和碩 (4938)-合庫-基隆券商分點個股進出

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
92.3
漲跌
▼0.4
漲幅
-0.43%
成交量
7,007張
產業
上市電腦週邊類股
1663人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

和碩 (4938)籌碼相關－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆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
2024/12/17	2.2	92.02	0	0.00	92.30	2.2	5,674	0.04%
2024/12/06	1	94.10	0	0.00	94.10	1	5,573	0.02%
2024/12/04	1	93.00	0	0.00	94.70	1	5,544	0.02%
2024/12/03	2	94.00	0	0.00	93.70	2	5,604	0.04%
2024/11/22	2	97.35	0	0.00	97.60	2	5,544	0.04%
2024/11/21	2	95.85	0	0.00	95.90	2	5,493	0.04%
2024/11/15	0.2	96.00	1	96.40	96.70	-0.8	5,243	-0.02%
2024/11/14	9	94.82	0	0.00	94.40	9	5,232	0.17%
2024/11/13	1	98.00	0	0.00	98.70	1	5,027	0.02%
2024/11/11	13	98.90	0	0.00	100.00	13	5,010	0.26%
2024/11/07	1	101.00	0	0.00	101.00	1	5,024	0.02%
2024/11/06	0	0.00	1	101.00	100.00	-1	5,054	-0.02%
2024/11/04	1	99.40	0	0.00	99.80	1	5,180	0.02%
2024/11/01	0	0.00	6	99.92	100.00	-6	5,359	-0.11%
2024/10/30	1	100.00	0	0.00	99.00	1	5,425	0.02%
2024/10/29	0	0.00	1	101.50	101.00	-1	5,486	-0.02%
2024/10/28	0	0.00	2	103.50	102.50	-2	5,575	-0.04%
2024/10/25	0	0.00	2	103.50	103.00	-2	5,716	-0.03%
2024/10/23	1	104.00	0	0.00	103.00	1	5,840	0.02%
2024/10/22	0	0.00	3	105.83	106.00	-3	5,858	-0.05%
2024/10/18	0	0.00	1	105.50	104.00	-1	6,085	-0.02%
2024/10/16	1	103.00	3	104.50	104.50	-2	6,265	-0.03%
2024/10/15	0	0.00	1.3	103.76	104.00	-1.3	6,287	-0.02%
2024/10/14	1	102.00	0	0.00	102.00	1	6,291	0.02%
2024/10/07	1	102.00	0	0.00	102.50	1	6,482	0.02%
2024/10/04	1	101.50	0	0.00	102.00	1	6,556	0.02%
2024/10/01	2	103.00	0	0.00	104.50	2	6,590	0.03%
2024/09/30	2	103.50	0	0.00	103.00	2	6,805	0.03%
2024/09/26	0	0.00	2	104.00	103.00	-2	7,217	-0.03%
2024/09/24	0	0.00	1	101.50	103.00	-1	7,713	-0.01%
2024/09/20	0	0.00	1	103.50	103.00	-1	8,633	-0.01%
2024/09/18	0	0.00	1	102.50	103.00	-1	8,784	-0.01%
2024/09/12	0	0.00	1	102.00	100.50	-1	9,169	-0.01%
2024/09/11	1	99.50	0	0.00	100.00	1	9,232	0.01%
2024/09/06	1	100.00	3	100.00	100.00	-2	9,576	-0.02%
2024/09/05	1	101.00	2	100.50	99.90	-1	9,627	-0.01%
2024/09/04	9	98.34	6	98.55	98.50	3	9,723	0.03%
2024/09/03	0	0.00	1	104.00	104.00	-1	9,641	-0.01%
2024/08/29	2	103.00	2	103.00	103.00	0	10,036	0.00%
2024/08/20	3	105.00	0	0.00	105.00	3	11,188	0.03%
2024/08/16	0	0.00	1	104.00	104.00	-1	11,544	-0.01%
2024/08/15	0	0.00	1	103.00	102.50	-1	11,661	-0.01%
2024/08/14	0	0.00	1	103.50	103.50	-1	11,778	-0.01%
2024/08/13	0	0.00	1	101.50	102.50	-1	11,889	-0.01%
2024/08/09	1	96.70	0	0.00	99.50	1	12,006	0.01%
2024/08/07	0	0.00	1	95.70	96.20	-1	12,126	-0.01%
2024/08/06	0.2	92.40	0	0.00	93.00	0.2	12,211	0.00%
2024/08/05	2.5	95.74	2	94.20	93.60	0.5	12,117	0.00%
2024/07/31	0	0.00	10	100.50	100.50	-10	11,930	-0.08%
2024/07/30	3	100.50	2.2	99.06	102.00	0.9	11,903	0.01%
2024/07/23	0	0.00	3	104.50	105.00	-3	11,890	-0.03%
2024/07/19	3	104.33	0	0.00	106.00	3	11,820	0.03%
2024/07/18	0.1	107.00	0.4	106.00	106.50	-0.3	11,694	0.00%
2024/07/17	6	107.42	1	107.00	107.00	5	11,600	0.04%
2024/07/12	0	0.00	2	107.00	107.00	-2	11,772	-0.02%
2024/07/11	0	0.00	2	104.75	105.50	-2	11,777	-0.02%
2024/07/10	0	0.00	1	106.00	105.50	-1	11,984	-0.01%
2024/07/09	1	104.00	0	0.00	104.50	1	12,123	0.01%
2024/07/08	0	0.00	2	105.50	106.00	-2	12,220	-0.02%
2024/07/05	10	105.15	2	106.00	103.50	8	12,201	0.07%
2024/07/04	0	0.00	5	106.20	106.50	-5	12,293	-0.04%
2024/07/03	7.1	103.00	2	103.00	103.00	5.1	12,187	0.04%
2024/07/02	0.2	103.50	0	0.00	103.50	0.2	12,208	0.00%
2024/07/01	1	105.00	1	106.00	104.00	0	12,130	0.00%
2024/06/28	2	103.50	1	104.00	104.50	1	11,999	0.01%
2024/06/27	16	103.22	0	0.00	102.50	16	11,844	0.14%
2024/06/26	0	0.00	1	115.00	114.50	-1	11,693	-0.01%
2024/06/25	1	115.00	0	0.00	116.00	1	11,828	0.01%
2024/06/24	1	116.50	0.1	117.00	117.00	0.9	11,801	0.01%
2024/06/19	0	0.00	2	115.50	116.50	-2	12,577	-0.02%
2024/06/18	0.4	116.34	1	117.50	116.50	-0.6	13,121	0.00%
2024/06/14	0	0.00	1	115.50	115.50	-1	15,338	-0.01%
2024/06/13	0	0.00	2	117.00	116.50	-2	15,439	-0.01%
2024/06/11	1	112.50	0	0.00	112.00	1	15,494	0.01%
2024/06/07	0.1	111.00	0	0.00	111.50	0.1	15,714	0.00%
2024/06/06	0	0.00	1	113.00	111.50	-1	15,743	-0.01%
2024/06/05	0	0.00	3.2	111.69	111.00	-3.2	15,662	-0.02%
2024/06/04	3.3	111.73	2	111.25	111.00	1.3	15,552	0.01%
2024/06/03	1	111.50	3	113.00	111.50	-2	15,385	-0.01%
2024/05/30	5	103.50	2	103.75	103.50	3	14,835	0.02%
2024/05/27	1	106.00	1	107.00	106.50	0	14,628	0.00%
2024/05/24	1	106.50	1	104.50	106.00	0	14,517	0.00%
2024/05/23	0.2	105.50	0	0.00	106.50	0.2	14,405	0.00%
2024/05/22	1	107.00	16	106.78	107.00	-15	14,264	-0.11%
2024/05/21	1.1	104.00	3	102.50	104.50	-1.9	14,142	-0.01%
2024/05/20	1	104.00	3	103.67	104.50	-2	13,993	-0.01%
2024/05/17	0	0.00	1	103.00	103.50	-1	13,873	-0.01%
2024/05/16	1	101.00	7	101.29	101.50	-6	13,709	-0.04%
2024/05/15	1	101.50	0	0.00	100.50	1	13,660	0.01%
2024/05/14	4	102.00	3	101.00	101.00	1	13,646	0.01%
2024/05/13	1	99.40	1	99.30	99.40	0	13,435	0.00%
2024/05/10	2	99.65	1	99.80	99.50	1	13,421	0.01%
2024/05/08	0	0.00	1	99.50	99.70	-1	13,378	-0.01%
2024/05/07	2	99.35	1	99.60	99.80	1	13,394	0.01%
2024/05/06	2	99.95	1	99.80	99.60	1	13,351	0.01%
2024/04/30	1	98.10	3	97.77	97.70	-2	13,446	-0.01%
2024/04/29	1	98.50	0	0.00	98.50	1	13,451	0.01%
2024/04/26	0	0.00	3	97.50	97.00	-3	13,432	-0.02%
2024/04/25	3	95.20	0	0.00	94.70	3	13,407	0.02%
2024/04/24	1	96.50	0	0.00	96.70	1	13,360	0.01%
2024/04/23	0	0.00	3	95.20	94.70	-3	13,435	-0.02%
2024/04/19	4	94.63	0	0.00	94.80	4	13,453	0.03%
2024/04/18	1	96.40	0	0.00	96.60	1	13,250	0.01%
2024/04/17	0.2	96.40	0	0.00	96.40	0.2	13,289	0.00%
2024/04/16	0	96.15	2	96.50	95.40	-2	13,217	-0.01%
2024/04/15	0	0.00	2	100.50	98.70	-2	12,982	-0.02%
2024/04/12	4	98.98	0	0.00	98.30	4	12,865	0.03%
2024/04/11	4	99.35	4	100.50	101.50	0	12,727	0.00%
2024/04/10	1	101.00	1	100.50	101.00	0	12,741	0.00%
2024/04/09	0	0.00	2	100.75	100.50	-2	12,653	-0.02%
2024/04/08	3	100.33	2	100.50	101.00	1	12,569	0.01%
2024/04/03	2	97.85	0	0.00	97.40	2	12,409	0.02%
2024/04/02	11	98.41	10	98.90	98.30	1	12,352	0.01%
2024/04/01	5	99.56	0	0.00	97.50	5	12,444	0.04%
2024/03/29	0	0.00	4.1	99.98	102.00	-4.1	12,305	-0.03%
2024/03/28	2	98.70	33	99.29	99.70	-31	11,794	-0.26%
2024/03/27	9	97.73	12	98.23	98.40	-3	11,473	-0.03%
2024/03/26	5.1	99.05	2	99.50	97.80	3.1	11,451	0.03%
2024/03/25	7	102.07	1	100.50	101.50	6	11,190	0.05%
2024/03/22	4	101.75	3	101.83	102.00	1	10,988	0.01%
2024/03/21	2.1	102.31	10.1	103.59	104.50	-8	10,738	-0.07%
2024/03/20	68	105.22	10	105.10	103.50	58	10,139	0.57%
2024/03/19	7.1	96.49	12.1	97.71	100.00	-5	8,878	-0.06%
2024/03/18	0	0.00	6	90.22	91.00	-6	8,004	-0.07%
2024/03/15	0	0.00	2	88.30	89.10	-2	7,842	-0.03%
2024/03/13	1	89.50	11	89.59	89.90	-10	7,542	-0.13%
2024/03/12	0	0.00	2	86.45	87.50	-2	7,197	-0.03%
2024/03/08	0	0.00	3	85.50	85.30	-3	7,116	-0.04%
2024/03/07	1	85.70	0	0.00	85.40	1	7,063	0.01%
