和碩 (4938)-元富-嘉義券商分點個股進出

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
99.5
漲跌
▲0.7
漲幅
+0.71%
成交量
9,218張
產業
上市電腦週邊類股
1631人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－元富-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-嘉義券商分點個股進出
元富-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1	99.50	0	0.00	99.70	1	13,378	0.01%
2024/05/06	0	0.00	1	99.80	99.60	-1	13,351	-0.01%
2024/05/02	1	95.60	0	0.00	96.40	1	13,249	0.01%
2024/04/30	0	0.00	1	97.70	97.70	-1	13,446	-0.01%
2024/04/29	0	0.00	0.3	97.20	98.50	-0.3	13,451	0.00%
2024/04/26	0.1	96.14	1.3	96.74	97.00	-1.2	13,432	-0.01%
2024/04/25	1	94.90	0.3	95.10	94.70	0.7	13,407	0.01%
2024/04/24	2.4	96.31	0	0.00	96.70	2.4	13,360	0.02%
2024/04/23	0.3	95.49	0	0.00	94.70	0.3	13,435	0.00%
2024/04/22	3.1	94.00	0	0.00	94.50	3.1	13,481	0.02%
2024/04/19	5	93.68	0	0.00	94.80	5	13,453	0.04%
2024/04/17	0	0.00	2	96.30	96.40	-2	13,289	-0.02%
2024/04/16	4	96.60	1	97.80	95.40	3	13,217	0.02%
2024/04/15	4	98.55	0	0.00	98.70	4	12,982	0.03%
2024/04/12	7.3	99.13	3	98.97	98.30	4.3	12,865	0.03%
2024/04/11	2	100.00	2	100.75	101.50	0	12,727	0.00%
2024/04/10	1	101.50	0	101.00	101.00	1	12,741	0.01%
2024/04/09	2	101.00	1	101.50	100.50	1	12,653	0.01%
2024/04/08	6	100.23	2.5	100.50	101.00	3.5	12,569	0.03%
2024/04/03	1.5	97.81	0	0.00	97.40	1.5	12,409	0.01%
2024/04/02	0	0.00	1	98.30	98.30	-1	12,352	-0.01%
2024/04/01	21.1	99.09	32	98.67	97.50	-10.9	12,444	-0.09%
2024/03/29	4	99.70	17	101.05	102.00	-13	12,305	-0.11%
2024/03/28	1	99.00	15	100.88	99.70	-14	11,794	-0.12%
2024/03/27	7	97.51	4	97.10	98.40	3	11,473	0.03%
2024/03/26	49	97.27	2	98.65	97.80	47	11,451	0.41%
2024/03/25	28	101.75	4	100.75	101.50	24	11,190	0.21%
2024/03/22	16	102.09	20.5	101.89	102.00	-4.5	10,988	-0.04%
2024/03/21	22	102.61	12	103.04	104.50	10	10,738	0.09%
2024/03/20	68.3	105.17	19	104.58	103.50	49.2	10,139	0.49%
2024/03/19	5	96.18	23.4	97.96	100.00	-18.4	8,878	-0.21%
2024/03/18	1	90.40	6	90.28	91.00	-5	8,004	-0.06%
2024/03/15	0	0.00	5.1	89.31	89.10	-5.1	7,842	-0.07%
2024/03/14	6	89.00	2	88.65	88.60	4	7,682	0.05%
2024/03/13	4.1	89.60	14.2	89.72	89.90	-10.2	7,542	-0.13%
2024/03/12	0	0.00	2.1	87.31	87.50	-2.1	7,197	-0.03%
2024/03/11	0	0.00	1	85.10	85.10	-1	7,121	-0.01%
2024/03/08	0	0.00	0.2	86.00	85.30	-0.2	7,116	0.00%
2024/03/07	0	0.00	1	85.50	85.40	-1	7,063	-0.01%
2024/03/06	1.1	86.16	9	85.70	86.50	-7.9	6,997	-0.11%
2024/03/01	1	85.40	0	0.00	84.90	1	7,078	0.01%
2024/02/29	0	0.00	2	84.60	85.50	-2	7,042	-0.03%
2024/02/27	0.1	84.90	0	0.00	84.30	0.1	6,954	0.00%
2024/02/23	0.3	86.13	1.6	86.96	85.90	-1.3	6,926	-0.02%
2024/02/22	0	0.00	1	86.60	86.60	-1	6,984	-0.01%
2024/02/21	1.2	85.61	0	0.00	85.90	1.2	6,966	0.02%
2024/02/20	0.3	84.80	0	0.00	85.50	0.3	7,099	0.00%
2024/02/19	0	0.00	2	84.90	84.80	-2	7,108	-0.03%
2024/02/16	1.2	84.36	1	84.70	84.70	0.2	7,199	0.00%
2024/02/15	0	83.70	0	0.00	83.70	0	7,308	0.00%
2024/02/02	0.2	83.80	0	0.00	84.30	0.2	7,266	0.00%
2024/02/01	0.2	83.70	0	0.00	84.10	0.2	7,299	0.00%
2024/01/31	0.2	83.10	0	0.00	82.70	0.2	7,276	0.00%
2024/01/30	2.5	84.08	1	84.10	83.80	1.5	7,219	0.02%
2024/01/29	0.4	84.35	0.1	84.00	84.20	0.3	7,241	0.00%
