90	-3	5,651	-0.05%
2022/01/19	23.2	70.87	10.2	70.92	71.00	13	5,613	0.23%
2022/01/18	16	70.28	9.4	70.31	70.40	6.6	5,451	0.12%
2022/01/17	1	69.10	3	69.00	69.00	-2	5,157	-0.04%
2022/01/14	3	69.33	2	68.90	69.00	1	5,171	0.02%
2022/01/13	3	68.90	1	69.10	69.30	2	5,198	0.04%
2022/01/12	0	68.70	2	68.90	69.30	-2	5,218	-0.04%
2022/01/11	0	68.80	15	69.03	69.10	-15	5,242	-0.29%
2022/01/10	0	0.00	0.8	68.60	68.80	-0.8	5,236	-0.02%
2022/01/07	0	0.00	6	68.78	69.10	-6	5,255	-0.11%
2022/01/06	0	0.00	1	69.10	69.30	-1	5,247	-0.02%
2022/01/05	0	0.00	2	68.65	68.90	-2	5,207	-0.04%
2022/01/04	4	68.38	6	68.30	68.30	-2	5,251	-0.04%
2022/01/03	0	0.00	7	69.21	68.90	-7	5,199	-0.13%
2021/12/30	0	0.00	2	69.10	69.10	-2	5,216	-0.04%
2021/12/29	0	0.00	1	69.10	69.30	-1	5,230	-0.02%
2021/12/28	1.1	68.92	26	69.28	69.40	-24.9	5,246	-0.47%
2021/12/27	1	68.50	2	68.85	69.00	-1	5,221	-0.02%
2021/12/24	0.1	68.60	3	68.73	68.70	-3	5,246	-0.06%
2021/12/23	0.1	68.50	4	68.65	68.70	-4	5,275	-0.07%
2021/12/22	0.1	68.50	5	68.56	68.50	-5	5,294	-0.09%
2021/12/21	0	0.00	33	68.78	68.70	-33	5,306	-0.62%
2021/12/20	0	0.00	1	68.30	68.50	-1	5,312	-0.02%
2021/12/17	0	0.00	1	68.10	68.20	-1	5,402	-0.02%
2021/12/16	2.1	67.60	0	0.00	67.90	2.1	5,404	0.04%
2021/12/14	3	67.30	1	67.20	67.50	2	5,527	0.04%
2021/12/13	7.1	67.54	1	67.60	67.40	6.1	5,502	0.11%
2021/12/10	1	67.90	1	67.80	67.90	0	5,489	0.00%
2021/12/09	0.1	67.70	0	0.00	68.00	0.1	5,482	0.00%
2021/12/08	0	0.00	0.3	67.30	67.10	-0.3	5,438	-0.01%
2021/12/07	0.1	67.00	0	0.00	66.80	0.1	5,387	0.00%
2021/12/03	1	66.50	1	66.70	66.40	0	5,382	0.00%
2021/12/02	13	66.52	2	66.60	66.40	11	5,331	0.21%
2021/12/01	2.1	66.52	0	0.00	66.90	2.1	5,259	0.04%
2021/11/30	2	66.80	0	0.00	66.60	2	5,250	0.04%
2021/11/29	5	66.80	2	66.90	67.00	3	5,112	0.06%
2021/11/26	0	0.00	1	67.40	67.30	-1	5,111	-0.02%
2021/11/25	5	67.70	3	67.93	67.80	2	5,201	0.04%
2021/11/24	0	0.00	4	68.20	68.10	-4	5,184	-0.08%
2021/11/23	1	68.40	2	68.35	68.30	-1	5,190	-0.02%
2021/11/22	0	0.00	10	68.54	68.20	-10	5,195	-0.19%
2021/11/19	3	68.00	0	0.00	68.10	3	5,249	0.06%
2021/11/17	1	68.20	0	0.00	68.00	1	5,224	0.02%
2021/11/16	0.5	68.30	1	68.30	68.40	-0.5	5,203	-0.01%
2021/11/15	2	67.95	2	68.00	68.00	0	5,251	0.00%
2021/11/12	27	67.24	1	67.40	67.70	26	5,276	0.49%
2021/11/11	2	67.65	2	67.75	67.90	0	5,244	0.00%
2021/11/10	3.5	68.44	0	0.00	68.40	3.5	5,304	0.07%
2021/11/09	1	68.30	2	68.25	69.00	-1	5,375	-0.02%
2021/11/08	1	68.30	0	0.00	68.50	1	5,461	0.02%
2021/11/05	1	69.00	3	68.60	69.00	-2	5,496	-0.04%
2021/11/03	3.1	69.56	5	69.66	69.50	-1.9	5,504	-0.03%
2021/11/02	15	69.90	38	69.63	69.30	-23	5,477	-0.42%
2021/11/01	1	67.70	21	67.41	68.10	-20	5,329	-0.38%
2021/10/29	7.5	67.69	1	67.60	68.00	6.5	5,344	0.12%
2021/10/28	0	0.00	12	67.80	67.90	-12	5,340	-0.22%
2021/10/26	1	67.70	0	0.00	67.90	1	5,448	0.02%
2021/10/25	0	0.00	2	67.20	67.10	-2	5,456	-0.04%
2021/10/22	3	67.30	0	0.00	67.40	3	5,540	0.05%
2021/10/21	0	0.00	10	67.80	67.40	-10	5,629	-0.18%
2021/10/20	0	0.00	1	68.20	67.80	-1	5,599	-0.02%
2021/10/19	0	0.00	16	67.97	67.90	-16	5,613	-0.29%
2021/10/18	1	67.90	5	67.88	67.80	-4	5,644	-0.07%
2021/10/15	0	0.00	12	67.58	67.70	-12	5,681	-0.21%
2021/10/14	2	67.80	4	67.80	67.40	-2	5,724	-0.03%
2021/10/13	13	67.66	4.1	67.70	67.80	9	5,744	0.16%
2021/10/12	0	0.00	3.6	67.60	67.70	-3.6	5,787	-0.06%
2021/10/07	1	67.40	2	67.15	66.80	-1	5,886	-0.02%
2021/10/06	11	66.10	0	0.00	66.50	11	6,001	0.18%
2021/10/05	17	66.20	7.1	66.00	66.40	10	6,142	0.16%
2021/10/04	0	0.00	14	66.32	66.10	-14	6,293	-0.22%
2021/10/01	11	65.94	8	65.98	66.00	3	6,320	0.05%
2021/09/30	1	65.90	1	66.40	67.00	0	6,337	0.00%
2021/09/29	9	65.58	5	65.64	65.80	4	6,376	0.06%
2021/09/28	3	66.60	4	66.73	66.50	-1	6,517	-0.02%
2021/09/27	5	67.34	0	0.00	67.20	5	6,647	0.08%
2021/09/24	6	67.57	14	67.16	67.10	-8	6,925	-0.12%
2021/09/23	4	66.23	5	66.00	66.10	-1	7,370	-0.01%
2021/09/22	0.3	64.88	3	64.87	65.60	-2.7	7,624	-0.04%
2021/09/17	0	0.00	1	65.20	64.70	-1	7,717	-0.01%
2021/09/16	2	64.90	0	0.00	64.90	2	7,809	0.03%
2021/09/14	4	64.83	0	0.00	64.50	4	8,037	0.05%
2021/09/13	11	64.84	2	65.00	65.20	9	8,176	0.11%
2021/09/09	1	64.00	2	64.05	64.20	-1	8,495	-0.01%
2021/09/08	2.3	64.54	5	64.46	64.40	-2.7	8,506	-0.03%
2021/09/07	1	64.90	2	64.80	65.10	-1	8,576	-0.01%
2021/09/06	1	65.40	0	0.00	65.30	1	8,622	0.01%
2021/09/02	1.1	64.54	0.1	64.90	64.50	1	8,730	0.01%
2021/09/01	6	64.92	0	0.00	64.90	6	8,760	0.07%
2021/08/31	4	64.80	0	0.00	64.80	4	8,750	0.05%
2021/08/30	2.5	64.45	0	0.00	64.60	2.5	8,683	0.03%
2021/08/27	2.1	64.46	2	64.50	64.70	0.1	8,706	0.00%
2021/08/26	0.2	64.80	1	64.80	64.60	-0.8	8,732	-0.01%
2021/08/25	2	64.50	1	64.50	64.30	1	8,778	0.01%
2021/08/23	6	64.53	0	0.00	64.50	6	8,846	0.07%
2021/08/20	11.3	64.55	2	64.10	64.20	9.3	8,974	0.10%
2021/08/19	1.1	64.32	8	64.26	64.50	-6.9	9,122	-0.08%
2021/08/18	7	63.93	8.1	63.96	64.10	-1.1	9,144	-0.01%
2021/08/17	1.1	64.21	4	64.28	64.50	-3	9,221	-0.03%
2021/08/16	10	64.84	1	64.70	64.50	9	9,212	0.10%
2021/08/13	17.3	65.97	4	66.10	65.70	13.3	9,230	0.14%
2021/08/12	21	66.77	0	0.00	66.60	21	9,300	0.23%
2021/08/11	0	0.00	2	67.75	67.80	-2	9,333	-0.02%
2021/08/10	5	67.30	2	67.70	68.00	3	9,357	0.03%
2021/08/09	7	67.50	5	67.60	67.50	2	9,527	0.02%
2021/08/06	7.3	68.41	4	68.35	68.30	3.3	9,564	0.03%
2021/08/05	24	68.37	37.1	68.52	68.80	-13.1	9,788	-0.13%
2021/08/04	4	66.88	11	67.02	67.20	-7	10,213	-0.07%
2021/08/03	11.1	67.25	2	67.05	67.10	9.1	10,434	0.09%
2021/08/02	30	67.03	0	0.00	67.10	30	10,492	0.29%
2021/07/30	5	66.92	17	66.90	67.30	-12	10,571	-0.11%
2021/07/29	1	67.30	1	67.80	67.60	0	10,767	0.00%
2021/07/28	5.1	67.31	4	67.58	67.80	1.1	10,891	0.01%
2021/07/27	0	0.00	11	67.54	68.00	-11	11,112	-0.10%
2021/07/26	3	66.80	5	66.98	66.90	-2	11,257	-0.02%