2024/03/06	0	0.00	6	86.22	86.50	-6	6,997	-0.09%
2024/03/05	1	85.70	0	0.00	86.50	1	7,064	0.01%
2024/03/04	1	85.80	0	0.00	86.00	1	7,086	0.01%
2024/03/01	1	85.40	0	0.00	84.90	1	7,078	0.01%
2024/02/29	0	0.00	5	85.00	85.50	-5	7,042	-0.07%
2024/02/27	0	0.00	10	84.60	84.30	-10	6,954	-0.14%
2024/02/26	0	0.00	2.5	85.42	85.60	-2.5	6,928	-0.04%
2024/02/23	2	86.90	1	87.00	85.90	1	6,926	0.01%
2024/02/22	1	86.90	3	86.77	86.60	-2	6,984	-0.03%
2024/02/20	2	85.10	10	85.00	85.50	-8	7,099	-0.11%
2024/02/16	0	0.00	4	84.40	84.70	-4	7,199	-0.06%
2024/02/02	0.2	84.10	0	0.00	84.30	0.2	7,266	0.00%
2024/02/01	0	0.00	5	84.00	84.10	-5	7,299	-0.07%
2024/01/26	1	83.50	0	0.00	83.30	1	7,212	0.01%
2024/01/25	1.3	85.85	0	0.00	84.20	1.3	7,174	0.02%
2024/01/24	11	86.09	2	86.00	86.10	9	7,126	0.13%
2024/01/22	5	83.10	0.2	83.70	83.00	4.8	6,794	0.07%
2024/01/17	1	81.20	0	0.00	80.80	1	6,811	0.01%
2024/01/15	0	0.00	1	82.80	82.40	-1	6,637	-0.02%
2024/01/04	1	84.20	1	85.00	84.60	0	6,633	0.00%
2024/01/03	0	0.00	2	86.00	85.90	-2	6,624	-0.03%
2024/01/02	1	86.70	0	0.00	87.40	1	6,564	0.02%
2023/12/29	1	84.80	2	87.30	87.30	-1	6,566	-0.02%
2023/12/28	1	88.70	11	88.35	88.20	-10	6,480	-0.15%
2023/12/27	0	0.00	3	89.53	89.50	-3	6,434	-0.05%
2023/12/26	0	0.00	7	87.26	88.00	-7	6,217	-0.11%
2023/12/20	0	0.00	17	86.18	86.50	-17	5,833	-0.29%
2023/12/18	0	0.00	4	85.50	85.50	-4	5,517	-0.07%
2023/12/15	2	85.00	3.1	84.92	84.50	-1.1	5,391	-0.02%
2023/12/14	2	84.90	10	85.25	85.50	-8	5,312	-0.15%
2023/12/13	1	84.50	12	84.33	84.80	-11	5,223	-0.21%
2023/12/11	0	0.00	1	82.30	82.50	-1	5,183	-0.02%
2023/11/30	0	0.00	5	81.00	81.20	-5	5,375	-0.09%
2023/11/28	1	80.50	0	0.00	81.10	1	5,277	0.02%
2023/11/24	1	80.90	0	0.00	80.80	1	5,343	0.02%
2023/11/21	1	81.10	1	81.80	81.90	0	5,630	0.00%
2023/11/17	0	0.00	4	80.58	80.80	-4	5,985	-0.07%
2023/11/16	0	0.00	2	80.00	80.00	-2	5,989	-0.03%
2023/11/15	1	80.60	3	80.00	80.00	-2	6,078	-0.03%
2023/11/14	1	78.70	5	79.00	79.50	-4	6,138	-0.07%
2023/11/13	0	0.00	0.3	77.60	77.90	-0.3	6,124	0.00%
2023/11/08	0	0.00	3	77.90	78.00	-3	6,356	-0.05%
2023/11/01	1	76.40	1	76.50	76.90	0	6,838	0.00%
2023/10/31	0	0.00	6	75.40	75.40	-6	6,907	-0.09%
2023/10/30	0	0.00	1	76.50	76.50	-1	6,963	-0.01%
2023/10/27	0	0.00	2	76.80	76.60	-2	7,002	-0.03%
2023/10/26	0	0.00	2	76.70	76.40	-2	7,180	-0.03%
2023/10/24	0	0.00	1	76.40	76.80	-1	7,382	-0.01%
2023/10/20	2	75.30	0	0.00	76.00	2	7,910	0.03%
2023/10/19	0	0.00	0.9	76.70	76.60	-0.9	8,293	-0.01%
2023/10/18	3	76.53	0	0.00	76.90	3	8,554	0.04%
2023/10/17	4	77.13	0	0.00	77.00	4	8,891	0.04%
2023/10/16	1	77.80	0	0.00	77.60	1	9,690	0.01%
2023/10/11	1	78.70	17	78.48	78.10	-16	12,236	-0.13%
2023/10/06	2	77.75	3	77.37	77.60	-1	12,366	-0.01%
2023/10/02	0	0.00	1	76.70	76.60	-1	12,385	-0.01%
2023/09/28	0	0.00	5	76.60	76.60	-5	12,507	-0.04%
2023/09/25	1	76.40	0	0.00	76.70	1	13,053	0.01%
2023/09/20	0	0.00	1	77.70	77.00	-1	13,295	-0.01%
2023/09/19	1	78.20	1	77.40	77.20	0	13,334	0.00%
2023/09/18	2	77.50	0	0.00	77.30	2	13,443	0.01%
2023/09/15	0	0.00	2	77.95	78.10	-2	13,460	-0.01%
2023/09/14	0	0.00	1	77.50	77.50	-1	13,389	-0.01%
2023/09/11	1	75.10	1	75.40	74.90	0	14,315	0.00%
2023/09/07	3	77.93	2	77.65	77.70	1	14,309	0.01%
2023/09/06	1	77.90	0	0.00	77.80	1	14,359	0.01%
2023/09/05	2	77.45	0	0.00	77.70	2	14,400	0.01%
2023/08/31	0	0.00	0	78.60	78.00	0	14,595	0.00%
2023/08/28	1	79.10	7	79.10	78.70	-6	14,904	-0.04%
2023/08/25	1	78.50	3	79.17	78.90	-2	14,987	-0.01%
2023/08/24	6	79.88	10	79.80	80.10	-4	14,881	-0.03%
2023/08/23	0	0.00	6	78.60	78.70	-6	14,565	-0.04%
2023/08/22	3	77.80	0	0.00	77.80	3	14,486	0.02%
2023/08/21	1	77.20	0	0.00	76.70	1	14,343	0.01%
2023/08/18	1	78.20	1	76.90	76.90	0	14,225	0.00%
2023/08/17	0	0.00	1	76.90	77.30	-1	14,094	-0.01%
2023/08/15	3	76.47	0	0.00	76.60	3	13,908	0.02%
2023/08/14	0	0.00	9	75.04	75.50	-9	13,846	-0.06%
2023/08/11	1	75.90	0	0.00	76.20	1	13,859	0.01%
2023/08/10	3	75.80	1	75.00	76.10	2	13,824	0.01%
2023/08/09	1	78.60	1	78.90	78.40	0	13,609	0.00%
2023/08/08	2	76.95	8	77.41	77.50	-6	13,510	-0.04%
2023/08/07	12	76.85	2	77.20	76.70	10	13,417	0.07%
2023/08/04	1.1	76.27	1	76.28	76.70	0.1	13,310	0.00%
2023/07/31	2	76.20	1	76.40	76.40	1	12,942	0.01%
2023/07/28	1	78.30	2	78.70	78.70	-1	12,711	-0.01%
2023/07/27	2.1	78.03	1	78.20	77.50	1.1	12,594	0.01%
2023/07/26	4	78.55	0	0.00	78.80	4	12,450	0.03%
2023/07/25	2	80.20	2	81.05	80.20	0	12,303	0.00%
2023/07/24	3	78.83	4.1	78.78	78.80	-1.1	11,989	-0.01%
2023/07/21	1	76.40	2	76.75	76.60	-1	11,653	-0.01%
2023/07/20	9	77.47	2	77.05	76.10	7	11,433	0.06%
2023/07/19	17.1	78.98	7	79.99	76.80	10.1	11,091	0.09%
2023/07/18	42.2	85.40	34	87.20	84.20	8.2	10,245	0.08%
2023/07/17	16	80.94	16.5	81.08	81.90	-0.5	8,199	-0.01%
2023/07/14	6	74.90	1	75.96	74.50	5	7,719	0.06%
2023/07/13	5	75.20	2	75.10	74.20	3	7,601	0.04%
2023/07/12	0	0.00	2	71.90	72.10	-2	7,436	-0.03%
2023/07/11	2	71.20	0	0.00	71.50	2	7,381	0.03%
2023/07/07	0	0.00	0.1	70.30	70.50	-0.1	7,383	0.00%
2023/07/05	2	71.80	3	72.00	71.50	-1	7,229	-0.01%
2023/07/04	3	72.50	0	0.00	72.20	3	7,130	0.04%
2023/07/03	3	75.87	62	75.62	76.00	-59	6,909	-0.85%
2023/06/30	0	0.00	1	75.00	74.80	-1	6,771	-0.01%
2023/06/28	0	0.00	0.1	75.30	74.80	-0.1	6,578	0.00%
2023/06/27	3	74.90	0	0.00	74.70	3	6,554	0.05%
2023/06/26	2	75.70	1	76.10	75.30	1	6,478	0.02%
2023/06/21	30	76.67	38	77.05	77.00	-8	6,359	-0.13%
2023/06/20	1	76.40	0	0.00	76.40	1	6,345	0.02%
2023/06/19	9.5	77.51	2	78.25	77.10	7.5	6,266	0.12%
2023/06/16	0.2	80.54	4.5	80.72	79.30	-4.3	6,128	-0.07%
2023/06/15	0	0.00	3	78.90	79.40	-3	5,369	-0.06%
2023/06/13	0	0.00	3	78.10	78.00	-3	5,214	-0.06%
2023/06/12	2	78.05	0	0.00	77.60	2	5,273	0.04%
2023/06/07	1	78.00	0	0.00	78.20	1	5,067	0.02%
2023/06/06	3.5	77.91	1	77.40	77.50	2.5	4,999	0.05%
2023/06/05	3	77.73	2	77.95	78.00	1	4,932	0.02%
2023/06/02	1	77.30	2	76.50	77.10	-1	4,767	-0.02%
2023/06/01	0	0.00	1	75.80	75.70	-1	4,541	-0.02%
2023/05/31	0	0.00	1	75.20	75.30	-1	4,480	-0.02%
2023/05/30	4	74.93	0	0.00	75.00	4	4,343	0.09%
2023/05/29	0	0.00	2	74.40	74.70	-2	4,292	-0.05%
2023/05/26	0	0.00	12	74.46	74.50	-12	4,279	-0.28%
2023/05/23	0	0.00	1	73.30	73.10	-1	4,149	-0.02%
2023/05/19	0	0.00	6	73.00	73.20	-6	4,072	-0.15%
2023/05/17	0	0.00	7	72.14	72.30	-7	3,986	-0.18%
2023/05/05	1	70.10	0	0.00	70.10	1	3,933	0.03%
2023/04/12	0.1	70.60	0	0.00	70.60	0.1	3,635	0.00%
2023/04/11	0	0.00	1	70.00	70.40	-1	3,604	-0.03%
2023/03/28	0	0.00	2	69.60	69.50	-2	4,095	-0.05%
2023/03/21	0	0.00	1	69.30	69.30	-1	4,771	-0.02%
2023/03/15	3	66.90	0	0.00	66.60	3	4,826	0.06%
2023/03/07	0	0.00	3	69.80	69.90	-3	4,838	-0.06%
2023/03/06	0	0.00	4	69.00	69.00	-4	4,816	-0.08%
2023/03/03	5	68.40	0	0.00	68.30	5	4,817	0.10%
2023/03/01	10	68.10	0	0.00	68.00	10	4,827	0.21%
2023/02/23	0	0.00	4	68.20	68.50	-4	4,810	-0.08%
2023/02/16	0	0.00	2	67.00	67.00	-2	5,009	-0.04%
2023/02/14	2	66.70	0	0.00	66.70	2	5,099	0.04%
2023/02/13	1	66.70	0	0.00	67.10	1	5,107	0.02%
2023/01/31	0	0.00	4	65.60	64.50	-4	5,257	-0.08%