2024/01/26	0	0.00	1.2	83.63	83.30	-1.2	7,212	-0.02%
2024/01/25	0.2	85.00	0	0.00	84.20	0.2	7,174	0.00%
2024/01/24	3.4	86.38	3.4	85.74	86.10	0	7,126	0.00%
2024/01/22	6.7	83.59	6	83.18	83.00	0.7	6,794	0.01%
2024/01/19	3	82.60	4	82.60	82.60	-1	6,812	-0.01%
2024/01/17	0.1	81.48	4	80.90	80.80	-3.9	6,811	-0.06%
2024/01/16	1.1	81.81	0	0.00	81.80	1.1	6,705	0.02%
2024/01/15	3	82.53	0.1	83.00	82.40	3	6,637	0.04%
2024/01/12	0	0.00	0.1	83.10	83.00	-0.1	6,638	0.00%
2024/01/11	0.1	82.50	0	0.00	82.50	0.1	6,663	0.00%
2024/01/10	0.1	83.40	0.1	83.00	82.90	0	6,595	0.00%
2024/01/09	0	0.00	1	84.10	83.80	-1	6,670	-0.01%
2024/01/08	0.1	83.96	0	83.80	83.90	0	6,669	0.00%
2024/01/05	0.1	84.17	1	83.90	83.90	-0.9	6,640	-0.01%
2024/01/04	1.1	84.97	6	85.00	84.60	-4.9	6,633	-0.07%
2024/01/03	3.1	85.60	0	0.00	85.90	3.1	6,624	0.05%
2024/01/02	1	86.40	3	86.67	87.40	-2	6,564	-0.03%
2023/12/29	4	85.56	4	86.73	87.30	0	6,566	0.00%
2023/12/28	1	88.40	1	88.90	88.20	0	6,480	0.00%
2023/12/27	3	89.33	8	89.44	89.50	-5	6,434	-0.08%
2023/12/26	0.4	87.78	13	87.72	88.00	-12.6	6,217	-0.20%
2023/12/25	8	86.21	1.1	86.50	86.80	6.9	6,146	0.11%
2023/12/22	10	85.00	2	85.25	85.80	8	6,086	0.13%
2023/12/21	1	85.50	13	85.07	85.90	-12	5,982	-0.20%
2023/12/20	6.1	85.99	3.1	86.19	86.50	3	5,833	0.05%
2023/12/19	0	84.50	1.1	84.70	85.00	-1.1	5,606	-0.02%
2023/12/18	1	85.20	0	0.00	85.50	1	5,517	0.02%
2023/12/14	0	85.30	5.4	85.21	85.50	-5.4	5,312	-0.10%
2023/12/13	1	84.40	14	83.76	84.80	-13	5,223	-0.25%
2023/12/11	1	82.30	5.1	82.24	82.50	-4.1	5,183	-0.08%
2023/12/08	0	81.20	0	0.00	81.70	0	5,160	0.00%
2023/12/07	0.1	81.22	0	0.00	81.10	0.1	5,228	0.00%
2023/12/05	3.2	80.24	0	0.00	80.80	3.2	5,343	0.06%
2023/12/04	0.2	80.60	0	0.00	80.90	0.2	5,339	0.00%
2023/12/01	0	0.00	1	81.20	81.30	-1	5,371	-0.02%
2023/11/29	0	0.00	2.1	81.50	81.70	-2.1	5,281	-0.04%
2023/11/28	0	0.00	1	80.90	81.10	-1	5,277	-0.02%
2023/11/27	0.3	80.80	0	0.00	80.80	0.3	5,313	0.01%
2023/11/22	1.7	80.99	0	0.00	81.00	1.7	5,469	0.03%
2023/11/21	0	0.00	2.1	81.83	81.90	-2.1	5,630	-0.04%
2023/11/20	1	80.80	0	0.00	81.10	1	5,878	0.02%
2023/11/17	1	80.10	4	80.27	80.80	-3	5,985	-0.05%
2023/11/16	0	0.00	0.2	79.70	80.00	-0.2	5,989	0.00%
2023/11/15	3	80.03	7	80.58	80.00	-4	6,078	-0.07%
2023/11/14	0	79.00	4.2	79.20	79.50	-4.2	6,138	-0.07%
2023/11/13	3.1	77.90	0	0.00	77.90	3.1	6,124	0.05%
2023/11/10	1.1	77.91	1	78.30	78.30	0.1	6,225	0.00%
2023/11/09	0	0.00	5	78.28	78.00	-5	6,305	-0.08%
2023/11/08	0	77.70	5	77.96	78.00	-5	6,356	-0.08%
2023/11/07	0	0.00	2	77.85	78.00	-2	6,421	-0.03%
2023/11/06	0	0.00	5	77.70	77.50	-5	6,614	-0.08%
2023/11/03	0	0.00	1	76.90	76.70	-1	6,670	-0.01%
2023/10/27	0	0.00	1	77.00	76.60	-1	7,002	-0.01%
2023/10/25	0	0.00	3	77.23	77.00	-3	7,240	-0.04%
2023/10/19	0	0.00	1	76.70	76.60	-1	8,293	-0.01%
2023/10/18	0	0.00	2	76.55	76.90	-2	8,554	-0.02%
2023/10/17	5	79.30	5	77.40	77.00	0	8,891	0.00%
2023/10/11	0	0.00	2	78.10	78.10	-2	12,236	-0.02%
2023/10/06	0	0.00	1	77.40	77.60	-1	12,366	-0.01%
2023/10/05	1	77.20	0	0.00	77.70	1	12,401	0.01%
2023/10/03	0.4	77.30	4.2	77.48	77.40	-3.8	12,355	-0.03%
2023/09/28	1	76.30	0	0.00	76.60	1	12,507	0.01%
