和碩 (4938)-元大-基隆孝二券商分點個股進出

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
111.5
漲跌
▲5.5
漲幅
+5.19%
成交量
25,316張
產業
上市電腦週邊類股
1652人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－元大-基隆孝二券商分點個股進出

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-基隆孝二券商分點個股進出
元大-基隆孝二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
2024/06/03	5.2	111.62	5.1	112.19	111.50	0.1	15,385	0.00%
2024/05/31	0	0.00	1	105.00	106.00	-1	15,048	-0.01%
2024/05/30	4	103.25	1	103.50	103.50	3	14,835	0.02%
2024/05/29	1	105.00	1	104.00	104.50	0	14,754	0.00%
2024/05/28	3	104.83	6	106.00	105.00	-3	14,637	-0.02%
2024/05/27	3	106.00	6	106.33	106.50	-3	14,628	-0.02%
2024/05/24	0	0.00	3	106.00	106.00	-3	14,517	-0.02%
2024/05/23	3	106.50	7	106.00	106.50	-4	14,405	-0.03%
2024/05/22	9.1	106.67	9	106.83	107.00	0.1	14,264	0.00%
2024/05/21	2	104.50	2	104.25	104.50	0	14,142	0.00%
2024/05/20	1	103.00	8.5	104.11	104.50	-7.5	13,993	-0.05%
2024/05/17	6	101.75	12	102.46	103.50	-6	13,873	-0.04%
2024/05/16	2	101.00	5.1	101.28	101.50	-3.1	13,709	-0.02%
2024/05/15	9	101.72	4	101.38	100.50	5	13,660	0.04%
2024/05/14	4	102.50	12	102.63	101.00	-8	13,646	-0.06%
2024/05/10	0	0.00	1	99.20	99.50	-1	13,421	-0.01%
2024/05/09	0.1	98.60	2	98.90	98.80	-1.9	13,368	-0.01%
2024/05/07	4	99.85	1	99.80	99.80	3	13,394	0.02%
2024/05/06	2	99.55	11.2	99.65	99.60	-9.2	13,351	-0.07%
2024/05/03	2	98.10	1	98.00	97.10	1	13,267	0.01%
2024/05/02	0.1	96.40	1	96.40	96.40	-0.9	13,249	-0.01%
2024/04/30	5.2	97.59	0	0.00	97.70	5.2	13,446	0.04%
2024/04/29	0	0.00	1	98.80	98.50	-1	13,451	-0.01%
2024/04/26	1.3	97.22	4.8	97.44	97.00	-3.5	13,432	-0.03%
2024/04/25	40	95.28	1	95.20	94.70	39	13,407	0.29%
2024/04/24	0.1	96.80	0	0.00	96.70	0.1	13,360	0.00%
2024/04/22	0	94.00	0	0.00	94.50	0	13,481	0.00%
2024/04/19	2.1	94.77	7	94.56	94.80	-4.9	13,453	-0.04%
2024/04/18	0	96.60	2	97.00	96.60	-2	13,250	-0.01%
2024/04/17	2	96.00	2	96.60	96.40	0	13,289	0.00%
2024/04/16	7.1	96.52	0	0.00	95.40	7.1	13,217	0.05%
2024/04/15	3	98.90	5	99.68	98.70	-2	12,982	-0.02%
2024/04/12	12	99.14	1	99.00	98.30	11	12,865	0.09%
2024/04/11	3	100.17	0	0.00	101.50	3	12,727	0.02%
2024/04/10	0	0.00	1	102.50	101.00	-1	12,741	-0.01%
2024/04/09	4	101.00	6	101.00	100.50	-2	12,653	-0.02%
2024/04/08	5	100.70	36	100.58	101.00	-31	12,569	-0.25%
2024/04/03	1.2	97.43	1	97.40	97.40	0.2	12,409	0.00%
2024/04/02	13	98.63	1	98.70	98.30	12	12,352	0.10%
2024/04/01	22	98.75	5	97.78	97.50	17	12,444	0.14%
2024/03/29	5	100.54	43	101.60	102.00	-38	12,305	-0.31%
2024/03/28	12	100.45	5.8	99.73	99.70	6.2	11,794	0.05%
2024/03/27	6	96.78	8	97.14	98.40	-2	11,473	-0.02%
2024/03/26	18.8	98.00	5	98.14	97.80	13.8	11,451	0.12%
2024/03/25	15.1	100.77	0	0.00	101.50	15.1	11,190	0.14%
2024/03/22	30	103.38	2	102.75	102.00	28	10,988	0.25%
2024/03/21	16.1	102.10	4	103.00	104.50	12.1	10,738	0.11%
2024/03/20	93.1	104.76	87	105.85	103.50	6.1	10,139	0.06%
2024/03/19	29.1	96.60	37.1	97.65	100.00	-8	8,878	-0.09%
2024/03/18	1	89.80	7	90.00	91.00	-6	8,004	-0.07%
2024/03/15	51	88.09	0	0.00	89.10	51	7,842	0.65%
2024/03/14	4	88.70	1	89.40	88.60	3	7,682	0.04%
2024/03/13	4	90.20	13.2	89.79	89.90	-9.2	7,542	-0.12%
2024/03/12	0	0.00	29	87.56	87.50	-29	7,197	-0.40%
2024/03/08	0	0.00	5	85.92	85.30	-5	7,116	-0.07%
2024/03/07	1	85.20	0	0.00	85.40	1	7,063	0.01%
2024/03/06	1	85.70	0	0.00	86.50	1	6,997	0.01%
2024/03/05	2	85.95	0	0.00	86.50	2	7,064	0.03%
2024/02/29	0	0.00	1	84.10	85.50	-1	7,042	-0.01%
2024/02/27	1.1	84.40	0	0.00	84.30	1.1	6,954	0.02%
2024/02/26	1	85.30	0	0.00	85.60	1	6,928	0.01%
2024/02/23	21	86.04	1	86.90	85.90	20	6,926	0.29%
2024/02/22	1	86.30	3	86.80	86.60	-2	6,984	-0.03%
2024/02/21	1	85.90	8	85.83	85.90	-7	6,966	-0.10%
2024/02/20	0	0.00	38	85.18	85.50	-38	7,099	-0.54%
2024/02/19	0	0.00	1	84.90	84.80	-1	7,108	-0.01%
2024/02/15	9	83.60	0	0.00	83.70	9	7,308	0.12%
2024/02/05	0	0.00	1	84.50	84.50	-1	7,268	-0.01%
2024/02/02	2	83.90	6	84.13	84.30	-4	7,266	-0.06%
2024/02/01	1	84.00	1	83.60	84.10	0	7,299	0.00%
2024/01/31	1	82.70	2	82.70	82.70	-1	7,276	-0.01%
2024/01/30	1	83.50	0	0.00	83.80	1	7,219	0.01%
2024/01/29	0	0.00	3	84.20	84.20	-3	7,241	-0.04%
2024/01/25	1	85.00	1	85.00	84.20	0	7,174	0.00%
2024/01/24	10	86.39	1.1	86.09	86.10	8.9	7,126	0.12%
2024/01/23	1	83.50	0	0.00	83.50	1	6,876	0.01%
2024/01/22	6	83.10	3	83.30	83.00	3	6,794	0.04%
2024/01/18	6	80.78	0.1	81.00	80.70	5.9	6,816	0.09%
2024/01/17	0	0.00	1	81.40	80.80	-1	6,811	-0.01%
2024/01/15	4.1	82.61	0	0.00	82.40	4.1	6,637	0.06%
2024/01/12	2	82.90	1	82.90	83.00	1	6,638	0.02%
2024/01/11	25	82.40	1	82.30	82.50	24	6,663	0.36%
2024/01/10	0	0.00	2	83.25	82.90	-2	6,595	-0.03%
2024/01/09	0	0.00	1	83.80	83.80	-1	6,670	-0.01%
2024/01/05	0.1	83.90	0	0.00	83.90	0.1	6,640	0.00%
2023/12/29	4	85.78	2.2	87.29	87.30	1.8	6,566	0.03%
2023/12/28	6	89.18	21	88.97	88.20	-15	6,480	-0.23%
2023/12/27	3	88.53	32	89.44	89.50	-29	6,434	-0.45%
2023/12/26	8	87.38	8	87.60	88.00	0	6,217	0.00%
2023/12/25	3	86.30	4	86.60	86.80	-1	6,146	-0.02%
2023/12/22	0	0.00	2	85.80	85.80	-2	6,086	-0.03%
2023/12/21	1	85.10	0	0.00	85.90	1	5,982	0.02%
2023/12/20	6	85.90	8.1	86.02	86.50	-2.1	5,833	-0.04%
2023/12/19	0.1	84.70	1.2	84.89	85.00	-1.1	5,606	-0.02%
2023/12/18	0.1	85.00	2.1	85.19	85.50	-2	5,517	-0.04%
2023/12/14	11	85.39	3	85.40	85.50	8	5,312	0.15%
2023/12/13	0	0.00	14	84.49	84.80	-14	5,223	-0.27%
2023/12/12	1	83.20	4	82.98	83.10	-3	5,215	-0.06%
2023/12/11	1	82.00	1	82.40	82.50	0	5,183	0.00%
2023/12/08	0	0.00	1	81.50	81.70	-1	5,160	-0.02%
2023/12/07	1	81.10	0	0.00	81.10	1	5,228	0.02%
2023/12/05	0	80.00	0	0.00	80.80	0	5,343	0.00%
2023/12/04	0	80.80	1	81.30	80.90	-1	5,339	-0.02%
2023/12/01	1	80.90	1	81.20	81.30	0	5,371	0.00%
2023/11/29	0	0.00	1.3	81.83	81.70	-1.3	5,281	-0.02%
2023/11/28	0	0.00	2	81.00	81.10	-2	5,277	-0.04%
2023/11/27	0	0.00	1	81.10	80.80	-1	5,313	-0.02%
2023/11/24	1	80.80	0	0.00	80.80	1	5,343	0.02%
2023/11/22	3	81.03	47	81.08	81.00	-44	5,469	-0.80%
2023/11/21	1	81.30	29	81.82	81.90	-28	5,630	-0.50%
2023/11/17	1	80.00	3	80.37	80.80	-2	5,985	-0.03%
2023/11/16	0	0.00	1	79.80	80.00	-1	5,989	-0.02%
2023/11/15	1	80.40	3	79.80	80.00	-2	6,078	-0.03%
2023/11/14	1	79.40	2	79.20	79.50	-1	6,138	-0.02%
2023/11/13	1	78.38	0	0.00	77.90	1	6,124	0.02%
2023/11/09	0	0.00	0.4	77.86	78.00	-0.4	6,305	-0.01%
2023/11/08	5	78.40	2	78.10	78.00	3	6,356	0.05%
2023/11/06	0	0.00	2	77.60	77.50	-2	6,614	-0.03%
2023/11/03	5	76.80	0	0.00	76.70	5	6,670	0.07%
2023/11/02	0	0.00	3	77.60	77.20	-3	6,767	-0.04%
2023/10/31	1	75.30	2	74.90	75.40	-1	6,907	-0.01%
2023/10/30	0	76.40	0	0.00	76.50	0	6,963	0.00%
2023/10/25	0	0.00	1	76.80	77.00	-1	7,240	-0.01%
2023/10/23	0.2	75.60	0	75.30	75.40	0.1	7,533	0.00%
2023/10/20	2	75.60	0	0.00	76.00	2	7,910	0.03%
2023/10/18	0	0.00	2	76.75	76.90	-2	8,554	-0.02%
2023/10/17	5	77.64	0	0.00	77.00	5	8,891	0.06%
2023/10/13	0	0.00	5	78.10	77.90	-5	11,707	-0.04%
2023/10/12	2	78.65	1	78.10	78.90	1	12,173	0.01%
2023/10/11	1	78.20	1	78.80	78.10	0	12,236	0.00%
2023/10/05	0	0.00	2	77.70	77.70	-2	12,401	-0.02%
2023/10/04	1	76.00	0	0.00	76.20	1	12,360	0.01%
2023/10/03	0	0.00	2	77.40	77.40	-2	12,355	-0.02%
2023/09/28	0	0.00	4	76.35	76.60	-4	12,507	-0.03%
2023/09/26	2	76.05	3	76.10	76.00	-1	12,860	-0.01%
2023/09/25	0	0.00	2	76.40	76.70	-2	13,053	-0.02%
2023/09/22	0	0.00	1	77.00	77.00	-1	13,190	-0.01%
2023/09/21	4	76.55	0	0.00	76.50	4	13,295	0.03%
2023/09/19	0	0.00	2	78.10	77.20	-2	13,334	-0.01%
2023/09/18	0	0.00	3	77.30	77.30	-3	13,443	-0.02%
2023/09/15	0	0.00	1	77.90	78.10	-1	13,460	-0.01%
2023/09/14	2	77.80	0	77.50	77.50	2	13,389	0.01%
2023/09/13	5	76.50	0	0.00	76.80	5	13,514	0.04%
2023/09/12	0	0.00	4	76.80	76.70	-4	14,226	-0.03%
2023/09/11	15.4	75.19	10	74.99	74.90	5.4	14,315	0.04%
2023/09/08	1	78.00	0	0.00	78.10	1	14,255	0.01%
2023/09/06	2	78.20	0	0.00	77.80	2	14,359	0.01%
2023/09/05	5	77.70	1	77.30	77.70	4	14,400	0.03%
2023/09/04	1	77.10	0	0.00	77.30	1	14,516	0.01%
2023/09/01	42	77.46	1	77.90	77.70	41	14,570	0.28%
2023/08/30	0	0.00	1	78.80	78.50	-1	14,722	-0.01%
2023/08/29	0	0.00	6	78.27	78.30	-6	14,915	-0.04%
2023/08/28	0	0.00	13	79.10	78.70	-13	14,904	-0.09%
2023/08/25	5	78.78	6	79.15	78.90	-1	14,987	-0.01%
2023/08/24	6	79.35	7	80.03	80.10	-1	14,881	-0.01%
2023/08/23	3	78.33	2	78.60	78.70	1	14,565	0.01%
2023/08/22	5	77.70	5	77.80	77.80	0	14,486	0.00%
2023/08/21	2	76.50	7	76.79	76.70	-5	14,343	-0.03%
2023/08/18	7	77.06	2	76.65	76.90	5	14,225	0.04%
2023/08/17	2	76.30	4	76.60	77.30	-2	14,094	-0.01%
2023/08/16	20	76.60	28	77.09	77.40	-8	13,978	-0.06%
2023/08/14	12	75.03	6	75.45	75.50	6	13,846	0.04%
2023/08/11	1	76.00	0	0.00	76.20	1	13,859	0.01%
2023/08/10	2.1	76.74	17	75.88	76.10	-14.9	13,824	-0.11%