2023/01/30	0	0.00	3	65.33	65.60	-3	5,172	-0.06%
2023/01/12	0.1	64.50	6	64.80	64.50	-6	5,310	-0.11%
2023/01/09	0	0.00	3	64.60	64.80	-3	5,566	-0.05%
2023/01/06	0	0.00	1	64.00	64.00	-1	5,574	-0.02%
2022/12/23	1	64.00	0	0.00	64.20	1	5,962	0.02%
2022/12/20	0	0.00	5	63.20	63.60	-5	5,618	-0.09%
2022/12/13	0	0.00	2	63.20	63.20	-2	5,120	-0.04%
2022/12/09	0	0.00	3	62.90	63.10	-3	5,270	-0.06%
2022/12/06	0	0.00	5	62.90	63.80	-5	5,406	-0.09%
2022/11/29	0	0.00	40	60.80	61.50	-40	5,417	-0.74%
2022/11/18	0	0.00	1	60.00	60.30	-1	5,487	-0.02%
2022/11/16	20	60.20	0	0.00	60.40	20	5,481	0.36%
2022/11/15	20	60.30	20	60.80	60.60	0	5,468	0.00%
2022/11/14	25	59.94	20	60.50	60.40	5	5,454	0.09%
2022/11/09	0	0.00	1	58.30	58.40	-1	5,356	-0.02%
2022/11/08	1	58.00	0	0.00	58.10	1	5,399	0.02%
2022/11/03	1	56.50	0	0.00	56.40	1	5,432	0.02%
2022/11/02	1	58.30	0	0.00	57.50	1	5,429	0.02%
2022/10/25	1	56.50	0	0.00	56.20	1	5,495	0.02%
2022/10/20	1	55.30	0	0.00	55.90	1	5,525	0.02%
2022/10/19	1	57.10	0	0.00	56.70	1	5,397	0.02%
2022/10/18	3	56.90	0	0.00	56.60	3	5,355	0.06%
2022/10/13	0.3	57.30	0	0.00	57.20	0.3	5,384	0.00%
2022/10/11	1	57.00	0	0.00	57.30	1	5,491	0.02%
2022/10/03	1	57.50	0	0.00	57.50	1	5,383	0.02%
2022/09/30	1	58.50	0	0.00	58.50	1	5,397	0.02%
2022/09/27	2	59.45	0	0.00	59.50	2	5,346	0.04%
2022/09/23	2	60.50	0	0.00	60.40	2	5,451	0.04%
2022/09/22	4	61.45	1	61.30	61.50	3	5,844	0.05%
2022/09/14	21	63.83	0	0.00	63.40	21	5,603	0.37%
2022/09/13	0	0.00	22	64.95	65.50	-22	5,593	-0.39%
2022/09/07	20	63.70	0	0.00	64.40	20	5,696	0.35%
2022/09/06	0	0.00	1	64.50	64.50	-1	5,681	-0.02%
2022/09/05	0	0.00	20	64.40	64.50	-20	5,657	-0.35%
2022/09/01	20	62.70	0	0.00	63.10	20	5,556	0.36%
2022/08/31	0.2	63.70	0	0.00	63.60	0.2	5,551	0.00%
2022/08/30	0	0.00	40	64.20	64.10	-40	5,518	-0.72%
2022/08/29	18	63.20	0	0.00	63.30	18	5,527	0.33%
2022/08/26	2	64.20	18	64.30	64.20	-16	5,538	-0.29%
2022/08/24	40	63.70	0	0.00	63.60	40	5,601	0.71%
2022/08/23	0	0.00	40	64.30	64.20	-40	5,806	-0.69%
2022/08/22	1	62.80	1	64.10	64.20	0	5,821	0.00%
2022/08/16	1	62.50	0	0.00	62.20	1	5,858	0.02%
2022/08/15	41	63.60	0	0.00	63.00	41	5,812	0.71%
2022/08/05	1	62.00	1	61.90	62.00	0	6,189	0.00%
2022/08/04	1	62.80	0	0.00	63.00	1	6,211	0.02%
2022/08/02	0	0.00	20	62.80	63.00	-20	6,251	-0.32%
2022/08/01	0	0.00	20	62.59	62.30	-20	6,214	-0.32%
2022/07/29	0	0.00	1	62.50	62.20	-1	6,215	-0.02%
2022/07/28	0.1	62.40	1	62.00	62.30	-0.9	6,139	-0.01%
2022/07/25	20	61.80	0	0.00	61.60	20	6,160	0.32%
2022/07/21	0	0.00	22	59.84	60.50	-22	6,216	-0.35%
2022/07/20	0	0.00	2	59.40	59.40	-2	6,235	-0.03%
2022/07/19	0	0.00	0	59.10	58.80	0	6,289	0.00%
2022/07/18	8	58.66	6	58.90	58.70	2	6,313	0.03%
2022/07/14	20	59.30	0	0.00	59.20	20	6,450	0.31%
2022/07/11	0	0.00	8	57.20	57.40	-8	6,416	-0.12%
2022/07/07	1	56.30	1	55.90	56.70	0	6,437	0.00%
2022/07/06	4	55.20	1	55.90	55.10	3	6,481	0.05%
2022/07/05	3	56.17	0	0.00	56.40	3	6,465	0.05%
2022/07/04	4	56.50	0	0.00	55.70	4	6,456	0.06%
2022/07/01	15	58.03	10	57.54	57.10	5	6,479	0.08%
2022/06/30	8	58.03	0	0.00	57.00	8	6,414	0.12%
2022/06/24	5	68.40	5	68.20	68.50	0	5,877	0.00%
2022/06/22	0	0.00	1	69.20	68.20	-1	5,915	-0.02%
2022/06/07	0	0.00	3	69.37	69.20	-3	7,129	-0.04%
2022/06/06	0.1	69.30	0	0.00	69.50	0.1	7,135	0.00%
2022/05/30	3	68.03	2	68.00	68.30	1	7,147	0.01%
2022/05/27	0	0.00	2	67.00	67.00	-2	7,128	-0.03%
2022/05/26	1	66.50	1	66.20	65.90	0	7,201	0.00%
2022/05/19	1	64.71	0	0.00	64.70	1	7,274	0.01%
2022/05/16	1	64.60	0	0.00	64.20	1	7,123	0.01%
2022/05/13	3	66.80	1.2	64.63	64.60	1.9	7,048	0.03%
2022/05/12	1	67.70	0	0.00	67.70	1	6,802	0.01%
2022/05/10	0	0.00	1	69.30	69.70	-1	6,755	-0.01%
2022/05/03	0	0.00	0.1	70.20	70.40	-0.1	6,908	0.00%
2022/04/29	5	69.90	2	70.30	70.30	3	6,988	0.04%
2022/04/28	2	69.15	0	0.00	69.40	2	7,031	0.03%
2022/04/26	0	0.00	0.2	71.30	71.30	-0.2	7,134	0.00%
2022/04/25	0	0.00	2	70.45	70.50	-2	7,315	-0.03%
2022/04/22	0	0.00	3	71.13	72.00	-3	7,200	-0.04%
2022/04/21	1	71.40	1	71.50	71.90	0	7,147	0.00%
2022/04/20	2	70.80	8	71.41	70.70	-6	7,091	-0.08%
2022/04/15	3	70.50	0	0.00	70.30	3	7,000	0.04%
2022/04/11	2	70.75	0	0.00	70.80	2	7,046	0.03%
2022/04/08	1	71.40	0	0.00	71.60	1	7,041	0.01%
2022/04/07	1	71.00	0	0.00	71.10	1	7,028	0.01%
2022/04/06	0	0.00	10	71.50	71.60	-10	6,920	-0.14%
2022/04/01	0	0.00	1	72.40	72.50	-1	6,933	-0.01%
2022/03/25	0	0.00	3	73.40	73.60	-3	6,816	-0.04%
2022/03/23	0	0.00	1	72.60	73.00	-1	6,702	-0.01%
2022/03/17	0	0.00	2	72.60	72.90	-2	6,112	-0.03%
2022/03/16	3	71.83	10	71.80	72.10	-7	5,956	-0.12%
2022/03/15	1	71.20	7	71.27	71.60	-6	5,852	-0.10%
2022/03/14	2	70.65	4	71.38	71.60	-2	5,755	-0.03%
2022/03/09	0	0.00	5	68.90	68.90	-5	5,413	-0.09%
2022/03/08	1	68.30	21	68.57	68.60	-20	5,452	-0.37%
2022/03/07	0	0.00	5	68.14	67.60	-5	5,354	-0.09%
2022/02/24	1	69.00	2	68.65	69.00	-1	5,286	-0.02%
2022/02/23	1	69.30	0	0.00	69.80	1	5,235	0.02%
2022/02/21	0	0.00	1	70.00	70.10	-1	5,236	-0.02%
2022/02/18	2	69.75	0	0.00	70.10	2	5,306	0.04%
2022/02/17	0	0.00	1	70.40	70.30	-1	5,349	-0.02%
2022/02/15	1	69.20	0	0.00	69.10	1	5,457	0.02%
2022/02/11	4	70.40	0	0.00	70.60	4	5,513	0.07%
2022/02/10	2	70.85	12	70.64	70.80	-10	5,540	-0.18%
2022/02/09	0	0.00	10	70.40	70.80	-10	5,515	-0.18%
2022/02/08	0.1	69.90	0	0.00	69.70	0.1	5,456	0.00%
2022/01/26	1	69.30	5	69.56	69.30	-4	5,489	-0.07%
2022/01/25	1	69.70	0	0.00	69.90	1	5,829	0.02%
2022/01/20	1	70.80	6	70.78	70.90	-5	5,651	-0.09%
2022/01/19	5	70.70	3	70.83	71.00	2	5,613	0.04%
2022/01/18	2	70.25	19	70.08	70.40	-17	5,451	-0.31%
2022/01/17	0	0.00	1	68.80	69.00	-1	5,157	-0.02%
2022/01/14	1	68.80	0	0.00	69.00	1	5,171	0.02%
2022/01/13	2	69.05	0	0.00	69.30	2	5,198	0.04%
2022/01/12	0.1	69.00	0	0.00	69.30	0.1	5,218	0.00%
2022/01/10	1	68.40	0	0.00	68.80	1	5,236	0.02%
2022/01/07	1	68.80	0	0.00	69.10	1	5,255	0.02%
2022/01/06	4	69.00	2	69.15	69.30	2	5,247	0.04%
2022/01/05	5	68.56	0	0.00	68.90	5	5,207	0.10%
2022/01/04	3	68.10	0	0.00	68.30	3	5,251	0.06%
2022/01/03	2	68.80	0	0.00	68.90	2	5,199	0.04%
2021/12/28	0	0.00	1	69.30	69.40	-1	5,246	-0.02%
2021/12/27	0	0.00	4	68.80	69.00	-4	5,221	-0.08%
2021/12/24	1	68.70	0	0.00	68.70	1	5,246	0.02%
2021/12/23	1	68.70	2	68.30	68.70	-1	5,275	-0.02%
2021/12/22	2	68.60	0	0.00	68.50	2	5,294	0.04%
2021/12/21	1	68.40	7	68.46	68.70	-6	5,306	-0.11%
2021/12/20	3	68.27	3	68.50	68.50	0	5,312	0.00%
2021/12/17	2	68.10	0	0.00	68.20	2	5,402	0.04%
2021/12/16	3	67.80	0	0.00	67.90	3	5,404	0.06%
2021/12/15	2	67.20	0	0.00	67.70	2	5,462	0.04%
2021/12/14	1	67.50	0	0.00	67.50	1	5,527	0.02%
2021/12/13	1	67.40	4	67.55	67.40	-3	5,502	-0.05%
2021/12/10	3	68.23	2	67.90	67.90	1	5,489	0.02%
2021/12/09	6.2	67.86	2	67.70	68.00	4.2	5,482	0.08%
2021/12/03	5	66.50	0	0.00	66.40	5	5,382	0.09%
2021/12/02	1	66.20	0	0.00	66.40	1	5,331	0.02%
2021/12/01	4	67.00	2	67.00	66.90	2	5,259	0.04%
2021/11/30	2	66.90	0	0.00	66.60	2	5,250	0.04%
2021/11/26	1	67.40	2	67.30	67.30	-1	5,111	-0.02%