2023/09/25	0	0.00	2	76.20	76.70	-2	13,053	-0.02%
2023/09/22	1	76.20	2	76.85	77.00	-1	13,190	-0.01%
2023/09/21	0	76.60	2	76.60	76.50	-2	13,295	-0.01%
2023/09/18	0.3	77.60	0	0.00	77.30	0.3	13,443	0.00%
2023/09/15	1.3	77.70	3	78.07	78.10	-1.7	13,460	-0.01%
2023/09/14	0	0.00	1	77.70	77.50	-1	13,389	-0.01%
2023/09/13	0	0.00	1	76.70	76.80	-1	13,514	-0.01%
2023/09/12	1	76.60	3.5	75.74	76.70	-2.5	14,226	-0.02%
2023/09/11	3	75.80	0	0.00	74.90	3	14,315	0.02%
2023/09/08	0	0.00	1	78.00	78.10	-1	14,255	-0.01%
2023/09/06	0.1	77.88	0	0.00	77.80	0.1	14,359	0.00%
2023/09/04	4.1	77.01	0	0.00	77.30	4.1	14,516	0.03%
2023/09/01	0.4	78.25	8	77.40	77.70	-7.6	14,570	-0.05%
2023/08/31	0.1	78.50	0	0.00	78.00	0.1	14,595	0.00%
2023/08/30	0.3	78.30	0	0.00	78.50	0.3	14,722	0.00%
2023/08/29	2	78.20	0	0.00	78.30	2	14,915	0.01%
2023/08/28	1	78.70	0	0.00	78.70	1	14,904	0.01%
2023/08/25	10	79.27	4.2	79.34	78.90	5.8	14,987	0.04%
2023/08/24	0	0.00	18.1	79.94	80.10	-18.1	14,881	-0.12%
2023/08/23	3	78.27	2	78.45	78.70	1	14,565	0.01%
2023/08/22	0	77.00	3	77.90	77.80	-3	14,486	-0.02%
2023/08/21	1	77.20	1	77.50	76.70	0	14,343	0.00%
2023/08/18	3	76.83	2	78.30	76.90	1	14,225	0.01%
2023/08/17	3	76.90	0	0.00	77.30	3	14,094	0.02%
2023/08/16	1	77.00	0	0.00	77.40	1	13,978	0.01%
2023/08/15	10	76.30	0	0.00	76.60	10	13,908	0.07%
2023/08/14	0	0.00	1	74.80	75.50	-1	13,846	-0.01%
2023/08/11	2	76.40	0	0.00	76.20	2	13,859	0.01%
2023/08/10	0	0.00	2	75.20	76.10	-2	13,824	-0.01%
2023/08/09	1	79.00	6	79.00	78.40	-5	13,609	-0.04%
2023/08/08	0	0.00	2	77.60	77.50	-2	13,510	-0.01%
2023/08/07	2	76.65	1	77.20	76.70	1	13,417	0.01%
2023/08/04	0	0.00	0.2	75.40	76.70	-0.2	13,310	0.00%
2023/08/02	2	76.15	1	75.60	75.80	1	13,195	0.01%
2023/08/01	2	75.65	0	0.00	76.20	2	13,033	0.02%
2023/07/31	2	77.30	2	77.00	76.40	0	12,942	0.00%
2023/07/28	0	0.00	6	78.02	78.70	-6	12,711	-0.05%
2023/07/27	8	77.68	5	77.44	77.50	3	12,594	0.02%
2023/07/26	5	78.88	1	79.29	78.80	4	12,450	0.03%
2023/07/25	7	80.74	4	80.50	80.20	3	12,303	0.02%
2023/07/24	11.5	79.30	12.1	78.95	78.80	-0.6	11,989	-0.01%
2023/07/21	7.6	76.64	2.1	75.78	76.60	5.6	11,653	0.05%
2023/07/20	7.1	76.75	2	76.65	76.10	5.1	11,433	0.04%
2023/07/19	18.2	80.09	11.1	79.36	76.80	7.1	11,091	0.06%
2023/07/18	43.2	85.42	21.3	86.02	84.20	21.9	10,245	0.21%
2023/07/17	7	80.57	7	80.36	81.90	0	8,199	0.00%
2023/07/14	6	75.32	3	74.50	74.50	3	7,719	0.04%
2023/07/13	1	74.75	6	74.58	74.20	-5	7,601	-0.07%
2023/07/12	3	71.60	1	72.10	72.10	2	7,436	0.03%
2023/07/10	1	69.80	0	0.00	69.90	1	7,371	0.01%
2023/07/07	1	70.30	0	0.00	70.50	1	7,383	0.01%
2023/07/06	1	70.80	0	0.00	70.70	1	7,363	0.01%
2023/07/04	2	73.69	4	73.10	72.20	-2	7,130	-0.03%
2023/07/03	2	75.85	3	76.17	76.00	-1	6,909	-0.01%
2023/06/30	4	74.90	10	75.00	74.80	-6	6,771	-0.09%
2023/06/28	2	74.80	0	0.00	74.80	2	6,578	0.03%
2023/06/27	3	74.50	1	74.50	74.70	2	6,554	0.03%
2023/06/26	2	75.50	1.4	75.96	75.30	0.6	6,478	0.01%
2023/06/21	2	77.30	8	76.90	77.00	-6	6,359	-0.09%
2023/06/20	2	76.50	4	76.45	76.40	-2	6,345	-0.03%
2023/06/19	4	77.18	3	77.30	77.10	1	6,266	0.02%
2023/06/16	8	80.13	5	79.86	79.30	3	6,128	0.05%
