和碩 (4938)-日盛-士林券商分點個股進出

台股 » 個股 » 和碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

和碩

(4938)

可現股當沖

股價
106.0
漲跌
▲2.5
漲幅
+2.42%
成交量
17,433張
產業
上市電腦週邊類股
1648人加入追蹤

立即追蹤
本地時間:14:30(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－日盛-士林券商分點個股進出

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

日盛-士林券商分點個股進出
日盛-士林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
2023/04/07	0	0.00	3	70.70	70.40	-3	3,558	-0.08%
2023/04/06	0	0.00	3	70.10	70.50	-3	3,537	-0.08%
2023/03/31	0	0.00	5	70.08	69.70	-5	3,480	-0.14%
2023/03/29	0	0.00	3	69.83	69.90	-3	3,876	-0.08%
2023/03/27	0	0.00	3	69.90	69.90	-3	4,367	-0.07%
2023/03/23	0	0.00	3	69.80	69.80	-3	4,667	-0.06%
2023/03/20	0	0.00	0.2	68.13	68.40	-0.2	4,785	-0.01%
2023/03/15	1	66.80	1	66.70	66.60	0	4,826	0.00%
2023/03/13	3	69.40	0	0.00	69.40	3	4,759	0.06%
2023/03/03	0	0.00	0.1	68.33	68.30	-0.1	4,817	0.00%
2023/03/01	0	0.00	1	68.00	68.00	-1	4,827	-0.02%
2023/02/23	0	0.00	1	68.20	68.50	-1	4,810	-0.02%
2023/02/22	0	0.00	0.2	68.10	68.20	-0.2	4,832	0.00%
2023/02/20	1	67.50	0	0.00	67.80	1	4,911	0.02%
2023/02/13	2	67.40	2	67.00	67.10	0	5,107	0.00%
2023/02/07	0	0.00	1	66.50	66.60	-1	5,177	-0.02%
2023/02/06	0	0.00	1	65.80	66.10	-1	5,186	-0.02%
2023/02/03	0	0.00	3	65.50	65.40	-3	5,143	-0.06%
2023/01/30	1	65.20	0	0.00	65.60	1	5,172	0.02%
2023/01/17	2	64.60	0	0.00	64.70	2	5,134	0.04%
2023/01/11	0	0.00	11	64.58	64.50	-11	5,367	-0.20%
2023/01/10	0	0.00	1	64.70	64.50	-1	5,497	-0.02%
2023/01/04	0	0.00	1	63.60	63.50	-1	5,611	-0.02%
2022/12/30	0	0.00	1	63.50	63.50	-1	5,676	-0.02%
2022/12/26	1	64.20	0	0.00	63.80	1	5,856	0.02%
2022/12/14	1	63.30	0	0.00	63.30	1	5,077	0.02%
2022/12/09	0	0.00	1	63.00	63.10	-1	5,270	-0.02%
2022/12/01	1	61.60	0	0.00	61.70	1	5,372	0.02%
2022/11/28	0	0.00	1	60.50	60.70	-1	5,446	-0.02%
2022/11/25	0	0.00	2	60.30	60.20	-2	5,454	-0.04%
2022/11/24	0	0.00	1	60.20	60.20	-1	5,506	-0.02%
2022/11/21	0	0.00	1	59.20	59.40	-1	5,504	-0.02%
2022/11/18	0	0.00	1	60.20	60.30	-1	5,487	-0.02%
2022/11/17	1	59.50	0	0.00	60.30	1	5,470	0.02%
2022/11/09	1	58.40	2	58.40	58.40	-1	5,356	-0.02%
2022/11/08	0	0.00	1.2	58.01	58.10	-1.2	5,399	-0.02%
2022/11/03	0	0.00	6	56.55	56.40	-6	5,432	-0.11%
2022/11/01	6	58.40	0	0.00	58.40	6	5,431	0.11%
2022/10/31	0	0.00	3	58.47	59.00	-3	5,488	-0.05%
2022/10/28	1	56.80	0	0.00	56.70	1	5,441	0.02%
2022/10/25	0	0.00	1	56.60	56.20	-1	5,495	-0.02%
2022/10/21	0.1	56.00	0	0.00	56.00	0.1	5,546	0.00%
2022/10/20	7	54.84	0	0.00	55.90	7	5,525	0.13%
2022/10/19	0	0.00	1	57.10	56.70	-1	5,397	-0.02%
2022/10/18	2	56.60	0	0.00	56.60	2	5,355	0.04%
2022/10/17	2	57.60	2	58.00	57.60	0	5,312	0.00%
2022/10/14	1	57.70	0	0.00	57.30	1	5,331	0.02%
2022/10/11	21	57.29	2	57.80	57.30	19	5,491	0.35%
2022/10/04	0	0.00	1	59.10	59.10	-1	5,430	-0.02%
2022/10/03	1	57.50	0	0.00	57.50	1	5,383	0.02%
2022/09/30	1	58.60	0	0.00	58.50	1	5,397	0.02%
2022/09/29	3	59.23	2	59.50	59.20	1	5,353	0.02%
2022/09/28	0	0.00	1	59.20	59.20	-1	5,353	-0.02%
2022/09/26	1	59.50	0	0.00	59.30	1	5,384	0.02%
2022/09/23	0	0.00	4	60.70	60.40	-4	5,451	-0.07%
2022/09/22	1	61.10	0	0.00	61.50	1	5,844	0.02%
2022/09/21	3	62.77	1	63.70	63.10	2	5,881	0.03%
2022/09/16	1	62.90	0	0.00	63.50	1	5,743	0.02%
2022/09/15	20	63.90	0	0.00	63.70	20	5,614	0.36%
2022/09/13	0	0.00	1	65.30	65.50	-1	5,593	-0.02%
2022/09/07	0	0.00	2	64.10	64.40	-2	5,696	-0.04%
2022/08/31	0.2	63.50	0	0.00	63.60	0.2	5,551	0.00%
2022/08/30	0	0.00	2	64.10	64.10	-2	5,518	-0.04%
2022/08/29	0	0.00	2	63.40	63.30	-2	5,527	-0.04%
2022/08/26	1	64.30	0	0.00	64.20	1	5,538	0.02%
2022/08/23	0	0.00	0.1	64.50	64.20	-0.1	5,806	0.00%
2022/08/22	0	0.00	2	64.15	64.20	-2	5,821	-0.03%
2022/08/15	0	0.00	2.1	63.11	63.00	-2.1	5,812	-0.04%
2022/08/10	2	63.00	7	62.90	63.00	-5	5,813	-0.09%
2022/08/04	0	0.00	4	62.95	63.00	-4	6,211	-0.06%
2022/08/03	0	0.00	1	63.00	63.10	-1	6,229	-0.02%
2022/08/02	0	0.00	2.1	62.42	63.00	-2.1	6,251	-0.03%
2022/07/27	1	61.30	0	0.00	61.60	1	6,113	0.02%
2022/07/26	2	61.25	0	0.00	60.80	2	6,119	0.03%
2022/07/25	2	61.55	2.1	61.70	61.60	-0.1	6,160	0.00%
2022/07/22	1	60.60	0	0.00	60.90	1	6,252	0.02%
2022/07/20	0	0.00	2.1	59.42	59.40	-2.1	6,235	-0.03%
2022/07/18	2	58.80	1.1	58.45	58.70	0.9	6,313	0.01%
2022/07/15	0	0.00	0.1	59.20	58.70	-0.1	6,324	0.00%
2022/07/08	2	57.30	2	57.60	57.40	0	6,420	0.00%
2022/07/07	0	0.00	1	55.70	56.70	-1	6,437	-0.02%
2022/07/06	1	56.30	0	0.00	55.10	1	6,481	0.02%
2022/07/05	1.2	56.39	1	55.70	56.40	0.2	6,465	0.00%
2022/07/01	51	57.44	0	0.00	57.10	51	6,479	0.79%
2022/06/30	137.1	59.18	1	60.20	57.00	136.1	6,414	2.12%	大買/鉅額交易
2022/06/29	9	67.18	349.4	66.95	66.80	-340.4	6,015	-5.66%	大賣/鉅額交易
2022/06/28	2	68.30	6	68.20	68.20	-4	5,905	-0.07%
2022/06/27	0	0.00	15	69.20	68.70	-15	5,899	-0.25%
2022/06/23	1	67.50	0	0.00	67.50	1	5,895	0.02%
2022/06/22	2	68.90	0	0.00	68.20	2	5,915	0.03%
2022/06/20	0	0.00	1	68.90	68.30	-1	6,034	-0.02%
2022/06/17	0	0.00	1	69.30	69.90	-1	6,074	-0.02%
2022/06/16	1	69.00	0	0.00	68.80	1	6,000	0.02%
2022/06/15	0	0.00	2	69.00	68.80	-2	6,342	-0.03%
2022/06/09	0	0.00	1	69.60	69.40	-1	6,904	-0.01%
2022/06/07	0	0.00	2	69.40	69.20	-2	7,129	-0.03%
2022/06/02	0	0.00	0.3	69.15	68.90	-0.3	7,250	0.00%
2022/06/01	0.3	69.30	0	0.00	69.20	0.3	7,348	0.00%
2022/05/30	1	68.20	0	0.00	68.30	1	7,147	0.01%
2022/05/27	0	0.00	4	66.90	67.00	-4	7,128	-0.06%
2022/05/26	1	66.40	0	0.00	65.90	1	7,201	0.01%
2022/05/25	1	65.90	0	0.00	65.90	1	7,231	0.01%
2022/05/23	2	65.30	0	0.00	65.30	2	7,278	0.03%
2022/05/20	4.5	65.47	27	65.70	65.30	-22.5	7,296	-0.31%
2022/05/19	2	64.90	0	0.00	64.70	2	7,274	0.03%
2022/05/17	1	64.80	0	0.00	64.50	1	7,177	0.01%
2022/05/13	61	64.35	0	0.00	64.60	61	7,048	0.87%
2022/05/11	0	0.00	1	68.90	68.50	-1	6,716	-0.01%
2022/05/10	0	0.00	1	68.90	69.70	-1	6,755	-0.01%
2022/05/06	0	0.00	2	70.20	70.60	-2	6,771	-0.03%
2022/05/05	1	70.70	0	0.00	70.90	1	6,821	0.01%
2022/04/26	1	71.60	3	71.40	71.30	-2	7,134	-0.03%
2022/04/22	0	0.00	1	71.30	72.00	-1	7,200	-0.01%
2022/04/20	0	0.00	5	71.40	70.70	-5	7,091	-0.07%
2022/04/15	20	70.70	0	0.00	70.30	20	7,000	0.29%