2023/08/09	3	78.30	4.2	78.09	78.40	-1.2	13,609	-0.01%
2023/08/08	5	77.08	2	77.80	77.50	3	13,510	0.02%
2023/08/07	1	76.90	0	0.00	76.70	1	13,417	0.01%
2023/08/04	6	76.58	7	76.57	76.70	-1	13,310	-0.01%
2023/08/02	3	75.77	0	0.00	75.80	3	13,195	0.02%
2023/08/01	1	76.20	0	0.00	76.20	1	13,033	0.01%
2023/07/31	14.1	76.32	10	76.93	76.40	4.1	12,942	0.03%
2023/07/28	0	0.00	3.9	78.42	78.70	-3.9	12,711	-0.03%
2023/07/27	9.1	77.77	3	78.10	77.50	6	12,594	0.05%
2023/07/26	5.2	78.87	8	78.70	78.80	-2.8	12,450	-0.02%
2023/07/25	31.1	80.81	29	80.58	80.20	2.1	12,303	0.02%
2023/07/24	16	79.12	8	78.88	78.80	8	11,989	0.07%
2023/07/21	1	76.60	13	75.58	76.60	-12	11,653	-0.10%
2023/07/20	20	76.91	31.2	76.20	76.10	-11.2	11,433	-0.10%
2023/07/19	26	78.28	36.2	79.04	76.80	-10.2	11,091	-0.09%
2023/07/18	86.2	85.39	63	87.06	84.20	23.2	10,245	0.23%
2023/07/17	17	80.29	27	81.30	81.90	-10	8,199	-0.12%
2023/07/14	2.1	75.18	7.1	74.98	74.50	-5	7,719	-0.07%
2023/07/13	7.1	74.14	16	75.45	74.20	-8.9	7,601	-0.12%
2023/07/12	1	71.50	3	71.50	72.10	-2	7,436	-0.03%
2023/07/11	0.2	70.88	15	71.04	71.50	-14.8	7,381	-0.20%
2023/07/10	2	69.80	2	69.95	69.90	0	7,371	0.00%
2023/07/07	2	70.20	2	70.30	70.50	0	7,383	0.00%
2023/07/06	4	70.95	0	0.00	70.70	4	7,363	0.05%
2023/07/05	5	71.86	1	71.80	71.50	4	7,229	0.06%
2023/07/04	9	72.44	3	73.30	72.20	6	7,130	0.08%
2023/07/03	5	75.62	7.4	76.11	76.00	-2.4	6,909	-0.03%
2023/06/30	5	74.82	1	75.20	74.80	4	6,771	0.06%
2023/06/27	2	74.00	9	74.08	74.70	-7	6,554	-0.11%
2023/06/26	7	75.86	10	75.78	75.30	-3	6,478	-0.05%
2023/06/21	5	76.80	1	76.90	77.00	4	6,359	0.06%
2023/06/20	2	76.35	2.1	76.60	76.40	-0.1	6,345	0.00%
2023/06/19	8	78.06	0	0.00	77.10	8	6,266	0.13%
2023/06/16	2	79.90	4.3	80.60	79.30	-2.3	6,128	-0.04%
2023/06/15	1.1	79.50	3.2	79.17	79.40	-2.2	5,369	-0.04%
2023/06/14	0	0.00	1	78.20	78.00	-1	5,251	-0.02%
2023/06/13	0	0.00	3	78.03	78.00	-3	5,214	-0.06%
2023/06/12	3	77.73	4	77.85	77.60	-1	5,273	-0.02%
2023/06/09	0	0.00	1	78.00	78.10	-1	5,217	-0.02%
2023/06/07	0.2	77.70	4	78.10	78.20	-3.8	5,067	-0.07%
2023/06/06	0	0.00	8	77.84	77.50	-8	4,999	-0.16%
2023/06/05	3	78.07	29.2	78.28	78.00	-26.2	4,932	-0.53%
2023/06/02	1	77.39	16	76.48	77.10	-15	4,767	-0.31%
2023/06/01	2	74.90	8	75.75	75.70	-6	4,541	-0.13%
2023/05/31	0	0.00	3	75.40	75.30	-3	4,480	-0.07%
2023/05/30	2	74.90	5.2	74.92	75.00	-3.2	4,343	-0.07%
2023/05/29	9	74.70	1.1	74.60	74.70	7.9	4,292	0.18%
2023/05/26	0	0.00	35.5	74.04	74.50	-35.5	4,279	-0.83%
2023/05/25	0	0.00	1	73.70	73.60	-1	4,183	-0.02%
2023/05/23	2	73.00	0	0.00	73.10	2	4,149	0.05%
2023/05/22	1	73.10	2.8	73.31	73.40	-1.8	4,114	-0.04%
2023/05/19	1	72.80	3	73.07	73.20	-2	4,072	-0.05%
2023/05/18	2	72.40	1	72.40	72.40	1	3,997	0.03%
2023/05/17	0	0.00	9	71.82	72.30	-9	3,986	-0.23%
2023/05/16	0	0.00	4.5	70.72	71.30	-4.5	3,882	-0.12%
2023/05/12	3.1	69.42	3	69.83	69.70	0.1	3,871	0.00%
2023/05/11	3	71.10	3	70.70	70.70	0	3,826	0.00%
2023/05/04	0	0.00	1	70.00	70.20	-1	3,961	-0.03%
2023/05/03	1.2	70.22	0	0.00	70.20	1.2	3,972	0.03%
2023/05/02	0	0.00	3	70.33	70.50	-3	4,086	-0.07%
2023/04/28	1	69.60	0	0.00	70.00	1	4,147	0.02%
2023/04/27	0	0.00	1	69.90	69.60	-1	4,145	-0.02%
2023/04/25	3	69.70	0	0.00	69.00	3	3,961	0.08%
2023/04/21	0	0.00	4	70.45	70.10	-4	3,774	-0.11%
2023/04/20	0	0.00	0.2	70.00	70.10	-0.2	3,709	-0.01%
2023/04/18	0	0.00	2	70.00	70.10	-2	3,702	-0.05%
2023/04/14	0	0.00	1	70.20	70.20	-1	3,662	-0.03%
2023/04/12	0	0.00	3	70.70	70.60	-3	3,635	-0.08%
2023/04/11	1	70.40	2	69.60	70.40	-1	3,604	-0.03%
2023/04/07	0	0.00	2	70.50	70.40	-2	3,558	-0.06%
2023/04/06	0	0.00	8	70.24	70.50	-8	3,537	-0.23%
2023/03/31	0	0.00	8	69.96	69.70	-8	3,480	-0.23%
2023/03/30	0	0.00	1	69.90	69.90	-1	3,647	-0.03%
2023/03/29	0	0.00	2.2	69.80	69.90	-2.2	3,876	-0.06%
2023/03/28	3	69.50	5	69.50	69.50	-2	4,095	-0.05%
2023/03/27	0	0.00	2	69.90	69.90	-2	4,367	-0.05%
2023/03/24	0	0.00	10	69.80	69.90	-10	4,654	-0.21%
2023/03/23	0	0.00	6	69.73	69.80	-6	4,667	-0.13%
2023/03/22	5	69.10	6	69.37	69.40	-1	4,691	-0.02%
2023/03/21	0	0.00	3	69.30	69.30	-3	4,771	-0.06%
2023/03/20	1	68.20	2.5	68.22	68.40	-1.5	4,785	-0.03%
2023/03/16	1.2	67.10	5	67.30	67.40	-3.8	4,805	-0.08%
2023/03/15	22.3	66.84	11	66.82	66.60	11.3	4,826	0.23%
2023/03/14	0.1	68.60	2	69.10	69.00	-2	4,722	-0.04%
2023/03/13	1	68.10	0	0.00	69.40	1	4,759	0.02%
2023/03/09	0	0.00	1	69.70	69.80	-1	4,780	-0.02%
2023/03/07	1	69.70	3	69.67	69.90	-2	4,838	-0.04%
2023/03/06	0	0.00	4	69.00	69.00	-4	4,816	-0.08%
2023/03/03	0	0.00	1	68.70	68.30	-1	4,817	-0.02%
2023/03/02	1	68.00	0	0.00	68.40	1	4,844	0.02%
2023/03/01	1	68.00	1	68.20	68.00	0	4,827	0.00%
2023/02/24	5	68.00	1	68.40	68.00	4	4,830	0.08%
2023/02/23	0	0.00	0.1	68.40	68.50	-0.1	4,810	0.00%
2023/02/22	3	67.70	3	68.13	68.20	0	4,832	0.00%
2023/02/21	0	0.00	5	67.82	67.90	-5	4,846	-0.10%
2023/02/20	0	0.00	1	67.50	67.80	-1	4,911	-0.02%
2023/02/16	0.1	67.00	5	67.20	67.00	-4.9	5,009	-0.10%
2023/02/15	0	0.00	6.1	67.06	67.20	-6.1	5,110	-0.12%
2023/02/14	1	66.70	11	66.71	66.70	-10	5,099	-0.20%
2023/02/13	1	67.50	6	67.10	67.10	-5	5,107	-0.10%
2023/02/10	0	0.00	6	66.50	66.60	-6	5,092	-0.12%
2023/02/09	1	66.50	1	66.50	66.50	0	5,098	0.00%
2023/02/08	3	66.20	13.1	66.37	66.20	-10.1	5,142	-0.20%
2023/02/07	0.2	66.50	2	66.40	66.60	-1.8	5,177	-0.03%
2023/02/06	0	0.00	11.1	66.19	66.10	-11.1	5,186	-0.21%
2023/02/03	5	65.40	4	65.40	65.40	1	5,143	0.02%
2023/02/01	0	0.00	1	65.00	65.00	-1	5,234	-0.02%
2023/01/31	3	64.60	5	65.70	64.50	-2	5,257	-0.04%
2023/01/30	0	0.00	3	65.40	65.60	-3	5,172	-0.06%
2023/01/13	0	0.00	1	64.50	64.30	-1	5,166	-0.02%
2023/01/12	7	64.51	2	64.60	64.50	5	5,310	0.09%
2023/01/09	4	64.70	1.1	64.41	64.80	2.9	5,566	0.05%
2023/01/06	1	63.90	0	0.00	64.00	1	5,574	0.02%
2023/01/05	0	0.00	2	63.80	63.80	-2	5,595	-0.04%
2022/12/28	0	0.00	3	63.60	63.80	-3	5,770	-0.05%
2022/12/27	0	0.00	1	63.60	63.60	-1	5,809	-0.02%
2022/12/22	0.1	63.90	1.2	64.13	64.00	-1.1	6,001	-0.02%
2022/12/21	0.1	63.00	1	63.70	63.70	-0.9	5,819	-0.02%
2022/12/20	1	63.50	1	63.20	63.60	0	5,618	0.00%
2022/12/19	0	0.00	3	63.90	63.80	-3	5,419	-0.06%
2022/12/15	1	63.30	1	63.20	63.50	0	5,006	0.00%
2022/12/14	2	63.30	1	63.80	63.30	1	5,077	0.02%
2022/12/12	0	0.00	1	62.50	63.20	-1	5,121	-0.02%
2022/12/09	0	0.00	1	62.90	63.10	-1	5,270	-0.02%
2022/12/08	1	62.10	0	0.00	62.20	1	5,305	0.02%
2022/12/07	0	0.00	2	63.20	63.00	-2	5,366	-0.04%
2022/12/06	0	0.00	86	62.94	63.80	-86	5,406	-1.59%
2022/12/05	0	0.00	5	63.00	63.50	-5	5,390	-0.09%
2022/12/02	0	0.00	2	61.90	61.90	-2	5,361	-0.04%
2022/12/01	0.1	61.80	0	0.00	61.70	0.1	5,372	0.00%
2022/11/29	0	0.00	1	60.40	61.50	-1	5,417	-0.02%
2022/11/28	0	0.00	6	60.53	60.70	-6	5,446	-0.11%
2022/11/25	2	60.20	0	0.00	60.20	2	5,454	0.04%
2022/11/24	0	0.00	1	60.10	60.20	-1	5,506	-0.02%
2022/11/22	0	0.00	1	59.10	59.30	-1	5,533	-0.02%
2022/11/21	2.1	59.30	0	0.00	59.40	2.1	5,504	0.04%
2022/11/18	0	0.00	3	60.17	60.30	-3	5,487	-0.05%
2022/11/17	0	0.00	1	60.00	60.30	-1	5,470	-0.02%
2022/11/16	6	60.02	0	0.00	60.40	6	5,481	0.11%
2022/11/15	0	0.00	6	60.27	60.60	-6	5,468	-0.11%
2022/11/14	0	0.00	5	60.60	60.40	-5	5,454	-0.09%
2022/11/11	5	59.90	9	59.98	60.00	-4	5,398	-0.07%
2022/11/09	6	58.12	1	58.10	58.40	5	5,356	0.09%
2022/11/08	6	57.53	2	57.95	58.10	4	5,399	0.07%
2022/11/07	0	0.00	2	57.60	57.70	-2	5,423	-0.04%
2022/11/04	2	56.35	0	0.00	56.90	2	5,440	0.04%
2022/11/03	2	56.45	0	0.00	56.40	2	5,432	0.04%
2022/11/02	1	58.10	0	0.00	57.50	1	5,429	0.02%
2022/11/01	0.1	58.50	0	0.00	58.40	0.1	5,431	0.00%
2022/10/31	15	58.50	25	58.38	59.00	-10	5,488	-0.18%
2022/10/28	0	0.00	1	56.70	56.70	-1	5,441	-0.02%
2022/10/26	0	0.00	2	56.70	56.70	-2	5,491	-0.04%
2022/10/25	1	56.50	1	56.20	56.20	0	5,495	0.00%
2022/10/24	0	0.00	3	57.10	56.90	-3	5,554	-0.05%
2022/10/21	2.1	56.01	0	0.00	56.00	2.1	5,546	0.04%
2022/10/20	6.1	55.47	0	0.00	55.90	6.1	5,525	0.11%
2022/10/19	0	0.00	3	57.30	56.70	-3	5,397	-0.06%
2022/10/18	4.1	56.48	2	56.20	56.60	2.1	5,355	0.04%
2022/10/17	5	57.00	1	57.60	57.60	4	5,312	0.08%
2022/10/14	1	57.60	0	0.00	57.30	1	5,331	0.02%
2022/10/13	5	56.92	0	0.00	57.20	5	5,384	0.09%
2022/10/12	0	0.00	1	57.50	57.30	-1	5,438	-0.02%
2022/10/07	4	58.35	0	0.00	58.20	4	5,426	0.07%
2022/10/04	0	0.00	2	59.25	59.10	-2	5,430	-0.04%
2022/10/03	1.2	57.27	1	57.60	57.50	0.2	5,383	0.00%
2022/09/30	3	58.37	0	0.00	58.50	3	5,397	0.06%
2022/09/29	1	59.20	0	0.00	59.20	1	5,353	0.02%
2022/09/28	0.5	59.50	2.3	59.31	59.20	-1.8	5,353	-0.03%
2022/09/26	2.1	59.42	16.5	59.89	59.30	-14.3	5,384	-0.27%
2022/09/23	4	60.55	0	0.00	60.40	4	5,451	0.07%
2022/09/22	12.1	61.51	1.9	61.50	61.50	10.2	5,844	0.17%
2022/09/21	5	62.82	0	0.00	63.10	5	5,881	0.09%
2022/09/20	0	0.00	3	64.10	63.70	-3	5,815	-0.05%