2023/06/15	0	0.00	8	78.95	79.40	-8	5,369	-0.15%
2023/06/14	1	78.10	5	78.14	78.00	-4	5,251	-0.08%
2023/06/13	2	78.10	2	77.60	78.00	0	5,214	0.00%
2023/06/12	3	77.57	1	78.10	77.60	2	5,273	0.04%
2023/06/09	1	77.60	5	78.26	78.10	-4	5,217	-0.08%
2023/06/08	5	77.72	1	78.10	77.40	4	5,167	0.08%
2023/06/07	0	0.00	4	77.93	78.20	-4	5,067	-0.08%
2023/06/06	10	77.70	11	78.15	77.50	-1	4,999	-0.02%
2023/06/05	3	77.53	5.9	78.12	78.00	-2.9	4,932	-0.06%
2023/06/02	2	77.40	8	76.93	77.10	-6	4,767	-0.13%
2023/06/01	0	0.00	1	75.70	75.70	-1	4,541	-0.02%
2023/05/31	1	75.30	13	75.32	75.30	-12	4,480	-0.27%
2023/05/30	1	74.90	26	75.00	75.00	-25	4,343	-0.58%
2023/05/29	1	74.50	0	0.00	74.70	1	4,292	0.02%
2023/05/26	0	0.00	7	74.30	74.50	-7	4,279	-0.16%
2023/05/25	0	0.00	4	73.80	73.60	-4	4,183	-0.10%
2023/05/19	0	0.00	2	73.00	73.20	-2	4,072	-0.05%
2023/05/16	0	0.00	10	71.20	71.30	-10	3,882	-0.26%
2023/05/15	0	0.00	4	70.00	70.20	-4	3,872	-0.10%
2023/05/12	10	69.91	0	0.00	69.70	10	3,871	0.26%
2023/05/11	0	0.00	10	70.70	70.70	-10	3,826	-0.26%
2023/05/09	0	0.00	0	69.90	70.50	0	3,837	0.00%
2023/04/26	0	0.00	1	69.60	69.70	-1	4,071	-0.02%
2023/04/20	0	0.00	1	70.10	70.10	-1	3,709	-0.03%
2023/04/18	6	70.10	0	0.00	70.10	6	3,702	0.16%
2023/04/17	0	0.00	11	70.70	70.70	-11	3,715	-0.30%
2023/04/12	0	0.00	4	70.60	70.60	-4	3,635	-0.11%
2023/04/10	0	0.00	10	69.70	69.90	-10	3,573	-0.28%
2023/04/07	0	0.00	0.3	70.20	70.40	-0.3	3,558	-0.01%
2023/04/06	0	0.00	2	70.00	70.50	-2	3,537	-0.06%
2023/03/31	5	69.76	1	70.10	69.70	4	3,480	0.11%
2023/03/30	4	69.68	1	69.80	69.90	3	3,647	0.08%
2023/03/29	1	69.70	0	0.00	69.90	1	3,876	0.03%
2023/03/27	0	0.00	10	69.95	69.90	-10	4,367	-0.23%
2023/03/24	0	0.00	2	69.75	69.90	-2	4,654	-0.04%
2023/03/23	0	0.00	10	69.65	69.80	-10	4,667	-0.21%
2023/03/22	0	0.00	1	69.00	69.40	-1	4,691	-0.02%
2023/03/21	0	0.00	5	69.20	69.30	-5	4,771	-0.10%
2023/03/17	1	68.10	0	0.00	67.90	1	4,828	0.02%
2023/03/16	1	67.10	0	0.00	67.40	1	4,805	0.02%
2023/03/15	2	67.10	0	0.00	66.60	2	4,826	0.04%
2023/03/10	1	68.80	3	68.87	69.00	-2	4,742	-0.04%
2023/03/09	1.6	69.54	0	0.00	69.80	1.6	4,780	0.03%
2023/03/08	0	0.00	4	69.60	69.80	-4	4,829	-0.08%
2023/03/07	1	69.80	3	69.67	69.90	-2	4,838	-0.04%
2023/03/06	0	0.00	7.1	68.87	69.00	-7.1	4,816	-0.15%
2023/03/03	0	0.00	0.1	68.40	68.30	-0.1	4,817	0.00%
2023/03/02	0	0.00	10	68.20	68.40	-10	4,844	-0.21%
2023/02/24	2	68.20	0	0.00	68.00	2	4,830	0.04%
2023/02/22	5	67.50	0	0.00	68.20	5	4,832	0.10%
2023/02/20	0	0.00	1	67.70	67.80	-1	4,911	-0.02%
2023/02/15	1.1	67.08	2	67.20	67.20	-0.9	5,110	-0.02%
2023/02/13	0	0.00	1	67.00	67.10	-1	5,107	-0.02%
2023/02/09	0	0.00	1	66.50	66.50	-1	5,098	-0.02%
2023/02/07	0.1	66.40	0	0.00	66.60	0.1	5,177	0.00%
2023/02/01	1	64.70	0	0.00	65.00	1	5,234	0.02%
2023/01/30	0.4	65.20	0	0.00	65.60	0.4	5,172	0.01%
2023/01/17	0.1	64.50	0	0.00	64.70	0.1	5,134	0.00%
2023/01/12	0	0.00	1	64.50	64.50	-1	5,310	-0.02%
2023/01/09	0	0.00	1	64.70	64.80	-1	5,566	-0.02%
2022/12/19	0	0.00	2	63.60	63.80	-2	5,419	-0.04%
2022/12/16	1	62.20	0	0.00	64.00	1	5,185	0.02%
2022/12/15	0	63.50	0	0.00	63.50	0	5,006	0.00%
2022/12/14	0.1	63.20	0	0.00	63.30	0.1	5,077	0.00%