2022/04/12	1	71.50	1	71.60	71.00	0	7,071	0.00%
2022/04/08	0	0.00	1	71.20	71.60	-1	7,041	-0.01%
2022/04/06	20	71.50	0	0.00	71.60	20	6,920	0.29%
2022/03/31	0.1	72.10	0	0.00	72.40	0.1	6,919	0.00%
2022/03/30	20	72.60	0	0.00	72.70	20	6,873	0.29%
2022/03/29	0	0.00	1	72.70	72.80	-1	6,864	-0.01%
2022/03/28	0.2	72.80	0	0.00	72.80	0.2	6,831	0.00%
2022/03/25	50	73.44	0	0.00	73.60	50	6,816	0.73%
2022/03/24	40	73.25	3	73.33	73.60	37	6,793	0.54%
2022/03/23	0	0.00	9	72.77	73.00	-9	6,702	-0.13%
2022/03/21	2	72.20	10	72.30	71.90	-8	6,518	-0.12%
2022/03/17	5	72.50	1	72.60	72.90	4	6,112	0.07%
2022/03/16	0	0.00	9	71.92	72.10	-9	5,956	-0.15%
2022/03/15	0	0.00	7	71.19	71.60	-7	5,852	-0.12%
2022/03/14	0	0.00	7	71.27	71.60	-7	5,755	-0.12%
2022/03/11	0	0.00	1	70.20	70.40	-1	5,584	-0.02%
2022/03/10	0	0.00	3	69.50	69.60	-3	5,413	-0.06%
2022/03/08	2	68.30	5	68.50	68.60	-3	5,452	-0.06%
2022/03/07	9.7	67.77	0	0.00	67.60	9.7	5,354	0.18%
2022/03/04	2	69.50	0	0.00	69.70	2	5,362	0.04%
2022/03/03	5	70.00	0	0.00	70.20	5	5,392	0.09%
2022/03/02	0	0.00	1	70.10	69.90	-1	5,409	-0.02%
2022/03/01	0	0.00	4	70.15	70.30	-4	5,422	-0.07%
2022/02/24	1	68.50	0	0.00	69.00	1	5,286	0.02%
2022/02/23	2	69.20	0	0.00	69.80	2	5,235	0.04%
2022/02/22	4	69.10	0	0.00	69.60	4	5,238	0.08%
2022/02/17	0	0.00	4	69.90	70.30	-4	5,349	-0.07%
2022/02/16	1	69.50	0	0.00	69.80	1	5,368	0.02%
2022/02/15	5	69.24	5	69.20	69.10	0	5,457	0.00%
2022/02/11	1	70.40	0	0.00	70.60	1	5,513	0.02%
2022/02/10	0	0.00	3	70.77	70.80	-3	5,540	-0.05%
2022/02/08	1	69.40	4	69.75	69.70	-3	5,456	-0.05%
2022/02/07	4	68.95	0	0.00	69.60	4	5,471	0.07%
2022/01/26	1	69.30	2	69.30	69.30	-1	5,489	-0.02%
2022/01/25	5	69.80	2	69.50	69.90	3	5,829	0.05%
2022/01/24	1	70.50	6	70.65	70.80	-5	5,792	-0.09%
2022/01/21	0	0.00	3	70.03	70.40	-3	5,745	-0.05%
2022/01/20	0	0.00	5	70.90	70.90	-5	5,651	-0.09%
2022/01/19	4	70.78	13	70.81	71.00	-9	5,613	-0.16%
2022/01/18	3	69.93	26	70.16	70.40	-23	5,451	-0.42%
2022/01/17	0	0.00	2	69.30	69.00	-2	5,157	-0.04%
2022/01/14	3	69.67	0	0.00	69.00	3	5,171	0.06%
2022/01/13	6	68.97	0	0.00	69.30	6	5,198	0.12%
2022/01/12	1	68.80	3	69.30	69.30	-2	5,218	-0.04%
2022/01/11	0	0.00	5	69.20	69.10	-5	5,242	-0.10%
2022/01/07	0	0.00	5	69.40	69.10	-5	5,255	-0.10%
2022/01/06	1	68.80	8	68.76	69.30	-7	5,247	-0.13%
2022/01/05	0	0.00	1	68.90	68.90	-1	5,207	-0.02%
2022/01/04	5	68.42	0	0.00	68.30	5	5,251	0.10%
2022/01/03	0	0.00	8.1	69.40	68.90	-8.1	5,199	-0.16%
2021/12/30	0	0.00	6	69.10	69.10	-6	5,216	-0.12%
2021/12/29	0	0.00	8	69.31	69.30	-8	5,230	-0.15%
2021/12/28	0	0.00	10	69.29	69.40	-10	5,246	-0.19%
2021/12/27	1	68.80	2	68.90	69.00	-1	5,221	-0.02%
2021/12/24	0	0.00	1	68.70	68.70	-1	5,246	-0.02%
2021/12/23	1	68.50	2	68.60	68.70	-1	5,275	-0.02%
2021/12/21	0	0.00	1	68.70	68.70	-1	5,306	-0.02%
2021/12/20	0	0.00	2	68.40	68.50	-2	5,312	-0.04%
2021/12/17	0	0.00	3	68.07	68.20	-3	5,402	-0.06%
2021/12/16	7	67.81	0	0.00	67.90	7	5,404	0.13%
2021/12/15	0	0.00	0.4	67.60	67.70	-0.4	5,462	-0.01%
2021/12/13	9	67.74	0	0.00	67.40	9	5,502	0.16%
2021/12/10	2	67.90	0	0.00	67.90	2	5,489	0.04%
2021/12/09	1	67.70	3	67.80	68.00	-2	5,482	-0.04%
2021/12/07	2	66.80	0	0.00	66.80	2	5,387	0.04%
2021/12/02	11	66.47	1	66.40	66.40	10	5,331	0.19%
2021/12/01	10	66.61	0	0.00	66.90	10	5,259	0.19%
2021/11/30	2	67.00	2	66.60	66.60	0	5,250	0.00%
2021/11/29	12	67.07	2	67.00	67.00	10	5,112	0.20%
2021/11/26	10	67.45	0	0.00	67.30	10	5,111	0.20%
2021/11/25	1	68.00	0	0.00	67.80	1	5,201	0.02%
2021/11/24	0	0.00	1	68.30	68.10	-1	5,184	-0.02%
2021/11/23	1	68.20	0	0.00	68.30	1	5,190	0.02%
2021/11/19	1	68.10	0	0.00	68.10	1	5,249	0.02%
2021/11/18	22	68.24	0	0.00	68.30	22	5,245	0.42%
2021/11/17	1	68.00	0	0.00	68.00	1	5,224	0.02%
2021/11/16	1.1	68.30	0	0.00	68.40	1.1	5,203	0.02%
2021/11/15	0	0.00	3	68.20	68.00	-3	5,251	-0.06%
2021/11/12	4	67.08	0	0.00	67.70	4	5,276	0.08%
2021/11/10	2	68.50	0	0.00	68.40	2	5,304	0.04%
2021/11/09	2	68.40	0	0.00	69.00	2	5,375	0.04%
2021/11/08	3	68.30	0	0.00	68.50	3	5,461	0.05%
2021/11/05	4	68.68	90	68.63	69.00	-86	5,496	-1.56%
2021/11/04	1	69.10	2	69.20	69.30	-1	5,483	-0.02%
2021/11/03	3	69.50	7	69.63	69.50	-4	5,504	-0.07%
2021/11/02	109	69.87	19	69.48	69.30	90	5,477	1.64%	大買/
2021/11/01	2	67.55	0	0.00	68.10	2	5,329	0.04%
2021/10/28	0	0.00	0.1	67.80	67.90	-0.1	5,340	0.00%
2021/10/22	0	0.00	2	67.20	67.40	-2	5,540	-0.04%
2021/10/20	1	68.00	60	68.30	67.80	-59	5,599	-1.05%
2021/10/19	11	68.01	2	68.00	67.90	9	5,613	0.16%
2021/10/13	0	0.00	2.3	67.88	67.80	-2.3	5,744	-0.04%
2021/10/12	0	0.00	11	67.79	67.70	-11	5,787	-0.19%
2021/10/08	0	0.00	0.2	67.10	66.80	-0.2	5,786	0.00%
2021/10/06	1	66.00	0	0.00	66.50	1	6,001	0.02%
2021/10/01	0	0.00	2	66.10	66.00	-2	6,320	-0.03%
2021/09/30	2	65.95	0	0.00	67.00	2	6,337	0.03%
2021/09/29	10	65.70	0	0.00	65.80	10	6,376	0.16%
2021/09/28	0	0.00	0.8	66.60	66.50	-0.8	6,517	-0.01%
2021/09/27	1	67.20	0	0.00	67.20	1	6,647	0.02%
2021/09/24	1.3	66.88	2	67.35	67.10	-0.7	6,925	-0.01%
2021/09/23	1	65.90	5.2	65.84	66.10	-4.2	7,370	-0.06%
2021/09/22	0	0.00	2	65.20	65.60	-2	7,624	-0.03%
2021/09/16	1	64.80	0	0.00	64.90	1	7,809	0.01%
2021/09/15	1	64.90	0	0.00	64.60	1	7,936	0.01%
2021/09/14	1	64.80	0	0.00	64.50	1	8,037	0.01%
2021/09/10	0	64.30	0	0.00	65.00	0	8,303	0.00%
2021/09/08	1	64.50	1	64.40	64.40	0	8,506	0.00%
2021/09/06	2	65.20	0	0.00	65.30	2	8,622	0.02%
2021/09/02	2	64.60	0	0.00	64.50	2	8,730	0.02%
2021/09/01	1	65.10	0.1	65.20	64.90	0.9	8,760	0.01%
2021/08/30	1	64.50	0	0.00	64.60	1	8,683	0.01%
2021/08/27	1	64.60	0	0.00	64.70	1	8,706	0.01%
2021/08/26	0	0.00	1	64.50	64.60	-1	8,732	-0.01%
2021/08/25	3	64.30	0	0.00	64.30	3	8,778	0.03%
2021/08/24	1	64.80	0	0.00	64.90	1	8,764	0.01%
2021/08/20	1	64.60	0	0.00	64.20	1	8,974	0.01%
2021/08/19	1	64.10	0	0.00	64.50	1	9,122	0.01%
2021/08/18	1	63.60	0	0.00	64.10	1	9,144	0.01%
2021/08/16	1	65.50	2	64.80	64.50	-1	9,212	-0.01%
2021/08/13	0	0.00	2	66.60	65.70	-2	9,230	-0.02%
2021/08/12	3	66.83	0	0.00	66.60	3	9,300	0.03%
2021/08/06	144.2	68.30	0	0.00	68.30	144.2	9,564	1.51%	大買/鉅額交易