2022/09/16	5	62.94	0	0.00	63.50	5	5,743	0.09%
2022/09/15	1	63.90	4	63.90	63.70	-3	5,614	-0.05%
2022/09/14	7	63.64	0	0.00	63.40	7	5,603	0.12%
2022/09/13	0	0.00	4	65.03	65.50	-4	5,593	-0.07%
2022/09/12	2	64.00	2	64.00	63.90	0	5,592	0.00%
2022/09/08	2	63.50	0	0.00	63.70	2	5,677	0.04%
2022/09/06	0.1	64.20	5	64.36	64.50	-5	5,681	-0.09%
2022/09/05	4	64.55	5.7	64.58	64.50	-1.7	5,657	-0.03%
2022/09/02	4	62.45	0	0.00	62.10	4	5,585	0.07%
2022/09/01	2	62.60	0	0.00	63.10	2	5,556	0.04%
2022/08/31	6	63.47	0	0.00	63.60	6	5,551	0.11%
2022/08/30	0	0.00	3	63.70	64.10	-3	5,518	-0.05%
2022/08/26	1	64.10	0	0.00	64.20	1	5,538	0.02%
2022/08/24	3	63.70	0	0.00	63.60	3	5,601	0.05%
2022/08/23	0.2	64.20	6	64.33	64.20	-5.9	5,806	-0.10%
2022/08/22	0	0.00	6	63.95	64.20	-6	5,821	-0.10%
2022/08/19	2	62.65	5	63.00	63.00	-3	5,807	-0.05%
2022/08/18	0	0.00	2	62.90	63.00	-2	5,827	-0.03%
2022/08/17	0	0.00	5	62.50	62.80	-5	5,857	-0.09%
2022/08/16	2.5	62.35	0	0.00	62.20	2.5	5,858	0.04%
2022/08/15	5.1	63.17	13	63.03	63.00	-7.9	5,812	-0.14%
2022/08/12	10.4	64.93	1	64.40	64.50	9.4	5,768	0.16%
2022/08/11	0	0.00	6	63.70	63.70	-6	5,763	-0.10%
2022/08/10	0	0.00	2	63.05	63.00	-2	5,813	-0.03%
2022/08/08	1	61.80	0	0.00	62.10	1	5,938	0.02%
2022/08/05	6	61.83	3	61.97	62.00	3	6,189	0.05%
2022/08/04	11	63.01	1	63.00	63.00	10	6,211	0.16%
2022/08/03	0	0.00	1	63.10	63.10	-1	6,229	-0.02%
2022/08/02	2	62.40	1.1	62.94	63.00	0.9	6,251	0.01%
2022/08/01	0	0.00	1	62.50	62.30	-1	6,214	-0.02%
2022/07/29	1	62.50	0	0.00	62.20	1	6,215	0.02%
2022/07/28	0	0.00	2	62.15	62.30	-2	6,139	-0.03%
2022/07/27	1	60.90	1	61.60	61.60	0	6,113	0.00%
2022/07/25	0	0.00	8.1	61.45	61.60	-8.1	6,160	-0.13%
2022/07/22	1	60.60	4	60.83	60.90	-3	6,252	-0.05%
2022/07/21	1	60.50	1	60.50	60.50	0	6,216	0.00%
2022/07/20	3.2	59.09	1.1	59.34	59.40	2.1	6,235	0.03%
2022/07/19	6	58.53	0	0.00	58.80	6	6,289	0.10%
2022/07/18	0	58.80	3	58.73	58.70	-3	6,313	-0.05%
2022/07/15	0	0.00	2	58.80	58.70	-2	6,324	-0.03%
2022/07/14	0	0.00	1	58.70	59.20	-1	6,450	-0.02%
2022/07/13	0	0.00	2	57.80	57.70	-2	6,420	-0.03%
2022/07/12	2	56.75	3	56.27	56.70	-1	6,400	-0.02%
2022/07/11	0	0.00	1	57.20	57.40	-1	6,416	-0.02%
2022/07/08	3	57.40	0	0.00	57.40	3	6,420	0.05%
2022/07/07	0	0.00	2	56.40	56.70	-2	6,437	-0.03%
2022/07/06	5	55.66	0	0.00	55.10	5	6,481	0.08%
2022/07/05	2	56.15	0	0.00	56.40	2	6,465	0.03%
2022/07/04	11.1	55.97	0	0.00	55.70	11.1	6,456	0.17%
2022/07/01	5	57.00	3	58.13	57.10	2	6,479	0.03%
2022/06/30	43.5	58.43	12	57.97	57.00	31.5	6,414	0.49%
2022/06/29	3.3	67.14	6	67.30	66.80	-2.7	6,015	-0.04%
2022/06/28	1	68.50	0	0.00	68.20	1	5,905	0.02%
2022/06/24	5	68.00	1	68.40	68.50	4	5,877	0.07%
2022/06/22	0	0.00	1	68.20	68.20	-1	5,915	-0.02%
2022/06/21	0	0.00	2	69.50	69.10	-2	6,024	-0.03%
2022/06/20	13	68.26	0	0.00	68.30	13	6,034	0.22%
2022/06/17	0	0.00	3	69.23	69.90	-3	6,074	-0.05%
2022/06/16	1	68.80	1	69.60	68.80	0	6,000	0.00%
2022/06/15	0	0.00	5	69.02	68.80	-5	6,342	-0.08%
2022/06/14	1	68.10	1	68.80	68.60	0	6,481	0.00%
2022/06/13	2	67.95	2	68.85	68.70	0	6,625	0.00%
2022/06/10	2	68.65	1	69.00	68.70	1	6,724	0.01%
2022/06/09	0	0.00	1	69.50	69.40	-1	6,904	-0.01%
2022/06/08	0.3	69.41	24	69.49	69.20	-23.7	7,116	-0.33%
2022/06/06	0	0.00	11	69.30	69.50	-11	7,135	-0.15%
2022/05/31	0	0.00	2	69.58	69.60	-2	7,348	-0.03%
2022/05/30	0	0.00	2	68.10	68.30	-2	7,147	-0.03%
2022/05/27	0	0.00	3	66.90	67.00	-3	7,128	-0.04%
2022/05/26	0.1	66.20	0	0.00	65.90	0.1	7,201	0.00%
2022/05/24	1	64.90	0	0.00	64.90	1	7,279	0.01%
2022/05/19	15	64.91	0	0.00	64.70	15	7,274	0.21%
2022/05/18	1	64.50	1	65.40	65.20	0	7,214	0.00%
2022/05/17	9	64.83	1	65.00	64.50	8	7,177	0.11%
2022/05/16	2	64.75	0	0.00	64.20	2	7,123	0.03%
2022/05/13	25.1	65.36	3	65.13	64.60	22.1	7,048	0.31%
2022/05/12	5	67.92	2	68.10	67.70	3	6,802	0.04%
2022/05/11	5	68.76	0	0.00	68.50	5	6,716	0.07%
2022/05/10	2	69.00	2	69.40	69.70	0	6,755	0.00%
2022/05/09	6.1	69.55	0	0.00	69.40	6.1	6,795	0.09%
2022/05/06	3	70.07	0	0.00	70.60	3	6,771	0.04%
2022/05/05	0	0.00	1	71.10	70.90	-1	6,821	-0.01%
2022/04/29	0	0.00	1	70.30	70.30	-1	6,988	-0.01%
2022/04/28	28.8	69.11	0	0.00	69.40	28.8	7,031	0.41%
2022/04/27	5.5	69.80	2	69.90	69.90	3.5	6,982	0.05%
2022/04/26	0.4	71.30	15	71.50	71.30	-14.7	7,134	-0.21%
2022/04/25	0	0.00	0.1	70.60	70.50	-0.1	7,315	0.00%
2022/04/22	1	70.90	1	71.70	72.00	0	7,200	0.00%
2022/04/21	0.1	71.50	2	71.75	71.90	-1.9	7,147	-0.03%
2022/04/20	0	0.00	3	70.70	70.70	-3	7,091	-0.04%
2022/04/19	0.2	70.50	1	70.00	70.00	-0.8	6,993	-0.01%
2022/04/18	0	70.30	0	0.00	70.50	0	7,016	0.00%
2022/04/15	5.1	70.42	1	70.40	70.30	4.1	7,000	0.06%
2022/04/13	0	0.00	3	71.13	71.50	-3	7,074	-0.04%
2022/04/12	0	0.00	8	71.00	71.00	-8	7,071	-0.11%
2022/04/11	1.1	71.00	0	0.00	70.80	1.1	7,046	0.02%
2022/04/07	1.2	70.95	1	71.20	71.10	0.2	7,028	0.00%
2022/04/01	1	71.90	5	72.00	72.50	-4	6,933	-0.06%
2022/03/31	2	72.00	1	72.40	72.40	1	6,919	0.01%
2022/03/30	2	72.75	2	72.90	72.70	0	6,873	0.00%
2022/03/29	1	72.80	4	72.80	72.80	-3	6,864	-0.04%
2022/03/28	11	72.34	0	0.00	72.80	11	6,831	0.16%
2022/03/25	2	73.40	2.1	73.49	73.60	-0.1	6,816	0.00%
2022/03/24	1	72.90	6	73.22	73.60	-5	6,793	-0.07%
2022/03/23	0	0.00	3	72.77	73.00	-3	6,702	-0.04%
2022/03/22	1.8	72.11	5.7	72.35	72.80	-3.9	6,628	-0.06%
2022/03/21	3	72.00	0	0.00	71.90	3	6,518	0.05%
2022/03/18	1	72.59	3	72.63	72.80	-2	6,492	-0.03%
2022/03/17	4	72.47	15	72.65	72.90	-11	6,112	-0.18%
2022/03/16	5.9	71.66	14.1	71.73	72.10	-8.2	5,956	-0.14%
2022/03/15	2	71.15	6	71.10	71.60	-4	5,852	-0.07%
2022/03/14	17	70.75	21	71.47	71.60	-4	5,755	-0.07%
2022/03/11	2	70.45	26	70.73	70.40	-24	5,584	-0.43%
2022/03/10	3	69.10	2	69.45	69.60	1	5,413	0.02%
2022/03/09	0	0.00	1	68.90	68.90	-1	5,413	-0.02%
2022/03/08	1	68.50	15	68.60	68.60	-14	5,452	-0.26%
2022/03/07	10	67.91	2	68.00	67.60	8	5,354	0.15%
2022/03/04	1.1	69.43	0	0.00	69.70	1.1	5,362	0.02%
2022/03/03	1	70.10	0	0.00	70.20	1	5,392	0.02%
2022/03/02	0	70.00	1	70.10	69.90	-1	5,409	-0.02%
2022/03/01	1	69.10	4	70.38	70.30	-3	5,422	-0.06%
2022/02/25	1	69.00	0	0.00	69.10	1	5,328	0.02%
2022/02/24	4.2	68.82	0	0.00	69.00	4.2	5,286	0.08%
2022/02/23	2	69.25	1	69.40	69.80	1	5,235	0.02%
2022/02/22	0	0.00	7	69.51	69.60	-7	5,238	-0.13%
2022/02/18	2	69.70	2	69.90	70.10	0	5,306	0.00%
2022/02/17	1	69.90	1	70.00	70.30	0	5,349	0.00%
2022/02/15	3	69.27	0	0.00	69.10	3	5,457	0.05%
2022/02/14	2	69.60	1	69.60	69.60	1	5,494	0.02%
2022/02/10	1	70.50	3	70.30	70.80	-2	5,540	-0.04%
2022/02/09	2	70.35	2	70.65	70.80	0	5,515	0.00%
2022/02/08	1	69.40	0	0.00	69.70	1	5,456	0.02%
2022/01/25	5	69.84	4	69.75	69.90	1	5,829	0.02%
2022/01/24	1.1	70.44	2	70.70	70.80	-0.9	5,792	-0.01%
2022/01/21	2.1	69.90	7.1	70.34	70.40	-5	5,745	-0.09%
2022/01/20	0.1	70.54	1	70.80	70.90	-0.9	5,651	-0.02%
2022/01/19	3	70.80	12.3	70.80	71.00	-9.3	5,613	-0.17%
2022/01/18	4	70.13	32.3	70.53	70.40	-28.3	5,451	-0.52%
2022/01/17	0.3	68.90	0.3	69.00	69.00	0	5,157	0.00%
2022/01/14	1	69.00	4	69.35	69.00	-3	5,171	-0.06%
2022/01/13	2	69.05	0	0.00	69.30	2	5,198	0.04%
2022/01/12	0	0.00	4	69.05	69.30	-4	5,218	-0.08%
2022/01/11	0	0.00	6	69.10	69.10	-6	5,242	-0.11%
2022/01/10	0	0.00	1	68.50	68.80	-1	5,236	-0.02%
2022/01/07	25	69.00	25	68.80	69.10	0	5,255	0.00%
2022/01/06	0	0.00	2	68.95	69.30	-2	5,247	-0.04%
2022/01/05	0	0.00	1	69.00	68.90	-1	5,207	-0.02%
2022/01/04	3	68.07	1	68.70	68.30	2	5,251	0.04%
2022/01/03	0	0.00	55	69.39	68.90	-55	5,199	-1.06%
2021/12/30	0	0.00	2	69.00	69.10	-2	5,216	-0.04%
2021/12/29	0	0.00	4	69.20	69.30	-4	5,230	-0.08%
2021/12/28	0	0.00	11	69.07	69.40	-11	5,246	-0.21%
2021/12/27	0	0.00	4	68.93	69.00	-4	5,221	-0.08%
2021/12/24	0	0.00	2	68.70	68.70	-2	5,246	-0.04%
2021/12/23	0	0.00	5	68.60	68.70	-5	5,275	-0.09%
2021/12/22	0	0.00	1	68.60	68.50	-1	5,294	-0.02%
2021/12/21	0	0.00	6	68.35	68.70	-6	5,306	-0.11%
2021/12/20	0	0.00	6	68.30	68.50	-6	5,312	-0.11%
2021/12/17	0.3	67.90	11	68.15	68.20	-10.8	5,402	-0.20%
2021/12/16	2	67.90	5	67.84	67.90	-3	5,404	-0.06%
2021/12/15	4	67.33	0	0.00	67.70	4	5,462	0.07%
2021/12/14	1	67.40	0	0.00	67.50	1	5,527	0.02%
2021/12/13	5	67.80	2	67.50	67.40	3	5,502	0.05%
2021/12/10	3	68.13	8	68.14	67.90	-5	5,489	-0.09%
2021/12/09	0.3	67.73	2	67.90	68.00	-1.7	5,482	-0.03%
2021/12/08	1	67.10	0	0.00	67.10	1	5,438	0.02%
2021/12/07	1	66.90	1	66.80	66.80	0	5,387	0.00%
2021/12/06	3	66.43	0	0.00	66.90	3	5,381	0.06%
2021/12/03	0	0.00	2	66.50	66.40	-2	5,382	-0.04%
2021/12/02	7	66.44	1	66.30	66.40	6	5,331	0.11%
2021/12/01	1	66.50	4	66.90	66.90	-3	5,259	-0.06%
2021/11/30	4	66.85	0	0.00	66.60	4	5,250	0.08%
2021/11/29	1	66.70	0	0.00	67.00	1	5,112	0.02%
2021/11/25	1	67.80	0	0.00	67.80	1	5,201	0.02%
2021/11/24	0	0.00	1	68.10	68.10	-1	5,184	-0.02%