2021/07/23	13	66.85	1.1	67.38	66.80	11.9	11,392	0.10%
2021/07/22	17	67.01	0.3	67.30	67.10	16.7	11,465	0.15%
2021/07/21	3	67.04	7	67.23	67.20	-4	11,550	-0.03%
2021/07/20	7	67.40	11	67.51	67.20	-4	11,656	-0.03%
2021/07/19	4	67.68	0	0.00	67.90	4	11,774	0.03%
2021/07/16	0	0.00	1	67.90	68.00	-1	12,296	-0.01%
2021/07/15	6	67.95	0	0.00	67.90	6	12,418	0.05%
2021/07/14	23	67.64	4	67.55	67.80	19	12,453	0.15%
2021/07/13	1.5	67.97	5.1	68.00	68.00	-3.6	12,488	-0.03%
2021/07/12	15.1	66.98	1	66.93	66.90	14	12,472	0.11%
2021/07/09	17.1	67.58	4	67.55	67.60	13.1	12,388	0.11%
2021/07/08	17	68.14	1	68.10	68.10	16	12,472	0.13%
2021/07/07	2	68.05	0	0.00	68.30	2	12,569	0.02%
2021/07/06	4	68.38	0.1	68.70	68.30	3.9	12,718	0.03%
2021/07/05	11	68.08	4	68.38	68.70	7	12,813	0.05%
2021/07/02	7	67.87	0.5	68.10	68.00	6.5	12,858	0.05%
2021/07/01	30.2	68.51	3	69.03	68.30	27.2	12,921	0.21%
2021/06/30	33.3	68.89	1	68.90	68.80	32.3	12,878	0.25%
2021/06/29	14.1	73.77	10.3	73.68	73.70	3.8	12,478	0.03%
2021/06/28	5.2	74.14	1	74.10	74.00	4.2	12,325	0.03%
2021/06/25	1.1	74.79	2	74.55	74.50	-0.9	12,356	-0.01%
2021/06/24	1.1	74.71	1	75.00	74.50	0.1	12,490	0.00%
2021/06/23	6.3	74.36	15	74.53	74.60	-8.8	13,119	-0.07%
2021/06/22	25	74.81	6	74.63	74.30	19	13,325	0.14%
2021/06/21	6	73.87	4	74.15	74.40	2	13,359	0.01%
2021/06/18	8	74.36	10	74.52	74.70	-2	13,457	-0.01%
2021/06/17	7	73.59	2	73.90	74.00	5	13,494	0.04%
2021/06/16	4	73.38	31	73.70	73.80	-27	13,793	-0.20%
2021/06/15	3.3	72.43	0	0.00	73.00	3.3	14,090	0.02%
2021/06/11	7	72.61	1	72.70	72.30	6	14,259	0.04%
2021/06/10	1.1	72.72	3	72.93	73.00	-1.9	14,363	-0.01%
2021/06/09	3	72.80	0	0.00	72.70	3	14,498	0.02%
2021/06/08	0	0.00	12	73.38	73.50	-12	14,816	-0.08%
2021/06/07	2	73.00	0	0.00	72.90	2	15,404	0.01%
2021/06/04	1	73.50	0	0.00	73.40	1	15,470	0.01%
2021/06/03	13	73.52	8	73.55	73.50	5	15,584	0.03%
2021/06/02	1	73.80	6	74.12	73.60	-5	15,739	-0.03%
2021/06/01	4	73.68	5	73.62	73.80	-1	15,892	-0.01%
2021/05/31	2.1	72.91	4	73.33	73.50	-1.9	15,999	-0.01%
2021/05/28	5	73.22	30.2	73.20	73.20	-25.2	16,099	-0.16%
2021/05/27	6	72.59	0	0.00	73.20	6	16,226	0.04%
2021/05/26	2	73.10	5.6	73.14	73.30	-3.6	16,505	-0.02%
2021/05/25	8	72.70	6.1	72.78	72.90	1.9	16,687	0.01%
2021/05/24	8	72.61	2.1	72.51	72.70	5.9	16,815	0.04%
2021/05/21	7	72.27	10	72.65	72.50	-3	16,964	-0.02%
2021/05/20	6	72.22	7	72.19	72.10	-1	17,089	-0.01%
2021/05/19	1	71.00	7	71.26	71.50	-6	17,153	-0.03%
2021/05/18	18.1	69.97	4.5	69.82	70.20	13.6	17,358	0.08%
2021/05/17	26	68.08	29	68.17	68.40	-3	17,964	-0.02%
2021/05/14	2	70.20	3.5	70.42	70.60	-1.5	17,941	-0.01%
2021/05/13	5.5	70.58	3	69.97	70.10	2.5	18,054	0.01%
2021/05/12	12	71.99	50	71.38	71.10	-38	17,959	-0.21%
2021/05/11	17	69.65	23.5	69.95	69.30	-6.5	17,558	-0.04%
2021/05/10	6	70.60	0	0.00	70.60	6	17,580	0.03%
2021/05/07	4	70.35	7	70.89	71.10	-3	18,197	-0.02%
2021/05/06	28	70.39	103.5	69.70	69.70	-75.5	19,274	-0.39%	大賣/
2021/05/05	26.5	71.33	11	71.23	70.80	15.5	19,804	0.08%
2021/05/04	12	70.97	43	71.26	71.50	-31	20,037	-0.15%
2021/05/03	33	72.39	1	72.20	72.20	32	20,055	0.16%
2021/04/29	6.2	73.80	14	73.91	73.60	-7.8	20,347	-0.04%
2021/04/28	13	73.80	2	73.70	73.60	11	20,672	0.05%
2021/04/27	16	73.34	7	73.24	73.30	9	21,355	0.04%
2021/04/26	14	73.79	21	73.62	73.60	-7	21,679	-0.03%
2021/04/23	14	74.11	8	74.14	73.90	6	22,419	0.03%
2021/04/22	35.1	74.73	41.3	74.82	74.10	-6.2	24,604	-0.03%
2021/04/21	25.1	73.88	33	74.09	74.30	-7.9	25,484	-0.03%
2021/04/20	15	73.65	10	73.70	74.00	5	26,144	0.02%
2021/04/19	44.8	73.76	7.2	73.73	73.80	37.6	26,288	0.14%
2021/04/16	3	73.40	4	73.38	73.50	-1	26,368	0.00%
2021/04/15	6	73.13	57	73.35	73.00	-51	26,429	-0.19%
2021/04/14	10.1	72.56	22	73.00	73.20	-11.9	26,434	-0.05%
2021/04/13	5	72.64	5	72.68	72.50	0	26,365	0.00%
2021/04/12	38	72.83	7	72.77	72.70	31	26,479	0.12%
2021/04/09	33	73.72	0	0.00	73.30	33	26,461	0.12%
2021/04/08	30	73.60	7.3	73.68	73.60	22.7	26,327	0.09%
2021/04/07	22.5	72.66	7	72.66	72.80	15.5	26,181	0.06%
2021/04/06	29.3	73.27	36	73.49	73.00	-6.7	26,030	-0.03%
2021/04/01	10	73.74	178	74.04	73.50	-168	25,829	-0.65%	大賣/鉅額交易
2021/03/31	14.1	73.99	8	73.94	74.10	6.1	25,726	0.02%
2021/03/30	15.1	73.56	12.1	73.59	73.70	3.1	25,623	0.01%
2021/03/29	33	73.66	30	73.68	73.60	3	25,510	0.01%
2021/03/26	77	73.86	13	73.89	73.80	64	25,357	0.25%
2021/03/25	15	75.11	14.4	75.21	75.70	0.6	24,820	0.00%
2021/03/24	9	74.07	7	74.33	74.20	2	24,692	0.01%
2021/03/23	11	73.69	11.3	73.53	74.00	-0.3	24,594	0.00%
2021/03/22	10	74.20	2	74.10	74.00	8	24,491	0.03%
2021/03/19	11.1	74.38	10	74.49	75.00	1.1	24,545	0.00%
2021/03/18	37.5	74.06	23	74.14	74.30	14.5	24,358	0.06%
2021/03/17	12.1	72.10	2	72.15	72.30	10.1	24,366	0.04%
2021/03/16	13.1	71.82	4.1	71.88	71.50	9	24,370	0.04%
2021/03/15	25.5	71.23	31	71.23	71.50	-5.5	24,405	-0.02%
2021/03/12	45.8	71.28	24	71.22	71.40	21.8	24,426	0.09%
2021/03/11	34.2	71.59	57	71.41	72.00	-22.8	24,483	-0.09%
2021/03/10	1.1	74.12	1	74.00	73.90	0.1	23,998	0.00%
2021/03/09	15	73.01	8	73.06	72.80	7	23,975	0.03%
2021/03/08	11.1	73.67	3	73.67	73.20	8.1	23,979	0.03%
2021/03/05	23.1	73.64	6	73.72	73.50	17.1	23,936	0.07%
2021/03/04	12.2	74.65	3	75.10	74.30	9.2	23,982	0.04%
2021/03/03	45	74.89	9.5	74.98	75.50	35.5	23,918	0.15%
2021/03/02	16.2	74.14	3	74.40	73.90	13.2	23,861	0.06%
2021/02/26	20.5	74.71	23	74.93	74.60	-2.5	23,754	-0.01%
2021/02/25	18	76.16	13	76.38	75.90	5	23,456	0.02%
2021/02/24	70.3	76.80	8	76.24	76.00	62.3	23,325	0.27%
2021/02/23	21	75.07	2	75.00	75.10	19	23,270	0.08%
2021/02/22	18.1	75.94	376	75.99	75.80	-357.9	23,118	-1.55%	大賣/鉅額交易
2021/02/19	13	75.27	1	75.80	76.10	12	22,985	0.05%
2021/02/18	20	75.21	9	75.39	75.40	11	22,853	0.05%
2021/02/17	61.6	75.64	13	75.60	75.20	48.6	22,678	0.21%