2021/08/05	2.1	68.60	9	68.61	68.80	-7	9,788	-0.07%
2021/08/03	2	67.00	0	0.00	67.10	2	10,434	0.02%
2021/08/02	2	67.05	0	0.00	67.10	2	10,492	0.02%
2021/07/30	3	67.10	2	67.30	67.30	1	10,571	0.01%
2021/07/29	2	67.40	0	0.00	67.60	2	10,767	0.02%
2021/07/28	7	67.57	1	67.20	67.80	6	10,891	0.06%
2021/07/27	4	67.65	5	67.82	68.00	-1	11,112	-0.01%
2021/07/26	12	66.70	0	0.00	66.90	12	11,257	0.11%
2021/07/23	2	66.80	1	66.80	66.80	1	11,392	0.01%
2021/07/22	1	66.90	1	66.90	67.10	0	11,465	0.00%
2021/07/21	8	67.13	0	0.00	67.20	8	11,550	0.07%
2021/07/20	12	67.20	4	67.50	67.20	8	11,656	0.07%
2021/07/19	4	67.50	2	67.55	67.90	2	11,774	0.02%
2021/07/16	0	0.00	3	67.60	68.00	-3	12,296	-0.02%
2021/07/14	0	0.00	1	67.50	67.80	-1	12,453	-0.01%
2021/07/13	0	0.00	2	68.00	68.00	-2	12,488	-0.02%
2021/07/12	19	66.83	0	0.00	66.90	19	12,472	0.15%
2021/07/09	125	67.60	0	0.00	67.60	125	12,388	1.01%	大買/鉅額交易
2021/07/08	1	68.10	1	68.20	68.10	0	12,472	0.00%
2021/07/07	2	68.05	1	68.10	68.30	1	12,569	0.01%
2021/07/05	29	67.96	4	68.00	68.70	25	12,813	0.20%
2021/07/02	113	67.82	1	67.90	68.00	112	12,858	0.87%	大買/鉅額交易
2021/07/01	10	68.59	0	0.00	68.30	10	12,921	0.08%
2021/06/30	9	68.80	0	0.00	68.80	9	12,878	0.07%
2021/06/29	19	73.75	494	73.70	73.70	-475	12,478	-3.81%	大賣/鉅額交易
2021/06/28	1	74.10	178.2	74.05	74.00	-177.2	12,325	-1.44%	大賣/鉅額交易
2021/06/24	0	0.00	1	74.90	74.50	-1	12,490	-0.01%
2021/06/23	3	74.60	2.2	74.41	74.60	0.8	13,119	0.01%
2021/06/22	4.5	74.62	0	0.00	74.30	4.5	13,325	0.03%
2021/06/18	0	0.00	10	74.49	74.70	-10	13,457	-0.07%
2021/06/17	5	73.82	1	73.50	74.00	4	13,494	0.03%
2021/06/16	0	0.00	5	73.80	73.80	-5	13,793	-0.04%
2021/06/15	1	72.30	0	0.00	73.00	1	14,090	0.01%
2021/06/10	0	0.00	4	72.90	73.00	-4	14,363	-0.03%
2021/06/08	0	0.00	1	73.30	73.50	-1	14,816	-0.01%
2021/06/07	0	0.00	1	72.80	72.90	-1	15,404	-0.01%
2021/06/04	1	73.20	0	0.00	73.40	1	15,470	0.01%
2021/06/01	0	0.00	2	73.60	73.80	-2	15,892	-0.01%
2021/05/31	0.1	73.30	10	73.26	73.50	-9.9	15,999	-0.06%
2021/05/28	1	73.30	0	0.00	73.20	1	16,099	0.01%
2021/05/27	0	0.00	1	73.20	73.20	-1	16,226	-0.01%
2021/05/26	2	73.10	5	73.40	73.30	-3	16,505	-0.02%
2021/05/25	0	0.00	4	72.83	72.90	-4	16,687	-0.02%
2021/05/24	0	0.00	6	72.80	72.70	-6	16,815	-0.04%
2021/05/21	1	73.00	3	72.33	72.50	-2	16,964	-0.01%
2021/05/20	0	0.00	20	72.25	72.10	-20	17,089	-0.12%
2021/05/19	1	71.00	0	0.00	71.50	1	17,153	0.01%
2021/05/18	1	69.50	8	69.70	70.20	-7	17,358	-0.04%
2021/05/17	14	68.43	9	68.73	68.40	5	17,964	0.03%
2021/05/14	1	70.30	0	0.00	70.60	1	17,941	0.01%
2021/05/13	2.1	70.75	1	70.10	70.10	1.1	18,054	0.01%
2021/05/12	10	71.04	45	71.42	71.10	-35	17,959	-0.19%
2021/05/11	10	69.87	3	70.07	69.30	7	17,558	0.04%
2021/05/10	2	70.65	0	0.00	70.60	2	17,580	0.01%
2021/05/07	0.3	70.81	5	71.00	71.10	-4.7	18,197	-0.03%
2021/05/06	6	70.30	10	70.20	69.70	-4	19,274	-0.02%
2021/05/05	1	71.00	0	0.00	70.80	1	19,804	0.01%
2021/05/04	22	71.18	13.1	71.65	71.50	8.9	20,037	0.04%
2021/05/03	10	72.47	0	0.00	72.20	10	20,055	0.05%
2021/04/29	7	73.79	10	73.90	73.60	-3	20,347	-0.01%
2021/04/28	1	73.90	2	73.55	73.60	-1	20,672	0.00%
2021/04/27	11.4	73.30	0	0.00	73.30	11.4	21,355	0.05%
2021/04/26	3	73.80	1.4	73.67	73.60	1.6	21,679	0.01%
2021/04/22	9.1	75.00	5	74.62	74.10	4.1	24,604	0.02%
2021/04/21	3	73.90	6	74.07	74.30	-3	25,484	-0.01%
2021/04/20	1	73.60	6	73.63	74.00	-5	26,144	-0.02%
2021/04/19	4	73.80	3	73.80	73.80	1	26,288	0.00%
2021/04/16	1	73.40	5	73.40	73.50	-4	26,368	-0.02%
2021/04/14	3	72.43	7	72.97	73.20	-4	26,434	-0.02%
2021/04/13	32	72.79	0	0.00	72.50	32	26,365	0.12%
2021/04/12	30	72.73	2.2	72.66	72.70	27.8	26,479	0.10%
2021/04/09	6	73.35	4	73.70	73.30	2	26,461	0.01%
2021/04/08	3	73.57	0	0.00	73.60	3	26,327	0.01%
2021/04/07	2	72.90	7	73.04	72.80	-5	26,181	-0.02%
2021/04/06	6	73.27	2	73.15	73.00	4	26,030	0.02%
2021/04/01	5	73.92	2	73.50	73.50	3	25,829	0.01%
2021/03/31	0	0.00	5	73.92	74.10	-5	25,726	-0.02%
2021/03/30	5	73.56	10	73.50	73.70	-5	25,623	-0.02%
2021/03/29	3	73.57	23	73.76	73.60	-20	25,510	-0.08%
2021/03/26	37	73.84	2	73.80	73.80	35	25,357	0.14%
2021/03/25	3	74.50	15	75.46	75.70	-12	24,820	-0.05%
2021/03/24	3	74.40	0.1	74.40	74.20	2.9	24,692	0.01%
2021/03/23	3	73.67	5	73.84	74.00	-2	24,594	-0.01%
2021/03/22	0	0.00	2	73.90	74.00	-2	24,491	-0.01%
2021/03/19	5	74.40	4	74.53	75.00	1	24,545	0.00%
2021/03/18	18	74.24	7	73.99	74.30	11	24,358	0.05%
2021/03/17	3	72.27	2	72.60	72.30	1	24,366	0.00%
2021/03/16	11	71.96	2	71.50	71.50	9	24,370	0.04%
2021/03/15	16	71.09	11	71.06	71.50	5	24,405	0.02%
2021/03/12	3	71.17	3	71.27	71.40	0	24,426	0.00%
2021/03/11	31	71.60	5	71.78	72.00	26	24,483	0.11%
2021/03/09	1	72.80	10	72.70	72.80	-9	23,975	-0.04%
2021/03/08	3	73.67	0	0.00	73.20	3	23,979	0.01%
2021/03/05	3	73.53	0	0.00	73.50	3	23,936	0.01%
2021/03/04	3	74.70	2	75.10	74.30	1	23,982	0.00%
2021/03/03	1	74.40	10	74.30	75.50	-9	23,918	-0.04%
2021/03/02	2	74.15	2.2	74.08	73.90	-0.2	23,861	0.00%
2021/02/26	33.2	74.81	9	74.96	74.60	24.2	23,754	0.10%
2021/02/25	5	75.90	0	0.00	75.90	5	23,456	0.02%
2021/02/24	4	76.58	10	76.45	76.00	-6	23,325	-0.03%
2021/02/23	13	75.10	25	75.07	75.10	-12	23,270	-0.05%
2021/02/22	14	75.96	2	76.00	75.80	12	23,118	0.05%
2021/02/19	3.1	75.21	7	75.91	76.10	-3.9	22,985	-0.02%
2021/02/18	7	75.01	12	75.86	75.40	-5	22,853	-0.02%
2021/02/17	54	75.66	3	75.33	75.20	51	22,678	0.22%
2021/02/05	62	78.51	3	78.77	78.40	59	22,274	0.26%
2021/02/04	1	79.30	6	78.85	78.90	-5	22,157	-0.02%
2021/02/03	9	78.27	2.2	78.36	78.20	6.8	22,161	0.03%
2021/02/02	3	78.97	4	78.40	78.10	-1	22,341	0.00%
2021/02/01	3	77.90	3	77.40	78.00	0	22,368	0.00%
2021/01/29	11	81.00	8	79.94	78.40	3	22,106	0.01%
2021/01/28	20	82.26	19.3	82.69	81.50	0.7	21,406	0.00%
2021/01/27	8.1	80.58	19	80.57	81.10	-10.9	20,213	-0.05%
2021/01/26	3	78.47	3	78.40	77.70	0	19,412	0.00%
2021/01/25	1	77.40	5	77.78	78.00	-4	19,027	-0.02%
2021/01/22	6	76.63	27	76.44	77.60	-21	18,789	-0.11%
2021/01/21	0.2	77.50	41	77.44	77.00	-40.8	18,280	-0.22%
2021/01/20	32	76.79	9	76.52	76.00	23	17,816	0.13%