2021/11/23	0	0.00	2	68.35	68.30	-2	5,190	-0.04%
2021/11/22	11	68.35	16	68.18	68.20	-5	5,195	-0.10%
2021/11/19	3	68.17	2	68.05	68.10	1	5,249	0.02%
2021/11/18	2	68.30	14	68.21	68.30	-12	5,245	-0.23%
2021/11/17	2.1	68.06	0	0.00	68.00	2.1	5,224	0.04%
2021/11/16	5	68.24	11.2	68.29	68.40	-6.2	5,203	-0.12%
2021/11/15	4	67.93	1	68.00	68.00	3	5,251	0.06%
2021/11/12	19.3	67.31	11	67.08	67.70	8.3	5,276	0.16%
2021/11/11	5.3	67.86	1	68.00	67.90	4.3	5,244	0.08%
2021/11/10	7	68.56	0	0.00	68.40	7	5,304	0.13%
2021/11/09	0	0.00	5	68.76	69.00	-5	5,375	-0.09%
2021/11/08	4	68.35	5	68.34	68.50	-1	5,461	-0.02%
2021/11/05	4	68.55	1	68.90	69.00	3	5,496	0.05%
2021/11/04	5	69.26	22	69.12	69.30	-17	5,483	-0.31%
2021/11/03	3	69.63	7	69.64	69.50	-4	5,504	-0.07%
2021/11/02	36.7	70.51	25	69.83	69.30	11.7	5,477	0.21%
2021/11/01	0	0.00	4	68.05	68.10	-4	5,329	-0.08%
2021/10/29	1	67.90	0	0.00	68.00	1	5,344	0.02%
2021/10/28	0	0.00	4	67.78	67.90	-4	5,340	-0.07%
2021/10/27	0	0.00	2	67.80	67.70	-2	5,372	-0.04%
2021/10/26	4	67.48	1	67.90	67.90	3	5,448	0.06%
2021/10/25	2	67.20	2	67.20	67.10	0	5,456	0.00%
2021/10/22	2	67.15	1	67.40	67.40	1	5,540	0.02%
2021/10/20	0	0.00	2	67.90	67.80	-2	5,599	-0.04%
2021/10/19	10	68.00	1	68.00	67.90	9	5,613	0.16%
2021/10/14	10	67.60	0	0.00	67.40	10	5,724	0.17%
2021/10/13	1	67.80	4.3	67.71	67.80	-3.3	5,744	-0.06%
2021/10/12	4	67.18	10	67.67	67.70	-6	5,787	-0.10%
2021/10/08	2	67.10	1	67.10	66.80	1	5,786	0.02%
2021/10/06	3	66.07	0	0.00	66.50	3	6,001	0.05%
2021/10/04	1	66.30	3	66.63	66.10	-2	6,293	-0.03%
2021/10/01	0	0.00	1	66.00	66.00	-1	6,320	-0.02%
2021/09/30	0	0.00	1.3	66.36	67.00	-1.3	6,337	-0.02%
2021/09/29	4	65.55	5	65.64	65.80	-1	6,376	-0.02%
2021/09/28	3	66.67	7	66.70	66.50	-4	6,517	-0.06%
2021/09/27	4	67.05	15	67.27	67.20	-11	6,647	-0.17%
2021/09/24	29.3	67.38	18	67.50	67.10	11.3	6,925	0.16%
2021/09/23	8	65.83	1	65.80	66.10	7	7,370	0.09%
2021/09/22	0	0.00	2	64.70	65.60	-2	7,624	-0.03%
2021/09/17	0	0.00	1	65.20	64.70	-1	7,717	-0.01%
2021/09/16	2	64.60	1	64.70	64.90	1	7,809	0.01%
2021/09/15	3	64.90	0	0.00	64.60	3	7,936	0.04%
2021/09/14	3	64.70	1	65.00	64.50	2	8,037	0.02%
2021/09/13	5	64.60	1	65.20	65.20	4	8,176	0.05%
2021/09/10	0	0.00	2	64.70	65.00	-2	8,303	-0.02%
2021/09/08	2	64.40	0	0.00	64.40	2	8,506	0.02%
2021/09/07	1	65.50	3	65.10	65.10	-2	8,576	-0.02%
2021/09/06	0	0.00	1	65.50	65.30	-1	8,622	-0.01%
2021/09/03	2	64.95	0	0.00	65.30	2	8,711	0.02%
2021/09/02	1	64.80	0	0.00	64.50	1	8,730	0.01%
2021/09/01	4	64.83	0	0.00	64.90	4	8,760	0.05%
2021/08/31	1	64.60	3	64.77	64.80	-2	8,750	-0.02%
2021/08/30	4	64.50	0	0.00	64.60	4	8,683	0.05%
2021/08/27	3	64.60	3	64.63	64.70	0	8,706	0.00%
2021/08/26	2	64.60	0	0.00	64.60	2	8,732	0.02%
2021/08/25	3.1	64.25	2	64.30	64.30	1.1	8,778	0.01%
2021/08/24	2	64.95	1	64.70	64.90	1	8,764	0.01%
2021/08/23	2	64.55	1	64.40	64.50	1	8,846	0.01%
2021/08/20	4	64.35	6	64.18	64.20	-2	8,974	-0.02%
2021/08/19	1	64.20	3	64.30	64.50	-2	9,122	-0.02%
2021/08/18	3	63.73	2	63.95	64.10	1	9,144	0.01%
2021/08/17	5.6	64.11	3	64.60	64.50	2.6	9,221	0.03%
2021/08/16	14	65.11	0	0.00	64.50	14	9,212	0.15%
2021/08/13	5	66.16	0	0.00	65.70	5	9,230	0.05%
2021/08/12	7.1	66.77	2	66.70	66.60	5.1	9,300	0.05%
2021/08/11	1	67.50	2.1	68.00	67.80	-1.1	9,333	-0.01%
2021/08/10	4	67.45	1	67.30	68.00	3	9,357	0.03%
2021/08/09	0	0.00	13	67.56	67.50	-13	9,527	-0.14%
2021/08/06	9	68.34	3	68.80	68.30	6	9,564	0.06%
2021/08/05	17	68.36	10	68.71	68.80	7	9,788	0.07%
2021/08/04	1	66.80	11.1	66.98	67.20	-10.1	10,213	-0.10%
2021/08/03	0	0.00	1	67.20	67.10	-1	10,434	-0.01%
2021/08/02	8	66.90	0	0.00	67.10	8	10,492	0.08%
2021/07/30	2	67.00	0	0.00	67.30	2	10,571	0.02%
2021/07/29	35	67.40	0.3	67.70	67.60	34.7	10,767	0.32%
2021/07/28	4.3	67.42	0	0.00	67.80	4.3	10,891	0.04%
2021/07/27	4	67.75	4	67.83	68.00	0	11,112	0.00%
2021/07/26	18	66.89	0	0.00	66.90	18	11,257	0.16%
2021/07/23	3	66.83	0	0.00	66.80	3	11,392	0.03%
2021/07/22	17.4	67.59	0	0.00	67.10	17.4	11,465	0.15%
2021/07/21	5	67.18	1	67.00	67.20	4	11,550	0.03%
2021/07/20	5.7	67.52	28	67.25	67.20	-22.3	11,656	-0.19%
2021/07/19	5	67.52	0	0.00	67.90	5	11,774	0.04%
2021/07/16	6	67.90	1	67.80	68.00	5	12,296	0.04%
2021/07/15	2.1	67.86	2	67.80	67.90	0.1	12,418	0.00%
2021/07/14	0	0.00	1	67.80	67.80	-1	12,453	-0.01%
2021/07/13	5	67.84	7	67.96	68.00	-2	12,488	-0.02%
2021/07/12	3	67.40	1	66.90	66.90	2	12,472	0.02%
2021/07/09	10.2	67.56	3.2	67.43	67.60	7	12,388	0.06%
2021/07/08	3	68.27	10	68.10	68.10	-7	12,472	-0.06%
2021/07/07	5	68.04	0	0.00	68.30	5	12,569	0.04%
2021/07/06	15.2	68.23	4	68.35	68.30	11.2	12,718	0.09%
2021/07/05	12.4	68.02	0	0.00	68.70	12.4	12,813	0.10%
2021/07/02	6	67.92	2	67.95	68.00	4	12,858	0.03%
2021/07/01	17	68.35	21	68.80	68.30	-4	12,921	-0.03%
2021/06/30	27.3	68.93	50	68.87	68.80	-22.7	12,878	-0.18%
2021/06/29	31	73.74	4	73.73	73.70	27	12,478	0.22%
2021/06/28	76	74.14	32	74.20	74.00	44	12,325	0.36%
2021/06/25	17	74.54	1	74.50	74.50	16	12,356	0.13%
2021/06/24	61	74.51	4	74.83	74.50	57	12,490	0.46%
2021/06/23	1	74.50	8	74.58	74.60	-7	13,119	-0.05%
2021/06/22	1	74.60	8	74.58	74.30	-7	13,325	-0.05%
2021/06/21	5	73.90	8	74.19	74.40	-3	13,359	-0.02%
2021/06/18	4	74.48	35	74.78	74.70	-31	13,457	-0.23%
2021/06/17	0.2	73.70	24	73.79	74.00	-23.8	13,494	-0.18%
2021/06/16	1	72.90	5	73.16	73.80	-4	13,793	-0.03%
2021/06/15	2	72.25	4	72.30	73.00	-2	14,090	-0.01%
2021/06/11	4	72.48	0	0.00	72.30	4	14,259	0.03%
2021/06/10	0	0.00	1	73.00	73.00	-1	14,363	-0.01%
2021/06/09	6	72.83	2	72.95	72.70	4	14,498	0.03%
2021/06/08	0	0.00	28	73.48	73.50	-28	14,816	-0.19%
2021/06/07	7.1	72.83	0	0.00	72.90	7.1	15,404	0.05%
2021/06/04	0	0.00	17	73.57	73.40	-17	15,470	-0.11%
2021/06/03	2	73.60	2	73.55	73.50	0	15,584	0.00%
2021/06/02	2	73.60	0.4	73.50	73.60	1.6	15,739	0.01%
2021/06/01	8.1	73.59	8	73.68	73.80	0.1	15,892	0.00%
2021/05/31	3.1	72.97	16	73.29	73.50	-13	15,999	-0.08%
2021/05/28	0	0.00	1	73.20	73.20	-1	16,099	-0.01%
2021/05/27	2	72.40	2	72.90	73.20	0	16,226	0.00%
2021/05/26	0	0.00	14	73.23	73.30	-14	16,505	-0.08%
2021/05/25	3.1	72.60	4	72.75	72.90	-1	16,687	-0.01%
2021/05/24	0	0.00	21	72.70	72.70	-21	16,815	-0.12%
2021/05/21	4	72.70	3.3	72.45	72.50	0.7	16,964	0.00%
2021/05/20	0	0.00	2.3	72.18	72.10	-2.3	17,089	-0.01%
2021/05/19	0	0.00	6.2	71.12	71.50	-6.2	17,153	-0.04%
2021/05/18	2	70.30	22.2	70.04	70.20	-20.2	17,358	-0.12%
2021/05/17	1.1	68.31	15	68.83	68.40	-13.9	17,964	-0.08%
2021/05/14	2	70.65	2	70.55	70.60	0	17,941	0.00%
2021/05/13	24	70.60	2	70.70	70.10	22	18,054	0.12%
2021/05/12	11	70.35	53	70.86	71.10	-42	17,959	-0.23%
2021/05/11	3	69.73	19	69.47	69.30	-16	17,558	-0.09%
2021/05/10	1.4	71.11	6	70.60	70.60	-4.6	17,580	-0.03%
2021/05/07	1	70.10	2	70.55	71.10	-1	18,197	-0.01%
2021/05/06	47.1	70.30	2	69.70	69.70	45.1	19,274	0.23%
2021/05/05	17.1	71.19	9	71.28	70.80	8.1	19,804	0.04%
2021/05/04	8.1	71.05	18	70.98	71.50	-10	20,037	-0.05%
2021/05/03	25.2	72.65	5	72.42	72.20	20.2	20,055	0.10%
2021/04/29	29	73.85	8	73.95	73.60	21	20,347	0.10%
2021/04/28	10	73.60	5	73.50	73.60	5	20,672	0.02%
2021/04/27	1.3	73.20	1	73.30	73.30	0.3	21,355	0.00%
2021/04/26	5	73.54	3.3	73.62	73.60	1.7	21,679	0.01%
2021/04/23	6	74.12	1	73.80	73.90	5	22,419	0.02%
2021/04/22	54	74.52	75	74.77	74.10	-21	24,604	-0.09%
2021/04/21	9	73.97	12	74.07	74.30	-3	25,484	-0.01%
2021/04/20	4	73.60	4	73.68	74.00	0	26,144	0.00%
2021/04/19	3	73.70	2	73.80	73.80	1	26,288	0.00%
2021/04/16	1	73.70	6	73.37	73.50	-5	26,368	-0.02%
2021/04/15	14.1	72.99	0	0.00	73.00	14.1	26,429	0.05%
2021/04/14	40.1	72.54	7	72.69	73.20	33	26,434	0.12%
2021/04/13	12.1	72.68	2	72.60	72.50	10.1	26,365	0.04%
2021/04/12	11.1	72.78	2.1	72.76	72.70	9	26,479	0.03%
2021/04/09	20.1	73.41	4.1	73.31	73.30	16	26,461	0.06%
2021/04/08	3.1	73.61	4.1	73.70	73.60	-1	26,327	0.00%
2021/04/07	27.2	72.75	2	72.65	72.80	25.2	26,181	0.10%
2021/04/06	31.1	73.31	3	73.17	73.00	28.1	26,030	0.11%
2021/04/01	18.1	73.88	8	73.60	73.50	10.1	25,829	0.04%
2021/03/31	10	73.90	0	0.00	74.10	10	25,726	0.04%
2021/03/30	13.2	73.46	4	73.65	73.70	9.2	25,623	0.04%
2021/03/29	51.1	73.53	2	73.45	73.60	49.1	25,510	0.19%
2021/03/26	50.5	73.87	5.3	73.83	73.80	45.2	25,357	0.18%
2021/03/25	15.4	74.53	12	75.03	75.70	3.4	24,820	0.01%
2021/03/24	2.1	74.05	4	74.33	74.20	-1.9	24,692	-0.01%
2021/03/23	23.1	73.71	14	73.70	74.00	9.1	24,594	0.04%
2021/03/22	5	74.22	5	74.18	74.00	0	24,491	0.00%
2021/03/19	28	74.39	19	74.87	75.00	9	24,545	0.04%
2021/03/18	17.2	74.19	20	74.00	74.30	-2.8	24,358	-0.01%
2021/03/17	16	72.39	10	72.41	72.30	6	24,366	0.02%
2021/03/16	21.1	71.72	24.1	71.70	71.50	-3	24,370	-0.01%
2021/03/15	35.4	71.65	25	71.16	71.50	10.4	24,405	0.04%