2021/02/05	3.1	78.47	6	78.63	78.40	-3	22,274	-0.01%
2021/02/04	37	78.80	18	78.72	78.90	19	22,157	0.09%
2021/02/03	9	78.23	9.1	78.29	78.20	-0.1	22,161	0.00%
2021/02/02	20	78.69	33	78.42	78.10	-13	22,341	-0.06%
2021/02/01	24.1	77.45	3	77.87	78.00	21.1	22,368	0.09%
2021/01/29	30	80.26	112	81.79	78.40	-82	22,106	-0.37%	大賣/
2021/01/28	79	82.19	54.1	82.20	81.50	25	21,406	0.12%
2021/01/27	72	80.62	55	80.62	81.10	17	20,213	0.08%
2021/01/26	17	78.32	9	78.18	77.70	8	19,412	0.04%
2021/01/25	21	77.95	10	78.03	78.00	11	19,027	0.06%
2021/01/22	21	76.33	79	75.28	77.60	-58	18,789	-0.31%
2021/01/21	26	77.40	24.3	77.24	77.00	1.8	18,280	0.01%
2021/01/20	32.5	76.49	47.3	75.94	76.00	-14.8	17,816	-0.08%
2021/01/19	25.6	79.05	14	79.06	79.00	11.6	17,029	0.07%
2021/01/18	44.3	79.01	44	78.77	79.00	0.3	16,570	0.00%
2021/01/15	65	82.00	81.6	81.53	80.40	-16.6	15,678	-0.11%
2021/01/14	40	76.79	78.3	76.93	77.90	-38.3	13,423	-0.29%
2021/01/13	20	70.38	50.5	69.86	70.90	-30.5	12,034	-0.25%
2021/01/12	29	67.74	16	67.48	67.50	13	11,175	0.12%
2021/01/11	8	66.75	12	66.97	67.30	-4	10,964	-0.04%
2021/01/08	20	67.00	25	66.88	67.40	-5	10,765	-0.05%
2021/01/07	1	66.70	0	0.00	66.80	1	10,613	0.01%
2021/01/06	11	66.95	7	66.91	66.70	4	10,633	0.04%
2021/01/05	40	66.86	2	66.70	66.80	38	10,501	0.36%
2021/01/04	4	66.78	5	67.74	68.00	-1	10,269	-0.01%
2020/12/31	2	67.20	0	0.00	67.30	2	10,070	0.02%
2020/12/30	24	66.61	3	66.83	67.50	21	10,034	0.21%
2020/12/29	7	67.30	0	0.00	67.10	7	9,957	0.07%
2020/12/28	12	68.00	5	68.06	68.00	7	9,906	0.07%
2020/12/25	0	0.00	7	67.70	67.80	-7	9,956	-0.07%
2020/12/24	31	66.73	7	66.87	66.80	24	9,924	0.24%
2020/12/23	2	66.45	3	66.70	66.80	-1	9,889	-0.01%
2020/12/22	26	66.30	2	66.75	66.20	24	9,905	0.24%
2020/12/21	2	65.75	3	65.97	66.20	-1	9,896	-0.01%
2020/12/18	9	67.09	6	67.70	66.70	3	9,762	0.03%
2020/12/17	3	67.73	2	67.85	67.90	1	9,618	0.01%
2020/12/16	30	68.00	12	67.98	68.50	18	9,602	0.19%
2020/12/15	44.2	67.89	2	67.70	67.30	42.2	9,669	0.44%
2020/12/14	14	69.89	1	69.80	69.60	13	9,443	0.14%
2020/12/11	18	70.02	10	70.48	69.90	8	9,331	0.09%
2020/12/10	9.3	69.09	14	68.97	69.40	-4.7	8,938	-0.05%
2020/12/09	33	68.65	40	69.31	69.40	-7	8,781	-0.08%
2020/12/08	86	68.52	6	68.63	68.40	80	8,606	0.93%
2020/12/07	55	67.98	21	68.20	68.80	34	8,455	0.40%
2020/12/04	0	0.00	6	66.60	66.60	-6	8,094	-0.07%
2020/12/03	22	66.14	4	66.25	66.10	18	8,018	0.22%
2020/12/02	3	66.43	5	66.18	66.40	-2	7,971	-0.03%
2020/12/01	28	65.33	3	65.33	65.50	25	7,857	0.32%
2020/11/30	41	66.79	1	66.90	65.30	40	7,741	0.52%
2020/11/27	8	66.50	0	0.00	66.50	8	7,551	0.11%
2020/11/26	5	66.22	14.3	66.13	66.50	-9.3	7,521	-0.12%
2020/11/25	52.5	65.81	6	66.12	65.90	46.5	7,510	0.62%
2020/11/24	10	66.07	6	66.07	66.20	4	7,477	0.05%
2020/11/23	3	65.70	21	65.70	65.90	-18	7,358	-0.24%
2020/11/20	45.3	66.07	8.1	65.60	65.60	37.2	7,246	0.51%
2020/11/19	0	0.00	2.1	65.00	65.00	-2.1	7,129	-0.03%
2020/11/18	303	64.93	5	65.20	65.30	298	7,205	4.14%	大買/鉅額交易
2020/11/17	3	64.97	9.4	64.87	65.00	-6.4	7,243	-0.09%
2020/11/16	21.4	64.90	4	64.85	65.00	17.4	7,368	0.24%
2020/11/13	7.3	63.88	11	63.95	64.10	-3.8	7,365	-0.05%
2020/11/12	1	62.50	1	62.50	62.30	0	7,281	0.00%
2020/11/11	2	62.30	41	61.72	62.50	-39	7,841	-0.50%
2020/11/10	18	60.29	5.1	60.23	60.30	13	8,501	0.15%
2020/11/09	44	61.95	3	60.87	60.90	41	8,160	0.50%
2020/11/06	0	0.00	2	62.30	62.20	-2	7,951	-0.03%
2020/11/05	0	0.00	3	62.47	62.30	-3	8,012	-0.04%
2020/11/04	1.1	62.14	30	62.49	62.30	-28.9	8,066	-0.36%
2020/11/03	7	62.19	4	62.43	62.40	3	8,181	0.04%
2020/11/02	3	61.83	4	61.78	62.20	-1	8,331	-0.01%
2020/10/30	2	61.65	0	0.00	61.50	2	8,537	0.02%
2020/10/29	1	61.50	1	62.10	61.90	0	8,543	0.00%
2020/10/28	0	0.00	2	62.55	62.30	-2	8,639	-0.02%
2020/10/27	1	61.90	2	62.30	62.50	-1	8,706	-0.01%
2020/10/26	3	62.50	0	0.00	62.30	3	8,767	0.03%
2020/10/23	2	62.60	0	0.00	62.40	2	8,830	0.02%
2020/10/22	3	62.17	0	0.00	62.30	3	8,865	0.03%
2020/10/21	1	63.60	0	0.00	62.80	1	8,820	0.01%
2020/10/20	1	63.50	20	63.40	63.50	-19	8,922	-0.21%
2020/10/19	1.1	63.86	25	64.09	63.50	-23.9	8,992	-0.27%
2020/10/16	5	63.08	4	63.30	63.10	1	9,136	0.01%
2020/10/15	24	63.10	2	63.10	63.10	22	9,382	0.23%
2020/10/14	2	64.73	25	64.63	63.70	-23	9,365	-0.25%
2020/10/13	1.1	64.20	14	63.96	64.20	-12.9	9,314	-0.14%
2020/10/12	14	63.96	1	64.10	64.10	13	9,380	0.14%
2020/10/08	0	0.00	13	63.78	64.00	-13	9,392	-0.14%
2020/10/07	3	63.53	2	63.80	63.40	1	9,439	0.01%
2020/10/06	0	0.00	3	63.57	63.80	-3	9,513	-0.03%
2020/10/05	2	63.50	3	63.97	63.20	-1	9,602	-0.01%
2020/09/30	0	0.00	15	63.78	63.80	-15	9,703	-0.15%
2020/09/29	11	62.27	11	62.89	62.90	0	9,763	0.00%
2020/09/28	1	61.80	1	62.00	62.20	0	9,840	0.00%
2020/09/25	5	61.72	1	61.60	61.30	4	9,978	0.04%
2020/09/24	6	61.67	5	61.50	61.50	1	10,068	0.01%
2020/09/23	13	62.85	0	0.00	63.00	13	10,071	0.13%
2020/09/22	33	63.37	1	63.90	63.20	32	10,826	0.30%
2020/09/21	14.2	64.33	31	64.32	64.20	-16.8	11,198	-0.15%
2020/09/18	0	0.00	28	64.73	65.60	-28	11,465	-0.24%
2020/09/17	2	64.10	1	64.30	63.90	1	11,566	0.01%
2020/09/16	2	64.05	7	64.10	64.00	-5	11,769	-0.04%
2020/09/15	0	0.00	5	64.14	63.90	-5	11,987	-0.04%
2020/09/14	1	63.70	14	63.71	63.80	-13	12,033	-0.11%
2020/09/11	15	62.93	4	63.30	62.80	11	12,060	0.09%
2020/09/10	12	62.63	0	0.00	62.80	12	12,134	0.10%
2020/09/09	0	0.00	1	63.00	63.20	-1	12,278	-0.01%
2020/09/08	3	62.80	1	63.00	63.10	2	12,530	0.02%
2020/09/07	1	62.90	1	62.90	62.90	0	12,889	0.00%
2020/09/04	21	62.97	3	63.10	63.60	18	12,959	0.14%
2020/09/03	20	64.00	0	0.00	63.70	20	13,012	0.15%
2020/09/02	26	63.60	0	0.00	63.70	26	13,103	0.20%
2020/09/01	33	63.15	15	63.38	63.50	18	13,101	0.14%
2020/08/31	4	62.60	1	62.80	62.50	3	13,183	0.02%
2020/08/28	15	62.80	0	0.00	62.90	15	13,242	0.11%