2022/12/09	1	62.70	0	0.00	63.10	1	5,270	0.02%
2022/12/07	1	62.90	0	0.00	63.00	1	5,366	0.02%
2022/12/02	1	61.60	3	61.90	61.90	-2	5,361	-0.04%
2022/12/01	4	61.70	0	0.00	61.70	4	5,372	0.07%
2022/11/28	0	0.00	1	60.40	60.70	-1	5,446	-0.02%
2022/11/25	1	60.20	0	0.00	60.20	1	5,454	0.02%
2022/11/24	1	59.70	0	0.00	60.20	1	5,506	0.02%
2022/11/18	1	59.80	0	0.00	60.30	1	5,487	0.02%
2022/11/14	1.1	59.81	1	60.50	60.40	0.1	5,454	0.00%
2022/11/11	1	59.70	0	0.00	60.00	1	5,398	0.02%
2022/11/10	1.2	58.43	0	0.00	58.70	1.2	5,312	0.02%
2022/11/09	0	0.00	0.1	58.60	58.40	-0.1	5,356	0.00%
2022/11/04	0	0.00	2	56.50	56.90	-2	5,440	-0.04%
2022/11/03	1.1	56.61	0	0.00	56.40	1.1	5,432	0.02%
2022/11/01	0	0.00	0.1	58.60	58.40	-0.1	5,431	0.00%
2022/10/28	1	56.70	11	57.02	56.70	-10	5,441	-0.18%
2022/10/26	1	56.00	4	56.65	56.70	-3	5,491	-0.05%
2022/10/25	2	56.25	0	0.00	56.20	2	5,495	0.04%
2022/10/24	0.1	56.60	8	56.71	56.90	-7.9	5,554	-0.14%
2022/10/21	3	55.87	3	56.33	56.00	0	5,546	0.00%
2022/10/20	4	55.30	4	55.90	55.90	0	5,525	0.00%
2022/10/19	5	56.22	6	57.38	56.70	-1	5,397	-0.02%
2022/10/18	15.1	57.02	0	0.00	56.60	15.1	5,355	0.28%
2022/10/17	1	57.10	1.1	57.71	57.60	-0.1	5,312	0.00%
2022/10/13	1	56.60	0	0.00	57.20	1	5,384	0.02%
2022/10/05	0	0.00	1.3	59.34	59.30	-1.3	5,456	-0.02%
2022/10/03	0	0.00	2	57.40	57.50	-2	5,383	-0.04%
2022/09/30	2	58.70	0	58.80	58.50	2	5,397	0.04%
2022/09/27	2	59.40	0	0.00	59.50	2	5,346	0.04%
2022/09/26	1	59.80	1	60.00	59.30	0	5,384	0.00%
2022/09/23	2	60.90	1	60.40	60.40	1	5,451	0.02%
2022/09/22	3	61.50	0	0.00	61.50	3	5,844	0.05%
2022/09/21	1	64.00	0	0.00	63.10	1	5,881	0.02%
2022/09/20	0	0.00	1	63.90	63.70	-1	5,815	-0.02%
2022/09/16	4	63.03	0	0.00	63.50	4	5,743	0.07%
2022/09/15	4	63.73	1	64.00	63.70	3	5,614	0.05%
2022/09/14	2	63.85	0	0.00	63.40	2	5,603	0.04%
2022/09/13	0.4	65.10	3	65.07	65.50	-2.6	5,593	-0.05%
2022/09/12	1	64.10	0	0.00	63.90	1	5,592	0.02%
2022/09/08	1	63.30	0	0.00	63.70	1	5,677	0.02%
2022/09/05	1	64.50	16	64.11	64.50	-15	5,657	-0.27%
2022/09/02	1	62.30	0	0.00	62.10	1	5,585	0.02%
2022/09/01	1	62.70	0	0.00	63.10	1	5,556	0.02%
2022/08/25	0	63.80	0	0.00	63.80	0	5,583	0.00%
2022/08/23	1	64.20	1	64.20	64.20	0	5,806	0.00%
2022/08/22	0.1	63.80	2	63.85	64.20	-1.9	5,821	-0.03%
2022/08/18	0	0.00	1	62.90	63.00	-1	5,827	-0.02%
2022/08/16	2	62.25	2	62.30	62.20	0	5,858	0.00%
2022/08/15	1	63.30	0	0.00	63.00	1	5,812	0.02%
2022/08/12	1	64.50	0	0.00	64.50	1	5,768	0.02%
2022/08/09	1	62.80	0	0.00	62.70	1	5,867	0.02%
2022/08/08	0.2	62.10	5	61.72	62.10	-4.8	5,938	-0.08%
2022/08/04	1	63.00	2	62.40	63.00	-1	6,211	-0.02%
2022/08/02	0	0.00	2	62.90	63.00	-2	6,251	-0.03%
2022/08/01	1	62.40	1	62.30	62.30	0	6,214	0.00%
2022/07/25	0	0.00	2	61.90	61.60	-2	6,160	-0.03%
2022/07/22	0.1	60.90	0	0.00	60.90	0.1	6,252	0.00%
2022/07/20	0	0.00	1	59.20	59.40	-1	6,235	-0.02%
2022/07/18	3	58.70	3	58.70	58.70	0	6,313	0.00%
2022/07/15	1	58.90	0	0.00	58.70	1	6,324	0.02%
2022/07/13	0	0.00	101	58.00	57.70	-101	6,420	-1.57%	大賣/鉅額交易
2022/07/11	3	57.37	0	0.00	57.40	3	6,416	0.05%
2022/07/07	1	56.40	1	56.30	56.70	0	6,437	0.00%
2022/07/06	104	55.18	7	55.20	55.10	97	6,481	1.50%	大買/