2021/11/25	4	68.03	5	67.84	67.80	-1	5,201	-0.02%
2021/11/23	4	68.40	3	68.30	68.30	1	5,190	0.02%
2021/11/19	2	68.10	0	0.00	68.10	2	5,249	0.04%
2021/11/18	4	68.45	1	68.50	68.30	3	5,245	0.06%
2021/11/17	1	68.00	0	0.00	68.00	1	5,224	0.02%
2021/11/16	0.1	68.40	5	68.20	68.40	-5	5,203	-0.10%
2021/11/15	1	68.00	0	0.00	68.00	1	5,251	0.02%
2021/11/12	2	67.05	0	0.00	67.70	2	5,276	0.04%
2021/11/11	3	67.60	0	0.00	67.90	3	5,244	0.06%
2021/11/10	2	68.40	0	0.00	68.40	2	5,304	0.04%
2021/11/08	1	68.40	0	0.00	68.50	1	5,461	0.02%
2021/11/05	2	68.55	0	0.00	69.00	2	5,496	0.04%
2021/11/04	1	69.10	0	0.00	69.30	1	5,483	0.02%
2021/11/03	2	69.70	2	69.50	69.50	0	5,504	0.00%
2021/11/02	6	69.87	8	70.11	69.30	-2	5,477	-0.04%
2021/10/28	0	0.00	1	67.70	67.90	-1	5,340	-0.02%
2021/10/26	0	0.00	2	67.75	67.90	-2	5,448	-0.04%
2021/10/22	1	67.10	0	0.00	67.40	1	5,540	0.02%
2021/10/21	2	68.10	8	67.75	67.40	-6	5,629	-0.11%
2021/10/20	7	68.04	8	67.90	67.80	-1	5,599	-0.02%
2021/10/19	0.1	68.00	6	67.90	67.90	-6	5,613	-0.11%
2021/10/18	0	0.00	2	67.75	67.80	-2	5,644	-0.04%
2021/10/14	1	67.60	0	0.00	67.40	1	5,724	0.02%
2021/10/13	2	67.70	3	67.80	67.80	-1	5,744	-0.02%
2021/10/12	7	67.59	0	0.00	67.70	7	5,787	0.12%
2021/10/08	0	0.00	1	67.10	66.80	-1	5,786	-0.02%
2021/10/07	0	0.00	9	66.91	66.80	-9	5,886	-0.15%
2021/10/04	0	0.00	2	66.40	66.10	-2	6,293	-0.03%
2021/09/30	1	66.60	0	0.00	67.00	1	6,337	0.02%
2021/09/27	0	0.00	2	67.40	67.20	-2	6,647	-0.03%
2021/09/22	0	0.00	2	65.30	65.60	-2	7,624	-0.03%
2021/09/17	0	0.00	5	65.00	64.70	-5	7,717	-0.06%
2021/09/15	2	64.90	3	64.70	64.60	-1	7,936	-0.01%
2021/09/14	1	64.80	0	0.00	64.50	1	8,037	0.01%
2021/09/13	5	64.50	0	0.00	65.20	5	8,176	0.06%
2021/09/10	1	64.60	1	64.60	65.00	0	8,303	0.00%
2021/09/09	1	64.20	2	64.20	64.20	-1	8,495	-0.01%
2021/09/08	1	64.60	0	0.00	64.40	1	8,506	0.01%
2021/09/07	4	65.10	0	0.00	65.10	4	8,576	0.05%
2021/09/03	1	65.10	0	0.00	65.30	1	8,711	0.01%
2021/08/31	0	0.00	5	64.82	64.80	-5	8,750	-0.06%
2021/08/25	3	64.37	5	64.80	64.30	-2	8,778	-0.02%
2021/08/20	0.3	64.70	6	64.30	64.20	-5.7	8,974	-0.06%
2021/08/19	1	64.60	0	0.00	64.50	1	9,122	0.01%
2021/08/18	7	63.94	1	64.20	64.10	6	9,144	0.07%
2021/08/17	3	64.20	4	64.00	64.50	-1	9,221	-0.01%
2021/08/16	5	64.60	0	0.00	64.50	5	9,212	0.05%
2021/08/13	4.1	65.89	0	0.00	65.70	4.1	9,230	0.04%
2021/08/12	2	66.75	7	67.40	66.60	-5	9,300	-0.05%
2021/08/06	7	68.29	0	0.00	68.30	7	9,564	0.07%
2021/08/05	2	68.40	3	68.57	68.80	-1	9,788	-0.01%
2021/08/04	2	66.85	0	0.00	67.20	2	10,213	0.02%
2021/08/03	2	66.90	6	67.10	67.10	-4	10,434	-0.04%
2021/08/02	4	66.90	2	66.80	67.10	2	10,492	0.02%
2021/07/30	1.1	67.24	1	67.30	67.30	0.1	10,571	0.00%
2021/07/29	6	67.83	2	67.50	67.60	4	10,767	0.04%
2021/07/28	2	67.60	5	67.80	67.80	-3	10,891	-0.03%
2021/07/27	2	67.40	5	67.76	68.00	-3	11,112	-0.03%
2021/07/26	4	66.83	0	0.00	66.90	4	11,257	0.04%
2021/07/23	5	66.90	0	0.00	66.80	5	11,392	0.04%
2021/07/22	1	67.20	0	0.00	67.10	1	11,465	0.01%
2021/07/21	3	66.90	0	0.00	67.20	3	11,550	0.03%
2021/07/20	1	67.20	0	0.00	67.20	1	11,656	0.01%
2021/07/19	1	67.60	0	0.00	67.90	1	11,774	0.01%
2021/07/16	2	67.95	1	68.00	68.00	1	12,296	0.01%
2021/07/14	1	67.60	1	67.60	67.80	0	12,453	0.00%
2021/07/13	1	67.90	3	67.93	68.00	-2	12,488	-0.02%
2021/07/12	6	67.08	4	66.90	66.90	2	12,472	0.02%
2021/07/09	3	67.57	0	0.00	67.60	3	12,388	0.02%
2021/07/08	0.1	68.40	0	0.00	68.10	0.1	12,472	0.00%
2021/07/07	1	68.10	0	0.00	68.30	1	12,569	0.01%
2021/07/06	2	68.20	0	0.00	68.30	2	12,718	0.02%
2021/07/05	1	68.00	0	0.00	68.70	1	12,813	0.01%
2021/07/02	2	67.85	0	0.00	68.00	2	12,858	0.02%
2021/07/01	6	68.48	0	0.00	68.30	6	12,921	0.05%
2021/06/30	19	68.82	0	0.00	68.80	19	12,878	0.15%
2021/06/29	2	73.65	1	73.70	73.70	1	12,478	0.01%
2021/06/28	7	73.99	13	74.10	74.00	-6	12,325	-0.05%
2021/06/25	4	74.55	0	0.00	74.50	4	12,356	0.03%
2021/06/23	4	74.55	0	0.00	74.60	4	13,119	0.03%
2021/06/22	5	74.60	25	74.50	74.30	-20	13,325	-0.15%
2021/06/21	20	73.89	4	74.00	74.40	16	13,359	0.12%
2021/06/18	6	74.23	0	0.00	74.70	6	13,457	0.04%
2021/06/17	3	73.60	1	74.00	74.00	2	13,494	0.01%
2021/06/16	0	73.70	1	73.80	73.80	-1	13,793	-0.01%
2021/06/10	1	72.90	0	0.00	73.00	1	14,363	0.01%
2021/06/08	0	0.00	3	73.30	73.50	-3	14,816	-0.02%
2021/06/07	1	73.00	0	0.00	72.90	1	15,404	0.01%
2021/06/02	11	73.50	0	0.00	73.60	11	15,739	0.07%
2021/06/01	7	73.53	0	0.00	73.80	7	15,892	0.04%
2021/05/31	0	0.00	1	73.00	73.50	-1	15,999	-0.01%
2021/05/27	0.6	73.00	4	72.95	73.20	-3.4	16,226	-0.02%
2021/05/26	1	73.10	1	73.20	73.30	0	16,505	0.00%
2021/05/25	1	72.80	2	72.70	72.90	-1	16,687	-0.01%
2021/05/24	0	0.00	3	72.60	72.70	-3	16,815	-0.02%
2021/05/21	0	0.00	2.2	72.77	72.50	-2.2	16,964	-0.01%
2021/05/20	4	72.05	50	72.00	72.10	-46	17,089	-0.27%
2021/05/17	4	68.33	2	68.45	68.40	2	17,964	0.01%
2021/05/13	6	70.37	3	71.50	70.10	3	18,054	0.02%
2021/05/12	4	71.98	13	71.22	71.10	-9	17,959	-0.05%
2021/05/11	13	69.83	4	69.15	69.30	9	17,558	0.05%
2021/05/10	5	70.66	0	0.00	70.60	5	17,580	0.03%
2021/05/07	0	0.00	2	71.00	71.10	-2	18,197	-0.01%
2021/05/06	13	70.15	0	0.00	69.70	13	19,274	0.07%
2021/05/05	4	71.20	0	0.00	70.80	4	19,804	0.02%
2021/05/04	7	71.29	3	71.30	71.50	4	20,037	0.02%
2021/05/03	1.1	72.34	7	72.56	72.20	-5.9	20,055	-0.03%
2021/04/29	2	73.90	9	73.88	73.60	-7	20,347	-0.03%
2021/04/28	0	0.00	2	73.80	73.60	-2	20,672	-0.01%
2021/04/27	0	0.00	2	73.40	73.30	-2	21,355	-0.01%
2021/04/26	2	73.50	1	73.60	73.60	1	21,679	0.00%
2021/04/22	56	74.52	12.1	75.23	74.10	43.9	24,604	0.18%
2021/04/21	3	73.90	1	74.00	74.30	2	25,484	0.01%
2021/04/20	0	0.00	2	73.60	74.00	-2	26,144	-0.01%
2021/04/19	3	73.73	10	73.78	73.80	-7	26,288	-0.03%
2021/04/16	9	73.34	0	0.00	73.50	9	26,368	0.03%
2021/04/15	4	72.93	4	73.15	73.00	0	26,429	0.00%
2021/04/14	5	72.24	0	0.00	73.20	5	26,434	0.02%
2021/04/13	3.1	72.99	5	72.70	72.50	-1.9	26,365	-0.01%
2021/04/12	6	73.08	2	72.60	72.70	4	26,479	0.02%
2021/04/09	5.1	73.32	2	73.30	73.30	3.1	26,461	0.01%
2021/04/08	8	73.66	1	73.70	73.60	7	26,327	0.03%
2021/04/07	7	72.69	0	0.00	72.80	7	26,181	0.03%
2021/04/06	7	73.14	0	0.00	73.00	7	26,030	0.03%
2021/04/01	0	0.00	2	73.75	73.50	-2	25,829	-0.01%
2021/03/31	5	73.92	1	73.90	74.10	4	25,726	0.02%
2021/03/30	6	73.72	2	73.60	73.70	4	25,623	0.02%
2021/03/29	14	73.75	8	73.61	73.60	6	25,510	0.02%
2021/03/26	7	73.79	8	73.80	73.80	-1	25,357	0.00%
2021/03/25	5	75.46	2	75.15	75.70	3	24,820	0.01%
2021/03/24	3	74.40	0	0.00	74.20	3	24,692	0.01%
2021/03/23	0	0.00	2	73.55	74.00	-2	24,594	-0.01%
2021/03/22	0	0.00	5	73.94	74.00	-5	24,491	-0.02%
2021/03/19	7	74.11	3	74.40	75.00	4	24,545	0.02%
2021/03/18	5	74.30	14	73.56	74.30	-9	24,358	-0.04%
2021/03/17	11	72.40	15	72.55	72.30	-4	24,366	-0.02%
2021/03/16	5	71.96	0	0.00	71.50	5	24,370	0.02%
2021/03/15	10	71.16	3.5	71.04	71.50	6.5	24,405	0.03%
2021/03/12	8	71.21	2	71.40	71.40	6	24,426	0.02%
2021/03/11	40	71.25	15	71.50	72.00	25	24,483	0.10%
2021/03/10	2	74.50	8	74.50	73.90	-6	23,998	-0.03%