2020/08/27	2	63.75	1.2	63.67	63.90	0.8	13,210	0.01%
2020/08/26	1	63.40	10	63.40	63.60	-9	13,311	-0.07%
2020/08/25	1	63.70	0	0.00	63.80	1	13,476	0.01%
2020/08/24	18	63.39	10	63.50	63.30	8	13,484	0.06%
2020/08/21	11	64.54	12	64.58	64.40	-1	13,382	-0.01%
2020/08/20	33	65.16	51	65.67	64.00	-18	13,352	-0.13%
2020/08/19	8	67.83	11	66.82	66.60	-3	13,179	-0.02%
2020/08/18	74	67.99	7.5	68.25	67.70	66.5	13,092	0.51%
2020/08/17	44.3	69.05	38.6	69.02	69.10	5.7	13,050	0.04%
2020/08/14	67	66.46	112.5	66.10	66.70	-45.5	12,536	-0.36%	大賣/
2020/08/12	2	62.20	0	0.00	62.10	2	11,973	0.02%
2020/08/11	14	62.79	0	0.00	62.00	14	12,059	0.12%
2020/08/10	0	0.00	2	63.90	63.60	-2	12,418	-0.02%
2020/08/07	2.3	63.56	1	63.30	63.60	1.3	12,421	0.01%
2020/08/06	10	63.90	3	63.93	64.00	7	12,425	0.06%
2020/08/05	7.3	63.52	5	64.10	63.40	2.3	12,453	0.02%
2020/08/04	7.2	63.15	11	63.30	63.80	-3.8	12,389	-0.03%
2020/08/03	0.3	62.20	13	62.18	62.10	-12.8	12,256	-0.10%
2020/07/31	3	61.63	2	61.60	61.70	1	12,209	0.01%
2020/07/30	0	0.00	15	61.01	61.30	-15	12,140	-0.12%
2020/07/29	6	60.48	1	60.70	60.10	5	12,083	0.04%
2020/07/28	22	60.81	1	61.20	60.60	21	12,092	0.17%
2020/07/27	13	60.79	5	60.94	60.40	8	12,154	0.07%
2020/07/24	8	61.65	5.1	62.01	61.20	2.9	12,241	0.02%
2020/07/23	4	61.93	1	62.50	62.20	3	12,237	0.02%
2020/07/22	1	61.80	3	61.97	61.90	-2	12,201	-0.02%
2020/07/21	17.1	61.34	9	61.27	61.20	8.1	12,219	0.07%
2020/07/20	10.1	61.80	2	61.50	61.50	8.1	12,115	0.07%
2020/07/17	2	64.20	2	64.10	64.00	0	11,970	0.00%
2020/07/16	4	64.33	0	0.00	64.10	4	12,076	0.03%
2020/07/15	3	64.43	3	64.10	63.90	0	12,107	0.00%
2020/07/14	11	64.81	1	65.00	64.70	10	12,193	0.08%
2020/07/13	2	64.25	1	64.60	64.80	1	12,260	0.01%
2020/07/10	4	63.90	5	64.28	63.70	-1	12,339	-0.01%
2020/07/09	25	65.02	13	64.91	64.80	12	12,411	0.10%
2020/07/08	6	65.13	5	65.16	65.10	1	12,351	0.01%
2020/07/07	24	65.62	15	65.38	65.60	9	12,272	0.07%
2020/07/06	15	66.47	19	66.91	66.50	-4	12,140	-0.03%
2020/07/03	3	65.60	21	66.03	66.10	-18	12,122	-0.15%
2020/07/02	16	65.08	21	65.04	65.30	-5	12,087	-0.04%
2020/07/01	8.2	64.52	1	64.50	64.50	7.2	12,103	0.06%
2020/06/30	38.1	64.72	1	64.20	64.00	37.1	12,039	0.31%
2020/06/29	34	69.93	16	69.91	69.80	18	11,418	0.16%
2020/06/24	8	70.04	8.7	70.04	70.10	-0.7	11,148	-0.01%
2020/06/23	14	70.49	5	70.48	70.00	9	11,187	0.08%
2020/06/22	6	69.53	13	69.75	70.10	-7	10,980	-0.06%
2020/06/19	2	69.20	1.1	69.07	68.80	0.9	10,829	0.01%
2020/06/18	1	68.80	10	68.90	68.90	-9	10,687	-0.08%
2020/06/17	6	68.08	11	68.46	68.60	-5	10,682	-0.05%
2020/06/16	6	68.72	7	68.96	68.60	-1	10,759	-0.01%
2020/06/15	30	68.59	2	68.60	67.80	28	10,819	0.26%
2020/06/12	10	68.19	20	67.71	69.10	-10	10,733	-0.09%
2020/06/11	34	68.51	21	69.27	67.80	13	10,583	0.12%
2020/06/10	3	66.97	14	66.96	67.00	-11	10,270	-0.11%
2020/06/09	4.3	66.28	6.3	66.38	66.00	-2	10,382	-0.02%
2020/06/08	12	66.72	15	66.83	66.80	-3	10,395	-0.03%
2020/06/05	8	66.09	3	66.07	66.30	5	10,372	0.05%
2020/06/04	1	66.60	11	66.55	66.40	-10	10,458	-0.10%
2020/06/03	0	0.00	27	66.34	66.10	-27	10,478	-0.26%
2020/06/02	6.3	65.13	10	65.08	65.10	-3.7	10,380	-0.04%
2020/06/01	9	64.54	61.2	64.06	64.20	-52.2	10,357	-0.50%
2020/05/29	1	62.40	10	63.32	64.50	-9	10,339	-0.09%
2020/05/28	10	61.75	2	61.30	61.50	8	10,282	0.08%
2020/05/27	59	62.20	1	62.50	62.00	58	10,402	0.56%
2020/05/26	4	62.08	2	62.10	62.00	2	10,471	0.02%
2020/05/25	10	61.02	2	60.70	61.50	8	10,386	0.08%
2020/05/22	7	60.80	2	60.60	60.70	5	10,385	0.05%
2020/05/21	8	60.86	0	0.00	60.60	8	10,324	0.08%
2020/05/20	4	61.28	1	61.20	61.00	3	10,203	0.03%
2020/05/19	17	61.37	1	61.10	61.10	16	10,136	0.16%
2020/05/18	4	62.78	3	62.57	63.00	1	9,912	0.01%
2020/05/15	13	62.80	1	62.80	62.60	12	9,872	0.12%
2020/05/14	1	66.00	3	65.87	66.00	-2	9,435	-0.02%
2020/05/13	0	0.00	1	66.00	66.50	-1	9,364	-0.01%
2020/05/12	2	66.00	2	66.05	66.00	0	9,318	0.00%
2020/05/11	10	66.94	0	0.00	66.90	10	9,223	0.11%
2020/05/08	2	66.20	2	66.15	66.30	0	9,157	0.00%
2020/05/07	3	65.10	0	0.00	65.30	3	9,155	0.03%
2020/05/06	2	64.85	3	65.17	65.00	-1	9,143	-0.01%
2020/05/05	0	0.00	6	65.70	65.30	-6	9,168	-0.07%
2020/05/04	13	64.93	2.2	65.18	64.90	10.8	9,171	0.12%
2020/04/30	2	66.00	0	0.00	66.10	2	9,167	0.02%
2020/04/29	2	66.00	7	66.14	65.50	-5	9,145	-0.05%
2020/04/28	2	65.65	9	65.80	65.90	-7	9,085	-0.08%
2020/04/27	4	65.78	3	66.00	65.40	1	9,228	0.01%
2020/04/24	1	64.20	5	64.80	64.70	-4	9,151	-0.04%
2020/04/23	8	63.66	12	63.90	64.40	-4	9,083	-0.04%
2020/04/22	7	63.31	7	63.16	63.10	0	8,999	0.00%
2020/04/21	10	63.71	13	63.92	63.20	-3	8,908	-0.03%
2020/04/20	9	64.92	1	65.30	64.40	8	8,809	0.09%
2020/04/17	6	65.10	1	65.10	65.10	5	8,824	0.06%
2020/04/16	1	65.00	1	64.50	65.00	0	8,673	0.00%
2020/04/15	3	64.60	13	64.72	64.80	-10	8,597	-0.12%
2020/04/14	5	63.38	8	63.58	63.70	-3	8,529	-0.04%
2020/04/13	5	61.74	1	61.70	62.00	4	8,480	0.05%
2020/04/10	0	0.00	1	62.20	62.00	-1	8,483	-0.01%
2020/04/09	0	0.00	2	62.10	61.80	-2	8,497	-0.02%
2020/04/08	1	62.60	2	62.65	62.50	-1	8,461	-0.01%
2020/04/07	15	62.77	3	62.93	61.80	12	8,374	0.14%
2020/04/06	3	61.13	11	61.25	61.60	-8	8,244	-0.10%
2020/04/01	1	58.80	5	59.30	58.40	-4	8,028	-0.05%
2020/03/31	5	59.30	0	0.00	58.00	5	7,929	0.06%
2020/03/30	4	58.38	4	59.60	59.30	0	7,705	0.00%
2020/03/27	28	60.26	37	60.36	60.10	-9	7,575	-0.12%
2020/03/26	1	54.60	4	55.53	55.10	-3	7,245	-0.04%
2020/03/25	10	54.90	10	55.40	54.90	0	7,265	0.00%
2020/03/24	1	50.50	78	52.32	51.90	-77	7,242	-1.06%
2020/03/23	7	49.09	0	0.00	48.20	7	7,341	0.10%
2020/03/20	2	51.00	3	51.97	51.80	-1	7,335	-0.01%
2020/03/19	16	48.01	12	48.02	48.10	4	7,245	0.06%
2020/03/18	71	51.00	1	51.40	50.30	70	7,137	0.98%
2020/03/17	1	50.50	1	52.00	50.70	0	7,143	0.00%
2020/03/16	12	54.03	3	53.50	52.60	9	7,083	0.13%