2021/01/19	10	79.20	15.4	78.80	79.00	-5.4	17,029	-0.03%
2021/01/18	19	79.08	38	78.97	79.00	-19	16,570	-0.11%
2021/01/15	89.6	81.65	51	82.22	80.40	38.6	15,678	0.25%
2021/01/14	27	76.14	63.2	77.16	77.90	-36.2	13,423	-0.27%
2021/01/13	5	70.16	29	70.52	70.90	-24	12,034	-0.20%
2021/01/12	1	66.80	2	67.50	67.50	-1	11,175	-0.01%
2021/01/11	1	66.70	4	66.70	67.30	-3	10,964	-0.03%
2021/01/08	2	66.80	1	67.00	67.40	1	10,765	0.01%
2021/01/07	33	66.80	2	66.70	66.80	31	10,613	0.29%
2021/01/06	3.2	66.87	0	0.00	66.70	3.2	10,633	0.03%
2021/01/05	69	67.16	3	66.60	66.80	66	10,501	0.63%
2021/01/04	61	66.86	10	68.10	68.00	51	10,269	0.50%
2020/12/30	1	66.80	2	66.95	67.50	-1	10,034	-0.01%
2020/12/29	25	67.38	0	0.00	67.10	25	9,957	0.25%
2020/12/28	50	67.90	2	67.90	68.00	48	9,906	0.48%
2020/12/25	0	0.00	1	68.30	67.80	-1	9,956	-0.01%
2020/12/24	3	66.70	1	66.70	66.80	2	9,924	0.02%
2020/12/23	4	66.53	1	66.50	66.80	3	9,889	0.03%
2020/12/22	0	0.00	2	67.00	66.20	-2	9,905	-0.02%
2020/12/21	6	65.82	2	65.30	66.20	4	9,896	0.04%
2020/12/18	3	67.30	0	0.00	66.70	3	9,762	0.03%
2020/12/16	0	0.00	7	68.11	68.50	-7	9,602	-0.07%
2020/12/15	11	67.99	0	0.00	67.30	11	9,669	0.11%
2020/12/14	1	69.80	0	0.00	69.60	1	9,443	0.01%
2020/12/11	12	70.08	3	70.87	69.90	9	9,331	0.10%
2020/12/10	1	69.40	6	68.98	69.40	-5	8,938	-0.06%
2020/12/09	3	68.93	16	69.06	69.40	-13	8,781	-0.15%
2020/12/08	0	0.00	5	68.48	68.40	-5	8,606	-0.06%
2020/12/07	4	67.70	11	67.85	68.80	-7	8,455	-0.08%
2020/12/01	2	65.20	0.6	65.60	65.50	1.4	7,857	0.02%
2020/11/30	4	66.05	12	66.58	65.30	-8	7,741	-0.10%
2020/11/27	4	66.60	7.2	66.78	66.50	-3.2	7,551	-0.04%
2020/11/25	2	65.80	1	66.50	65.90	1	7,510	0.01%
2020/11/24	14	66.04	3	65.97	66.20	11	7,477	0.15%
2020/11/23	2	65.75	1	66.20	65.90	1	7,358	0.01%
2020/11/20	10	65.97	8	66.11	65.60	2	7,246	0.03%
2020/11/19	1	65.00	0	0.00	65.00	1	7,129	0.01%
2020/11/18	0	0.00	5	65.22	65.30	-5	7,205	-0.07%
2020/11/17	2	65.05	5	65.08	65.00	-3	7,243	-0.04%
2020/11/16	20	64.94	4	65.13	65.00	16	7,368	0.22%
2020/11/13	8	63.84	12	63.90	64.10	-4	7,365	-0.05%
2020/11/11	6	60.87	2	61.90	62.50	4	7,841	0.05%
2020/11/10	5	60.20	9	60.30	60.30	-4	8,501	-0.05%
2020/11/09	3	61.60	4	60.90	60.90	-1	8,160	-0.01%
2020/11/05	0	0.00	5.2	62.28	62.30	-5.2	8,012	-0.07%
2020/11/03	1	62.30	1	62.50	62.40	0	8,181	0.00%
2020/11/02	2	61.40	0	0.00	62.20	2	8,331	0.02%
2020/10/30	1	61.60	0	0.00	61.50	1	8,537	0.01%
2020/10/29	0	0.00	1	62.00	61.90	-1	8,543	-0.01%
2020/10/28	0	0.00	1	62.90	62.30	-1	8,639	-0.01%
2020/10/27	3	62.23	1	61.90	62.50	2	8,706	0.02%
2020/10/26	1	62.30	0	0.00	62.30	1	8,767	0.01%
2020/10/22	2	62.25	3	62.37	62.30	-1	8,865	-0.01%
2020/10/20	0	0.00	2.1	63.45	63.50	-2.1	8,922	-0.02%
2020/10/19	1	64.00	2	63.75	63.50	-1	8,992	-0.01%
2020/10/16	5	63.10	1	63.50	63.10	4	9,136	0.04%
2020/10/15	0	0.00	0.3	63.30	63.10	-0.3	9,382	0.00%
2020/10/13	0	0.00	1	64.00	64.20	-1	9,314	-0.01%
2020/10/12	4	63.88	0	0.00	64.10	4	9,380	0.04%
2020/10/08	0	0.00	1	63.90	64.00	-1	9,392	-0.01%
2020/10/07	2	63.50	2	63.50	63.40	0	9,439	0.00%
2020/10/06	0	0.00	2	63.80	63.80	-2	9,513	-0.02%
2020/10/05	2	63.75	0	0.00	63.20	2	9,602	0.02%
2020/09/30	2	63.40	5	63.84	63.80	-3	9,703	-0.03%
2020/09/29	2	62.90	8	62.58	62.90	-6	9,763	-0.06%
2020/09/25	1	61.80	0	0.00	61.30	1	9,978	0.01%
2020/09/24	1	61.30	10	62.13	61.50	-9	10,068	-0.09%
2020/09/23	2	63.10	0	0.00	63.00	2	10,071	0.02%
2020/09/21	4	65.38	2	64.70	64.20	2	11,198	0.02%
2020/09/18	2	65.10	5	65.04	65.60	-3	11,465	-0.03%
2020/09/16	0	0.00	1	64.20	64.00	-1	11,769	-0.01%
2020/09/14	0	0.00	5	63.52	63.80	-5	12,033	-0.04%
2020/09/11	12	62.82	0	0.00	62.80	12	12,060	0.10%
2020/09/10	1	62.80	0	0.00	62.80	1	12,134	0.01%
2020/09/08	1	62.90	0	0.00	63.10	1	12,530	0.01%
2020/09/02	2	63.40	0	0.00	63.70	2	13,103	0.02%
2020/09/01	2	63.60	0	0.00	63.50	2	13,101	0.02%
2020/08/31	2	62.80	0	0.00	62.50	2	13,183	0.02%
2020/08/28	1	63.00	0	0.00	62.90	1	13,242	0.01%
2020/08/26	2	63.30	1	63.30	63.60	1	13,311	0.01%
2020/08/24	1	63.00	0	0.00	63.30	1	13,484	0.01%
2020/08/21	8	64.59	1	65.20	64.40	7	13,382	0.05%
2020/08/20	6	63.80	2	63.95	64.00	4	13,352	0.03%
2020/08/19	1	67.60	2	67.65	66.60	-1	13,179	-0.01%
2020/08/18	3	67.73	4	68.43	67.70	-1	13,092	-0.01%
2020/08/17	6	68.88	15	69.20	69.10	-9	13,050	-0.07%
2020/08/14	9	66.60	16	66.49	66.70	-7	12,536	-0.06%
2020/08/12	1	62.20	1	62.20	62.10	0	11,973	0.00%
2020/08/11	2	63.00	10	62.20	62.00	-8	12,059	-0.07%
2020/08/06	0	0.00	2	64.00	64.00	-2	12,425	-0.02%
2020/08/05	1	64.00	0	0.00	63.40	1	12,453	0.01%
2020/08/04	0	0.00	3	63.83	63.80	-3	12,389	-0.02%
2020/08/03	2	62.20	0	0.00	62.10	2	12,256	0.02%
2020/07/31	15	61.65	0	0.00	61.70	15	12,209	0.12%
2020/07/30	2	60.60	1	60.40	61.30	1	12,140	0.01%
2020/07/29	9	60.48	3	61.00	60.10	6	12,083	0.05%
2020/07/28	1	61.80	2	61.40	60.60	-1	12,092	-0.01%
2020/07/27	3	61.07	12	60.51	60.40	-9	12,154	-0.07%
2020/07/23	13	62.10	0	0.00	62.20	13	12,237	0.11%
2020/07/22	6	61.93	0	0.00	61.90	6	12,201	0.05%
2020/07/21	1	61.60	1	61.50	61.20	0	12,219	0.00%
2020/07/20	5	61.76	0	0.00	61.50	5	12,115	0.04%
2020/07/16	2	64.50	1	64.00	64.10	1	12,076	0.01%
2020/07/15	3.4	64.24	4	64.60	63.90	-0.6	12,107	0.00%
2020/07/14	1	64.60	0	0.00	64.70	1	12,193	0.01%
2020/07/13	6	64.60	0	0.00	64.80	6	12,260	0.05%
2020/07/10	0	0.00	2	64.10	63.70	-2	12,339	-0.02%
2020/07/08	1	65.20	1	65.20	65.10	0	12,351	0.00%
2020/07/07	5	65.64	1	66.80	65.60	4	12,272	0.03%
2020/07/06	6	66.98	3	66.60	66.50	3	12,140	0.02%
2020/07/03	2.1	65.82	11	66.05	66.10	-8.9	12,122	-0.07%
2020/07/02	6.6	65.14	2	65.00	65.30	4.6	12,087	0.04%
2020/07/01	2	64.65	0	0.00	64.50	2	12,103	0.02%
2020/06/30	113	64.60	0	0.00	64.00	113	12,039	0.94%	大買/鉅額交易
2020/06/29	4	70.00	128	70.02	69.80	-124	11,418	-1.09%	大賣/鉅額交易
2020/06/24	2	69.75	24	70.11	70.10	-22	11,148	-0.20%
2020/06/23	2	70.40	0	0.00	70.00	2	11,187	0.02%
2020/06/22	0	0.00	12	69.99	70.10	-12	10,980	-0.11%
2020/06/19	0	0.00	1	69.20	68.80	-1	10,829	-0.01%
2020/06/18	0	0.00	3	68.87	68.90	-3	10,687	-0.03%