2021/03/12	18	71.18	5	71.18	71.40	13	24,426	0.05%
2021/03/11	43	71.59	21.1	71.72	72.00	21.9	24,483	0.09%
2021/03/10	11	74.19	6	73.72	73.90	5	23,998	0.02%
2021/03/09	14	72.90	3	73.20	72.80	11	23,975	0.05%
2021/03/08	27	73.86	36	73.99	73.20	-9	23,979	-0.04%
2021/03/05	4	73.55	4	73.60	73.50	0	23,936	0.00%
2021/03/04	4.1	74.45	1	74.50	74.30	3.1	23,982	0.01%
2021/03/03	3	74.93	8	75.19	75.50	-5	23,918	-0.02%
2021/03/02	10	74.20	5	74.20	73.90	5	23,861	0.02%
2021/02/26	14	74.71	2	74.85	74.60	12	23,754	0.05%
2021/02/25	11	76.08	1	76.60	75.90	10	23,456	0.04%
2021/02/24	11	76.14	4.5	76.30	76.00	6.5	23,325	0.03%
2021/02/23	8.1	75.05	15	75.33	75.10	-6.9	23,270	-0.03%
2021/02/22	27.1	75.91	25	76.09	75.80	2.1	23,118	0.01%
2021/02/19	10	75.77	3	75.40	76.10	7	22,985	0.03%
2021/02/18	12	75.06	2.1	74.82	75.40	10	22,853	0.04%
2021/02/17	61.3	75.49	81	75.62	75.20	-19.7	22,678	-0.09%
2021/02/05	13	78.50	2	78.55	78.40	11	22,274	0.05%
2021/02/04	14	78.42	6.2	79.07	78.90	7.8	22,157	0.04%
2021/02/03	32	78.41	16	78.13	78.20	16	22,161	0.07%
2021/02/02	11.1	78.64	5	78.56	78.10	6.1	22,341	0.03%
2021/02/01	4.1	78.29	6	77.72	78.00	-1.9	22,368	-0.01%
2021/01/29	18.1	80.19	10	81.48	78.40	8.1	22,106	0.04%
2021/01/28	52	81.74	45	82.18	81.50	7	21,406	0.03%
2021/01/27	12	80.78	33.2	80.67	81.10	-21.2	20,213	-0.10%
2021/01/26	44	78.53	29	78.39	77.70	15	19,412	0.08%
2021/01/25	0	0.00	1	78.20	78.00	-1	19,027	-0.01%
2021/01/22	12	76.48	26	77.06	77.60	-14	18,789	-0.07%
2021/01/21	19.1	77.35	18	77.25	77.00	1.1	18,280	0.01%
2021/01/20	80.2	78.06	24.6	76.42	76.00	55.6	17,816	0.31%
2021/01/19	30.2	79.13	10	78.93	79.00	20.2	17,029	0.12%
2021/01/18	34	79.20	39	79.18	79.00	-5	16,570	-0.03%
2021/01/15	93	81.93	70	81.86	80.40	23	15,678	0.15%
2021/01/14	29	74.79	106	76.87	77.90	-77	13,423	-0.57%	大賣/
2021/01/13	43.1	70.58	58.3	70.37	70.90	-15.2	12,034	-0.13%
2021/01/12	14	67.08	15	67.01	67.50	-1	11,175	-0.01%
2021/01/11	4	66.80	7	66.76	67.30	-3	10,964	-0.03%
2021/01/08	12	67.27	6	67.32	67.40	6	10,765	0.06%
2021/01/07	13	66.86	0	0.00	66.80	13	10,613	0.12%
2021/01/06	12	67.05	2	66.95	66.70	10	10,633	0.09%
2021/01/05	23	66.85	24	66.82	66.80	-1	10,501	-0.01%
2021/01/04	1	68.10	4	67.53	68.00	-3	10,269	-0.03%
2020/12/31	4	67.33	0	0.00	67.30	4	10,070	0.04%
2020/12/30	4.2	67.18	13	66.90	67.50	-8.8	10,034	-0.09%
2020/12/29	4	67.28	1	67.50	67.10	3	9,957	0.03%
2020/12/28	2	68.00	8	67.94	68.00	-6	9,906	-0.06%
2020/12/25	3	67.77	32	67.54	67.80	-29	9,956	-0.29%
2020/12/24	32	66.99	41	66.73	66.80	-9	9,924	-0.09%
2020/12/23	8	66.31	10	66.55	66.80	-2	9,889	-0.02%
2020/12/22	3	66.57	2	67.00	66.20	1	9,905	0.01%
2020/12/21	29	65.97	6	65.77	66.20	23	9,896	0.23%
2020/12/18	8	67.63	0	0.00	66.70	8	9,762	0.08%
2020/12/17	1	67.80	0	0.00	67.90	1	9,618	0.01%
2020/12/16	7	68.20	7	67.91	68.50	0	9,602	0.00%
2020/12/15	17.1	68.00	12	67.83	67.30	5.1	9,669	0.05%
2020/12/14	1	70.50	6	70.05	69.60	-5	9,443	-0.05%
2020/12/11	33.7	70.20	4	70.00	69.90	29.7	9,331	0.32%
2020/12/10	6	68.78	18	69.13	69.40	-12	8,938	-0.13%
2020/12/09	4	69.20	18.5	69.24	69.40	-14.5	8,781	-0.17%
2020/12/08	16	68.74	19	68.65	68.40	-3	8,606	-0.03%
2020/12/07	11	68.16	13	68.49	68.80	-2	8,455	-0.02%
2020/12/04	1	66.50	10	66.57	66.60	-9	8,094	-0.11%
2020/12/03	20	66.32	14	66.06	66.10	6	8,018	0.07%
2020/12/02	1	65.90	6	66.45	66.40	-5	7,971	-0.06%
2020/12/01	12	65.11	1	65.20	65.50	11	7,857	0.14%
2020/11/30	22	66.50	18	66.66	65.30	4	7,741	0.05%
2020/11/27	5	66.60	23	66.61	66.50	-18	7,551	-0.24%
2020/11/26	31	66.02	10	66.29	66.50	21	7,521	0.28%
2020/11/25	2	65.70	2	65.80	65.90	0	7,510	0.00%
2020/11/24	3	66.10	9	66.30	66.20	-6	7,477	-0.08%
2020/11/23	24	65.85	9.5	65.85	65.90	14.5	7,358	0.20%
2020/11/20	22	65.77	18	66.23	65.60	4	7,246	0.06%
2020/11/19	10	65.19	9.1	65.21	65.00	0.9	7,129	0.01%
2020/11/18	0	0.00	4	65.25	65.30	-4	7,205	-0.06%
2020/11/17	6	64.80	13	64.92	65.00	-7	7,243	-0.10%
2020/11/16	14	64.99	12.5	64.99	65.00	1.5	7,368	0.02%
2020/11/13	2	63.80	23	63.84	64.10	-21	7,365	-0.29%
2020/11/11	1	61.00	8	62.26	62.50	-7	7,841	-0.09%
2020/11/10	26	60.26	107	60.22	60.30	-81	8,501	-0.95%	大賣/
2020/11/09	28	61.64	8	62.60	60.90	20	8,160	0.25%
2020/11/06	12	62.23	1	62.50	62.20	11	7,951	0.14%
2020/11/05	1	62.20	0	0.00	62.30	1	8,012	0.01%
2020/11/04	5	62.36	0	62.30	62.30	5	8,066	0.06%
2020/11/03	3	62.17	0	0.00	62.40	3	8,181	0.04%
2020/11/02	0	0.00	5	61.60	62.20	-5	8,331	-0.06%
2020/10/30	78	61.61	0	0.00	61.50	78	8,537	0.91%
2020/10/29	11	61.90	9	61.87	61.90	2	8,543	0.02%
2020/10/28	0	0.00	1	62.30	62.30	-1	8,639	-0.01%
2020/10/27	0	0.00	0.6	62.40	62.50	-0.6	8,706	-0.01%
2020/10/26	1	62.70	17	62.67	62.30	-16	8,767	-0.18%
2020/10/23	3	62.43	0	0.00	62.40	3	8,830	0.03%
2020/10/22	18	62.29	1	62.40	62.30	17	8,865	0.19%
2020/10/21	3	63.17	0	0.00	62.80	3	8,820	0.03%
2020/10/19	3	63.80	0	0.00	63.50	3	8,992	0.03%
2020/10/15	4	63.15	0	0.00	63.10	4	9,382	0.04%
2020/10/14	3	64.20	9	64.68	63.70	-6	9,365	-0.06%
2020/10/13	2	64.00	0	0.00	64.20	2	9,314	0.02%
2020/10/12	1	63.80	0	0.00	64.10	1	9,380	0.01%
2020/10/07	2	63.45	0	0.00	63.40	2	9,439	0.02%
2020/09/30	0	0.00	2	63.41	63.80	-2	9,703	-0.02%
2020/09/29	0	0.00	2	62.95	62.90	-2	9,763	-0.02%
2020/09/28	1	61.80	2	61.75	62.20	-1	9,840	-0.01%
2020/09/25	4	61.10	3	61.77	61.30	1	9,978	0.01%
2020/09/24	6	61.88	0	0.00	61.50	6	10,068	0.06%
2020/09/23	11	63.07	2	62.90	63.00	9	10,071	0.09%
2020/09/22	7	63.37	3	63.53	63.20	4	10,826	0.04%
2020/09/21	4	65.05	2	64.50	64.20	2	11,198	0.02%
2020/09/18	0	0.00	11.8	64.92	65.60	-11.8	11,465	-0.10%
2020/09/17	12	64.23	11	64.08	63.90	1	11,566	0.01%
2020/09/16	8	63.99	1	64.00	64.00	7	11,769	0.06%
2020/09/15	2	64.10	0	0.00	63.90	2	11,987	0.02%
2020/09/14	0.3	63.80	11	63.72	63.80	-10.7	12,033	-0.09%
2020/09/11	6	62.73	13	62.90	62.80	-7	12,060	-0.06%
2020/09/10	6	63.00	2	63.10	62.80	4	12,134	0.03%
2020/09/09	1	62.70	0	0.00	63.20	1	12,278	0.01%
2020/09/08	15	62.85	1	63.30	63.10	14	12,530	0.11%
2020/09/07	1	62.90	0	0.00	62.90	1	12,889	0.01%
2020/09/04	0	0.00	97	63.06	63.60	-97	12,959	-0.75%
2020/09/02	8	63.64	0	0.00	63.70	8	13,103	0.06%
2020/09/01	2	63.50	3	63.37	63.50	-1	13,101	-0.01%
2020/08/31	5	63.00	1	62.90	62.50	4	13,183	0.03%
2020/08/28	8	63.21	3	63.30	62.90	5	13,242	0.04%
2020/08/27	5	63.72	2	63.80	63.90	3	13,210	0.02%
2020/08/26	13	63.39	0	0.00	63.60	13	13,311	0.10%
2020/08/25	18	63.71	6	64.20	63.80	12	13,476	0.09%
2020/08/24	14	63.28	2	63.50	63.30	12	13,484	0.09%
2020/08/21	107	64.45	0	0.00	64.40	107	13,382	0.80%	大買/鉅額交易
2020/08/20	15	64.31	7	64.14	64.00	8	13,352	0.06%
2020/08/19	8	68.04	2	67.30	66.60	6	13,179	0.05%
2020/08/18	9	68.59	4	67.85	67.70	5	13,092	0.04%
2020/08/17	24	68.90	30	69.07	69.10	-6	13,050	-0.05%
2020/08/14	16	65.78	33	66.58	66.70	-17	12,536	-0.14%
2020/08/12	3	62.13	0	0.00	62.10	3	11,973	0.03%
2020/08/11	6	62.22	0	0.00	62.00	6	12,059	0.05%
2020/08/07	3	63.50	0	0.00	63.60	3	12,421	0.02%
2020/08/06	5	64.08	0	0.00	64.00	5	12,425	0.04%
2020/08/05	9	63.99	4	64.10	63.40	5	12,453	0.04%
2020/08/04	2	62.30	12	63.32	63.80	-10	12,389	-0.08%
2020/08/03	5	61.96	2	62.25	62.10	3	12,256	0.02%
2020/07/31	9	61.60	0	0.00	61.70	9	12,209	0.07%
2020/07/30	0	0.00	1	61.00	61.30	-1	12,140	-0.01%
2020/07/29	9	60.40	1	60.20	60.10	8	12,083	0.07%
2020/07/28	7	61.11	0	0.00	60.60	7	12,092	0.06%
2020/07/27	0	0.00	10	61.16	60.40	-10	12,154	-0.08%
2020/07/24	16	61.77	95	61.24	61.20	-79	12,241	-0.65%
2020/07/23	2	62.20	4	62.70	62.20	-2	12,237	-0.02%
2020/07/22	0	0.00	10	61.90	61.90	-10	12,201	-0.08%
2020/07/21	10	61.27	1	61.40	61.20	9	12,219	0.07%
2020/07/20	94	61.72	2	61.70	61.50	92	12,115	0.76%
2020/07/17	2	64.05	36	64.19	64.00	-34	11,970	-0.28%
2020/07/16	3	64.10	2	64.10	64.10	1	12,076	0.01%
2020/07/15	61	64.00	2	64.10	63.90	59	12,107	0.49%
2020/07/14	14	64.91	4	64.88	64.70	10	12,193	0.08%
2020/07/13	2	64.10	2	64.05	64.80	0	12,260	0.00%
2020/07/10	2	64.20	1	64.00	63.70	1	12,339	0.01%
2020/07/09	2	64.85	2	64.80	64.80	0	12,411	0.00%
2020/07/08	2	64.95	5	65.14	65.10	-3	12,351	-0.02%
2020/07/07	6	65.25	7	65.93	65.60	-1	12,272	-0.01%
2020/07/06	3	66.67	1	66.70	66.50	2	12,140	0.02%
2020/07/03	2	65.80	5.2	65.80	66.10	-3.2	12,122	-0.03%
2020/07/02	2	65.20	17	65.30	65.30	-15	12,087	-0.12%
2020/07/01	7	64.50	6	64.60	64.50	1	12,103	0.01%
2020/06/30	43	64.60	1	64.30	64.00	42	12,039	0.35%
2020/06/29	24	69.88	8	70.00	69.80	16	11,418	0.14%
2020/06/24	9	70.23	6	70.27	70.10	3	11,148	0.03%
2020/06/23	15	70.26	19	70.65	70.00	-4	11,187	-0.04%
2020/06/22	7	70.07	0	0.00	70.10	7	10,980	0.06%
2020/06/19	18	68.52	13	68.82	68.80	5	10,829	0.05%
2020/06/18	9	68.86	17	68.85	68.90	-8	10,687	-0.07%
2020/06/17	26.5	68.25	5	68.30	68.60	21.5	10,682	0.20%