2020/03/13	4	53.33	10	54.43	55.30	-6	7,017	-0.09%
2020/03/12	15	57.00	1	57.20	56.80	14	6,839	0.20%
2020/03/11	4	60.05	0	0.00	59.40	4	6,756	0.06%
2020/03/10	1	60.30	3	61.00	60.30	-2	6,727	-0.03%
2020/03/09	0	0.00	7	61.49	61.30	-7	6,612	-0.11%
2020/03/06	1	61.30	0	0.00	61.30	1	6,580	0.02%
2020/03/05	0	0.00	6	62.70	62.90	-6	6,605	-0.09%
2020/03/04	1	61.90	9	61.26	61.60	-8	6,685	-0.12%
2020/03/03	5	61.26	0	0.00	61.00	5	6,584	0.08%
2020/03/02	7	60.57	0	0.00	60.30	7	6,503	0.11%
2020/02/27	5	63.20	0	0.00	62.70	5	6,430	0.08%
2020/02/26	0	0.00	2	64.50	64.20	-2	6,378	-0.03%
2020/02/24	0	0.00	2	64.60	64.50	-2	6,523	-0.03%
2020/02/21	1	65.30	0	0.00	65.50	1	6,652	0.02%
2020/02/20	10	67.00	10	67.10	66.30	0	6,815	0.00%
2020/02/19	0	0.00	2	66.30	66.70	-2	6,893	-0.03%
2020/02/14	0	0.00	6	65.95	66.20	-6	7,735	-0.08%
2020/02/12	1	65.10	0	0.00	65.30	1	8,661	0.01%
2020/02/10	0	0.00	1	64.40	64.70	-1	9,654	-0.01%
2020/02/07	0	0.00	7	65.70	65.30	-7	9,618	-0.07%
2020/02/06	1	66.60	3	66.43	66.60	-2	9,648	-0.02%
2020/02/05	2	64.35	8	64.75	64.80	-6	9,685	-0.06%
2020/02/04	1	64.50	14	65.15	64.80	-13	9,735	-0.13%
2020/02/03	3	63.83	11	63.18	63.90	-8	9,818	-0.08%
2020/01/31	1	63.90	3	64.30	63.60	-2	9,843	-0.02%
2020/01/30	19.2	63.73	21	63.77	62.80	-1.8	9,970	-0.02%
2020/01/20	2	68.10	2	68.05	68.00	0	9,796	0.00%
2020/01/17	1	68.00	0	0.00	67.90	1	9,809	0.01%
2020/01/16	1.2	67.90	0	0.00	68.00	1.2	9,812	0.01%
2020/01/15	3.5	68.37	1	68.80	68.20	2.5	9,888	0.03%
2020/01/14	0.5	69.00	0	0.00	69.10	0.5	9,932	0.01%
2020/01/13	1	68.60	4	69.10	69.20	-3	9,978	-0.03%
2020/01/09	4	67.18	0	0.00	67.40	4	10,402	0.04%
2020/01/08	2	67.45	20	67.55	67.70	-18	10,386	-0.17%
2020/01/07	1	67.80	24	68.01	68.30	-23	10,325	-0.22%
2020/01/06	0	0.00	4	67.38	66.80	-4	10,281	-0.04%
2020/01/03	27	68.86	1	68.20	68.20	26	10,280	0.25%
2020/01/02	2	68.10	2	68.50	68.60	0	10,267	0.00%
2019/12/31	0	0.00	0	68.40	68.40	0	10,309	0.00%
2019/12/30	2	68.95	0	0.00	68.80	2	10,280	0.02%
2019/12/27	0	0.00	1	69.30	69.40	-1	10,289	-0.01%
2019/12/26	0	0.00	18	69.04	69.20	-18	10,324	-0.17%
2019/12/25	1	69.00	0	0.00	69.30	1	10,395	0.01%
2019/12/20	1	69.70	0	0.00	70.10	1	10,393	0.01%
2019/12/19	6	70.42	1	70.00	70.20	5	10,340	0.05%
2019/12/18	4	70.85	36	70.72	71.10	-32	10,264	-0.31%
2019/12/17	0	0.00	11	69.50	69.80	-11	10,110	-0.11%
2019/12/16	0	0.00	2	69.25	68.70	-2	10,061	-0.02%
2019/12/13	4	68.43	1	68.10	68.80	3	10,081	0.03%
2019/12/12	22	69.33	2	69.10	69.00	20	10,022	0.20%
2019/12/11	0	0.00	2	68.60	68.70	-2	9,921	-0.02%
2019/12/10	0	0.00	2	68.60	68.90	-2	9,860	-0.02%
2019/12/09	15	68.47	1	68.40	68.40	14	9,870	0.14%
2019/12/05	1	69.30	0	0.00	68.80	1	9,812	0.01%
2019/12/04	6	68.85	10	68.67	69.00	-4	9,768	-0.04%
2019/12/03	1	69.00	5	69.08	69.10	-4	9,735	-0.04%
2019/12/02	3	67.23	2	67.20	67.50	1	9,595	0.01%
2019/11/29	11	68.09	2	68.40	68.00	9	9,533	0.09%
2019/11/28	0	0.00	15	69.49	69.50	-15	9,419	-0.16%
2019/11/27	2	69.70	16	69.96	69.70	-14	9,548	-0.15%
2019/11/26	2.5	70.28	9	70.41	70.20	-6.5	9,489	-0.07%
2019/11/25	0.5	69.80	5	70.10	69.90	-4.5	9,335	-0.05%
2019/11/22	0	0.00	23	71.09	70.80	-23	9,321	-0.25%
2019/11/21	1	71.00	15	70.45	71.30	-14	9,256	-0.15%
2019/11/20	2	71.50	1	70.90	71.00	1	9,097	0.01%
2019/11/19	4	70.40	1	70.60	70.70	3	8,977	0.03%
2019/11/18	1	70.30	2	69.90	70.00	-1	8,747	-0.01%
2019/11/15	0	0.00	5	69.72	69.80	-5	8,659	-0.06%
2019/11/14	6.5	70.17	7	69.94	70.00	-0.5	8,545	-0.01%
2019/11/13	2	70.00	70	69.59	70.00	-68	8,312	-0.82%
2019/11/12	50	68.25	50	67.96	68.60	0	7,853	0.00%
2019/11/11	13	66.97	4	67.10	66.70	9	7,394	0.12%
2019/11/08	47	66.76	137.4	66.34	67.30	-90.4	7,023	-1.29%	大賣/
2019/11/07	0.3	61.00	9	61.16	61.20	-8.7	6,158	-0.14%
2019/11/06	0	0.00	2	60.60	61.30	-2	6,163	-0.03%
2019/11/05	10	61.00	0.2	60.90	61.00	9.8	6,181	0.16%
2019/11/04	10	60.70	3	60.80	61.10	7	6,224	0.11%
2019/11/01	7	59.73	6	60.20	60.20	1	6,196	0.02%
2019/10/31	0	0.00	4	59.28	59.30	-4	6,190	-0.06%
2019/10/30	2	61.00	3	60.50	60.40	-1	6,095	-0.02%
2019/10/29	3	60.73	36	60.69	60.70	-33	6,217	-0.53%
2019/10/28	0	0.00	2	59.70	59.80	-2	6,159	-0.03%
2019/10/25	2	59.50	5	59.52	59.60	-3	6,204	-0.05%
2019/10/24	0	0.00	5	59.16	59.30	-5	6,228	-0.08%
2019/10/23	0	0.00	8	58.99	59.20	-8	6,267	-0.13%
2019/10/22	2	58.60	6	58.88	58.50	-4	6,216	-0.06%
2019/10/21	3	58.17	2	58.25	58.30	1	6,157	0.02%
2019/10/18	24	58.97	16	58.95	58.00	8	6,074	0.13%
2019/10/17	0	0.00	14	56.84	57.30	-14	5,714	-0.25%
2019/10/16	1.1	55.38	20	55.45	55.50	-18.9	5,511	-0.34%
2019/10/15	3	55.00	0	0.00	55.10	3	5,528	0.05%
2019/10/14	0	0.00	3	55.03	55.00	-3	5,583	-0.05%
2019/10/09	2	54.35	1	54.60	54.00	1	5,533	0.02%
2019/10/08	0	0.00	1	55.20	55.10	-1	5,520	-0.02%
2019/10/07	2	55.20	5	55.26	55.50	-3	5,520	-0.05%
2019/10/04	4	54.33	2	54.40	54.40	2	5,464	0.04%
2019/10/03	0	0.00	2	54.30	54.60	-2	5,499	-0.04%
2019/10/02	3	54.63	0	0.00	54.90	3	5,516	0.05%
2019/10/01	0	0.00	1	54.80	54.80	-1	5,504	-0.02%
2019/09/27	4	54.08	2	54.45	54.00	2	5,447	0.04%
2019/09/26	1	54.20	2	54.50	54.70	-1	5,459	-0.02%
2019/09/25	0	0.00	3	54.37	54.70	-3	5,464	-0.05%
2019/09/24	1	54.90	2	55.20	55.00	-1	5,499	-0.02%
2019/09/23	0	0.00	4	54.80	54.50	-4	5,470	-0.07%
2019/09/20	5	54.52	12	54.43	54.60	-7	5,506	-0.13%
2019/09/19	0	0.00	1	54.80	54.60	-1	5,456	-0.02%
2019/09/18	0	0.00	8	54.50	54.70	-8	5,436	-0.15%
2019/09/16	5	53.40	10	53.30	53.50	-5	5,421	-0.09%
2019/09/12	0	0.00	5	53.32	53.40	-5	5,472	-0.09%
2019/09/11	1	52.70	1	53.10	53.00	0	5,504	0.00%
2019/09/09	0	0.00	1	52.80	52.90	-1	5,468	-0.02%
2019/09/06	5	52.90	3	52.80	52.80	2	5,458	0.04%
2019/09/05	0	0.00	4	52.63	52.70	-4	5,431	-0.07%
2019/09/04	0	0.00	1	52.40	52.40	-1	5,497	-0.02%
2019/09/02	0	0.00	1	52.80	52.20	-1	5,567	-0.02%
2019/08/30	0	0.00	5	52.36	52.40	-5	5,581	-0.09%