2020/06/17	4	68.28	0	0.00	68.60	4	10,682	0.04%
2020/06/16	1	69.10	5	68.80	68.60	-4	10,759	-0.04%
2020/06/15	3	68.50	0	0.00	67.80	3	10,819	0.03%
2020/06/12	2.1	68.15	6	68.37	69.10	-3.9	10,733	-0.04%
2020/06/11	11	68.89	6	69.82	67.80	5	10,583	0.05%
2020/06/10	0	0.00	1	66.90	67.00	-1	10,270	-0.01%
2020/06/09	5	66.30	0	0.00	66.00	5	10,382	0.05%
2020/06/08	0	0.00	1	67.00	66.80	-1	10,395	-0.01%
2020/06/05	6	66.17	0	0.00	66.30	6	10,372	0.06%
2020/06/04	1	66.60	0	0.00	66.40	1	10,458	0.01%
2020/06/03	6	66.08	0	0.00	66.10	6	10,478	0.06%
2020/06/02	0	0.00	6	65.03	65.10	-6	10,380	-0.06%
2020/06/01	0	0.00	2	64.55	64.20	-2	10,357	-0.02%
2020/05/29	0	0.00	10	62.13	64.50	-10	10,339	-0.10%
2020/05/28	3	61.43	0	0.00	61.50	3	10,282	0.03%
2020/05/27	1	62.10	1	62.30	62.00	0	10,402	0.00%
2020/05/26	1	62.20	2	62.00	62.00	-1	10,471	-0.01%
2020/05/25	4	61.50	5	61.20	61.50	-1	10,386	-0.01%
2020/05/22	6	60.57	0	0.00	60.70	6	10,385	0.06%
2020/05/21	12	60.92	6	60.60	60.60	6	10,324	0.06%
2020/05/20	5	61.42	2	61.20	61.00	3	10,203	0.03%
2020/05/19	2	62.50	0	0.00	61.10	2	10,136	0.02%
2020/05/15	4	62.40	4	62.60	62.60	0	9,872	0.00%
2020/05/13	0	0.00	10	65.96	66.50	-10	9,364	-0.11%
2020/05/12	0	0.00	3	66.10	66.00	-3	9,318	-0.03%
2020/05/11	6	67.05	7	67.06	66.90	-1	9,223	-0.01%
2020/05/08	3	66.27	1	66.00	66.30	2	9,157	0.02%
2020/05/07	0	0.00	2	65.10	65.30	-2	9,155	-0.02%
2020/05/06	1	65.30	0	0.00	65.00	1	9,143	0.01%
2020/05/04	3	65.00	0	0.00	64.90	3	9,171	0.03%
2020/04/30	0	0.00	9	66.10	66.10	-9	9,167	-0.10%
2020/04/28	0	0.00	3	65.80	65.90	-3	9,085	-0.03%
2020/04/27	3.1	65.78	2	65.70	65.40	1.1	9,228	0.01%
2020/04/24	0	0.00	2	64.40	64.70	-2	9,151	-0.02%
2020/04/22	1	62.80	0	0.00	63.10	1	8,999	0.01%
2020/04/21	3	64.13	0	0.00	63.20	3	8,908	0.03%
2020/04/20	2	64.85	3	64.80	64.40	-1	8,809	-0.01%
2020/04/16	9	64.74	5	64.54	65.00	4	8,673	0.05%
2020/04/15	3	64.60	2	65.00	64.80	1	8,597	0.01%
2020/04/14	0	0.00	2	63.60	63.70	-2	8,529	-0.02%
2020/04/13	0	0.00	5	62.20	62.00	-5	8,480	-0.06%
2020/04/10	1	61.50	1	61.90	62.00	0	8,483	0.00%
2020/04/09	0	0.00	2	61.80	61.80	-2	8,497	-0.02%
2020/04/08	0	0.00	1	62.50	62.50	-1	8,461	-0.01%
2020/04/07	2	62.75	1	62.80	61.80	1	8,374	0.01%
2020/04/06	0	0.00	7	61.07	61.60	-7	8,244	-0.08%
2020/04/01	1	58.10	17	58.60	58.40	-16	8,028	-0.20%
2020/03/31	1	59.80	1	60.10	58.00	0	7,929	0.00%
2020/03/30	4	59.03	13	59.38	59.30	-9	7,705	-0.12%
2020/03/27	6	60.52	2	60.60	60.10	4	7,575	0.05%
2020/03/26	6	55.62	11	55.06	55.10	-5	7,245	-0.07%
2020/03/25	2	54.95	0	0.00	54.90	2	7,265	0.03%
2020/03/24	0	0.00	1	51.50	51.90	-1	7,242	-0.01%
2020/03/23	1	48.50	0	0.00	48.20	1	7,341	0.01%
2020/03/20	0	0.00	3	50.78	51.80	-3	7,335	-0.04%
2020/03/19	6	48.53	21	47.64	48.10	-15	7,245	-0.21%
2020/03/18	8.2	51.11	0	0.00	50.30	8.2	7,137	0.11%
2020/03/17	1	51.30	0	0.00	50.70	1	7,143	0.01%
2020/03/16	0	0.00	5	53.80	52.60	-5	7,083	-0.07%
2020/03/13	1	52.40	0	0.00	55.30	1	7,017	0.01%
2020/03/12	2	57.60	0	0.00	56.80	2	6,839	0.03%
2020/03/10	1	60.30	0	0.00	60.30	1	6,727	0.01%
2020/03/09	2	60.20	2	60.10	61.30	0	6,612	0.00%
2020/03/04	0	0.00	9	61.67	61.60	-9	6,685	-0.13%
2020/03/03	5	61.20	1	61.30	61.00	4	6,584	0.06%
2020/03/02	5.3	60.68	8	60.60	60.30	-2.7	6,503	-0.04%
2020/02/27	1	63.50	0	0.00	62.70	1	6,430	0.02%
2020/02/25	3	64.47	1	64.60	64.70	2	6,416	0.03%
2020/02/21	0	0.00	1	65.60	65.50	-1	6,652	-0.02%
2020/02/20	3	66.17	0	0.00	66.30	3	6,815	0.04%
2020/02/19	0	0.00	2	66.70	66.70	-2	6,893	-0.03%
2020/02/18	2	64.70	2	66.00	66.00	0	6,983	0.00%
2020/02/14	0	0.00	4.1	66.10	66.20	-4.1	7,735	-0.05%
2020/02/11	2	64.70	0.1	65.30	65.50	1.9	9,655	0.02%
2020/02/10	0	0.00	10.8	63.86	64.70	-10.8	9,654	-0.11%
2020/02/07	4	65.25	0	0.00	65.30	4	9,618	0.04%
2020/02/06	1	66.60	2	66.50	66.60	-1	9,648	-0.01%
2020/02/05	3	64.50	4	64.80	64.80	-1	9,685	-0.01%
2020/02/04	4	65.15	0	0.00	64.80	4	9,735	0.04%
2020/01/31	3.2	64.11	1	64.40	63.60	2.2	9,843	0.02%
2020/01/30	6	63.25	2	63.70	62.80	4	9,970	0.04%
2020/01/16	0	0.00	1	68.00	68.00	-1	9,812	-0.01%
2020/01/14	2	68.90	0	0.00	69.10	2	9,932	0.02%
2020/01/13	7	69.17	15	68.29	69.20	-8	9,978	-0.08%
2020/01/09	14	66.89	11	67.00	67.40	3	10,402	0.03%
2020/01/08	0	0.00	1	67.60	67.70	-1	10,386	-0.01%
2020/01/07	0	0.00	12	67.80	68.30	-12	10,325	-0.12%
2020/01/06	1	67.20	1	67.00	66.80	0	10,281	0.00%
2020/01/03	0	0.00	0.2	68.10	68.20	-0.2	10,280	0.00%
2020/01/02	1	68.30	0	0.00	68.60	1	10,267	0.01%
2019/12/27	1	69.60	2	69.40	69.40	-1	10,289	-0.01%
2019/12/25	0	0.00	1	69.00	69.30	-1	10,395	-0.01%
2019/12/23	0	0.00	4	70.18	69.80	-4	10,403	-0.04%
2019/12/20	0	0.00	1	70.00	70.10	-1	10,393	-0.01%
2019/12/19	0	0.00	11	70.10	70.20	-11	10,340	-0.11%
2019/12/18	1	70.60	7	70.87	71.10	-6	10,264	-0.06%
2019/12/17	3	69.30	4	69.45	69.80	-1	10,110	-0.01%
2019/12/13	2	68.45	0	0.00	68.80	2	10,081	0.02%
2019/12/12	1	69.00	6	69.53	69.00	-5	10,022	-0.05%
2019/12/10	2	68.30	3	68.57	68.90	-1	9,860	-0.01%
2019/12/09	1	68.60	1	69.00	68.40	0	9,870	0.00%
2019/12/06	1	68.80	0	0.00	69.00	1	9,834	0.01%
2019/12/05	2	69.25	1	68.90	68.80	1	9,812	0.01%
2019/12/04	0	0.00	4	69.20	69.00	-4	9,768	-0.04%
2019/12/03	1	68.30	6	68.67	69.10	-5	9,735	-0.05%
2019/12/02	0	0.00	1	67.10	67.50	-1	9,595	-0.01%
2019/11/29	2	67.90	8	67.89	68.00	-6	9,533	-0.06%
2019/11/28	0	0.00	17	69.60	69.50	-17	9,419	-0.18%
2019/11/27	11	69.70	0	0.00	69.70	11	9,548	0.12%
2019/11/26	1	70.40	2	70.45	70.20	-1	9,489	-0.01%
2019/11/22	2	70.60	1	70.90	70.80	1	9,321	0.01%
2019/11/21	2	70.00	5	70.98	71.30	-3	9,256	-0.03%
2019/11/20	3	71.33	7	71.11	71.00	-4	9,097	-0.04%
2019/11/19	1	70.40	1	70.60	70.70	0	8,977	0.00%
2019/11/18	2	69.95	6	69.98	70.00	-4	8,747	-0.05%
2019/11/15	1	70.30	2	69.90	69.80	-1	8,659	-0.01%
2019/11/14	16	69.83	11	70.44	70.00	5	8,545	0.06%
2019/11/13	24	69.86	18.2	69.81	70.00	5.8	8,312	0.07%
2019/11/12	11	67.66	16.5	68.00	68.60	-5.5	7,853	-0.07%
2019/11/11	17.5	67.18	15	66.81	66.70	2.5	7,394	0.03%
2019/11/08	21	65.73	85	66.03	67.30	-64	7,023	-0.91%
2019/11/07	0	0.00	2	61.40	61.20	-2	6,158	-0.03%