2022/07/05	0	0.00	1	56.60	56.40	-1	6,465	-0.02%
2022/07/04	7	55.59	0	0.00	55.70	7	6,456	0.11%
2022/07/01	3	57.70	0	0.00	57.10	3	6,479	0.05%
2022/06/30	6.1	57.96	0	0.00	57.00	6.1	6,414	0.09%
2022/06/29	3.1	67.23	8	66.93	66.80	-4.9	6,015	-0.08%
2022/06/24	1	68.00	2	68.50	68.50	-1	5,877	-0.02%
2022/06/21	1	69.10	2	69.25	69.10	-1	6,024	-0.02%
2022/06/20	0.1	68.10	0	0.00	68.30	0.1	6,034	0.00%
2022/06/17	0	0.00	1	68.80	69.90	-1	6,074	-0.02%
2022/06/16	0	0.00	1	69.60	68.80	-1	6,000	-0.02%
2022/06/15	0	0.00	0.1	69.00	68.80	-0.1	6,342	0.00%
2022/06/14	0	0.00	0.1	68.70	68.60	-0.1	6,481	0.00%
2022/06/13	0	0.00	4.5	68.38	68.70	-4.5	6,625	-0.07%
2022/06/10	0.1	68.80	0	0.00	68.70	0.1	6,724	0.00%
2022/06/09	0	0.00	6.1	69.30	69.40	-6.1	6,904	-0.09%
2022/06/08	0	0.00	100.1	69.50	69.20	-100.1	7,116	-1.41%
2022/06/07	0	0.00	0.1	69.20	69.20	-0.1	7,129	0.00%
2022/06/06	0.1	68.80	0	0.00	69.50	0.1	7,135	0.00%
2022/06/02	0	0.00	0.1	69.10	68.90	-0.1	7,250	0.00%
2022/06/01	0	0.00	10	69.35	69.20	-10	7,348	-0.14%
2022/05/31	0	0.00	8	68.80	69.60	-8	7,348	-0.11%
2022/05/27	0	0.00	2	67.10	67.00	-2	7,128	-0.03%
2022/05/25	0	0.00	13	66.15	65.90	-13	7,231	-0.18%
2022/05/23	4	65.40	0	0.00	65.30	4	7,278	0.05%
2022/05/20	2	65.50	0	0.00	65.30	2	7,296	0.03%
2022/05/19	11	64.70	0	0.00	64.70	11	7,274	0.15%
2022/05/18	4	64.62	0	0.00	65.20	4	7,214	0.06%
2022/05/17	1	64.80	0	0.00	64.50	1	7,177	0.01%
2022/05/16	4	64.70	10	64.50	64.20	-6	7,123	-0.08%
2022/05/13	19	65.00	14	64.60	64.60	5	7,048	0.07%
2022/05/12	2	67.85	1	67.80	67.70	1	6,802	0.01%
2022/05/11	2	68.55	3	68.93	68.50	-1	6,716	-0.01%
2022/05/10	0	0.00	10	69.70	69.70	-10	6,755	-0.15%
2022/05/09	0	0.00	1	69.80	69.40	-1	6,795	-0.01%
2022/05/06	0	0.00	2	70.10	70.60	-2	6,771	-0.03%
2022/04/29	2.1	70.10	0	0.00	70.30	2.1	6,988	0.03%
2022/04/28	6	69.07	0	0.00	69.40	6	7,031	0.09%
2022/04/27	5.6	69.96	5	70.02	69.90	0.6	6,982	0.01%
2022/04/26	0	0.00	4.6	71.25	71.30	-4.6	7,134	-0.06%
2022/04/25	8	70.41	7	70.37	70.50	1	7,315	0.01%
2022/04/21	0.1	71.70	0	0.00	71.90	0.1	7,147	0.00%
2022/04/20	1	71.40	0	0.00	70.70	1	7,091	0.01%
2022/04/19	2	70.40	0	0.00	70.00	2	6,993	0.03%
2022/04/18	2	70.00	0	0.00	70.50	2	7,016	0.03%
2022/04/15	3	70.60	0.1	70.60	70.30	2.9	7,000	0.04%
2022/04/14	0	0.00	1	71.50	71.50	-1	6,987	-0.01%
2022/04/13	0.2	71.20	3	71.30	71.50	-2.8	7,074	-0.04%
2022/04/12	0	0.00	5	71.50	71.00	-5	7,071	-0.07%
2022/04/11	3	70.73	0	0.00	70.80	3	7,046	0.04%
2022/04/08	0.1	71.60	0	0.00	71.60	0.1	7,041	0.00%
2022/04/07	1	71.00	0	0.00	71.10	1	7,028	0.01%
2022/04/06	5	71.48	0	0.00	71.60	5	6,920	0.07%
2022/03/31	6	72.13	0	0.00	72.40	6	6,919	0.09%
2022/03/30	100	72.70	0.4	72.60	72.70	99.6	6,873	1.45%
2022/03/28	3	72.57	0	0.00	72.80	3	6,831	0.04%
2022/03/25	0.4	73.40	10.4	73.59	73.60	-10	6,816	-0.15%
2022/03/24	2	73.10	107.2	73.00	73.60	-105.2	6,793	-1.55%	大賣/鉅額交易
2022/03/23	0	0.00	18.4	72.75	73.00	-18.4	6,702	-0.27%
2022/03/22	2	71.55	2.7	72.14	72.80	-0.7	6,628	-0.01%
2022/03/21	6.1	72.08	0	0.00	71.90	6.1	6,518	0.09%
2022/03/18	9	72.56	9	72.69	72.80	0	6,492	0.00%
2022/03/17	5	72.42	14	72.87	72.90	-9	6,112	-0.15%
2022/03/16	1	71.60	1.9	71.88	72.10	-0.9	5,956	-0.02%