2019/08/29	0	0.00	2	50.20	50.20	-2	5,415	-0.04%
2019/08/26	0	0.00	4	50.15	50.00	-4	5,427	-0.07%
2019/08/22	1	51.50	0	0.00	51.10	1	5,556	0.02%
2019/08/20	0.2	51.10	0	0.00	51.10	0.2	5,617	0.00%
2019/08/19	2	51.20	0	0.00	51.50	2	5,590	0.04%
2019/08/15	0	0.00	3.5	50.15	50.10	-3.5	5,512	-0.06%
2019/08/14	1	51.60	5	51.10	50.70	-4	5,523	-0.07%
2019/08/13	3	50.47	1	50.50	50.50	2	5,505	0.04%
2019/08/12	13	50.38	34	49.83	50.60	-21	5,493	-0.38%
2019/08/08	2	48.05	0	0.00	48.00	2	5,414	0.04%
2019/08/07	2	48.10	0	0.00	48.00	2	5,477	0.04%
2019/08/06	29	47.68	12	47.28	47.70	17	5,537	0.31%
2019/08/05	16	48.89	2	48.63	48.45	14	5,533	0.25%
2019/08/02	6	49.74	13	49.77	49.70	-7	5,541	-0.13%
2019/08/01	3	50.60	1	51.00	50.80	2	5,735	0.03%
2019/07/31	41	51.53	4	51.23	50.90	37	6,001	0.62%
2019/07/30	5	56.34	0	0.00	56.00	5	5,782	0.09%
2019/07/29	2	57.05	0	0.00	57.00	2	5,768	0.03%
2019/07/26	0	0.00	1	57.20	57.50	-1	5,731	-0.02%
2019/07/25	5	57.16	2	57.10	57.40	3	5,669	0.05%
2019/07/24	0	0.00	11	56.28	56.10	-11	5,675	-0.19%
2019/07/22	1	55.80	0	0.00	55.80	1	5,704	0.02%
2019/07/19	2	55.70	0	0.00	55.60	2	5,719	0.03%
2019/07/18	0	0.00	1	55.30	55.20	-1	5,809	-0.02%
2019/07/17	2	55.35	1	55.30	55.40	1	5,893	0.02%
2019/07/16	1	56.30	6	56.22	56.30	-5	5,932	-0.08%
2019/07/15	6	55.20	0	0.00	55.00	6	6,042	0.10%
2019/07/12	0	0.00	2	55.15	55.00	-2	6,297	-0.03%
2019/07/11	1	55.30	2	55.40	55.50	-1	6,804	-0.01%
2019/07/10	1	54.80	2.4	54.52	54.70	-1.4	7,505	-0.02%
2019/07/09	32	54.41	0	0.00	54.50	32	7,637	0.42%
2019/07/08	10	54.90	5	55.00	55.10	5	7,647	0.07%
2019/07/05	10	54.90	17	54.72	55.10	-7	7,660	-0.09%
2019/07/04	10.5	54.51	0	0.00	54.70	10.5	7,710	0.14%
2019/07/01	60	54.28	1	54.60	54.50	59	7,840	0.75%
2019/06/28	1	53.70	5	53.70	53.70	-4	7,830	-0.05%
2019/06/27	0	0.00	2	54.40	54.30	-2	7,899	-0.03%
2019/06/26	0	0.00	2	54.00	54.00	-2	7,916	-0.03%
2019/06/25	1	53.80	3	53.87	53.70	-2	7,976	-0.03%
2019/06/24	2	53.90	2	54.00	54.20	0	8,010	0.00%
2019/06/21	5	54.50	3	53.83	53.70	2	8,018	0.02%
2019/06/20	2	54.05	1	54.00	54.10	1	7,932	0.01%
2019/06/19	2	52.90	2	53.50	53.40	0	7,889	0.00%
2019/06/18	1	52.00	0	0.00	52.20	1	7,844	0.01%
2019/06/17	1	52.40	2	51.90	52.20	-1	7,877	-0.01%
2019/06/14	0	0.00	1	51.90	52.00	-1	7,892	-0.01%
2019/06/13	11	51.66	3.1	51.60	51.50	7.9	7,969	0.10%
2019/06/12	1	51.90	6	51.80	52.20	-5	8,383	-0.06%
2019/06/11	0	0.00	1	50.50	50.50	-1	8,308	-0.01%
2019/06/10	5	50.40	1	50.50	50.30	4	8,293	0.05%
2019/06/06	3	50.30	1	50.40	50.00	2	8,306	0.02%
2019/05/31	5	51.76	0	0.00	51.50	5	8,517	0.06%
2019/05/30	4	50.58	3	51.07	51.10	1	8,440	0.01%
2019/05/29	22	49.20	0	0.00	49.40	22	8,432	0.26%
2019/05/28	3	50.37	2	50.50	50.00	1	8,395	0.01%
2019/05/27	1	50.70	1	50.70	50.60	0	8,375	0.00%
2019/05/24	2	50.45	1	50.60	50.50	1	8,474	0.01%
2019/05/23	2	50.10	2	50.30	50.10	0	8,582	0.00%
2019/05/22	1	50.40	0	0.00	50.50	1	8,627	0.01%
2019/05/21	1	50.50	0	0.00	50.40	1	8,804	0.01%
2019/05/17	6	50.01	0	0.00	49.95	6	8,864	0.07%
2019/05/16	9	50.09	0	0.00	49.95	9	8,820	0.10%
2019/05/15	2	50.75	0	0.00	50.90	2	8,787	0.02%
2019/05/14	2	50.40	0	0.00	50.80	2	8,743	0.02%
2019/05/13	1	51.90	0	0.00	51.70	1	8,680	0.01%
2019/05/10	6	51.68	1	51.70	51.70	5	8,645	0.06%
2019/05/09	20	51.48	5	52.00	52.00	15	8,585	0.17%
2019/05/08	23	53.96	4	53.93	53.50	19	8,315	0.23%
2019/05/07	1	57.40	0	0.00	57.20	1	8,026	0.01%
2019/05/06	8	57.39	0	0.00	57.00	8	8,125	0.10%
2019/05/03	1	59.10	3	58.50	59.40	-2	7,979	-0.03%
2019/04/30	3	58.10	0	0.00	58.30	3	7,912	0.04%
2019/04/26	1	58.80	3	59.50	58.80	-2	7,833	-0.03%
2019/04/24	7	59.47	13	59.46	59.40	-6	7,862	-0.08%
2019/04/23	16	58.61	0	0.00	59.10	16	7,782	0.21%
2019/04/22	7	59.36	1	59.00	58.90	6	7,733	0.08%
2019/04/19	43	60.66	39	60.52	60.10	4	7,713	0.05%
2019/04/18	45	62.61	41	62.02	60.90	4	7,671	0.05%
2019/04/17	19	62.16	61	62.42	61.10	-42	7,539	-0.56%
2019/04/16	41	58.01	30	58.79	60.90	11	7,192	0.15%
2019/04/15	6	55.32	19	55.13	55.50	-13	6,540	-0.20%
2019/04/12	1	53.80	0	0.00	53.80	1	6,451	0.02%
2019/04/11	0	0.00	1	54.10	53.60	-1	6,445	-0.02%
2019/04/09	3	54.13	3	54.03	54.30	0	6,410	0.00%
2019/04/08	0	0.00	2	53.25	53.30	-2	6,352	-0.03%
2019/04/02	2	53.25	0	0.00	53.00	2	6,261	0.03%
2019/04/01	3	53.03	1	52.81	53.00	2	6,228	0.03%
2019/03/29	0	0.00	3	53.13	53.30	-3	6,099	-0.05%
2019/03/28	0	0.00	4	53.05	53.00	-4	6,067	-0.07%
2019/03/27	1	52.40	0	0.00	52.50	1	6,037	0.02%
2019/03/26	1	52.10	5	52.20	52.00	-4	5,996	-0.07%
2019/03/25	9	51.27	1	51.40	51.40	8	5,977	0.13%
2019/03/22	0	0.00	4	52.18	52.10	-4	5,960	-0.07%
2019/03/20	6	51.80	0	0.00	52.10	6	5,968	0.10%
2019/03/18	8	51.68	2	51.60	51.90	6	5,967	0.10%
2019/03/15	26	52.14	12	52.29	52.40	14	5,896	0.24%
2019/03/14	8	54.51	5	54.30	54.20	3	5,474	0.05%
2019/03/13	4	54.68	4	54.70	54.90	0	5,595	0.00%
2019/03/12	6	54.87	2	54.95	54.90	4	5,551	0.07%
2019/03/11	7	53.64	9	53.57	53.90	-2	5,506	-0.04%
2019/03/08	1	52.50	2.1	52.36	52.50	-1.1	5,387	-0.02%
2019/03/06	13	52.70	1	52.40	52.40	12	5,427	0.22%
2019/03/05	1	51.60	0	0.00	52.30	1	5,536	0.02%
2019/03/04	3	51.73	1	51.80	51.80	2	5,537	0.04%
2019/02/27	5	52.40	2	52.40	52.80	3	5,499	0.05%
2019/02/26	3	53.23	1	53.60	53.00	2	5,490	0.04%
2019/02/25	0	0.00	7.2	53.55	53.70	-7.2	5,416	-0.13%
2019/02/22	1	52.70	6	52.93	52.90	-5	5,346	-0.09%
2019/02/21	4	52.25	0	0.00	52.50	4	5,238	0.08%
2019/02/20	22	52.67	13	52.37	52.50	9	5,169	0.17%
2019/02/19	1	51.80	0	0.00	51.50	1	5,040	0.02%
2019/02/18	3	51.47	2	51.60	51.20	1	5,006	0.02%
2019/02/15	11	50.73	1	50.90	50.80	10	4,996	0.20%
2019/02/14	1	51.40	2	50.90	50.60	-1	5,132	-0.02%
2019/02/13	0	0.00	1	50.80	50.70	-1	5,154	-0.02%
2019/02/12	1	50.90	1	50.20	51.00	0	5,228	0.00%
2019/02/11	2	51.60	2	52.05	51.00	0	5,259	0.00%