2019/11/06	0	0.00	1	60.70	61.30	-1	6,163	-0.02%
2019/11/05	4	61.30	4.4	61.10	61.00	-0.4	6,181	-0.01%
2019/11/04	1	60.90	3	60.93	61.10	-2	6,224	-0.03%
2019/11/01	2	59.90	12	60.17	60.20	-10	6,196	-0.16%
2019/10/31	3	59.20	7	59.33	59.30	-4	6,190	-0.06%
2019/10/30	5	60.70	2	60.10	60.40	3	6,095	0.05%
2019/10/29	2	61.00	1	60.60	60.70	1	6,217	0.02%
2019/10/28	6	60.00	2	59.65	59.80	4	6,159	0.06%
2019/10/25	2	59.50	8	59.53	59.60	-6	6,204	-0.10%
2019/10/24	0	0.00	9	59.19	59.30	-9	6,228	-0.14%
2019/10/23	4	59.10	11	59.15	59.20	-7	6,267	-0.11%
2019/10/22	7	58.73	2	58.95	58.50	5	6,216	0.08%
2019/10/21	1	58.40	28	58.29	58.30	-27	6,157	-0.44%
2019/10/18	41	58.86	30.3	58.86	58.00	10.7	6,074	0.18%
2019/10/17	18	56.05	8	56.46	57.30	10	5,714	0.18%
2019/10/14	2	54.95	0	0.00	55.00	2	5,583	0.04%
2019/10/08	0	0.00	1	55.70	55.10	-1	5,520	-0.02%
2019/10/04	10	54.40	0	0.00	54.40	10	5,464	0.18%
2019/10/03	2	54.20	2	53.70	54.60	0	5,499	0.00%
2019/10/02	2	54.50	2	54.90	54.90	0	5,516	0.00%
2019/10/01	4	54.55	3	54.37	54.80	1	5,504	0.02%
2019/09/27	0	0.00	2	54.50	54.00	-2	5,447	-0.04%
2019/09/18	2	54.75	5	54.64	54.70	-3	5,436	-0.06%
2019/09/16	2	53.30	1	53.50	53.50	1	5,421	0.02%
2019/09/12	1	53.40	2	53.35	53.40	-1	5,472	-0.02%
2019/09/10	2	52.70	0	0.00	52.30	2	5,466	0.04%
2019/09/09	0	0.00	1	52.80	52.90	-1	5,468	-0.02%
2019/09/06	1	53.10	4	52.90	52.80	-3	5,458	-0.05%
2019/09/05	0	0.00	3	52.70	52.70	-3	5,431	-0.06%
2019/09/04	1	51.90	0	0.00	52.40	1	5,497	0.02%
2019/09/03	0.3	52.00	1	51.90	51.90	-0.7	5,541	-0.01%
2019/09/02	3	52.77	0	0.00	52.20	3	5,567	0.05%
2019/08/30	0	0.00	8	52.46	52.40	-8	5,581	-0.14%
2019/08/29	2	50.30	0	0.00	50.20	2	5,415	0.04%
2019/08/22	0	0.00	2	51.25	51.10	-2	5,556	-0.04%
2019/08/19	1	51.20	2	51.50	51.50	-1	5,590	-0.02%
2019/08/16	0	0.00	26	51.22	51.00	-26	5,592	-0.46%
2019/08/15	2	49.88	0	0.00	50.10	2	5,512	0.04%
2019/08/14	32	51.11	2	51.00	50.70	30	5,523	0.54%
2019/08/12	42	50.06	20	50.48	50.60	22	5,493	0.40%
2019/08/08	1	48.30	1	48.45	48.00	0	5,414	0.00%
2019/08/06	4	47.39	0	0.00	47.70	4	5,537	0.07%
2019/08/05	4	48.53	0	0.00	48.45	4	5,533	0.07%
2019/08/02	16	49.90	0	0.00	49.70	16	5,541	0.29%
2019/08/01	5	50.62	1	50.70	50.80	4	5,735	0.07%
2019/07/31	106	51.97	3	51.23	50.90	103	6,001	1.72%	大買/鉅額交易
2019/07/30	2	56.05	135	56.02	56.00	-133	5,782	-2.30%	大賣/鉅額交易
2019/07/29	0	0.00	20	57.00	57.00	-20	5,768	-0.35%
2019/07/26	1	57.10	1	57.60	57.50	0	5,731	0.00%
2019/07/25	3	56.50	3	56.90	57.40	0	5,669	0.00%
2019/07/24	0	0.00	1	56.20	56.10	-1	5,675	-0.02%
2019/07/23	2	55.90	0	0.00	55.90	2	5,669	0.04%
2019/07/22	1	55.70	0	0.00	55.80	1	5,704	0.02%
2019/07/17	6	55.42	0	0.00	55.40	6	5,893	0.10%
2019/07/16	1	55.60	2	56.20	56.30	-1	5,932	-0.02%
2019/07/15	0	0.00	7	55.01	55.00	-7	6,042	-0.12%
2019/07/12	3	55.17	1	55.20	55.00	2	6,297	0.03%
2019/07/11	0	0.00	1	55.50	55.50	-1	6,804	-0.01%
2019/07/05	2	54.70	3	55.00	55.10	-1	7,660	-0.01%
2019/07/04	3	54.80	3	54.70	54.70	0	7,710	0.00%
2019/07/03	0	0.00	0.3	54.50	54.50	-0.3	7,790	0.00%
2019/07/01	1	54.10	0	0.00	54.50	1	7,840	0.01%
2019/06/28	0	0.00	1	54.30	53.70	-1	7,830	-0.01%
2019/06/27	6	54.40	0	0.00	54.30	6	7,899	0.08%
2019/06/26	2	53.80	5	53.90	54.00	-3	7,916	-0.04%
2019/06/21	3	54.00	2	54.20	53.70	1	8,018	0.01%
2019/06/20	0	0.00	37	54.01	54.10	-37	7,932	-0.47%
2019/06/19	4	52.85	3	53.27	53.40	1	7,889	0.01%
2019/06/18	0	0.00	1	52.10	52.20	-1	7,844	-0.01%
2019/06/17	1	51.80	4	52.10	52.20	-3	7,877	-0.04%
2019/06/14	0	0.00	5	51.90	52.00	-5	7,892	-0.06%
2019/06/13	1	51.50	9	51.79	51.50	-8	7,969	-0.10%
2019/06/12	5	51.84	42	51.70	52.20	-37	8,383	-0.44%
2019/06/11	0	0.00	3	50.50	50.50	-3	8,308	-0.04%
2019/06/10	0	0.00	2	50.70	50.30	-2	8,293	-0.02%
2019/06/06	10	50.08	11	50.41	50.00	-1	8,306	-0.01%
2019/06/05	0	0.00	6	50.93	51.00	-6	8,423	-0.07%
2019/06/04	0	0.00	1	51.10	50.70	-1	8,466	-0.01%
2019/06/03	2	50.60	10	50.80	51.20	-8	8,513	-0.09%
2019/05/31	1	51.80	11	51.67	51.50	-10	8,517	-0.12%
2019/05/30	12	50.72	33	50.62	51.10	-21	8,440	-0.25%
2019/05/29	7	49.46	0	0.00	49.40	7	8,432	0.08%
2019/05/28	2	50.35	0	0.00	50.00	2	8,395	0.02%
2019/05/27	2	50.60	0	0.00	50.60	2	8,375	0.02%
2019/05/24	0	0.00	2	50.50	50.50	-2	8,474	-0.02%
2019/05/23	2	50.00	5	50.24	50.10	-3	8,582	-0.03%
2019/05/22	2	50.50	0	0.00	50.50	2	8,627	0.02%
2019/05/20	30	50.30	2	50.50	50.50	28	8,846	0.32%
2019/05/17	2	49.95	0	0.00	49.95	2	8,864	0.02%
2019/05/16	16	50.12	2	49.90	49.95	14	8,820	0.16%
2019/05/15	3	50.90	0	0.00	50.90	3	8,787	0.03%
2019/05/14	28	50.46	6	50.60	50.80	22	8,743	0.25%
2019/05/13	8	51.48	5	51.26	51.70	3	8,680	0.03%
2019/05/10	2	51.75	10	51.59	51.70	-8	8,645	-0.09%
2019/05/09	24	51.59	23	51.81	52.00	1	8,585	0.01%
2019/05/08	14	54.03	0	0.00	53.50	14	8,315	0.17%
2019/05/07	2	57.35	0	0.00	57.20	2	8,026	0.02%
2019/05/06	7	57.51	5	57.00	57.00	2	8,125	0.02%
2019/04/30	3	58.10	3	58.00	58.30	0	7,912	0.00%
2019/04/26	2	59.40	2	59.30	58.80	0	7,833	0.00%
2019/04/24	6	59.50	3	60.07	59.40	3	7,862	0.04%
2019/04/23	1	58.30	3	58.30	59.10	-2	7,782	-0.03%
2019/04/22	7	59.33	0	0.00	58.90	7	7,733	0.09%
2019/04/19	13	60.91	15	60.19	60.10	-2	7,713	-0.03%
2019/04/18	5	61.58	15	62.21	60.90	-10	7,671	-0.13%
2019/04/17	35	62.40	29	62.76	61.10	6	7,539	0.08%
2019/04/16	34	60.10	40.3	59.01	60.90	-6.3	7,192	-0.09%
2019/04/15	1	55.20	5	54.78	55.50	-4	6,540	-0.06%
2019/04/12	2	53.90	7	53.93	53.80	-5	6,451	-0.08%
2019/04/11	30	53.90	0	0.00	53.60	30	6,445	0.47%
2019/04/10	1	53.70	0	0.00	54.20	1	6,413	0.02%
2019/04/09	0	0.00	2	53.90	54.30	-2	6,410	-0.03%
2019/03/29	0	0.00	10	53.02	53.30	-10	6,099	-0.16%
2019/03/28	0	0.00	7	52.84	53.00	-7	6,067	-0.12%
2019/03/27	1	52.60	0	0.00	52.50	1	6,037	0.02%
2019/03/22	5	52.10	12	52.25	52.10	-7	5,960	-0.12%
2019/03/21	5	52.00	0	0.00	51.80	5	5,968	0.08%
2019/03/20	1	51.80	0	0.00	52.10	1	5,968	0.02%
2019/03/19	1	52.00	1	52.30	52.10	0	5,944	0.00%
2019/03/18	5	51.46	0	0.00	51.90	5	5,967	0.08%
2019/03/15	16	51.94	7	52.10	52.40	9	5,896	0.15%
2019/03/13	0	0.00	1	54.60	54.90	-1	5,595	-0.02%