2021/03/09	4	73.15	10	72.90	72.80	-6	23,975	-0.03%
2021/03/08	1	74.00	3	74.10	73.20	-2	23,979	-0.01%
2021/03/05	64	73.54	0	0.00	73.50	64	23,936	0.27%
2021/03/04	2	74.30	0	0.00	74.30	2	23,982	0.01%
2021/03/03	0	0.00	7	74.74	75.50	-7	23,918	-0.03%
2021/03/02	13	74.28	1	73.90	73.90	12	23,861	0.05%
2021/02/26	18	74.87	3	75.00	74.60	15	23,754	0.06%
2021/02/25	5	76.04	2	75.80	75.90	3	23,456	0.01%
2021/02/24	5	75.70	7	76.33	76.00	-2	23,325	-0.01%
2021/02/23	7	75.14	1	75.00	75.10	6	23,270	0.03%
2021/02/22	8	75.96	1	76.00	75.80	7	23,118	0.03%
2021/02/19	15	75.29	2	76.00	76.10	13	22,985	0.06%
2021/02/18	6	75.07	5	75.14	75.40	1	22,853	0.00%
2021/02/17	31.1	75.67	9	75.57	75.20	22.1	22,678	0.10%
2021/02/05	11	78.69	1	79.00	78.40	10	22,274	0.04%
2021/02/04	1	77.80	6	78.77	78.90	-5	22,157	-0.02%
2021/02/03	4	78.20	3	78.03	78.20	1	22,161	0.00%
2021/02/02	3	78.37	4	78.33	78.10	-1	22,341	0.00%
2021/02/01	2	77.70	19	78.04	78.00	-17	22,368	-0.08%
2021/01/29	16	81.49	33	81.41	78.40	-17	22,106	-0.08%
2021/01/28	38.4	82.68	7	81.51	81.50	31.4	21,406	0.15%
2021/01/27	25	80.83	30	80.33	81.10	-5	20,213	-0.02%
2021/01/26	11.1	78.61	25	78.54	77.70	-13.9	19,412	-0.07%
2021/01/25	4	77.68	10	77.44	78.00	-6	19,027	-0.03%
2021/01/22	2	77.55	6	77.67	77.60	-4	18,789	-0.02%
2021/01/21	9.1	77.83	9	77.47	77.00	0.1	18,280	0.00%
2021/01/20	34	77.23	15	77.05	76.00	19	17,816	0.11%
2021/01/19	7	79.01	24	78.43	79.00	-17	17,029	-0.10%
2021/01/18	37	79.21	9	79.02	79.00	28	16,570	0.17%
2021/01/15	97	81.69	106	81.85	80.40	-9	15,678	-0.06%	大賣/
2021/01/14	11	76.02	35	76.33	77.90	-24	13,423	-0.18%
2021/01/13	11	70.47	23	70.38	70.90	-12.1	12,034	-0.10%
2021/01/12	1	68.00	17	66.90	67.50	-16	11,175	-0.14%
2021/01/11	6	66.95	3	67.30	67.30	3	10,964	0.03%
2021/01/08	6	66.83	11	66.80	67.40	-5	10,765	-0.05%
2021/01/07	2	66.70	0	0.00	66.80	2	10,613	0.02%
2021/01/06	11	66.97	8	66.83	66.70	3	10,633	0.03%
2021/01/05	20	66.86	1	66.80	66.80	19	10,501	0.18%
2021/01/04	0	0.00	2	67.00	68.00	-2	10,269	-0.02%
2020/12/31	1	67.20	4	67.27	67.30	-3	10,070	-0.03%
2020/12/30	2	66.85	6	67.00	67.50	-4	10,034	-0.04%
2020/12/29	3	67.37	2	67.45	67.10	1	9,957	0.01%
2020/12/28	11	68.00	1	68.00	68.00	10	9,906	0.10%
2020/12/24	2	66.75	0	0.00	66.80	2	9,924	0.02%
2020/12/23	1	66.20	1	66.60	66.80	0	9,889	0.00%
2020/12/22	1	66.10	2	66.70	66.20	-1	9,905	-0.01%
2020/12/21	5	65.92	3	65.70	66.20	2	9,896	0.02%
2020/12/18	7	67.04	0	0.00	66.70	7	9,762	0.07%
2020/12/17	3	68.33	1	67.80	67.90	2	9,618	0.02%
2020/12/16	0	0.00	1	68.00	68.50	-1	9,602	-0.01%
2020/12/15	7	67.96	7	68.03	67.30	0	9,669	0.00%
2020/12/14	2	69.75	2	70.35	69.60	0	9,443	0.00%
2020/12/11	19	70.34	4	70.08	69.90	15	9,331	0.16%
2020/12/10	5	69.00	5	68.84	69.40	0	8,938	0.00%
2020/12/09	1	68.70	5	69.30	69.40	-4	8,781	-0.05%
2020/12/08	10	68.64	0	0.00	68.40	10	8,606	0.12%
2020/12/07	7	67.57	9	68.23	68.80	-2	8,455	-0.02%
2020/12/04	0	0.00	4	66.58	66.60	-4	8,094	-0.05%
2020/12/03	4	66.08	1	66.50	66.10	3	8,018	0.04%
2020/12/02	0	0.00	1	66.40	66.40	-1	7,971	-0.01%
2020/12/01	8	65.26	4	64.93	65.50	4	7,857	0.05%
2020/11/30	8	66.53	3	66.37	65.30	5	7,741	0.06%
2020/11/27	6	66.53	1	66.70	66.50	5	7,551	0.07%
2020/11/26	7	66.01	4	66.25	66.50	3	7,521	0.04%
2020/11/25	7	66.04	2	65.70	65.90	5	7,510	0.07%
2020/11/24	7	66.00	5	66.06	66.20	2	7,477	0.03%
2020/11/23	13	65.62	3	65.70	65.90	10	7,358	0.14%
2020/11/20	8	65.97	7	65.76	65.60	1	7,246	0.01%
2020/11/19	4	65.23	3	65.13	65.00	1	7,129	0.01%
2020/11/16	1	64.80	1	65.00	65.00	0	7,368	0.00%
2020/11/13	2	63.80	3	63.87	64.10	-1	7,365	-0.01%
2020/11/12	3	62.40	1	62.10	62.30	2	7,281	0.03%
2020/11/11	0	0.00	12	61.96	62.50	-12	7,841	-0.15%
2020/11/10	15	60.29	0	0.00	60.30	15	8,501	0.18%
2020/11/09	5	60.32	2	62.80	60.90	3	8,160	0.04%
2020/11/05	5	62.40	5	62.40	62.30	0	8,012	0.00%
2020/11/03	1	62.00	1	62.30	62.40	0	8,181	0.00%
2020/10/30	2	61.60	0	0.00	61.50	2	8,537	0.02%
2020/10/27	1	62.00	0	0.00	62.50	1	8,706	0.01%
2020/10/26	1	62.20	0	0.00	62.30	1	8,767	0.01%
2020/10/21	1	63.00	0	0.00	62.80	1	8,820	0.01%
2020/10/20	16	63.30	0	0.00	63.50	16	8,922	0.18%
2020/10/19	1	64.00	2	63.85	63.50	-1	8,992	-0.01%
2020/10/07	1	63.60	0	0.00	63.40	1	9,439	0.01%
2020/09/29	0	0.00	7	62.96	62.90	-7	9,763	-0.07%
2020/09/24	1	61.50	1	61.90	61.50	0	10,068	0.00%
2020/09/21	1	64.20	0	0.00	64.20	1	11,198	0.01%
2020/09/18	8	64.63	1	64.80	65.60	7	11,465	0.06%
2020/09/17	2	64.25	0	0.00	63.90	2	11,566	0.02%
2020/09/16	0	0.00	0.1	64.30	64.00	-0.1	11,769	0.00%
2020/09/15	4	64.00	2	64.10	63.90	2	11,987	0.02%
2020/09/14	0	0.00	2	63.60	63.80	-2	12,033	-0.02%
2020/09/10	0	0.00	1	63.10	62.80	-1	12,134	-0.01%
2020/09/08	0	0.00	1	62.90	63.10	-1	12,530	-0.01%
2020/09/07	3	63.03	2	62.90	62.90	1	12,889	0.01%
2020/09/04	2	63.00	0	0.00	63.60	2	12,959	0.02%
2020/09/02	1	63.50	1	63.90	63.70	0	13,103	0.00%
2020/09/01	1	63.20	1	63.50	63.50	0	13,101	0.00%
2020/08/31	4	62.80	2	62.90	62.50	2	13,183	0.02%
2020/08/28	5	63.16	1	62.80	62.90	4	13,242	0.03%
2020/08/27	2	63.75	0	0.00	63.90	2	13,210	0.02%
2020/08/25	6	63.72	1	63.70	63.80	5	13,476	0.04%
2020/08/24	0	0.00	1	63.00	63.30	-1	13,484	-0.01%
2020/08/21	3	64.37	0	0.00	64.40	3	13,382	0.02%
2020/08/20	1	66.70	3	64.80	64.00	-2	13,352	-0.01%
2020/08/19	2	66.75	1	66.40	66.60	1	13,179	0.01%
2020/08/18	2	67.95	0	0.00	67.70	2	13,092	0.02%
2020/08/17	14	68.94	20	69.38	69.10	-6	13,050	-0.05%
2020/08/14	4	66.43	30	66.07	66.70	-26	12,536	-0.21%
2020/08/12	1	62.30	0	0.00	62.10	1	11,973	0.01%
2020/08/11	1	62.70	0	0.00	62.00	1	12,059	0.01%
2020/08/10	0	0.00	2	63.90	63.60	-2	12,418	-0.02%
2020/08/07	0	0.00	16	63.76	63.60	-16	12,421	-0.13%
2020/08/05	1	64.00	0	0.00	63.40	1	12,453	0.01%
2020/08/04	0	0.00	6	63.13	63.80	-6	12,389	-0.05%
2020/08/03	5.1	62.02	0	0.00	62.10	5.1	12,256	0.04%
2020/07/31	1	61.80	0	0.00	61.70	1	12,209	0.01%
2020/07/29	1	60.60	1	60.60	60.10	0	12,083	0.00%
2020/07/28	6	61.37	6	60.75	60.60	0	12,092	0.00%
2020/07/27	2	60.85	2	60.70	60.40	0	12,154	0.00%
2020/07/24	1.1	61.77	1	61.40	61.20	0.1	12,241	0.00%
2020/07/23	1	62.60	0	0.00	62.20	1	12,237	0.01%
2020/07/22	1	61.90	0	0.00	61.90	1	12,201	0.01%
2020/07/21	3	61.37	2	61.30	61.20	1	12,219	0.01%
2020/07/20	7	61.84	6	61.92	61.50	1	12,115	0.01%
2020/07/16	2	64.25	1	64.00	64.10	1	12,076	0.01%
2020/07/15	2	63.95	0	0.00	63.90	2	12,107	0.02%
2020/07/14	0	0.00	1	64.70	64.70	-1	12,193	-0.01%
2020/07/13	4	64.45	11	64.66	64.80	-7	12,260	-0.06%
2020/07/10	11	64.22	0	0.00	63.70	11	12,339	0.09%
2020/07/09	1	64.80	0	0.00	64.80	1	12,411	0.01%
2020/07/08	3	65.00	0	0.00	65.10	3	12,351	0.02%
2020/07/07	3	65.50	0	0.00	65.60	3	12,272	0.02%
2020/07/06	12	67.22	0	0.00	66.50	12	12,140	0.10%
2020/07/03	8	65.63	3	65.93	66.10	5	12,122	0.04%
2020/07/02	3	65.00	5	65.18	65.30	-2	12,087	-0.02%
2020/07/01	3	64.50	0	0.00	64.50	3	12,103	0.02%
2020/06/30	6	64.57	0	0.00	64.00	6	12,039	0.05%
2020/06/29	2	69.95	4	69.88	69.80	-2	11,418	-0.02%
2020/06/23	18	70.49	0	0.00	70.00	18	11,187	0.16%