2019/01/30	3	51.70	4	51.83	51.80	-1	5,336	-0.02%
2019/01/29	1	50.90	4	51.08	51.40	-3	5,462	-0.05%
2019/01/28	0	0.00	2	51.50	51.50	-2	5,462	-0.04%
2019/01/25	3	50.67	12	50.72	51.00	-9	5,457	-0.16%
2019/01/23	1	48.70	0	0.00	48.60	1	5,384	0.02%
2019/01/21	1	49.10	0	0.00	49.00	1	5,495	0.02%
2019/01/18	2	48.50	2	48.65	48.95	0	5,526	0.00%
2019/01/17	1	49.35	0	0.00	48.60	1	5,541	0.02%
2019/01/15	8	48.79	0	0.00	48.90	8	5,593	0.14%
2019/01/14	1	48.00	0	0.00	48.15	1	5,570	0.02%
2019/01/11	4	48.25	1	48.25	48.10	3	5,548	0.05%
2019/01/10	1	48.25	2	48.20	48.50	-1	5,474	-0.02%
2019/01/09	0	0.00	1	48.20	48.00	-1	5,422	-0.02%
2019/01/08	6	47.26	1	47.50	47.40	5	5,403	0.09%
2019/01/07	3	48.70	4	48.80	48.50	-1	5,269	-0.02%
2019/01/04	1	48.65	50	48.69	48.50	-49	5,286	-0.93%
2019/01/03	3	49.53	1	49.50	49.60	2	5,461	0.04%
2018/12/28	0	0.00	3	50.90	51.40	-3	5,510	-0.05%
2018/12/27	3	50.20	0	0.00	50.40	3	5,535	0.05%
2018/12/25	2	49.50	0	0.00	49.90	2	5,676	0.04%
2018/12/24	8	49.55	0	0.00	50.60	8	5,738	0.14%
2018/12/22	0	0.00	3	49.93	49.95	-3	5,790	-0.05%
2018/12/20	9	49.84	0	0.00	49.90	9	6,148	0.15%
2018/12/19	1	50.90	0	0.00	50.90	1	6,290	0.02%
2018/12/17	0	0.00	2	51.25	51.30	-2	6,491	-0.03%
2018/12/13	3	51.50	1	51.70	51.70	2	6,571	0.03%
2018/12/12	1	51.10	1	51.40	51.20	0	6,605	0.00%
2018/12/11	0	0.00	9	50.26	50.30	-9	6,679	-0.13%
2018/12/10	1	50.30	7	50.20	49.80	-6	6,949	-0.09%
2018/12/07	1	50.80	1	51.00	50.80	0	6,982	0.00%
2018/12/06	35	50.26	0	0.00	50.10	35	7,050	0.50%
2018/12/05	2	52.80	0	0.00	52.90	2	6,990	0.03%
2018/12/04	0	0.00	2	54.05	53.80	-2	7,131	-0.03%
2018/12/03	0	0.00	6	54.22	54.10	-6	7,168	-0.08%
2018/11/29	1	52.90	0.2	52.60	52.40	0.8	7,230	0.01%
2018/11/28	4	53.00	6	52.28	53.00	-2	7,195	-0.03%
2018/11/27	0	0.00	5	51.30	51.30	-5	7,127	-0.07%
2018/11/26	0	0.00	3	50.60	50.80	-3	7,191	-0.04%
2018/11/23	1	50.00	0	0.00	49.70	1	7,236	0.01%
2018/11/22	1	51.10	2	50.55	50.10	-1	7,204	-0.01%
2018/11/20	1	51.70	0	0.00	51.60	1	7,199	0.01%
2018/11/19	1	52.30	2	52.50	52.50	-1	7,236	-0.01%
2018/11/15	5	50.30	0	0.00	50.30	5	7,281	0.07%
2018/11/14	29	50.52	0	0.00	50.70	29	7,347	0.39%
2018/11/13	6	48.98	3	51.50	51.20	3	7,356	0.04%
2018/11/12	11	51.13	3	51.90	51.10	8	7,337	0.11%
2018/11/09	0	0.00	1	52.20	52.20	-1	7,313	-0.01%
2018/11/08	2	51.75	1	51.90	51.90	1	7,210	0.01%
2018/11/07	17	51.10	0	0.00	51.30	17	7,148	0.24%
2018/11/06	55	52.63	1	51.70	51.90	54	7,093	0.76%
2018/11/05	2	54.40	0	0.00	54.40	2	7,198	0.03%
2018/11/02	2	54.90	2	55.20	55.40	0	7,214	0.00%
2018/11/01	5	55.90	0	0.00	56.00	5	7,235	0.07%
2018/10/29	8	55.78	4	56.85	55.30	4	7,450	0.05%
2018/10/26	1	54.00	0	0.00	54.50	1	7,431	0.01%
2018/10/25	0	0.00	5	54.38	54.10	-5	7,509	-0.07%
2018/10/23	5	54.58	2	54.80	54.00	3	7,746	0.04%
2018/10/22	1	56.50	0	0.00	56.90	1	7,885	0.01%
2018/10/19	1	56.60	2	57.35	57.50	-1	8,008	-0.01%
2018/10/18	1	57.50	2	57.45	57.20	-1	8,069	-0.01%
2018/10/17	1	56.60	2	57.80	56.80	-1	8,128	-0.01%
2018/10/16	0	0.00	2	57.00	56.80	-2	8,138	-0.02%
2018/10/15	1	53.90	0	0.00	54.00	1	8,170	0.01%
2018/10/12	3	53.13	28	53.11	53.90	-25	8,204	-0.30%
2018/10/11	20	54.17	4	54.40	53.80	16	8,194	0.20%
2018/10/09	2	60.10	0	0.00	59.60	2	8,068	0.02%
2018/10/08	1	61.30	0	0.00	60.60	1	8,084	0.01%
2018/10/05	1	60.60	2	60.80	61.30	-1	8,095	-0.01%
2018/10/04	1	59.90	1	60.50	60.90	0	8,056	0.00%
2018/10/03	0	0.00	3	61.10	60.50	-3	7,961	-0.04%
2018/10/01	0	0.00	2	61.70	61.70	-2	7,920	-0.03%
2018/09/28	24	60.37	1	61.00	61.10	23	7,917	0.29%
2018/09/27	4	60.78	2	60.55	60.90	2	7,811	0.03%
2018/09/26	12	62.17	0	0.00	62.10	12	7,624	0.16%
2018/09/25	0	0.00	2	64.70	64.20	-2	7,483	-0.03%
2018/09/21	2	62.10	3	63.57	65.10	-1	7,541	-0.01%
2018/09/20	2	63.80	2	64.80	63.60	0	7,445	0.00%
2018/09/19	0	0.00	1	65.50	65.50	-1	7,535	-0.01%
2018/09/18	1	64.80	1	64.40	64.90	0	7,627	0.00%
2018/09/17	5	65.72	2	66.05	65.80	3	7,730	0.04%
2018/09/14	2	65.35	19	65.24	65.60	-17	7,751	-0.22%
2018/09/13	1	61.00	2	61.00	60.90	-1	7,565	-0.01%
2018/09/12	1	59.60	0	0.00	60.10	1	7,568	0.01%
2018/09/11	1	59.60	1	59.90	59.90	0	7,571	0.00%
2018/09/10	25	59.44	0	0.00	58.80	25	7,639	0.33%
2018/09/07	14	61.38	0	0.00	61.20	14	7,704	0.18%
2018/09/06	19	62.66	2	62.50	62.50	17	7,709	0.22%
2018/09/05	1	64.50	0	0.00	63.90	1	7,699	0.01%
2018/09/03	1	65.10	0	0.00	65.20	1	7,769	0.01%
2018/08/31	0	0.00	1	65.00	66.20	-1	7,945	-0.01%
2018/08/30	2	64.65	0	0.00	64.50	2	7,987	0.03%
2018/08/28	0	0.00	6	65.37	65.20	-6	8,081	-0.07%
2018/08/27	5	64.20	0	0.00	64.50	5	8,153	0.06%
2018/08/24	1.1	63.10	0	0.00	63.70	1.1	8,186	0.01%
2018/08/23	1	63.90	0	0.00	64.20	1	8,431	0.01%
2018/08/21	5	64.46	5	63.86	64.30	0	8,490	0.00%
2018/08/20	0	0.00	1	66.00	65.60	-1	8,393	-0.01%
2018/08/17	3	65.83	0	0.00	65.40	3	8,433	0.04%
2018/08/16	0	0.00	3.2	66.97	66.50	-3.2	8,397	-0.04%
2018/08/15	2	67.20	4	67.15	67.20	-2	8,421	-0.02%
2018/08/14	5	68.40	5	68.26	68.50	0	8,448	0.00%
2018/08/13	0	0.00	3	68.17	67.80	-3	8,510	-0.04%
2018/08/10	24	68.78	49	68.33	69.00	-25	8,628	-0.29%
2018/08/09	20	66.60	2	66.90	66.70	18	8,437	0.21%
2018/08/08	0	0.00	1	67.00	66.60	-1	8,460	-0.01%
2018/08/07	3	66.80	2	66.70	66.60	1	8,454	0.01%
2018/08/06	2	65.75	1	65.60	66.00	1	8,446	0.01%
2018/08/03	3	65.93	1	66.70	66.70	2	8,554	0.02%
2018/08/02	3	66.60	12	66.50	66.60	-9	8,514	-0.11%
2018/08/01	0	0.00	3.1	67.86	67.50	-3.1	8,558	-0.04%
2018/07/31	10	67.53	9	67.44	68.10	1	8,505	0.01%
2018/07/30	2	66.55	12	66.28	66.50	-10	8,359	-0.12%
2018/07/27	3	68.80	7	69.00	69.20	-4	8,238	-0.05%
2018/07/26	0	0.00	2	67.70	67.90	-2	8,051	-0.02%
2018/07/25	3	68.73	2	68.80	68.70	1	7,970	0.01%
2018/07/24	0	0.00	15	68.90	69.10	-15	7,906	-0.19%
2018/07/23	6	68.95	40	69.20	69.30	-34	7,861	-0.43%
2018/07/20	3	68.80	42	68.46	68.40	-39	7,839	-0.50%