2022/03/15	4	70.90	0	0.00	71.60	4	5,852	0.07%
2022/03/14	43	71.22	7	71.31	71.60	36	5,755	0.63%
2022/03/11	4	70.55	2	70.50	70.40	2	5,584	0.04%
2022/03/10	1	69.40	1	69.50	69.60	0	5,413	0.00%
2022/03/08	0.1	68.40	4	68.33	68.60	-3.9	5,452	-0.07%
2022/03/07	1	67.90	0	0.00	67.60	1	5,354	0.02%
2022/03/04	1	69.50	0	0.00	69.70	1	5,362	0.02%
2022/03/03	0	0.00	3	70.03	70.20	-3	5,392	-0.06%
2022/03/02	0	0.00	1	69.90	69.90	-1	5,409	-0.02%
2022/03/01	0	0.00	1	70.00	70.30	-1	5,422	-0.02%
2022/02/24	1	68.80	0	0.00	69.00	1	5,286	0.02%
2022/02/23	1	69.20	1	69.50	69.80	0	5,235	0.00%
2022/02/21	1	70.10	1	70.00	70.10	0	5,236	0.00%
2022/02/18	0	0.00	0.1	70.00	70.10	-0.1	5,306	0.00%
2022/02/17	0	0.00	4	70.13	70.30	-4	5,349	-0.07%
2022/02/16	1	69.60	0	0.00	69.80	1	5,368	0.02%
2022/02/15	1	69.40	0	0.00	69.10	1	5,457	0.02%
2022/02/14	1	69.50	0	0.00	69.60	1	5,494	0.02%
2022/02/11	0	0.00	4.1	70.50	70.60	-4.1	5,513	-0.07%
2022/02/10	0	0.00	3	70.83	70.80	-3	5,540	-0.05%
2022/02/09	0	0.00	1	69.80	70.80	-1	5,515	-0.02%
2022/02/08	0.1	69.60	1	69.50	69.70	-0.9	5,456	-0.02%
2022/02/07	3	69.10	0	0.00	69.60	3	5,471	0.05%
2022/01/26	4	69.50	3	69.40	69.30	1	5,489	0.02%
2022/01/25	3	69.60	0	0.00	69.90	3	5,829	0.05%
2022/01/24	2	70.60	9	70.46	70.80	-7	5,792	-0.12%
2022/01/20	1.1	70.81	0	0.00	70.90	1.1	5,651	0.02%
2022/01/19	11.1	70.75	15	70.65	71.00	-3.9	5,613	-0.07%
2022/01/18	5	70.36	60	70.56	70.40	-55	5,451	-1.01%
2022/01/17	2	69.00	1	68.90	69.00	1	5,157	0.02%
2022/01/14	0	0.00	1	69.60	69.00	-1	5,171	-0.02%
2022/01/12	0	0.00	6	68.83	69.30	-6	5,218	-0.11%
2022/01/11	0	0.00	2	69.20	69.10	-2	5,242	-0.04%
2022/01/10	1.1	68.54	5	68.80	68.80	-3.9	5,236	-0.07%
2022/01/07	0	0.00	6	68.72	69.10	-6	5,255	-0.11%
2022/01/06	0	0.00	10	68.97	69.30	-10	5,247	-0.19%
2022/01/05	5	69.00	1.1	68.70	68.90	3.9	5,207	0.07%
2022/01/04	2	68.10	1	68.20	68.30	1	5,251	0.02%
2022/01/03	0	0.00	1	69.50	68.90	-1	5,199	-0.02%
2021/12/30	0	0.00	3	69.10	69.10	-3	5,216	-0.06%
2021/12/28	1	69.40	1	69.00	69.40	0	5,246	0.00%
2021/12/27	0	0.00	12	68.90	69.00	-12	5,221	-0.23%
2021/12/23	0	0.00	10	68.60	68.70	-10	5,275	-0.19%
2021/12/21	0.1	68.40	1	68.60	68.70	-0.9	5,306	-0.02%
2021/12/20	0.1	68.40	1	68.30	68.50	-0.9	5,312	-0.02%
2021/12/17	0.1	67.90	1	68.00	68.20	-0.9	5,402	-0.02%
2021/12/13	0	0.00	2	67.60	67.40	-2	5,502	-0.04%
2021/12/10	13	68.05	0	0.00	67.90	13	5,489	0.24%
2021/12/09	0	0.00	1	67.90	68.00	-1	5,482	-0.02%
2021/12/08	1.1	66.93	0	0.00	67.10	1.1	5,438	0.02%
2021/12/06	1	66.80	1	67.00	66.90	0	5,381	0.00%
2021/12/03	1	66.40	1	66.60	66.40	0	5,382	0.00%
2021/12/02	0	0.00	2	66.45	66.40	-2	5,331	-0.04%
2021/12/01	2	66.95	0	0.00	66.90	2	5,259	0.04%
2021/11/30	1	67.10	5	67.22	66.60	-4	5,250	-0.08%
2021/11/29	0	0.00	2	66.70	67.00	-2	5,112	-0.04%
2021/11/26	2	67.55	0	0.00	67.30	2	5,111	0.04%
2021/11/25	1	67.70	5	68.00	67.80	-4	5,201	-0.08%
2021/11/24	2.1	68.19	2	68.10	68.10	0.1	5,184	0.00%
2021/11/23	1	68.30	3	68.33	68.30	-2	5,190	-0.04%
2021/11/22	0	0.00	5	68.50	68.20	-5	5,195	-0.10%
2021/11/19	1	68.30	0	0.00	68.10	1	5,249	0.02%
2021/11/18	0	0.00	21	68.35	68.30	-21	5,245	-0.40%
2021/11/17	0	0.00	1	69.10	68.00	-1	5,224	-0.02%