2020/06/22	9	69.81	2	69.85	70.10	7	10,980	0.06%
2020/06/19	0	0.00	1	69.10	68.80	-1	10,829	-0.01%
2020/06/17	2	68.25	1	68.60	68.60	1	10,682	0.01%
2020/06/16	1	68.60	0	0.00	68.60	1	10,759	0.01%
2020/06/15	0	0.00	1	68.70	67.80	-1	10,819	-0.01%
2020/06/11	0	0.00	10	69.94	67.80	-10	10,583	-0.09%
2020/06/08	0	0.00	1	67.00	66.80	-1	10,395	-0.01%
2020/06/05	1	66.10	4	66.15	66.30	-3	10,372	-0.03%
2020/06/04	1	66.40	0	0.00	66.40	1	10,458	0.01%
2020/06/03	0	0.00	4	66.50	66.10	-4	10,478	-0.04%
2020/06/02	0	0.00	5	65.02	65.10	-5	10,380	-0.05%
2020/06/01	2	64.50	4	64.30	64.20	-2	10,357	-0.02%
2020/05/29	0	0.00	1	62.50	64.50	-1	10,339	-0.01%
2020/05/28	5	61.90	0	0.00	61.50	5	10,282	0.05%
2020/05/27	1	62.20	0	0.00	62.00	1	10,402	0.01%
2020/05/26	0	0.00	10	62.10	62.00	-10	10,471	-0.10%
2020/05/25	8	61.18	1	61.60	61.50	7	10,386	0.07%
2020/05/22	9	60.89	0	0.00	60.70	9	10,385	0.09%
2020/05/21	4	61.00	0	0.00	60.60	4	10,324	0.04%
2020/05/20	1	61.20	0.7	61.40	61.00	0.3	10,203	0.00%
2020/05/19	13	62.24	5	61.20	61.10	8	10,136	0.08%
2020/05/18	1	62.80	1	62.70	63.00	0	9,912	0.00%
2020/05/15	4	62.55	1	62.00	62.60	3	9,872	0.03%
2020/05/14	0	0.00	10	65.64	66.00	-10	9,435	-0.11%
2020/05/13	1	66.10	0	0.00	66.50	1	9,364	0.01%
2020/05/11	0	0.00	1	67.20	66.90	-1	9,223	-0.01%
2020/05/06	1	64.70	55	65.40	65.00	-54	9,143	-0.59%
2020/05/05	10	65.50	0	0.00	65.30	10	9,168	0.11%
2020/05/04	51	64.80	2	65.10	64.90	49	9,171	0.53%
2020/04/29	0	0.00	2	65.90	65.50	-2	9,145	-0.02%
2020/04/27	0	0.00	50	66.00	65.40	-50	9,228	-0.54%
2020/04/24	0	0.00	2	64.85	64.70	-2	9,151	-0.02%
2020/04/21	6	63.52	0	0.00	63.20	6	8,908	0.07%
2020/04/20	6	64.68	1	65.00	64.40	5	8,809	0.06%
2020/04/15	0	0.00	1	64.50	64.80	-1	8,597	-0.01%
2020/04/14	0.9	63.50	2	63.55	63.70	-1.1	8,529	-0.01%
2020/04/13	0	0.00	1	62.20	62.00	-1	8,480	-0.01%
2020/04/10	5	61.70	0	0.00	62.00	5	8,483	0.06%
2020/04/09	2	62.00	0	0.00	61.80	2	8,497	0.02%
2020/04/06	0	0.00	6	61.23	61.60	-6	8,244	-0.07%
2020/04/01	1	58.00	0	0.00	58.40	1	8,028	0.01%
2020/03/31	2	59.25	1	59.60	58.00	1	7,929	0.01%
2020/03/27	0.1	60.10	10	60.37	60.10	-10	7,575	-0.13%
2020/03/25	2	55.10	0	0.00	54.90	2	7,265	0.03%
2020/03/24	0	0.00	2	52.10	51.90	-2	7,242	-0.03%
2020/03/23	1	49.25	3	49.45	48.20	-2	7,341	-0.03%
2020/03/20	3	49.90	3	50.87	51.80	0	7,335	0.00%
2020/03/19	7	48.41	9	49.00	48.10	-2	7,245	-0.03%
2020/03/18	0	0.00	2	51.10	50.30	-2	7,137	-0.03%
2020/03/16	3	54.10	0	0.00	52.60	3	7,083	0.04%
2020/03/13	0	0.00	7	52.49	55.30	-7	7,017	-0.10%
2020/03/12	6	58.58	3	57.17	56.80	3	6,839	0.04%
2020/03/11	11	60.65	10	59.70	59.40	1	6,756	0.01%
2020/03/06	2	61.95	0	0.00	61.30	2	6,580	0.03%
2020/03/03	1	61.60	0	0.00	61.00	1	6,584	0.02%
2020/03/02	8	60.69	2	60.45	60.30	6	6,503	0.09%
2020/02/27	0	0.00	2	63.10	62.70	-2	6,430	-0.03%
2020/02/26	19	64.57	0	0.00	64.20	19	6,378	0.30%
2020/02/21	1	65.40	0	0.00	65.50	1	6,652	0.02%
2020/02/20	30	66.39	0	0.00	66.30	30	6,815	0.44%
2020/02/19	0	0.00	30	66.60	66.70	-30	6,893	-0.44%
2020/02/18	0	0.00	2	66.00	66.00	-2	6,983	-0.03%
2020/02/14	3	66.30	3	66.10	66.20	0	7,735	0.00%
2020/02/13	30	65.60	1	65.70	65.40	29	8,226	0.35%
2020/02/12	1	65.30	0	0.00	65.30	1	8,661	0.01%
2020/02/11	0	0.00	2	65.30	65.50	-2	9,655	-0.02%
2020/02/10	0	0.00	1	65.20	64.70	-1	9,654	-0.01%
2020/02/07	2	65.45	0	0.00	65.30	2	9,618	0.02%
2020/02/06	0	0.00	2	66.10	66.60	-2	9,648	-0.02%
2020/02/05	1	64.10	1	65.00	64.80	0	9,685	0.00%
2020/02/04	3	64.77	7	65.10	64.80	-4	9,735	-0.04%
2020/02/03	2	64.40	0	0.00	63.90	2	9,818	0.02%
2020/01/31	1	63.70	0	0.00	63.60	1	9,843	0.01%
2020/01/30	3	63.50	0	0.00	62.80	3	9,970	0.03%
2020/01/20	4	68.50	0	0.00	68.00	4	9,796	0.04%
2020/01/15	0	0.00	1	68.80	68.20	-1	9,888	-0.01%
2020/01/14	1	69.00	2	68.80	69.10	-1	9,932	-0.01%
2020/01/13	5	68.50	3	69.00	69.20	2	9,978	0.02%
2020/01/10	2	67.10	0	0.00	67.00	2	10,257	0.02%
2020/01/09	1	67.30	0	0.00	67.40	1	10,402	0.01%
2020/01/06	1	67.70	1	66.80	66.80	0	10,281	0.00%
2020/01/03	3	68.00	0	0.00	68.20	3	10,280	0.03%
2020/01/02	2	68.15	1	68.10	68.60	1	10,267	0.01%
2019/12/31	2	68.50	0	0.00	68.40	2	10,309	0.02%
2019/12/25	1	69.00	0	0.00	69.30	1	10,395	0.01%
2019/12/23	2	69.75	0	0.00	69.80	2	10,403	0.02%
2019/12/20	1	70.10	0	0.00	70.10	1	10,393	0.01%
2019/12/19	0.9	70.20	0	0.00	70.20	0.9	10,340	0.01%
2019/12/18	1	71.20	8	70.39	71.10	-7	10,264	-0.07%
2019/12/17	0	0.00	2	69.60	69.80	-2	10,110	-0.02%
2019/12/16	1	68.60	2	69.70	68.70	-1	10,061	-0.01%
2019/12/13	8	68.28	1	68.80	68.80	7	10,081	0.07%
2019/12/12	0	0.00	9	69.27	69.00	-9	10,022	-0.09%
2019/12/11	1	67.80	0	0.00	68.70	1	9,921	0.01%
2019/12/10	2	68.00	7	68.16	68.90	-5	9,860	-0.05%
2019/12/09	6	68.45	0	0.00	68.40	6	9,870	0.06%
2019/12/06	2	68.80	0	0.00	69.00	2	9,834	0.02%
2019/12/05	4	69.18	0	0.00	68.80	4	9,812	0.04%
2019/12/04	5	68.90	1	69.10	69.00	4	9,768	0.04%
2019/12/03	1	69.10	5	69.00	69.10	-4	9,735	-0.04%
2019/11/29	0	0.00	3	68.07	68.00	-3	9,533	-0.03%
2019/11/27	4	69.73	0	0.00	69.70	4	9,548	0.04%
2019/11/25	1	70.00	6	69.85	69.90	-5	9,335	-0.05%
2019/11/22	0	0.00	3	71.00	70.80	-3	9,321	-0.03%
2019/11/21	2	69.95	1	70.80	71.30	1	9,256	0.01%
2019/11/20	0	0.00	1	71.00	71.00	-1	9,097	-0.01%
2019/11/19	1	70.40	10	70.47	70.70	-9	8,977	-0.10%
2019/11/18	0	0.00	2	70.30	70.00	-2	8,747	-0.02%
2019/11/15	1	69.60	4	70.50	69.80	-3	8,659	-0.03%
2019/11/14	8	69.86	2	70.20	70.00	6	8,545	0.07%
2019/11/13	0	0.00	41	70.19	70.00	-41	8,312	-0.49%
2019/11/12	0	0.00	4	68.08	68.60	-4	7,853	-0.05%
2019/11/11	4	66.65	0	0.00	66.70	4	7,394	0.05%
2019/11/08	2	66.20	46	66.25	67.30	-44	7,023	-0.63%
2019/11/07	0	0.00	1	61.10	61.20	-1	6,158	-0.02%
2019/11/06	0	0.00	2	61.20	61.30	-2	6,163	-0.03%
2019/11/05	0	0.00	1	61.30	61.00	-1	6,181	-0.02%
2019/11/04	0	0.00	1	61.10	61.10	-1	6,224	-0.02%
2019/11/01	1	60.20	2	59.75	60.20	-1	6,196	-0.02%
2019/10/31	0	0.00	1	59.50	59.30	-1	6,190	-0.02%
2019/10/30	6	60.40	2	61.30	60.40	4	6,095	0.07%
2019/10/29	0	0.00	8	60.68	60.70	-8	6,217	-0.13%
2019/10/23	2	59.10	11	59.18	59.20	-9	6,267	-0.14%
2019/10/22	5	58.50	1	58.90	58.50	4	6,216	0.06%
2019/10/21	6	58.08	0	0.00	58.30	6	6,157	0.10%
2019/10/18	3	58.57	4	58.58	58.00	-1	6,074	-0.02%
2019/10/17	1	57.30	4	56.63	57.30	-3	5,714	-0.05%
2019/10/16	1	55.00	0	0.00	55.50	1	5,511	0.02%
2019/10/15	1	55.30	0	0.00	55.10	1	5,528	0.02%
2019/10/14	3	55.17	0	0.00	55.00	3	5,583	0.05%
2019/10/09	0	0.00	2	54.75	54.00	-2	5,533	-0.04%
2019/10/07	1	55.30	1	55.30	55.50	0	5,520	0.00%
2019/10/03	1	54.00	0	0.00	54.60	1	5,499	0.02%
2019/10/02	0	0.00	1	54.70	54.90	-1	5,516	-0.02%
2019/10/01	1	54.50	0	0.00	54.80	1	5,504	0.02%
2019/09/26	0	0.00	3	54.30	54.70	-3	5,459	-0.05%
2019/09/23	1	54.40	0	0.00	54.50	1	5,470	0.02%
2019/09/20	0	0.00	2	54.50	54.60	-2	5,506	-0.04%
2019/09/19	1	54.50	1	54.80	54.60	0	5,456	0.00%
2019/09/18	0	0.00	10	54.50	54.70	-10	5,436	-0.18%
2019/09/17	0	0.00	1	53.90	53.90	-1	5,345	-0.02%
2019/09/12	10	53.30	6	53.33	53.40	4	5,472	0.07%