2018/07/19	1	68.20	13	67.86	67.30	-12	7,779	-0.15%
2018/07/18	3	67.17	55	67.02	67.20	-52	7,784	-0.67%
2018/07/17	0	0.00	10	66.50	66.70	-10	7,697	-0.13%
2018/07/16	40	64.50	14	64.99	65.30	26	7,641	0.34%
2018/07/13	0	0.00	5	63.82	64.00	-5	7,622	-0.07%
2018/07/12	0	0.00	24	63.29	63.10	-24	7,629	-0.31%
2018/07/11	1	62.70	0	0.00	62.60	1	7,681	0.01%
2018/07/10	2	63.55	0	0.00	63.80	2	7,740	0.03%
2018/07/09	0	0.00	5	63.10	62.90	-5	7,748	-0.06%
2018/07/06	7	62.20	1	62.40	62.40	6	7,827	0.08%
2018/07/05	0	0.00	2	63.10	63.10	-2	7,836	-0.03%
2018/07/04	5	63.28	15	63.33	63.40	-10	7,894	-0.13%
2018/07/03	4	63.15	16	63.03	63.00	-12	8,002	-0.15%
2018/07/02	14	62.61	3	62.83	62.70	11	8,029	0.14%
2018/06/29	18	61.31	0	0.00	62.70	18	7,960	0.23%
2018/06/28	43	60.95	0	0.00	60.90	43	7,855	0.55%
2018/06/27	3	62.37	3	62.20	62.00	0	7,719	0.00%
2018/06/26	75	62.92	0	0.00	62.10	75	7,654	0.98%
2018/06/25	8	64.09	0	0.00	63.80	8	7,524	0.11%
2018/06/22	42	64.93	5	65.00	65.00	37	7,433	0.50%
2018/06/21	3	66.13	14	66.00	66.00	-11	7,359	-0.15%
2018/06/20	2	66.20	8	66.41	67.00	-6	7,443	-0.08%
2018/06/19	24	65.00	2	65.60	65.30	22	7,395	0.30%
2018/06/15	5	66.20	1	66.30	66.20	4	7,276	0.05%
2018/06/14	2	66.80	0	0.00	66.50	2	7,127	0.03%
2018/06/13	12	66.88	9	66.91	66.70	3	7,133	0.04%
2018/06/12	3	67.20	9	67.77	67.30	-6	7,456	-0.08%
2018/06/08	27	68.59	13	68.15	67.90	14	7,316	0.19%
2018/06/07	26	67.75	0	0.00	67.80	26	7,122	0.37%
2018/06/06	6	68.40	29	68.16	68.50	-23	7,133	-0.32%
2018/06/05	6	66.83	8	67.14	67.30	-2	7,043	-0.03%
2018/06/04	23	66.00	9	66.44	66.60	14	6,949	0.20%
2018/06/01	4	64.03	4	65.00	64.90	0	6,869	0.00%
2018/05/31	38	64.04	0	0.00	63.30	38	6,838	0.56%
2018/05/30	33	65.07	118	65.10	65.00	-85	6,577	-1.29%	大賣/
2018/05/29	10	66.00	2	66.30	66.00	8	6,510	0.12%
2018/05/28	0	0.00	2	65.90	66.00	-2	6,483	-0.03%
2018/05/25	2	65.60	7	65.97	66.10	-5	6,495	-0.08%
2018/05/24	3	64.73	0	0.00	65.00	3	6,445	0.05%
2018/05/23	16	65.01	1	66.00	65.00	15	6,377	0.24%
2018/05/22	123	65.10	3	65.20	65.00	120	6,467	1.86%	大買/鉅額交易
2018/05/21	5	64.46	0	0.00	65.00	5	6,557	0.08%
2018/05/18	84	65.59	0	0.00	65.00	84	6,557	1.28%
2018/05/17	25	67.33	0	0.00	67.20	25	6,511	0.38%
2018/05/16	0	0.00	2	66.85	66.60	-2	6,523	-0.03%
2018/05/15	1.5	67.10	1	66.90	66.90	0.5	6,665	0.01%
2018/05/14	0	0.00	0.8	67.50	67.50	-0.8	6,849	-0.01%
2018/05/11	44.3	67.39	0	0.00	67.00	44.3	6,863	0.65%
2018/05/10	3	68.70	4	68.63	68.60	-1	6,723	-0.01%
2018/05/09	23	68.55	3	69.40	68.90	20	6,771	0.30%
2018/05/08	0	0.00	1	70.90	70.00	-1	6,748	-0.01%
2018/05/07	7	69.41	0	0.00	69.20	7	7,033	0.10%
2018/05/04	4	69.73	0	0.00	69.80	4	7,080	0.06%
2018/05/03	0	0.00	20	70.15	70.70	-20	7,117	-0.28%
2018/05/02	0	0.00	3	70.30	71.00	-3	7,220	-0.04%
2018/04/30	1	68.70	0	0.00	69.50	1	7,218	0.01%
2018/04/27	1	68.10	0	0.00	68.70	1	7,337	0.01%
2018/04/26	23	68.23	0	0.00	68.30	23	7,428	0.31%
2018/04/24	10	69.56	1	69.80	69.10	9	7,537	0.12%
2018/04/23	0	0.00	1	70.80	70.40	-1	7,618	-0.01%
2018/04/20	0	0.00	2	70.30	70.50	-2	7,670	-0.03%
2018/04/19	13	69.42	1	70.00	69.50	12	7,699	0.16%
2018/04/18	2	69.00	0	0.00	69.10	2	7,853	0.03%
2018/04/17	7.1	69.70	0	0.00	69.00	7.1	7,917	0.09%
2018/04/16	33	70.49	2	71.00	70.30	31	7,869	0.39%
2018/04/13	0	0.00	2	71.20	71.10	-2	7,902	-0.03%
2018/04/12	2	71.25	0	0.00	71.50	2	7,967	0.03%
2018/04/10	2	72.00	1	71.80	71.80	1	8,034	0.01%
2018/04/09	4	72.85	0	0.00	72.20	4	8,039	0.05%
2018/04/03	18	72.19	1	72.10	72.00	17	7,974	0.21%
2018/03/31	1	73.60	0	0.00	73.00	1	7,978	0.01%
2018/03/30	0	0.00	1	73.30	73.20	-1	8,034	-0.01%
2018/03/29	6	72.80	0	0.00	72.60	6	8,048	0.07%
2018/03/28	3	73.50	0	0.00	73.50	3	7,982	0.04%
2018/03/27	1	74.00	0	0.00	73.80	1	7,985	0.01%
2018/03/26	7	72.86	0	0.00	73.50	7	8,013	0.09%
2018/03/23	13	73.15	1	73.10	73.50	12	8,130	0.15%
2018/03/22	1	74.60	0	0.00	74.50	1	8,208	0.01%
2018/03/20	7	74.76	6	74.70	74.90	1	8,420	0.01%
2018/03/19	5	75.20	0	0.00	75.50	5	8,424	0.06%
2018/03/16	11	74.35	0	0.00	76.10	11	8,395	0.13%
2018/03/14	1	76.20	1	76.60	76.50	0	8,309	0.00%
2018/03/13	4	77.28	3	77.10	77.30	1	8,494	0.01%
2018/03/12	0	0.00	18	76.57	77.40	-18	8,568	-0.21%
2018/03/09	10	74.80	0	0.00	75.00	10	8,656	0.12%
2018/03/08	1	74.20	0	0.00	74.20	1	8,821	0.01%
2018/03/02	1	74.20	0	0.00	74.20	1	9,334	0.01%
2018/03/01	1	74.10	0	0.00	75.00	1	9,440	0.01%
2018/02/27	1	75.30	1	75.50	75.00	0	9,553	0.00%
2018/02/26	1	75.30	0	0.00	74.90	1	9,606	0.01%
2018/02/22	3	74.07	1	74.50	73.70	2	9,939	0.02%
2018/02/21	5	74.50	9	75.03	76.00	-4	9,970	-0.04%
2018/02/12	3	73.07	3	74.20	72.30	0	10,052	0.00%
2018/02/09	4	72.75	6	72.68	73.40	-2	10,206	-0.02%
2018/02/08	4	72.25	1	72.30	72.00	3	10,208	0.03%
2018/02/07	5	73.54	5	74.68	73.60	0	10,332	0.00%
2018/02/06	27	71.83	0	0.00	71.50	27	10,314	0.26%
2018/02/05	0	0.00	4	75.80	77.00	-4	10,248	-0.04%
2018/02/01	6	77.78	1	78.20	77.00	5	10,459	0.05%
2018/01/31	2	79.15	0	0.00	79.00	2	10,408	0.02%
2018/01/30	5	80.34	8	80.45	79.90	-3	10,369	-0.03%
2018/01/29	2	78.60	2	78.10	78.50	0	10,080	0.00%
2018/01/25	0	0.00	59	78.88	79.00	-59	10,070	-0.59%
2018/01/24	1	77.70	2	77.35	77.60	-1	9,969	-0.01%
2018/01/23	0	0.00	15	78.03	78.00	-15	10,000	-0.15%
2018/01/22	2	76.85	6	77.17	77.40	-4	9,954	-0.04%
2018/01/19	2	77.00	3	77.03	77.30	-1	9,898	-0.01%
2018/01/18	2	76.95	6	77.43	76.70	-4	9,823	-0.04%
2018/01/17	0	0.00	50	76.08	77.10	-50	9,719	-0.51%
2018/01/16	4	75.35	1	74.50	75.50	3	9,607	0.03%
2018/01/15	2	74.95	4	75.13	75.10	-2	9,577	-0.02%
2018/01/12	0	0.00	24	74.55	75.10	-24	9,655	-0.25%
2018/01/11	2	71.70	3	72.80	72.50	-1	9,617	-0.01%
2018/01/10	2	72.10	0	0.00	72.50	2	9,623	0.02%
2018/01/04	1.5	72.13	1	72.00	71.90	0.5	9,572	0.01%
2018/01/03	1	72.60	14	72.51	72.60	-13	9,580	-0.14%
2018/01/02	0	0.00	2	71.95	72.10	-2	9,546	-0.02%