2020/06/16	3	68.87	48	69.02	68.60	-45	10,759	-0.42%
2020/06/15	54	68.12	97	68.79	67.80	-43	10,819	-0.40%
2020/06/12	3	68.73	5	68.28	69.10	-2	10,733	-0.02%
2020/06/11	180	69.26	121	69.11	67.80	59	10,583	0.56%	大買/大賣/
2020/06/10	87	66.44	40	66.80	67.00	47	10,270	0.46%
2020/06/09	7	66.36	5	66.16	66.00	2	10,382	0.02%
2020/06/08	2	66.50	47	66.90	66.80	-45	10,395	-0.43%
2020/06/05	3	66.10	0	0.00	66.30	3	10,372	0.03%
2020/06/04	13	66.83	7	66.61	66.40	6	10,458	0.06%
2020/06/03	67	66.18	55	66.21	66.10	12	10,478	0.11%
2020/06/02	1	65.10	110	64.90	65.10	-109	10,380	-1.05%	大賣/鉅額交易
2020/06/01	28	64.40	2.2	64.84	64.20	25.8	10,357	0.25%
2020/05/29	2	62.10	32	62.56	64.50	-30	10,339	-0.29%
2020/05/28	7	61.77	1	61.30	61.50	6	10,282	0.06%
2020/05/27	3	62.20	1	62.40	62.00	2	10,402	0.02%
2020/05/26	9	62.11	6	62.22	62.00	3	10,471	0.03%
2020/05/25	7	61.07	3	61.13	61.50	4	10,386	0.04%
2020/05/22	5	60.72	0	0.00	60.70	5	10,385	0.05%
2020/05/21	11	60.75	8	60.88	60.60	3	10,324	0.03%
2020/05/20	5	61.50	1	61.50	61.00	4	10,203	0.04%
2020/05/19	26	62.28	0	0.00	61.10	26	10,136	0.26%
2020/05/18	0	0.00	5	62.80	63.00	-5	9,912	-0.05%
2020/05/15	119	63.17	7	63.20	62.60	112	9,872	1.13%	大買/鉅額交易
2020/05/14	1	65.10	0	0.00	66.00	1	9,435	0.01%
2020/05/13	2	66.25	5	66.40	66.50	-3	9,364	-0.03%
2020/05/12	4	66.08	3	66.27	66.00	1	9,318	0.01%
2020/05/11	5	66.94	4	67.15	66.90	1	9,223	0.01%
2020/05/08	0	0.00	3	66.13	66.30	-3	9,157	-0.03%
2020/05/07	2	65.30	0	0.00	65.30	2	9,155	0.02%
2020/05/06	3	65.13	4	65.30	65.00	-1	9,143	-0.01%
2020/05/05	0	0.00	1	65.50	65.30	-1	9,168	-0.01%
2020/05/04	0	0.00	4	64.90	64.90	-4	9,171	-0.04%
2020/04/30	4	65.90	0	0.00	66.10	4	9,167	0.04%
2020/04/29	2	66.20	1	66.40	65.50	1	9,145	0.01%
2020/04/28	0	0.00	1	65.90	65.90	-1	9,085	-0.01%
2020/04/27	1	65.30	1	65.60	65.40	0	9,228	0.00%
2020/04/24	2	64.90	0	0.00	64.70	2	9,151	0.02%
2020/04/23	7	63.89	0	0.00	64.40	7	9,083	0.08%
2020/04/22	4	63.25	6	63.08	63.10	-2	8,999	-0.02%
2020/04/21	1	64.70	11	63.80	63.20	-10	8,908	-0.11%
2020/04/20	2	64.70	0	0.00	64.40	2	8,809	0.02%
2020/04/17	2	64.85	13	65.60	65.10	-11	8,824	-0.12%
2020/04/16	9	65.11	0	0.00	65.00	9	8,673	0.10%
2020/04/15	2	64.35	1.3	64.72	64.80	0.7	8,597	0.01%
2020/04/14	2	62.90	6	63.42	63.70	-4	8,529	-0.05%
2020/04/13	0.1	62.20	0	0.00	62.00	0.1	8,480	0.00%
2020/04/09	2	61.95	0	0.00	61.80	2	8,497	0.02%
2020/04/08	43	62.79	5	62.30	62.50	38	8,461	0.45%
2020/04/07	5	61.90	5	63.00	61.80	0	8,374	0.00%
2020/04/06	0	0.00	21	60.87	61.60	-21	8,244	-0.25%
2020/04/01	0	0.00	6	58.93	58.40	-6	8,028	-0.07%
2020/03/31	0	0.00	5	59.60	58.00	-5	7,929	-0.06%
2020/03/30	2.3	59.34	14	58.92	59.30	-11.7	7,705	-0.15%
2020/03/27	14	60.13	20	60.52	60.10	-6	7,575	-0.08%
2020/03/26	5	55.30	1	54.60	55.10	4	7,245	0.06%
2020/03/25	1	54.70	1	55.00	54.90	0	7,265	0.00%
2020/03/23	6	49.50	0	0.00	48.20	6	7,341	0.08%
2020/03/20	1	50.10	0	0.00	51.80	1	7,335	0.01%
2020/03/19	4	48.60	3	47.75	48.10	1	7,245	0.01%
2020/03/18	1	50.70	0	0.00	50.30	1	7,137	0.01%
2020/03/17	1	50.90	1	51.30	50.70	0	7,143	0.00%
2020/03/16	2	53.20	1	54.70	52.60	1	7,083	0.01%
2020/03/13	1	52.50	2	53.95	55.30	-1	7,017	-0.01%
2020/03/12	1	58.30	0	0.00	56.80	1	6,839	0.01%
2020/03/11	5	59.92	0	0.00	59.40	5	6,756	0.07%
2020/03/10	11	59.95	1	60.80	60.30	10	6,727	0.15%
2020/03/09	4.3	60.07	4	61.08	61.30	0.3	6,612	0.00%
2020/03/05	0	0.00	4	62.68	62.90	-4	6,605	-0.06%
2020/03/04	6	61.65	1	61.60	61.60	5	6,685	0.07%
2020/03/03	6	61.03	2	61.20	61.00	4	6,584	0.06%
2020/03/02	12	60.48	51	60.43	60.30	-39	6,503	-0.60%
2020/02/27	16	63.46	33	62.87	62.70	-17	6,430	-0.26%
2020/02/26	1	63.60	1.7	64.26	64.20	-0.7	6,378	-0.01%
2020/02/25	1	64.10	2	64.60	64.70	-1	6,416	-0.02%
2020/02/24	28	64.71	1	64.60	64.50	27	6,523	0.41%
2020/02/21	26	65.46	0	0.00	65.50	26	6,652	0.39%
2020/02/20	1	66.00	63	66.50	66.30	-62	6,815	-0.91%
2020/02/19	1	65.80	2	66.30	66.70	-1	6,893	-0.01%
2020/02/18	12	65.08	2	65.70	66.00	10	6,983	0.14%
2020/02/17	46	65.56	2	65.50	65.80	44	7,238	0.61%
2020/02/14	35	65.86	2	66.00	66.20	33	7,735	0.43%
2020/02/13	0	0.00	6	65.52	65.40	-6	8,226	-0.07%
2020/02/12	2	65.25	0	0.00	65.30	2	8,661	0.02%
2020/02/11	0	0.00	1	64.90	65.50	-1	9,655	-0.01%
2020/02/10	2	65.00	0	0.00	64.70	2	9,654	0.02%
2020/02/07	1	65.30	0	0.00	65.30	1	9,618	0.01%
2020/02/06	0	0.00	12	66.05	66.60	-12	9,648	-0.12%
2020/02/05	0	0.00	8	65.03	64.80	-8	9,685	-0.08%
2020/02/04	2	64.45	4	64.90	64.80	-2	9,735	-0.02%
2020/02/03	1	64.60	0	0.00	63.90	1	9,818	0.01%
2020/01/31	22	63.85	3	63.30	63.60	19	9,843	0.19%
2020/01/30	9	63.13	8	63.19	62.80	1	9,970	0.01%
2020/01/20	12	68.05	1	68.40	68.00	11	9,796	0.11%
2020/01/17	2	67.90	0	0.00	67.90	2	9,809	0.02%
2020/01/16	16	67.94	0	0.00	68.00	16	9,812	0.16%
2020/01/15	1	68.50	0	0.00	68.20	1	9,888	0.01%
2020/01/14	1	68.80	10	69.10	69.10	-9	9,932	-0.09%
2020/01/13	2	68.90	1	69.10	69.20	1	9,978	0.01%
2020/01/10	1	66.80	0	0.00	67.00	1	10,257	0.01%
2020/01/09	3	67.40	0	67.40	67.40	3	10,402	0.03%
2020/01/08	1	67.60	0	0.00	67.70	1	10,386	0.01%
2020/01/07	1	68.10	0	0.00	68.30	1	10,325	0.01%
2020/01/06	7	66.90	0	0.00	66.80	7	10,281	0.07%
2020/01/03	10	68.69	1	69.10	68.20	9	10,280	0.09%
2020/01/02	3	68.20	0	0.00	68.60	3	10,267	0.03%
2019/12/31	5	68.70	1	68.60	68.40	4	10,309	0.04%
2019/12/27	0	0.00	4	69.53	69.40	-4	10,289	-0.04%
2019/12/26	0	0.00	2	69.10	69.20	-2	10,324	-0.02%
2019/12/25	2	69.05	0	0.00	69.30	2	10,395	0.02%
2019/12/23	0	0.00	2	70.20	69.80	-2	10,403	-0.02%
2019/12/20	0	0.00	2	69.95	70.10	-2	10,393	-0.02%
2019/12/19	5	70.10	0	0.00	70.20	5	10,340	0.05%
2019/12/18	0	0.00	2	70.90	71.10	-2	10,264	-0.02%
2019/12/17	0	0.00	1	69.80	69.80	-1	10,110	-0.01%
2019/12/16	0	0.00	1	69.30	68.70	-1	10,061	-0.01%
2019/12/12	0	0.00	6	69.45	69.00	-6	10,022	-0.06%
2019/12/11	1	67.70	1	68.70	68.70	0	9,921	0.00%
2019/12/10	4	68.13	2.8	68.60	68.90	1.2	9,860	0.01%
2019/12/09	3	68.53	1	68.40	68.40	2	9,870	0.02%
2019/12/06	7	69.06	5	69.40	69.00	2	9,834	0.02%
2019/12/05	1	69.10	1	69.30	68.80	0	9,812	0.00%
2019/12/04	0	0.00	5	68.70	69.00	-5	9,768	-0.05%
2019/12/03	4	69.05	3	69.20	69.10	1	9,735	0.01%
2019/12/02	0	0.00	16.8	67.20	67.50	-16.8	9,595	-0.17%
2019/11/29	3	68.13	2	67.90	68.00	1	9,533	0.01%
2019/11/28	4	69.38	7	69.67	69.50	-3	9,419	-0.03%
2019/11/27	0	0.00	5	69.66	69.70	-5	9,548	-0.05%
2019/11/26	0	0.00	3	70.37	70.20	-3	9,489	-0.03%
2019/11/25	1	69.90	1.1	69.99	69.90	-0.1	9,335	0.00%
2019/11/22	2	70.65	0	0.00	70.80	2	9,321	0.02%
2019/11/21	1	71.20	3	70.90	71.30	-2	9,256	-0.02%
2019/11/20	6	71.05	3	71.13	71.00	3	9,097	0.03%
2019/11/19	2	70.50	8.2	70.55	70.70	-6.2	8,977	-0.07%
2019/11/18	2	69.95	7	70.07	70.00	-5	8,747	-0.06%
2019/11/14	7	70.03	24	70.39	70.00	-17	8,545	-0.20%
2019/11/13	9	70.20	13.2	69.85	70.00	-4.2	8,312	-0.05%
2019/11/12	4	67.80	19.8	68.05	68.60	-15.8	7,853	-0.20%
2019/11/11	11	66.95	19	66.94	66.70	-8	7,394	-0.11%
2019/11/08	10	65.93	48	66.79	67.30	-38	7,023	-0.54%
2019/11/06	0	0.00	11	60.98	61.30	-11	6,163	-0.18%
2019/11/05	1	60.90	0	0.00	61.00	1	6,181	0.02%
2019/11/04	9	60.86	13	60.92	61.10	-4	6,224	-0.06%
2019/11/01	1	60.00	8	59.93	60.20	-7	6,196	-0.11%
2019/10/31	10	59.40	17	59.52	59.30	-7	6,190	-0.11%
2019/10/30	2	60.30	7	61.04	60.40	-5	6,095	-0.08%
2019/10/29	5	60.30	16	60.65	60.70	-11	6,217	-0.18%
2019/10/28	1	59.80	3	59.87	59.80	-2	6,159	-0.03%
2019/10/25	0	0.00	12	59.47	59.60	-12	6,204	-0.19%
2019/10/24	0	0.00	4.7	59.25	59.30	-4.7	6,228	-0.08%
2019/10/23	1	58.80	16	58.97	59.20	-15	6,267	-0.24%
2019/10/22	6	58.83	7	59.01	58.50	-1	6,216	-0.02%
2019/10/21	6	58.00	0	0.00	58.30	6	6,157	0.10%
2019/10/18	18	58.78	23	58.90	58.00	-5	6,074	-0.08%
2019/10/17	8	56.71	17.6	56.50	57.30	-9.6	5,714	-0.17%
2019/10/16	1	54.90	0	0.00	55.50	1	5,511	0.02%
2019/10/15	0	0.00	1	55.20	55.10	-1	5,528	-0.02%
2019/10/14	2	55.20	2	55.25	55.00	0	5,583	0.00%
2019/10/08	5	55.30	1	55.60	55.10	4	5,520	0.07%
2019/10/07	1	55.20	20	55.40	55.50	-19	5,520	-0.34%
2019/10/03	2	53.95	1	54.40	54.60	1	5,499	0.02%
2019/10/02	1	54.60	3	54.73	54.90	-2	5,516	-0.04%
2019/10/01	3	54.10	5	54.66	54.80	-2	5,504	-0.04%
2019/09/27	6	54.15	2	54.10	54.00	4	5,447	0.07%
2019/09/26	1	54.20	0	0.00	54.70	1	5,459	0.02%
2019/09/25	0.2	54.50	0	0.00	54.70	0.2	5,464	0.00%
2019/09/24	12	55.00	2	55.30	55.00	10	5,499	0.18%
2019/09/23	2	54.50	1	54.90	54.50	1	5,470	0.02%
2019/09/20	0	0.00	0	54.60	54.60	0	5,506	0.00%
2019/09/19	2	54.50	0	0.00	54.60	2	5,456	0.04%
2019/09/18	2	54.60	4	54.53	54.70	-2	5,436	-0.04%
2019/09/17	0	0.00	4	53.83	53.90	-4	5,345	-0.07%
2019/09/16	0	53.30	0	0.00	53.50	0	5,421	0.00%
2019/09/12	4	53.35	2	53.35	53.40	2	5,472	0.04%
2019/09/11	1	52.70	2	53.10	53.00	-1	5,504	-0.02%
2019/09/10	2	52.30	0	0.00	52.30	2	5,466	0.04%