2019/09/10	0	0.00	5	52.60	52.30	-5	5,466	-0.09%
2019/09/05	2	52.50	1	52.60	52.70	1	5,431	0.02%
2019/09/04	0	0.00	1	52.40	52.40	-1	5,497	-0.02%
2019/09/03	0	0.00	3	51.90	51.90	-3	5,541	-0.05%
2019/09/02	5	52.90	0	0.00	52.20	5	5,567	0.09%
2019/08/30	3	52.20	7	52.23	52.40	-4	5,581	-0.07%
2019/08/29	2	50.20	0	0.00	50.20	2	5,415	0.04%
2019/08/26	1	50.10	0	0.00	50.00	1	5,427	0.02%
2019/08/23	1.2	50.97	0	0.00	50.70	1.2	5,469	0.02%
2019/08/19	0	0.00	201	51.20	51.50	-201	5,590	-3.60%	大賣/鉅額交易
2019/08/16	0	0.00	2	51.30	51.00	-2	5,592	-0.04%
2019/08/14	1.1	50.98	0	0.00	50.70	1.1	5,523	0.02%
2019/08/13	2	50.60	3	50.33	50.50	-1	5,505	-0.02%
2019/08/08	1	48.20	0	0.00	48.00	1	5,414	0.02%
2019/08/07	3	48.02	0	0.00	48.00	3	5,477	0.05%
2019/08/06	3	47.05	2	47.10	47.70	1	5,537	0.02%
2019/08/05	3	48.65	0	0.00	48.45	3	5,533	0.05%
2019/08/02	1	49.75	0	0.00	49.70	1	5,541	0.02%
2019/08/01	1	50.60	4	50.80	50.80	-3	5,735	-0.05%
2019/07/31	8	51.09	11	51.10	50.90	-3	6,001	-0.05%
2019/07/30	0	0.00	12	56.08	56.00	-12	5,782	-0.21%
2019/07/29	15	57.00	0	0.00	57.00	15	5,768	0.26%
2019/07/26	6	57.47	1	57.60	57.50	5	5,731	0.09%
2019/07/25	0	0.00	3	56.77	57.40	-3	5,669	-0.05%
2019/07/23	4	55.90	0	0.00	55.90	4	5,669	0.07%
2019/07/22	1	55.70	0	0.00	55.80	1	5,704	0.02%
2019/07/17	2	55.40	0	0.00	55.40	2	5,893	0.03%
2019/07/16	0	0.00	2	55.80	56.30	-2	5,932	-0.03%
2019/07/12	1	55.10	0	0.00	55.00	1	6,297	0.02%
2019/07/11	1	55.30	1	55.40	55.50	0	6,804	0.00%
2019/07/09	0	0.00	3	54.60	54.50	-3	7,637	-0.04%
2019/07/08	0	0.00	3	54.97	55.10	-3	7,647	-0.04%
2019/07/05	200	55.00	0	0.00	55.10	200	7,660	2.61%	大買/鉅額交易
2019/07/04	3	54.70	0	0.00	54.70	3	7,710	0.04%
2019/07/01	2	54.30	0	0.00	54.50	2	7,840	0.03%
2019/06/25	0	0.00	1	53.80	53.70	-1	7,976	-0.01%
2019/06/24	1	54.30	1	54.20	54.20	0	8,010	0.00%
2019/06/21	1	53.60	5	54.08	53.70	-4	8,018	-0.05%
2019/06/14	2	51.80	13	51.98	52.00	-11	7,892	-0.14%
2019/06/12	0	0.00	1	51.70	52.20	-1	8,383	-0.01%
2019/06/11	4	50.50	4	50.50	50.50	0	8,308	0.00%
2019/06/10	1	50.50	0	0.00	50.30	1	8,293	0.01%
2019/06/05	1	50.90	1	50.90	51.00	0	8,423	0.00%
2019/05/30	1	49.55	1	50.00	51.10	0	8,440	0.00%
2019/05/29	2	49.28	0	0.00	49.40	2	8,432	0.02%
2019/05/28	10	50.50	0	0.00	50.00	10	8,395	0.12%
2019/05/27	1	50.50	0	0.00	50.60	1	8,375	0.01%
2019/05/24	0	0.00	1	50.30	50.50	-1	8,474	-0.01%
2019/05/22	7	50.37	8	50.49	50.50	-1	8,627	-0.01%
2019/05/21	5	50.30	5	50.58	50.40	0	8,804	0.00%
2019/05/20	4	50.50	1	50.70	50.50	3	8,846	0.03%
2019/05/17	1	50.10	0	0.00	49.95	1	8,864	0.01%
2019/05/16	4	50.41	4	49.90	49.95	0	8,820	0.00%
2019/05/15	7	51.00	0	0.00	50.90	7	8,787	0.08%
2019/05/14	3	50.30	1	50.70	50.80	2	8,743	0.02%
2019/05/13	0	0.00	1	51.40	51.70	-1	8,680	-0.01%
2019/05/10	2	51.45	3	51.50	51.70	-1	8,645	-0.01%
2019/05/09	5	51.96	0	0.00	52.00	5	8,585	0.06%
2019/05/08	15	54.21	7	53.64	53.50	8	8,315	0.10%
2019/05/07	0	0.00	2	57.50	57.20	-2	8,026	-0.02%
2019/05/03	2	58.50	0	0.00	59.40	2	7,979	0.03%
2019/04/30	2	57.90	0	0.00	58.30	2	7,912	0.03%
2019/04/26	2	58.80	1	58.80	58.80	1	7,833	0.01%
2019/04/25	2	59.00	0	0.00	59.20	2	7,834	0.03%
2019/04/24	3	59.70	2	60.05	59.40	1	7,862	0.01%
2019/04/23	2	58.45	0	0.00	59.10	2	7,782	0.03%
2019/04/22	0	0.00	2	58.90	58.90	-2	7,733	-0.03%
2019/04/19	1	61.00	1	60.10	60.10	0	7,713	0.00%
2019/04/18	1	61.10	6	61.62	60.90	-5	7,671	-0.07%
2019/04/17	3	62.57	15	63.20	61.10	-12	7,539	-0.16%
2019/04/16	46	59.24	42	59.67	60.90	4	7,192	0.06%
2019/04/15	1	55.30	2	55.00	55.50	-1	6,540	-0.02%
2019/04/12	0	0.00	1	53.80	53.80	-1	6,451	-0.02%
2019/04/10	1	53.90	15	53.83	54.20	-14	6,413	-0.22%
2019/04/03	1	52.70	4	52.53	52.70	-3	6,299	-0.05%
2019/04/01	2	53.10	4	53.05	53.00	-2	6,228	-0.03%
2019/03/29	0	0.00	4	53.10	53.30	-4	6,099	-0.07%
2019/03/28	0	0.00	1	52.60	53.00	-1	6,067	-0.02%
2019/03/27	3	52.37	6	52.35	52.50	-3	6,037	-0.05%
2019/03/25	2	51.30	0	0.00	51.40	2	5,977	0.03%
2019/03/22	3	52.10	0	0.00	52.10	3	5,960	0.05%
2019/03/21	1	51.90	0	0.00	51.80	1	5,968	0.02%
2019/03/20	0	0.00	1	52.10	52.10	-1	5,968	-0.02%
2019/03/19	5	52.08	0	0.00	52.10	5	5,944	0.08%
2019/03/18	10	51.56	9	51.71	51.90	1	5,967	0.02%
2019/03/15	17	51.77	0	0.00	52.40	17	5,896	0.29%
2019/03/13	0	0.00	1	54.70	54.90	-1	5,595	-0.02%
2019/03/12	2	54.90	3	55.10	54.90	-1	5,551	-0.02%
2019/03/11	0	0.00	9	53.80	53.90	-9	5,506	-0.16%
2019/03/04	8	51.80	0	0.00	51.80	8	5,537	0.14%
2019/02/25	0	0.00	2	53.60	53.70	-2	5,416	-0.04%
2019/02/22	0	0.00	6	52.92	52.90	-6	5,346	-0.11%
2019/02/21	0	0.00	1	52.50	52.50	-1	5,238	-0.02%
2019/02/20	6	52.53	11	52.58	52.50	-5	5,169	-0.10%
2019/02/19	0	0.00	1	51.70	51.50	-1	5,040	-0.02%
2019/02/18	10	51.19	0	0.00	51.20	10	5,006	0.20%
2019/02/14	1	50.80	1	50.90	50.60	0	5,132	0.00%
2019/02/13	8	51.10	8	50.81	50.70	0	5,154	0.00%
2019/02/12	4	51.10	4	51.00	51.00	0	5,228	0.00%
2019/02/11	5	51.56	7	50.99	51.00	-2	5,259	-0.04%
2019/01/28	0	0.00	7	51.49	51.50	-7	5,462	-0.13%
2019/01/25	0	0.00	4	50.50	51.00	-4	5,457	-0.07%
2019/01/23	8	48.61	8	48.50	48.60	0	5,384	0.00%
2019/01/22	11	49.05	10	49.00	49.00	1	5,401	0.02%
2019/01/21	4	49.16	4	49.34	49.00	0	5,495	0.00%
2019/01/18	8	48.69	13	48.94	48.95	-5	5,526	-0.09%
2019/01/17	6	49.07	6	48.68	48.60	0	5,541	0.00%
2019/01/15	2	48.73	6	48.71	48.90	-4	5,593	-0.07%
2019/01/14	6	48.05	5	48.05	48.15	1	5,570	0.02%
2019/01/11	9	48.20	3	48.32	48.10	6	5,548	0.11%
2019/01/10	13	47.69	16	48.08	48.50	-3	5,474	-0.05%
2019/01/09	9	47.96	4	47.89	48.00	5	5,422	0.09%
2019/01/08	16	47.38	11	47.45	47.40	5	5,403	0.09%
2019/01/07	17	48.82	10	48.60	48.50	7	5,269	0.13%
2019/01/04	12	48.56	11	48.67	48.50	1	5,286	0.02%
2019/01/03	13	49.44	9	49.45	49.60	4	5,461	0.07%
2019/01/02	10	51.06	8	50.20	50.20	2	5,502	0.04%
2018/12/28	2	50.95	2	51.60	51.40	0	5,510	0.00%
2018/12/26	1	49.90	1	49.85	49.70	0	5,629	0.00%
2018/12/25	1	49.25	1	49.30	49.90	0	5,676	0.00%
2018/12/24	3	49.70	0	0.00	50.60	3	5,738	0.05%
2018/12/20	1	49.80	0	0.00	49.90	1	6,148	0.02%
2018/12/19	1	50.80	1	51.00	50.90	0	6,290	0.00%
2018/12/14	4	50.38	4	50.60	50.70	0	6,565	0.00%
2018/12/12	0	0.00	1	51.20	51.20	-1	6,605	-0.02%
2018/12/11	1	50.00	1	50.60	50.30	0	6,679	0.00%
2018/12/10	5	50.12	5	49.91	49.80	0	6,949	0.00%
2018/12/07	4	50.85	0	0.00	50.80	4	6,982	0.06%
2018/12/06	3	50.57	0	0.00	50.10	3	7,050	0.04%
2018/12/03	0	53.90	7	54.29	54.10	-7	7,168	-0.10%
2018/11/30	1	52.40	1	53.30	52.30	0	7,220	0.00%
2018/11/29	2	53.40	0	0.00	52.40	2	7,230	0.03%
2018/11/28	0	0.00	3	51.90	53.00	-3	7,195	-0.04%
2018/11/26	2	50.40	2	50.50	50.80	0	7,191	0.00%
2018/11/23	1	49.80	0	0.00	49.70	1	7,236	0.01%
2018/11/22	3	50.73	3	50.70	50.10	0	7,204	0.00%
2018/11/21	2	51.10	2	51.10	51.20	0	7,211	0.00%
2018/11/19	0	0.00	2	52.25	52.50	-2	7,236	-0.03%
2018/11/14	2	50.50	0	0.00	50.70	2	7,347	0.03%
2018/11/13	1	48.50	0	0.00	51.20	1	7,356	0.01%
2018/11/12	7	51.29	6	51.12	51.10	1	7,337	0.01%
2018/11/09	9	51.33	8	51.73	52.20	1	7,313	0.01%
2018/11/08	2	51.55	4	51.95	51.90	-2	7,210	-0.03%