2019/03/12	0	0.00	8	54.90	54.90	-8	5,551	-0.14%
2019/03/11	1	53.40	1	53.90	53.90	0	5,506	0.00%
2019/03/07	1	52.30	0	0.00	52.40	1	5,432	0.02%
2019/03/06	2	52.30	0	0.00	52.40	2	5,427	0.04%
2019/03/04	6	51.83	0	0.00	51.80	6	5,537	0.11%
2019/02/26	0	0.00	4	54.00	53.00	-4	5,490	-0.07%
2019/02/25	1	53.20	2	53.50	53.70	-1	5,416	-0.02%
2019/02/22	1	53.00	6	53.10	52.90	-5	5,346	-0.09%
2019/02/21	2	52.80	0	0.00	52.50	2	5,238	0.04%
2019/02/20	0	0.00	1	52.20	52.50	-1	5,169	-0.02%
2019/02/19	0	0.00	23	51.73	51.50	-23	5,040	-0.46%
2019/02/18	0	0.00	15	51.20	51.20	-15	5,006	-0.30%
2019/02/15	3	50.87	3	50.87	50.80	0	4,996	0.00%
2019/02/14	22	50.90	9	51.00	50.60	13	5,132	0.25%
2019/02/13	5	50.70	0	0.00	50.70	5	5,154	0.10%
2019/02/11	10	51.55	3	51.80	51.00	7	5,259	0.13%
2019/01/29	3	50.80	1	51.30	51.40	2	5,462	0.04%
2019/01/28	23	51.45	25	51.49	51.50	-2	5,462	-0.04%
2019/01/25	10	50.65	96	50.41	51.00	-86	5,457	-1.58%
2019/01/23	4	48.53	0	0.00	48.60	4	5,384	0.07%
2019/01/22	0	0.00	1	49.00	49.00	-1	5,401	-0.02%
2019/01/21	2	49.00	13	49.47	49.00	-11	5,495	-0.20%
2019/01/18	0	0.00	3	49.00	48.95	-3	5,526	-0.05%
2019/01/16	2	49.25	0	0.00	48.90	2	5,539	0.04%
2019/01/11	2	48.20	0	0.00	48.10	2	5,548	0.04%
2019/01/10	7	47.72	7	47.90	48.50	0	5,474	0.00%
2019/01/09	6	47.80	6	48.20	48.00	0	5,422	0.00%
2019/01/08	18	47.44	5	47.45	47.40	13	5,403	0.24%
2019/01/07	0.3	48.70	0	0.00	48.50	0.3	5,269	0.01%
2019/01/04	14	48.59	0	0.00	48.50	14	5,286	0.26%
2019/01/03	25	49.56	8	49.86	49.60	17	5,461	0.31%
2019/01/02	10.5	50.58	2	50.20	50.20	8.5	5,502	0.16%
2018/12/28	0	0.00	67	51.33	51.40	-67	5,510	-1.22%
2018/12/27	0	0.00	6	50.37	50.40	-6	5,535	-0.11%
2018/12/25	3	49.15	0	0.00	49.90	3	5,676	0.05%
2018/12/24	16	49.57	0	0.00	50.60	16	5,738	0.28%
2018/12/22	1	49.80	0	0.00	49.95	1	5,790	0.02%
2018/12/20	11	50.10	0	0.00	49.90	11	6,148	0.18%
2018/12/18	2	50.50	0	0.00	50.70	2	6,314	0.03%
2018/12/17	0	0.00	25	51.25	51.30	-25	6,491	-0.39%
2018/12/14	23	50.11	2	50.10	50.70	21	6,565	0.32%
2018/12/12	10	51.27	0	0.00	51.20	10	6,605	0.15%
2018/12/10	12	49.92	3	49.80	49.80	9	6,949	0.13%
2018/12/07	6	50.60	6	50.70	50.80	0	6,982	0.00%
2018/12/06	31	50.91	0	0.00	50.10	31	7,050	0.44%
2018/12/04	5	53.82	0	0.00	53.80	5	7,131	0.07%
2018/12/03	0	0.00	17	54.38	54.10	-17	7,168	-0.24%
2018/11/30	10	53.02	12	53.28	52.30	-2	7,220	-0.03%
2018/11/29	22	52.91	6	53.90	52.40	16	7,230	0.22%
2018/11/28	0	0.00	44	52.59	53.00	-44	7,195	-0.61%
2018/11/27	0	0.00	14	51.46	51.30	-14	7,127	-0.20%
2018/11/26	2	50.80	14	50.69	50.80	-12	7,191	-0.17%
2018/11/23	8	49.76	0	0.00	49.70	8	7,236	0.11%
2018/11/22	23	50.52	0	0.00	50.10	23	7,204	0.32%
2018/11/21	1	50.70	0	0.00	51.20	1	7,211	0.01%
2018/11/20	8	51.63	15	52.07	51.60	-7	7,199	-0.10%
2018/11/19	0	0.00	56	52.43	52.50	-56	7,236	-0.77%
2018/11/16	2	50.20	1	50.90	51.00	1	7,258	0.01%
2018/11/15	8.1	50.31	9	50.64	50.30	-0.9	7,281	-0.01%
2018/11/14	3	50.53	0	0.00	50.70	3	7,347	0.04%
2018/11/13	6	50.53	10	50.39	51.20	-4	7,356	-0.05%
2018/11/12	7.3	51.14	0	0.00	51.10	7.3	7,337	0.10%
2018/11/09	1	50.90	5	52.14	52.20	-4	7,313	-0.05%
2018/11/08	7	51.86	5	51.90	51.90	2	7,210	0.03%
2018/11/07	17	51.52	4	51.35	51.30	13	7,148	0.18%
2018/11/06	33.3	52.62	6	52.48	51.90	27.3	7,093	0.38%
2018/11/05	6	54.38	1	54.60	54.40	5	7,198	0.07%
2018/11/02	15	54.86	15	55.73	55.40	0	7,214	0.00%
2018/11/01	24	55.48	0	0.00	56.00	24	7,235	0.33%
2018/10/31	1	55.50	28	55.77	56.30	-27	7,286	-0.37%
2018/10/30	38	54.77	0	0.00	54.40	38	7,357	0.52%
2018/10/29	38	55.67	65	56.44	55.30	-27	7,450	-0.36%
2018/10/26	0	0.00	20	54.80	54.50	-20	7,431	-0.27%
2018/10/25	0	0.00	4	53.58	54.10	-4	7,509	-0.05%
2018/10/24	0	0.00	5	55.26	54.60	-5	7,636	-0.07%
2018/10/23	8	54.15	0	0.00	54.00	8	7,746	0.10%
2018/10/22	1	56.60	1	57.20	56.90	0	7,885	0.00%
2018/10/19	3	56.43	2	57.50	57.50	1	8,008	0.01%
2018/10/17	5	57.02	16	58.23	56.80	-11	8,128	-0.14%
2018/10/16	5	57.00	8	57.14	56.80	-3	8,138	-0.04%
2018/10/15	8.3	53.69	2	53.80	54.00	6.3	8,170	0.08%
2018/10/12	10	53.10	10	53.50	53.90	0	8,204	0.00%
2018/10/11	19	54.19	0	0.00	53.80	19	8,194	0.23%
2018/10/09	5.3	59.85	0	0.00	59.60	5.3	8,068	0.07%
2018/10/08	7	60.84	9	61.20	60.60	-2	8,084	-0.02%
2018/10/05	0	0.00	15	61.08	61.30	-15	8,095	-0.19%
2018/10/04	4	60.18	0	0.00	60.90	4	8,056	0.05%
2018/10/03	4	60.55	0	0.00	60.50	4	7,961	0.05%
2018/10/02	1	60.80	0	0.00	61.00	1	7,960	0.01%
2018/09/28	12	60.53	9	61.04	61.10	3	7,917	0.04%
2018/09/27	30.2	60.78	3	60.77	60.90	27.2	7,811	0.35%
2018/09/26	29	62.19	3	62.10	62.10	26	7,624	0.34%
2018/09/21	8	63.05	6	61.90	65.10	2	7,541	0.03%
2018/09/20	4	63.70	0	0.00	63.60	4	7,445	0.05%
2018/09/19	5	64.70	5	65.30	65.50	0	7,535	0.00%
2018/09/18	1	64.50	2	64.70	64.90	-1	7,627	-0.01%
2018/09/17	3	65.73	2	65.00	65.80	1	7,730	0.01%
2018/09/14	0	0.00	53	65.47	65.60	-53	7,751	-0.68%
2018/09/13	0	0.00	1.1	61.01	60.90	-1.1	7,565	-0.01%
2018/09/12	1	59.70	0	0.00	60.10	1	7,568	0.01%
2018/09/11	8	59.18	0	0.00	59.90	8	7,571	0.11%
2018/09/10	16	59.43	5	58.90	58.80	11	7,639	0.14%
2018/09/07	25	61.67	16	61.34	61.20	9	7,704	0.12%
2018/09/06	23	62.88	14	62.67	62.50	9	7,709	0.12%
2018/09/05	13	64.08	5	63.90	63.90	8	7,699	0.10%
2018/09/03	20	65.46	0	0.00	65.20	20	7,769	0.26%
2018/08/31	5	65.08	20	66.20	66.20	-15	7,945	-0.19%
2018/08/30	71	65.27	0	0.00	64.50	71	7,987	0.89%
2018/08/29	13	65.78	1	65.90	66.00	12	8,020	0.15%
2018/08/28	12	65.15	10	65.40	65.20	2	8,081	0.02%
2018/08/27	13	64.08	18	64.31	64.50	-5	8,153	-0.06%
2018/08/24	12	63.56	7	63.54	63.70	5	8,186	0.06%
2018/08/23	5	64.10	7	64.10	64.20	-2	8,431	-0.02%
2018/08/22	10	64.45	4	64.48	64.50	6	8,521	0.07%
2018/08/21	31	64.01	10	64.40	64.30	21	8,490	0.25%
2018/08/20	0	0.00	4	65.90	65.60	-4	8,393	-0.05%
2018/08/17	17	65.52	17	65.54	65.40	0	8,433	0.00%
2018/08/16	16	66.19	0	0.00	66.50	16	8,397	0.19%
2018/08/15	5	67.14	10	67.55	67.20	-5	8,421	-0.06%
2018/08/14	30	68.24	0	0.00	68.50	30	8,448	0.36%
2018/08/13	1	67.80	4	68.38	67.80	-3	8,510	-0.04%
2018/08/10	13	68.13	74	67.94	69.00	-61	8,628	-0.71%