2019/09/09	0	0.00	3	52.90	52.90	-3	5,468	-0.05%
2019/09/06	8	52.80	0	0.00	52.80	8	5,458	0.15%
2019/09/05	4	52.50	1	52.70	52.70	3	5,431	0.06%
2019/09/04	0	0.00	1	52.30	52.40	-1	5,497	-0.02%
2019/09/03	3	51.87	0	0.00	51.90	3	5,541	0.05%
2019/09/02	3	52.60	0	0.00	52.20	3	5,567	0.05%
2019/08/30	0	0.00	118	51.93	52.40	-118	5,581	-2.11%	大賣/鉅額交易
2019/08/29	0	0.00	1	50.20	50.20	-1	5,415	-0.02%
2019/08/28	2	50.60	0	0.00	50.50	2	5,400	0.04%
2019/08/22	0	0.00	2	51.35	51.10	-2	5,556	-0.04%
2019/08/16	1	51.30	1	51.40	51.00	0	5,592	0.00%
2019/08/15	0	0.00	1.2	49.97	50.10	-1.2	5,512	-0.02%
2019/08/14	1	50.70	1	51.20	50.70	0	5,523	0.00%
2019/08/13	8	50.53	0.1	51.00	50.50	7.9	5,505	0.14%
2019/08/12	2	50.20	12	49.73	50.60	-10	5,493	-0.18%
2019/08/08	14	48.32	1	48.00	48.00	13	5,414	0.24%
2019/08/07	2	48.00	0.4	48.20	48.00	1.6	5,477	0.03%
2019/08/06	5	47.37	0	0.00	47.70	5	5,537	0.09%
2019/08/05	3	48.62	0	0.00	48.45	3	5,533	0.05%
2019/08/02	12	49.83	4	49.68	49.70	8	5,541	0.14%
2019/08/01	13	51.00	1	50.60	50.80	12	5,735	0.21%
2019/07/31	5	51.42	0	0.00	50.90	5	6,001	0.08%
2019/07/30	5	56.18	1	56.00	56.00	4	5,782	0.07%
2019/07/29	6	57.07	3	57.10	57.00	3	5,768	0.05%
2019/07/26	0	0.00	1	57.40	57.50	-1	5,731	-0.02%
2019/07/25	2	57.30	5	57.02	57.40	-3	5,669	-0.05%
2019/07/24	0	0.00	1	56.00	56.10	-1	5,675	-0.02%
2019/07/23	2	55.85	0	0.00	55.90	2	5,669	0.04%
2019/07/22	3	55.90	0	0.00	55.80	3	5,704	0.05%
2019/07/19	1	55.60	0	0.00	55.60	1	5,719	0.02%
2019/07/18	2	55.50	1	55.30	55.20	1	5,809	0.02%
2019/07/17	3	55.50	0	0.00	55.40	3	5,893	0.05%
2019/07/16	3	55.30	5	55.86	56.30	-2	5,932	-0.03%
2019/07/12	1	55.00	0	0.00	55.00	1	6,297	0.02%
2019/07/11	0	0.00	3	55.23	55.50	-3	6,804	-0.04%
2019/07/10	0	0.00	2	54.60	54.70	-2	7,505	-0.03%
2019/07/05	4	55.05	0	0.00	55.10	4	7,660	0.05%
2019/07/04	4	54.63	0	0.00	54.70	4	7,710	0.05%
2019/07/03	12	54.52	5	54.50	54.50	7	7,790	0.09%
2019/07/02	7	54.43	1	54.50	54.60	6	7,808	0.08%
2019/07/01	1	54.40	0	0.00	54.50	1	7,840	0.01%
2019/06/28	1	53.80	0	0.00	53.70	1	7,830	0.01%
2019/06/26	1	54.00	0	0.00	54.00	1	7,916	0.01%
2019/06/25	1	53.80	1	53.80	53.70	0	7,976	0.00%
2019/06/24	0	0.00	2	53.90	54.20	-2	8,010	-0.02%
2019/06/21	5	53.74	5	53.92	53.70	0	8,018	0.00%
2019/06/20	0	0.00	4	54.20	54.10	-4	7,932	-0.05%
2019/06/19	1	53.50	4	53.20	53.40	-3	7,889	-0.04%
2019/06/18	1	52.20	0	0.00	52.20	1	7,844	0.01%
2019/06/17	1	52.20	0	0.00	52.20	1	7,877	0.01%
2019/06/13	9	51.47	6	51.70	51.50	3	7,969	0.04%
2019/06/12	0	0.00	3	51.83	52.20	-3	8,383	-0.04%
2019/06/11	1	50.50	0	0.00	50.50	1	8,308	0.01%
2019/06/10	2	50.55	1	50.70	50.30	1	8,293	0.01%
2019/06/06	2	50.10	0	0.00	50.00	2	8,306	0.02%
2019/06/04	0	0.00	1	50.70	50.70	-1	8,466	-0.01%
2019/05/31	1	51.50	0	0.00	51.50	1	8,517	0.01%
2019/05/30	1	50.40	3	50.80	51.10	-2	8,440	-0.02%
2019/05/29	3	49.93	0	0.00	49.40	3	8,432	0.04%
2019/05/28	1	50.60	0	0.00	50.00	1	8,395	0.01%
2019/05/24	3	50.40	3	50.37	50.50	0	8,474	0.00%
2019/05/23	0	0.00	3	50.17	50.10	-3	8,582	-0.03%
2019/05/22	0	0.00	20	50.50	50.50	-20	8,627	-0.23%
2019/05/21	21	50.64	1	50.50	50.40	20	8,804	0.23%
2019/05/20	1	50.40	1.5	50.50	50.50	-0.5	8,846	-0.01%
2019/05/16	1.1	50.13	2	50.03	49.95	-0.9	8,820	-0.01%
2019/05/15	2	50.95	1	51.00	50.90	1	8,787	0.01%
2019/05/14	2	50.45	10	50.10	50.80	-8	8,743	-0.09%
2019/05/13	0	0.00	1	51.10	51.70	-1	8,680	-0.01%
2019/05/10	2	51.70	4	51.75	51.70	-2	8,645	-0.02%
2019/05/09	16	51.68	17	51.42	52.00	-1	8,585	-0.01%
2019/05/08	33	53.91	0	0.00	53.50	33	8,315	0.40%
2019/05/07	1	57.40	0	0.00	57.20	1	8,026	0.01%
2019/05/06	12	57.66	0	0.00	57.00	12	8,125	0.15%
2019/05/03	1	59.10	0.1	59.40	59.40	0.9	7,979	0.01%
2019/05/02	4	58.65	0	0.00	58.60	4	7,931	0.05%
2019/04/30	1	58.10	1	58.20	58.30	0	7,912	0.00%
2019/04/29	0	0.00	1	58.30	58.30	-1	7,847	-0.01%
2019/04/26	6	58.93	0	0.00	58.80	6	7,833	0.08%
2019/04/24	3	59.57	1	60.00	59.40	2	7,862	0.03%
2019/04/23	2	58.50	6	58.57	59.10	-4	7,782	-0.05%
2019/04/22	11	59.15	5	59.30	58.90	6	7,733	0.08%
2019/04/19	17	60.17	6	60.00	60.10	11	7,713	0.14%
2019/04/18	24	61.81	11	62.28	60.90	13	7,671	0.17%
2019/04/17	12	62.49	24	62.38	61.10	-12	7,539	-0.16%
2019/04/16	20	60.28	34	58.80	60.90	-14	7,192	-0.19%
2019/04/15	1	55.40	5	55.22	55.50	-4	6,540	-0.06%
2019/04/12	4	53.80	17	53.99	53.80	-13	6,451	-0.20%
2019/04/11	6	53.93	1	54.40	53.60	5	6,445	0.08%
2019/04/10	28	53.91	0	0.00	54.20	28	6,413	0.44%
2019/04/09	2	54.10	3	53.63	54.30	-1	6,410	-0.02%
2019/04/08	2	53.25	0.1	53.10	53.30	1.9	6,352	0.03%
2019/04/03	1	52.70	1	52.50	52.70	0	6,299	0.00%
2019/04/02	6	53.02	0	0.00	53.00	6	6,261	0.10%
2019/03/29	6	53.12	0	0.00	53.30	6	6,099	0.10%
2019/03/28	0	0.00	7	53.00	53.00	-7	6,067	-0.12%
2019/03/27	2	52.50	0	0.00	52.50	2	6,037	0.03%
2019/03/26	0	0.00	0.4	52.10	52.00	-0.4	5,996	-0.01%
2019/03/25	1	51.40	0	0.00	51.40	1	5,977	0.02%
2019/03/22	8	52.19	30	52.20	52.10	-22	5,960	-0.37%
2019/03/21	3	52.03	1	52.10	51.80	2	5,968	0.03%
2019/03/20	0	0.00	1.8	52.04	52.10	-1.8	5,968	-0.03%
2019/03/19	2	52.05	0	0.00	52.10	2	5,944	0.03%
2019/03/18	31	51.60	1	51.90	51.90	30	5,967	0.50%
2019/03/15	16	52.00	0	0.00	52.40	16	5,896	0.27%
2019/03/14	4	54.28	5	54.40	54.20	-1	5,474	-0.02%
2019/03/13	7	54.83	0	0.00	54.90	7	5,595	0.13%
2019/03/12	0	0.00	2	54.95	54.90	-2	5,551	-0.04%
2019/03/11	0	0.00	7	54.04	53.90	-7	5,506	-0.13%
2019/03/08	0	0.00	1	52.60	52.50	-1	5,387	-0.02%
2019/03/06	1	52.20	1	52.70	52.40	0	5,427	0.00%
2019/03/05	6	52.22	2	52.00	52.30	4	5,536	0.07%
2019/03/04	3	51.73	0	0.00	51.80	3	5,537	0.05%
2019/02/27	1	52.60	0	0.00	52.80	1	5,499	0.02%
2019/02/26	1	53.00	1	53.40	53.00	0	5,490	0.00%
2019/02/25	1	53.40	6	53.30	53.70	-5	5,416	-0.09%
2019/02/22	1	52.90	2	52.70	52.90	-1	5,346	-0.02%
2019/02/21	1	52.30	0	0.00	52.50	1	5,238	0.02%
2019/02/20	4	52.20	5	52.10	52.50	-1	5,169	-0.02%
2019/02/19	2	51.40	0	0.00	51.50	2	5,040	0.04%
2019/02/18	15	51.60	17	51.27	51.20	-2	5,006	-0.04%
2019/02/15	1	50.70	0	0.00	50.80	1	4,996	0.02%
2019/02/14	1	50.80	0	0.00	50.60	1	5,132	0.02%
2019/02/13	1	50.90	0	0.00	50.70	1	5,154	0.02%
2019/02/12	1	50.50	0	0.00	51.00	1	5,228	0.02%
2019/01/30	1	51.70	2	51.75	51.80	-1	5,336	-0.02%
2019/01/29	0	0.00	4	51.03	51.40	-4	5,462	-0.07%
2019/01/28	1	51.10	5	51.50	51.50	-4	5,462	-0.07%
2019/01/25	1	50.90	8	50.63	51.00	-7	5,457	-0.13%
2019/01/21	0	0.00	4	49.60	49.00	-4	5,495	-0.07%
2019/01/17	1	49.25	0	0.00	48.60	1	5,541	0.02%
2019/01/15	0	0.00	5	48.60	48.90	-5	5,593	-0.09%
2019/01/14	3.2	48.10	1	48.05	48.15	2.2	5,570	0.04%
2019/01/11	5	48.35	0	0.00	48.10	5	5,548	0.09%
2019/01/10	0	0.00	1	48.30	48.50	-1	5,474	-0.02%
2019/01/09	1	47.95	1	48.10	48.00	0	5,422	0.00%
2019/01/08	4	47.26	1	47.25	47.40	3	5,403	0.06%
2019/01/07	9	48.66	3	49.45	48.50	6	5,269	0.11%
2019/01/04	12	48.46	0	0.00	48.50	12	5,286	0.23%
2019/01/02	1	51.00	0	0.00	50.20	1	5,502	0.02%
2018/12/28	0	0.00	1	51.50	51.40	-1	5,510	-0.02%
2018/12/27	0	0.00	5	50.40	50.40	-5	5,535	-0.09%
2018/12/26	0	0.00	5	50.00	49.70	-5	5,629	-0.09%
2018/12/25	10	49.33	1	49.60	49.90	9	5,676	0.16%
2018/12/24	1	49.60	0	0.00	50.60	1	5,738	0.02%
2018/12/21	5	49.85	1	50.00	50.40	4	5,986	0.07%
2018/12/20	6	49.84	1	50.60	49.90	5	6,148	0.08%
2018/12/19	1	50.80	5	50.90	50.90	-4	6,290	-0.06%
2018/12/18	1	50.60	0	0.00	50.70	1	6,314	0.02%
2018/12/14	1	50.10	1	50.40	50.70	0	6,565	0.00%
2018/12/13	5	51.50	20	51.50	51.70	-15	6,571	-0.23%
2018/12/12	0	0.00	7	51.33	51.20	-7	6,605	-0.11%
2018/12/11	0	0.00	1	50.30	50.30	-1	6,679	-0.01%
2018/12/06	29	50.64	0	0.00	50.10	29	7,050	0.41%
2018/12/05	6	52.92	0	0.00	52.90	6	6,990	0.09%
2018/12/04	0	0.00	1	54.10	53.80	-1	7,131	-0.01%
2018/12/03	0	0.00	1	53.60	54.10	-1	7,168	-0.01%
2018/11/30	0	0.00	1	53.30	52.30	-1	7,220	-0.01%
2018/11/29	2	53.35	0	0.00	52.40	2	7,230	0.03%
2018/11/28	0	0.00	1	53.30	53.00	-1	7,195	-0.01%
2018/11/19	0.2	52.30	0	0.00	52.50	0.2	7,236	0.00%
2018/11/16	50	50.40	50	50.70	51.00	0	7,258	0.00%
2018/11/14	0	0.00	9	51.26	50.70	-9	7,347	-0.12%
2018/11/13	7	48.46	0	0.00	51.20	7	7,356	0.10%
2018/11/12	1	51.10	0.2	51.50	51.10	0.9	7,337	0.01%
2018/11/09	1	51.40	3	51.60	52.20	-2	7,313	-0.03%
2018/11/08	3	52.00	1	51.90	51.90	2	7,210	0.03%
2018/11/07	2	51.25	1	52.00	51.30	1	7,148	0.01%
2018/11/06	2	52.05	1	52.10	51.90	1	7,093	0.01%
2018/11/05	0	0.00	0	54.90	54.40	0	7,198	0.00%
2018/11/02	36	54.68	35.5	55.06	55.40	0.5	7,214	0.01%
2018/10/31	0	0.00	1	56.30	56.30	-1	7,286	-0.01%
2018/10/29	5	55.50	5	56.70	55.30	0	7,450	0.00%
2018/10/26	0	0.00	1	55.00	54.50	-1	7,431	-0.01%
2018/10/24	0	0.00	1	54.90	54.60	-1	7,636	-0.01%
2018/10/23	5	54.64	0	0.00	54.00	5	7,746	0.06%
2018/10/22	26	56.75	26	56.90	56.90	0	7,885	0.00%
2018/10/16	21	55.40	21	55.90	56.80	0	8,138	0.00%