2018/11/07	4	51.23	0	0.00	51.30	4	7,148	0.06%
2018/11/06	3	52.83	0	0.00	51.90	3	7,093	0.04%
2018/10/29	1	55.50	1	56.80	55.30	0	7,450	0.00%
2018/10/26	1	54.40	1	54.60	54.50	0	7,431	0.00%
2018/10/25	0	0.00	1	54.90	54.10	-1	7,509	-0.01%
2018/10/23	2	54.35	0	0.00	54.00	2	7,746	0.03%
2018/10/18	0	0.00	2	56.80	57.20	-2	8,069	-0.02%
2018/10/16	0	0.00	1	56.80	56.80	-1	8,138	-0.01%
2018/10/12	1	53.90	0	0.00	53.90	1	8,204	0.01%
2018/10/11	4	54.15	0	0.00	53.80	4	8,194	0.05%
2018/10/09	2	59.66	0	0.00	59.60	2	8,068	0.03%
2018/10/05	0	0.00	5	60.38	61.30	-5	8,095	-0.06%
2018/10/04	3	60.03	0	0.00	60.90	3	8,056	0.04%
2018/10/02	5	61.26	0	0.00	61.00	5	7,960	0.06%
2018/10/01	1	61.40	0	0.00	61.70	1	7,920	0.01%
2018/09/28	3	60.17	2	60.80	61.10	1	7,917	0.01%
2018/09/27	8	60.73	1	60.80	60.90	7	7,811	0.09%
2018/09/26	4	62.23	0	0.00	62.10	4	7,624	0.05%
2018/09/25	0	0.00	1	64.80	64.20	-1	7,483	-0.01%
2018/09/21	7	62.33	1	63.50	65.10	6	7,541	0.08%
2018/09/20	2	63.60	0	0.00	63.60	2	7,445	0.03%
2018/09/19	0	0.00	1	64.70	65.50	-1	7,535	-0.01%
2018/09/17	0	0.00	1	65.90	65.80	-1	7,730	-0.01%
2018/09/14	0	0.00	5	65.20	65.60	-5	7,751	-0.06%
2018/09/12	2	59.70	0	0.00	60.10	2	7,568	0.03%
2018/09/10	1	58.80	0	0.00	58.80	1	7,639	0.01%
2018/09/07	6	61.34	0	0.00	61.20	6	7,704	0.08%
2018/09/06	3	63.03	0	0.00	62.50	3	7,709	0.04%
2018/08/29	0	0.00	4	65.73	66.00	-4	8,020	-0.05%
2018/08/28	1	65.10	1	65.10	65.20	0	8,081	0.00%
2018/08/27	0	0.00	1	64.50	64.50	-1	8,153	-0.01%
2018/08/24	1.2	63.41	0	0.00	63.70	1.2	8,186	0.01%
2018/08/23	1	64.00	0	0.00	64.20	1	8,431	0.01%
2018/08/22	1	64.40	0	0.00	64.50	1	8,521	0.01%
2018/08/21	6	63.70	0	0.00	64.30	6	8,490	0.07%
2018/08/20	0	0.00	2	66.30	65.60	-2	8,393	-0.02%
2018/08/17	1	65.60	3	65.67	65.40	-2	8,433	-0.02%
2018/08/15	1	67.30	4	67.40	67.20	-3	8,421	-0.04%
2018/08/13	3	68.10	0	0.00	67.80	3	8,510	0.04%
2018/08/10	3	67.93	5	68.68	69.00	-2	8,628	-0.02%
2018/08/09	0	0.00	1	66.90	66.70	-1	8,437	-0.01%
2018/08/06	2	65.85	0	0.00	66.00	2	8,446	0.02%
2018/08/02	1	67.29	2	68.00	66.60	-1	8,514	-0.01%
2018/08/01	0	0.00	1	68.20	67.50	-1	8,558	-0.01%
2018/07/31	1	67.50	4	66.83	68.10	-3	8,505	-0.04%
2018/07/30	2	66.50	6	66.08	66.50	-4	8,359	-0.05%
2018/07/27	5	68.92	0	0.00	69.20	5	8,238	0.06%
2018/07/26	2	68.30	0	0.00	67.90	2	8,051	0.02%
2018/07/24	2	69.00	12	68.88	69.10	-10	7,906	-0.13%
2018/07/23	0	0.00	2	68.90	69.30	-2	7,861	-0.03%
2018/07/20	0	0.00	10	68.02	68.40	-10	7,839	-0.13%
2018/07/19	2	67.69	0	0.00	67.30	2	7,779	0.03%
2018/07/18	0	67.20	9	67.13	67.20	-9	7,784	-0.12%
2018/07/17	2	65.25	7	65.69	66.70	-5	7,697	-0.06%
2018/07/16	0	65.10	3	64.80	65.30	-3	7,641	-0.04%
2018/07/13	0	0.00	13	63.80	64.00	-13	7,622	-0.17%
2018/07/11	1	62.70	0	0.00	62.60	1	7,681	0.01%
2018/07/06	1	62.40	0	0.00	62.40	1	7,827	0.01%
2018/07/05	2	63.00	0	0.00	63.10	2	7,836	0.03%
2018/07/03	0	63.00	0	0.00	63.00	0	8,002	0.00%
2018/07/02	2	62.80	0	0.00	62.70	2	8,029	0.02%
2018/06/29	4	61.61	0	0.00	62.70	4	7,960	0.05%
2018/06/28	3	60.80	0	0.00	60.90	3	7,855	0.04%
2018/06/27	11	62.00	0	0.00	62.00	11	7,719	0.14%
2018/06/26	1	62.30	2	63.00	62.10	-1	7,654	-0.01%
2018/06/25	1	64.00	0	0.00	63.80	1	7,524	0.01%
2018/06/22	3	65.00	0	0.00	65.00	3	7,433	0.04%
2018/06/20	0	0.00	1	66.20	67.00	-1	7,443	-0.01%
2018/06/19	2	65.40	0	0.00	65.30	2	7,395	0.03%
2018/06/15	10	66.25	0	0.00	66.20	10	7,276	0.14%
2018/06/14	0	0.00	1	66.70	66.50	-1	7,127	-0.01%
2018/06/12	3.1	67.47	0	0.00	67.30	3.1	7,456	0.04%
2018/06/11	1	67.10	0	0.00	67.80	1	7,380	0.01%
2018/06/08	3	68.50	2	69.00	67.90	1	7,316	0.01%
2018/06/07	1	67.60	10	67.90	67.80	-9	7,122	-0.13%
2018/06/06	3	68.13	5	68.36	68.50	-2	7,133	-0.03%
2018/06/05	9	67.01	32	67.08	67.30	-23	7,043	-0.33%
2018/06/04	1	66.50	1	66.60	66.60	0	6,949	0.00%
2018/06/01	0	65.20	2	64.45	64.90	-2	6,869	-0.03%
2018/05/31	4	64.20	0	0.00	63.30	4	6,838	0.06%
2018/05/30	13.1	65.22	0	0.00	65.00	13.1	6,577	0.20%
2018/05/29	11	66.49	0	0.00	66.00	11	6,510	0.17%
2018/05/28	2	66.10	2	65.85	66.00	0	6,483	0.00%
2018/05/24	1	64.80	1	65.00	65.00	0	6,445	0.00%
2018/05/23	1	65.00	0	0.00	65.00	1	6,377	0.02%
2018/05/22	5	65.00	0	0.00	65.00	5	6,467	0.08%
2018/05/21	4	64.83	1	64.30	65.00	3	6,557	0.05%
2018/05/18	37.1	65.73	0	0.00	65.00	37.1	6,557	0.57%
2018/05/16	2	66.60	1	66.50	66.60	1	6,523	0.02%
2018/05/15	0	67.10	0	0.00	66.90	0	6,665	0.00%
2018/05/14	1	67.10	0	0.00	67.50	1	6,849	0.01%
2018/05/11	9	67.23	0	0.00	67.00	9	6,863	0.13%
2018/05/10	0	68.80	0	0.00	68.60	0	6,723	0.00%
2018/05/09	12	68.87	0	0.00	68.90	12	6,771	0.18%
2018/05/08	0	0.00	3	70.73	70.00	-3	6,748	-0.04%
2018/05/07	4	69.13	0	0.00	69.20	4	7,033	0.06%
2018/04/26	6	68.27	4	68.20	68.30	2	7,428	0.03%
2018/04/25	0.1	68.80	0	0.00	68.60	0.1	7,458	0.00%
2018/04/24	2.1	69.36	0	0.00	69.10	2.1	7,537	0.03%
2018/04/23	1	70.40	0	0.00	70.40	1	7,618	0.01%
2018/04/20	3	69.87	1	70.50	70.50	2	7,670	0.03%
2018/04/17	3	69.73	0	0.00	69.00	3	7,917	0.04%
2018/04/16	1	70.10	0	0.00	70.30	1	7,869	0.01%
2018/04/13	6	71.28	0	0.00	71.10	6	7,902	0.08%
2018/04/10	1	71.60	0	0.00	71.80	1	8,034	0.01%
2018/04/09	1	71.80	0	0.00	72.20	1	8,039	0.01%
2018/04/03	2	72.20	0	0.00	72.00	2	7,974	0.03%
2018/03/30	1	72.90	0	0.00	73.20	1	8,034	0.01%
2018/03/26	0	0.00	5	73.54	73.50	-5	8,013	-0.06%
2018/03/23	1	73.30	0	0.00	73.50	1	8,130	0.01%
2018/03/22	2	74.50	0	0.00	74.50	2	8,208	0.02%
2018/03/19	30	75.13	0	0.00	75.50	30	8,424	0.36%
2018/03/16	3	74.10	0	0.00	76.10	3	8,395	0.04%
2018/03/12	0	0.00	6	76.30	77.40	-6	8,568	-0.07%
2018/03/09	0	0.00	3	74.90	75.00	-3	8,656	-0.03%
2018/03/07	0	0.00	1	74.30	74.00	-1	8,931	-0.01%
2018/03/01	3	74.40	0	0.00	75.00	3	9,440	0.03%
2018/02/26	2	74.90	0	0.00	74.90	2	9,606	0.02%
2018/02/23	0	0.00	11	75.21	75.60	-11	9,770	-0.11%
2018/02/22	10	73.70	0	0.00	73.70	10	9,939	0.10%
2018/02/21	1	75.80	28	74.88	76.00	-27	9,970	-0.27%
2018/02/12	2	73.49	0	0.00	72.30	2	10,052	0.02%
2018/02/07	0	0.00	10	73.90	73.60	-10	10,332	-0.10%
2018/02/06	17	72.61	0	0.00	71.50	17	10,314	0.16%
2018/02/05	1	76.20	3	77.00	77.00	-2	10,248	-0.02%
2018/02/02	3	76.60	1	77.40	77.60	2	10,482	0.02%
2018/02/01	27	77.14	4	77.30	77.00	23	10,459	0.22%
2018/01/31	3	79.17	2	79.00	79.00	1	10,408	0.01%
2018/01/30	1	80.40	0	0.00	79.90	1	10,369	0.01%
2018/01/29	2	78.10	0	0.00	78.50	2	10,080	0.02%
2018/01/26	3	78.50	0	0.00	78.40	3	10,063	0.03%
2018/01/25	0	0.00	5	78.56	79.00	-5	10,070	-0.05%
2018/01/24	3	77.30	0	0.00	77.60	3	9,969	0.03%
2018/01/23	0	0.00	3	78.23	78.00	-3	10,000	-0.03%
2018/01/22	1	76.10	2.5	77.06	77.40	-1.5	9,954	-0.02%
2018/01/18	3.5	76.74	2	77.55	76.70	1.5	9,823	0.02%
2018/01/17	0	0.00	5	76.56	77.10	-5	9,719	-0.05%
2018/01/16	1	75.10	0	0.00	75.50	1	9,607	0.01%
2018/01/12	0	0.00	53	73.59	75.10	-53	9,655	-0.55%
2018/01/11	0	0.00	16	72.44	72.50	-16	9,617	-0.17%
2018/01/05	50	72.05	1	71.50	72.00	49	9,559	0.51%
2018/01/04	12	71.83	1	71.70	71.90	11	9,572	0.11%
2018/01/03	2	72.65	1	72.60	72.60	1	9,580	0.01%