2018/08/09	1	66.80	0	0.00	66.70	1	8,437	0.01%
2018/08/08	8	66.38	0	0.00	66.60	8	8,460	0.09%
2018/08/07	6	66.48	21	66.74	66.60	-15	8,454	-0.18%
2018/08/06	23	66.03	0	0.00	66.00	23	8,446	0.27%
2018/08/03	10	65.90	0	0.00	66.70	10	8,554	0.12%
2018/08/01	20	67.67	30	68.12	67.50	-10	8,558	-0.12%
2018/07/31	30	67.20	42	67.44	68.10	-12	8,505	-0.14%
2018/07/30	111	66.20	28	66.34	66.50	83	8,359	0.99%	大買/
2018/07/27	11	68.87	88	69.10	69.20	-77	8,238	-0.93%
2018/07/26	16	67.81	5	67.80	67.90	11	8,051	0.14%
2018/07/25	0	0.00	7	68.90	68.70	-7	7,970	-0.09%
2018/07/24	0	0.00	1	69.10	69.10	-1	7,906	-0.01%
2018/07/23	0	0.00	9	68.84	69.30	-9	7,861	-0.11%
2018/07/20	1	67.80	59	67.81	68.40	-58	7,839	-0.74%
2018/07/19	10	68.20	2	67.90	67.30	8	7,779	0.10%
2018/07/18	0	0.00	5	67.12	67.20	-5	7,784	-0.06%
2018/07/17	1	66.00	15	65.88	66.70	-14	7,697	-0.18%
2018/07/16	1	65.00	22	64.83	65.30	-21	7,641	-0.27%
2018/07/12	2	63.30	2	63.10	63.10	0	7,629	0.00%
2018/07/10	0	0.00	1	63.80	63.80	-1	7,740	-0.01%
2018/07/09	3	62.70	0	0.00	62.90	3	7,748	0.04%
2018/07/06	4	62.13	0	0.00	62.40	4	7,827	0.05%
2018/07/04	0	0.00	5	63.40	63.40	-5	7,894	-0.06%
2018/07/03	5	63.00	0	0.00	63.00	5	8,002	0.06%
2018/07/02	4	62.60	0	0.00	62.70	4	8,029	0.05%
2018/06/29	1	62.80	4	62.35	62.70	-3	7,960	-0.04%
2018/06/28	5.3	61.01	14	60.97	60.90	-8.8	7,855	-0.11%
2018/06/27	3	62.20	0	0.00	62.00	3	7,719	0.04%
2018/06/26	18.2	62.48	2	62.90	62.10	16.2	7,654	0.21%
2018/06/25	29	64.15	1	64.20	63.80	28	7,524	0.37%
2018/06/22	17	64.82	0	0.00	65.00	17	7,433	0.23%
2018/06/21	8	66.11	0	0.00	66.00	8	7,359	0.11%
2018/06/20	1	66.40	27	66.52	67.00	-26	7,443	-0.35%
2018/06/19	13	65.00	1	65.60	65.30	12	7,395	0.16%
2018/06/15	2	66.30	0	0.00	66.20	2	7,276	0.03%
2018/06/14	2	66.70	1	66.70	66.50	1	7,127	0.01%
2018/06/13	3	66.70	0	0.00	66.70	3	7,133	0.04%
2018/06/12	2	67.20	5	67.50	67.30	-3	7,456	-0.04%
2018/06/08	7	68.01	2	68.88	67.90	5	7,316	0.07%
2018/06/07	1	67.80	0	0.00	67.80	1	7,122	0.01%
2018/06/06	0	0.00	14	68.09	68.50	-14	7,133	-0.20%
2018/06/05	0	0.00	28	67.00	67.30	-28	7,043	-0.40%
2018/06/04	0	0.00	6	66.60	66.60	-6	6,949	-0.09%
2018/05/31	13	64.62	0	0.00	63.30	13	6,838	0.19%
2018/05/30	9.3	65.11	0	0.00	65.00	9.3	6,577	0.14%
2018/05/29	0	0.00	1	66.40	66.00	-1	6,510	-0.02%
2018/05/25	1	65.60	1	65.90	66.10	0	6,495	0.00%
2018/05/24	2	64.85	0	0.00	65.00	2	6,445	0.03%
2018/05/23	13	65.12	3	65.10	65.00	10	6,377	0.16%
2018/05/22	10.2	65.11	0	0.00	65.00	10.2	6,467	0.16%
2018/05/21	23	64.73	0	0.00	65.00	23	6,557	0.35%
2018/05/18	36	65.41	0	0.00	65.00	36	6,557	0.55%
2018/05/17	0	0.00	10	67.20	67.20	-10	6,511	-0.15%
2018/05/16	12	66.69	0	0.00	66.60	12	6,523	0.18%
2018/05/15	10	67.07	0	0.00	66.90	10	6,665	0.15%
2018/05/14	2	67.10	2	67.20	67.50	0	6,849	0.00%
2018/05/11	18.2	67.12	15	67.03	67.00	3.2	6,863	0.05%
2018/05/09	14	68.51	0	0.00	68.90	14	6,771	0.21%
2018/05/08	1	70.20	1	70.50	70.00	0	6,748	0.00%
2018/05/07	1	69.10	0	0.00	69.20	1	7,033	0.01%
2018/05/04	7	69.81	3	69.77	69.80	4	7,080	0.06%
2018/05/03	0	0.00	1	70.90	70.70	-1	7,117	-0.01%
2018/05/02	0	0.00	3	70.77	71.00	-3	7,220	-0.04%
2018/04/30	1	69.30	0	0.00	69.50	1	7,218	0.01%
2018/04/27	4	68.30	0	0.00	68.70	4	7,337	0.05%
2018/04/26	7	68.73	1	68.30	68.30	6	7,428	0.08%
2018/04/25	5	68.42	3	68.47	68.60	2	7,458	0.03%
2018/04/24	8	69.18	0	0.00	69.10	8	7,537	0.11%
2018/04/20	0	0.00	1	70.30	70.50	-1	7,670	-0.01%
2018/04/19	0	0.00	2	70.20	69.50	-2	7,699	-0.03%
2018/04/18	2	69.15	0	0.00	69.10	2	7,853	0.03%
2018/04/17	4	69.33	0	0.00	69.00	4	7,917	0.05%
2018/04/16	6	70.18	1	71.00	70.30	5	7,869	0.06%
2018/04/13	1	71.30	0	0.00	71.10	1	7,902	0.01%
2018/04/12	1	71.70	0	0.00	71.50	1	7,967	0.01%
2018/04/11	1	72.80	0	0.00	71.80	1	7,980	0.01%
2018/04/10	1.2	71.67	0	0.00	71.80	1.2	8,034	0.01%
2018/04/09	1	72.20	0	0.00	72.20	1	8,039	0.01%
2018/04/03	1	72.60	0	0.00	72.00	1	7,974	0.01%
2018/04/02	0	0.00	1	72.90	72.80	-1	7,947	-0.01%
2018/03/31	3	73.20	0	0.00	73.00	3	7,978	0.04%
2018/03/30	0	0.00	1	73.30	73.20	-1	8,034	-0.01%
2018/03/26	2	73.55	0	0.00	73.50	2	8,013	0.02%
2018/03/23	2	73.20	0	0.00	73.50	2	8,130	0.02%
2018/03/22	0	0.00	2	74.75	74.50	-2	8,208	-0.02%
2018/03/21	6	74.58	0	0.00	74.50	6	8,290	0.07%
2018/03/19	5	75.00	0	0.00	75.50	5	8,424	0.06%
2018/03/16	9	74.10	25	74.28	76.10	-16	8,395	-0.19%
2018/03/14	0	0.00	10	76.20	76.50	-10	8,309	-0.12%
2018/03/12	0	0.00	15	76.74	77.40	-15	8,568	-0.18%
2018/03/09	0	0.00	1	74.90	75.00	-1	8,656	-0.01%
2018/03/08	1	74.50	1	74.50	74.20	0	8,821	0.00%
2018/03/06	4	74.15	0	0.00	73.90	4	9,051	0.04%
2018/03/02	5	73.90	0	0.00	74.20	5	9,334	0.05%
2018/02/27	1	75.60	0	0.00	75.00	1	9,553	0.01%
2018/02/23	0	0.00	5	75.50	75.60	-5	9,770	-0.05%
2018/02/22	28	74.30	1	74.20	73.70	27	9,939	0.27%
2018/02/21	6	75.55	5	75.30	76.00	1	9,970	0.01%
2018/02/09	1	70.70	4	71.65	73.40	-3	10,206	-0.03%
2018/02/08	1	72.40	0	0.00	72.00	1	10,208	0.01%
2018/02/07	1	74.00	0	0.00	73.60	1	10,332	0.01%
2018/02/06	13	72.83	23	73.27	71.50	-10	10,314	-0.10%
2018/02/05	1	76.60	16	77.41	77.00	-15	10,248	-0.15%
2018/02/01	3	77.73	0	0.00	77.00	3	10,459	0.03%
2018/01/31	4	79.00	7	79.00	79.00	-3	10,408	-0.03%
2018/01/30	6	80.25	5	80.74	79.90	1	10,369	0.01%
2018/01/29	0	0.00	7	78.53	78.50	-7	10,080	-0.07%
2018/01/24	0	0.00	1	77.30	77.60	-1	9,969	-0.01%
2018/01/23	1	78.30	8.2	78.26	78.00	-7.2	10,000	-0.07%
2018/01/22	0	0.00	6	76.30	77.40	-6	9,954	-0.06%
2018/01/19	1	77.00	1	77.00	77.30	0	9,898	0.00%
2018/01/18	16	77.36	3	77.00	76.70	13	9,823	0.13%
2018/01/17	2	76.80	17	76.50	77.10	-15	9,719	-0.15%
2018/01/15	4	74.85	3	75.37	75.10	1	9,577	0.01%
2018/01/12	4	74.05	31	74.23	75.10	-27	9,655	-0.28%
2018/01/11	0	0.00	1	72.60	72.50	-1	9,617	-0.01%
2018/01/10	2	71.75	5	72.28	72.50	-3	9,623	-0.03%
2018/01/09	0	0.00	3	72.27	72.20	-3	9,658	-0.03%
2018/01/08	0	0.00	6	72.00	72.00	-6	9,577	-0.06%
2018/01/05	11	71.95	0	0.00	72.00	11	9,559	0.12%
2018/01/04	2	71.80	8	71.90	71.90	-6	9,572	-0.06%
2018/01/03	0	0.00	1	72.50	72.60	-1	9,580	-0.01%
2018/01/02	0	0.00	2	72.10	72.10	-2	9,546	-0.02%