2018/10/15	0	0.00	1	53.80	54.00	-1	8,170	-0.01%
2018/10/12	4	53.08	0	0.00	53.90	4	8,204	0.05%
2018/10/11	14	54.57	60	54.11	53.80	-46	8,194	-0.56%
2018/10/09	1	59.70	0	0.00	59.60	1	8,068	0.01%
2018/10/08	1	61.10	0	0.00	60.60	1	8,084	0.01%
2018/10/05	0	0.00	2	60.95	61.30	-2	8,095	-0.02%
2018/10/04	2	60.10	1	59.90	60.90	1	8,056	0.01%
2018/10/03	5	60.80	0	0.00	60.50	5	7,961	0.06%
2018/10/02	101	61.00	0	0.00	61.00	101	7,960	1.27%	大買/鉅額交易
2018/10/01	0	0.00	3	61.83	61.70	-3	7,920	-0.04%
2018/09/28	5	60.68	3	61.00	61.10	2	7,917	0.03%
2018/09/27	25	60.44	13	60.62	60.90	12	7,811	0.15%
2018/09/26	6	62.48	0	0.00	62.10	6	7,624	0.08%
2018/09/25	2	64.30	0	0.00	64.20	2	7,483	0.03%
2018/09/21	3	62.23	4	63.53	65.10	-1	7,541	-0.01%
2018/09/20	12	63.95	1	63.70	63.60	11	7,445	0.15%
2018/09/19	0	0.00	2	65.30	65.50	-2	7,535	-0.03%
2018/09/18	5	64.60	0	0.00	64.90	5	7,627	0.07%
2018/09/17	0	0.00	1	65.90	65.80	-1	7,730	-0.01%
2018/09/14	1	65.30	22	65.53	65.60	-21	7,751	-0.27%
2018/09/13	0	0.00	16	60.90	60.90	-16	7,565	-0.21%
2018/09/11	1	59.00	0	0.00	59.90	1	7,571	0.01%
2018/09/10	3	59.77	4	59.05	58.80	-1	7,639	-0.01%
2018/09/07	1	61.10	0	0.00	61.20	1	7,704	0.01%
2018/09/06	4	63.05	11	62.87	62.50	-7	7,709	-0.09%
2018/09/05	1	63.70	0	0.00	63.90	1	7,699	0.01%
2018/09/04	2	64.85	0	0.00	64.90	2	7,697	0.03%
2018/09/03	1	65.20	0	0.00	65.20	1	7,769	0.01%
2018/08/30	6	64.83	0	0.00	64.50	6	7,987	0.08%
2018/08/29	6	66.00	1	66.00	66.00	5	8,020	0.06%
2018/08/28	1	65.30	0	0.00	65.20	1	8,081	0.01%
2018/08/27	1	64.30	0	0.00	64.50	1	8,153	0.01%
2018/08/22	0	0.00	2	63.90	64.50	-2	8,521	-0.02%
2018/08/21	4	63.90	2	64.15	64.30	2	8,490	0.02%
2018/08/20	3	66.30	0	65.60	65.60	3	8,393	0.04%
2018/08/17	5	65.68	1	65.70	65.40	4	8,433	0.05%
2018/08/16	1	66.60	2	66.50	66.50	-1	8,397	-0.01%
2018/08/15	2	67.20	1	67.70	67.20	1	8,421	0.01%
2018/08/13	2	67.80	3	68.13	67.80	-1	8,510	-0.01%
2018/08/10	1	68.40	13	68.57	69.00	-12	8,628	-0.14%
2018/08/09	1	66.70	1	66.90	66.70	0	8,437	0.00%
2018/08/08	1	66.70	6	66.83	66.60	-5	8,460	-0.06%
2018/08/07	1	66.40	45	66.68	66.60	-44	8,454	-0.52%
2018/08/06	5	65.84	0	0.00	66.00	5	8,446	0.06%
2018/08/03	1	65.70	1	66.40	66.70	0	8,554	0.00%
2018/08/02	4	66.90	2	66.60	66.60	2	8,514	0.02%
2018/08/01	1	67.70	5.3	67.50	67.50	-4.3	8,558	-0.05%
2018/07/31	0	0.00	3	67.80	68.10	-3	8,505	-0.04%
2018/07/30	2	66.25	0	0.00	66.50	2	8,359	0.02%
2018/07/27	49	68.78	12	69.00	69.20	37	8,238	0.45%
2018/07/26	0	0.00	2	69.00	67.90	-2	8,051	-0.02%
2018/07/25	0	0.00	3	68.60	68.70	-3	7,970	-0.04%
2018/07/24	3	69.10	4	68.95	69.10	-1	7,906	-0.01%
2018/07/23	0	0.00	1	68.70	69.30	-1	7,861	-0.01%
2018/07/20	1	68.90	9	67.83	68.40	-8	7,839	-0.10%
2018/07/19	0	0.00	2	67.80	67.30	-2	7,779	-0.03%
2018/07/18	2	67.15	2	67.35	67.20	0	7,784	0.00%
2018/07/17	0	0.00	11	65.86	66.70	-11	7,697	-0.14%
2018/07/16	0	0.00	24	65.12	65.30	-24	7,641	-0.31%
2018/07/13	0	0.00	1	63.60	64.00	-1	7,622	-0.01%
2018/07/12	1	63.10	2	63.20	63.10	-1	7,629	-0.01%
2018/07/11	8	62.75	3	62.83	62.60	5	7,681	0.07%
2018/07/10	0	0.00	2	63.60	63.80	-2	7,740	-0.03%
2018/07/09	0	0.00	1	62.90	62.90	-1	7,748	-0.01%
2018/07/06	2	62.40	2	62.60	62.40	0	7,827	0.00%
2018/07/05	3	63.00	0	0.00	63.10	3	7,836	0.04%
2018/07/04	0	0.00	1	63.20	63.40	-1	7,894	-0.01%
2018/07/03	6	63.23	2	63.05	63.00	4	8,002	0.05%
2018/07/02	4	62.65	0	0.00	62.70	4	8,029	0.05%
2018/06/29	0	0.00	3	62.37	62.70	-3	7,960	-0.04%
2018/06/28	13	60.85	6	60.80	60.90	7	7,855	0.09%
2018/06/27	5.1	62.26	1	63.20	62.00	4.1	7,719	0.05%
2018/06/26	20	62.79	0	0.00	62.10	20	7,654	0.26%
2018/06/25	1	64.00	0	0.00	63.80	1	7,524	0.01%
2018/06/22	11	65.18	1	65.00	65.00	10	7,433	0.13%
2018/06/21	3	66.20	42	66.00	66.00	-39	7,359	-0.53%
2018/06/20	50	66.07	14	66.21	67.00	36	7,443	0.48%
2018/06/19	0	0.00	3	65.47	65.30	-3	7,395	-0.04%
2018/06/15	2	66.25	3	66.50	66.20	-1	7,276	-0.01%
2018/06/14	0	0.00	2	66.70	66.50	-2	7,127	-0.03%
2018/06/13	16	66.83	1	66.90	66.70	15	7,133	0.21%
2018/06/11	0	0.00	7	67.53	67.80	-7	7,380	-0.09%
2018/06/08	46	68.09	80	67.95	67.90	-34	7,316	-0.46%
2018/06/07	28	68.50	4	67.85	67.80	24	7,122	0.34%
2018/06/06	24	67.83	3	68.43	68.50	21	7,133	0.29%
2018/06/05	3	67.00	0	0.00	67.30	3	7,043	0.04%
2018/06/04	1	66.20	50	65.52	66.60	-49	6,949	-0.71%
2018/06/01	60	64.15	8	63.58	64.90	52	6,869	0.76%
2018/05/31	5	64.14	0	0.00	63.30	5	6,838	0.07%
2018/05/30	0	0.00	1	65.20	65.00	-1	6,577	-0.02%
2018/05/29	2	66.10	0	0.00	66.00	2	6,510	0.03%
2018/05/28	2	65.95	0	0.00	66.00	2	6,483	0.03%
2018/05/25	1	65.60	2	65.70	66.10	-1	6,495	-0.02%
2018/05/24	3	64.73	0	0.00	65.00	3	6,445	0.05%
2018/05/23	1	65.00	1	65.20	65.00	0	6,377	0.00%
2018/05/22	7	65.34	1	65.30	65.00	6	6,467	0.09%
2018/05/21	1.1	64.37	5	64.90	65.00	-3.9	6,557	-0.06%
2018/05/18	9	65.44	1	65.30	65.00	8	6,557	0.12%
2018/05/17	1	67.30	0	0.00	67.20	1	6,511	0.02%
2018/05/15	3	67.10	0	0.00	66.90	3	6,665	0.05%
2018/05/14	1	67.20	1	67.30	67.50	0	6,849	0.00%
2018/05/11	13	67.08	10	67.90	67.00	3	6,863	0.04%
2018/05/10	0.1	68.80	0	0.00	68.60	0.1	6,723	0.00%
2018/05/09	3	68.33	1	68.90	68.90	2	6,771	0.03%
2018/05/08	1	69.30	1	70.00	70.00	0	6,748	0.00%
2018/05/07	3	69.60	0	0.00	69.20	3	7,033	0.04%
2018/05/04	1	69.90	0	0.00	69.80	1	7,080	0.01%
2018/05/02	0	0.00	5	70.60	71.00	-5	7,220	-0.07%
2018/04/30	4	69.20	3	69.20	69.50	1	7,218	0.01%
2018/04/27	1	68.40	1	68.40	68.70	0	7,337	0.00%
2018/04/26	2	68.80	0	0.00	68.30	2	7,428	0.03%
2018/04/25	3	68.60	0	0.00	68.60	3	7,458	0.04%
2018/04/24	1	69.10	0	0.00	69.10	1	7,537	0.01%
2018/04/23	1	70.50	0	0.00	70.40	1	7,618	0.01%
2018/04/20	0	0.00	4	70.58	70.50	-4	7,670	-0.05%
2018/04/19	5	69.56	1	70.10	69.50	4	7,699	0.05%
2018/04/18	1	69.00	0	0.00	69.10	1	7,853	0.01%
2018/04/17	16	69.86	1	70.00	69.00	15	7,917	0.19%
2018/04/16	3	70.80	0	0.00	70.30	3	7,869	0.04%
2018/04/13	2	71.10	0	0.00	71.10	2	7,902	0.03%
2018/04/12	2	71.35	0	0.00	71.50	2	7,967	0.03%
2018/04/11	0	0.00	1	73.00	71.80	-1	7,980	-0.01%
2018/04/10	1	71.60	1	72.00	71.80	0	8,034	0.00%
2018/04/09	30	72.50	2	72.75	72.20	28	8,039	0.35%
2018/04/03	4	72.05	6	72.08	72.00	-2	7,974	-0.03%
2018/04/02	2	72.85	0	0.00	72.80	2	7,947	0.03%
2018/03/31	2	73.20	0	0.00	73.00	2	7,978	0.03%
2018/03/29	1	72.60	1	72.90	72.60	0	8,048	0.00%
2018/03/28	1	73.60	0	0.00	73.50	1	7,982	0.01%
2018/03/27	4	73.88	0	0.00	73.80	4	7,985	0.05%
2018/03/26	2	73.00	0	0.00	73.50	2	8,013	0.02%
2018/03/23	2	73.60	1	73.80	73.50	1	8,130	0.01%
2018/03/22	0	0.00	2	74.70	74.50	-2	8,208	-0.02%
2018/03/21	4	74.58	0	0.00	74.50	4	8,290	0.05%
2018/03/20	2	75.10	0	0.00	74.90	2	8,420	0.02%
2018/03/19	0	0.00	2	74.80	75.50	-2	8,424	-0.02%
2018/03/16	13	74.50	4	75.20	76.10	9	8,395	0.11%
2018/03/15	4	75.75	1	76.30	76.00	3	8,184	0.04%
2018/03/14	4	76.30	0	0.00	76.50	4	8,309	0.05%
2018/03/13	3	77.20	0	0.00	77.30	3	8,494	0.04%
2018/03/12	0	0.00	51.5	77.08	77.40	-51.5	8,568	-0.60%
2018/03/07	0	0.00	1	73.60	74.00	-1	8,931	-0.01%
2018/03/06	1	73.80	1	73.90	73.90	0	9,051	0.00%
2018/03/05	1	74.00	0	0.00	74.00	1	9,241	0.01%
2018/03/02	1	73.90	1	74.10	74.20	0	9,334	0.00%
2018/03/01	1	73.90	1	74.80	75.00	0	9,440	0.00%
2018/02/27	40	75.70	1	75.60	75.00	39	9,553	0.41%
2018/02/26	6	75.50	1	75.50	74.90	5	9,606	0.05%
2018/02/23	0	0.00	11	75.36	75.60	-11	9,770	-0.11%
2018/02/22	8	74.34	0	0.00	73.70	8	9,939	0.08%
2018/02/21	1	75.00	2	75.80	76.00	-1	9,970	-0.01%
2018/02/12	2	73.05	3	73.00	72.30	-1	10,052	-0.01%
2018/02/09	6	72.17	7	73.31	73.40	-1	10,206	-0.01%
2018/02/08	8	72.46	0	0.00	72.00	8	10,208	0.08%
2018/02/07	2	73.40	1	74.20	73.60	1	10,332	0.01%
2018/02/06	19	72.54	1	71.40	71.50	18	10,314	0.17%
2018/02/01	6	77.67	4	78.20	77.00	2	10,459	0.02%
2018/01/31	4	78.98	0	0.00	79.00	4	10,408	0.04%
2018/01/30	2	79.75	38.2	80.84	79.90	-36.2	10,369	-0.35%
2018/01/26	1	77.80	0	0.00	78.40	1	10,063	0.01%
2018/01/25	0	0.00	2	78.90	79.00	-2	10,070	-0.02%
2018/01/24	1	77.30	1	77.70	77.60	0	9,969	0.00%
2018/01/23	1	78.20	13	77.91	78.00	-12	10,000	-0.12%
2018/01/22	3	76.13	9	76.87	77.40	-6	9,954	-0.06%
2018/01/19	0	0.00	2	77.10	77.30	-2	9,898	-0.02%
2018/01/18	10	77.09	33	77.10	76.70	-23	9,823	-0.23%
2018/01/17	31	75.88	15	76.75	77.10	16	9,719	0.16%
2018/01/16	5	75.14	0	0.00	75.50	5	9,607	0.05%
2018/01/15	24	75.49	2	75.15	75.10	22	9,577	0.23%
2018/01/12	5	74.68	19	74.92	75.10	-14	9,655	-0.14%
2018/01/11	0	0.00	9	72.42	72.50	-9	9,617	-0.09%
2018/01/10	0	0.00	1.1	72.12	72.50	-1.1	9,623	-0.01%
2018/01/09	1	71.90	0.5	72.00	72.20	0.5	9,658	0.00%
2018/01/05	3	71.70	1	72.00	72.00	2	9,559	0.02%
2018/01/04	5	71.80	2	71.80	71.90	3	9,572	0.03%
2018/01/03	0	0.00	9	72.61	72.60	-9	9,580	-0.09%
2018/01/02	0	72.10	1	72.10	72.10	-1	9,546	-0.01%