2021/11/16	1	68.40	2	68.20	68.40	-1	5,203	-0.02%
2021/11/15	7	68.11	4	68.08	68.00	3	5,251	0.06%
2021/11/12	4	67.15	4	67.30	67.70	0	5,276	0.00%
2021/11/11	5	67.74	2	67.80	67.90	3	5,244	0.06%
2021/11/10	7	68.43	0	0.00	68.40	7	5,304	0.13%
2021/11/09	6	68.55	1	68.70	69.00	5	5,375	0.09%
2021/11/08	1	68.30	0	0.00	68.50	1	5,461	0.02%
2021/11/05	2	68.60	0	0.00	69.00	2	5,496	0.04%
2021/11/04	2	69.20	0	0.00	69.30	2	5,483	0.04%
2021/11/02	25	70.02	36	69.90	69.30	-11	5,477	-0.20%
2021/11/01	3	67.53	0	0.00	68.10	3	5,329	0.06%
2021/10/26	1	67.50	1	67.70	67.90	0	5,448	0.00%
2021/10/25	1	67.10	0	0.00	67.10	1	5,456	0.02%
2021/10/22	7	67.37	0	0.00	67.40	7	5,540	0.13%
2021/10/21	1	67.40	0	0.00	67.40	1	5,629	0.02%
2021/10/20	5	67.90	2	68.15	67.80	3	5,599	0.05%
2021/10/19	0	0.00	3	68.00	67.90	-3	5,613	-0.05%
2021/10/18	0	0.00	5	68.00	67.80	-5	5,644	-0.09%
2021/10/15	0	67.80	7	67.74	67.70	-7	5,681	-0.12%
2021/10/13	1	67.90	0	67.60	67.80	1	5,744	0.02%
2021/10/12	1	67.20	8	67.49	67.70	-7	5,787	-0.12%
2021/10/07	2	67.05	1	67.10	66.80	1	5,886	0.02%
2021/10/04	1	66.10	0	0.00	66.10	1	6,293	0.02%
2021/10/01	0	0.00	3	66.03	66.00	-3	6,320	-0.05%
2021/09/29	2	65.60	91	65.59	65.80	-89	6,376	-1.40%
2021/09/28	8	66.56	21	66.80	66.50	-13	6,517	-0.20%
2021/09/27	3	67.23	6	67.07	67.20	-3	6,647	-0.05%
2021/09/24	10	66.92	5	67.20	67.10	5	6,925	0.07%
2021/09/23	5	66.06	6	66.08	66.10	-1	7,370	-0.01%
2021/09/22	0	0.00	5	64.30	65.60	-5	7,624	-0.07%
2021/09/17	4	64.95	0	0.00	64.70	4	7,717	0.05%
2021/09/16	1	64.90	3	64.83	64.90	-2	7,809	-0.03%
2021/09/15	0	64.80	0	0.00	64.60	0	7,936	0.00%
2021/09/14	0	0.00	1	64.80	64.50	-1	8,037	-0.01%
2021/09/13	4	64.90	1	65.10	65.20	3	8,176	0.04%
2021/09/10	0	0.00	9	64.62	65.00	-9	8,303	-0.11%
2021/09/09	10	64.04	4	63.75	64.20	6	8,495	0.07%
2021/09/08	6	64.48	1	64.30	64.40	5	8,506	0.06%
2021/09/07	1	65.10	0	0.00	65.10	1	8,576	0.01%
2021/09/06	3	65.30	0	0.00	65.30	3	8,622	0.03%
2021/09/02	1	64.70	0	0.00	64.50	1	8,730	0.01%
2021/09/01	1	65.00	0	0.00	64.90	1	8,760	0.01%
2021/08/31	0.1	64.90	0	0.00	64.80	0.1	8,750	0.00%
2021/08/30	0	0.00	2	64.40	64.60	-2	8,683	-0.02%
2021/08/27	13	64.58	0	0.00	64.70	13	8,706	0.15%
2021/08/26	0	0.00	16	64.79	64.60	-16	8,732	-0.18%
2021/08/25	19	64.31	0	0.00	64.30	19	8,778	0.22%
2021/08/24	0	0.00	4	64.90	64.90	-4	8,764	-0.05%
2021/08/20	4	64.38	0	0.00	64.20	4	8,974	0.04%
2021/08/19	1	64.20	16	64.49	64.50	-15	9,122	-0.16%
2021/08/18	28	64.11	8	63.98	64.10	20	9,144	0.22%
2021/08/17	4	64.15	3	64.40	64.50	1	9,221	0.01%
2021/08/16	9	64.82	27	65.10	64.50	-18	9,212	-0.20%
2021/08/13	13	66.02	14	66.12	65.70	-1	9,230	-0.01%
2021/08/12	6.1	66.84	5	66.72	66.60	1.1	9,300	0.01%
2021/08/11	4	67.63	7	68.01	67.80	-3	9,333	-0.03%
2021/08/10	8	67.58	6	67.75	68.00	2	9,357	0.02%
2021/08/09	6	67.65	4	67.58	67.50	2	9,527	0.02%
2021/08/06	10	68.24	3	68.77	68.30	7	9,564	0.07%
2021/08/05	12.3	68.54	19	68.37	68.80	-6.7	9,788	-0.07%
2021/08/04	2	66.95	3.4	67.05	67.20	-1.4	10,213	-0.01%
2021/08/03	2	66.80	1	66.90	67.10	1	10,434	0.01%
2021/08/02	2	66.80	3	67.07	67.10	-1	10,492	-0.01%
2021/07/30	7	67.04	4	66.98	67.30	3	10,571	0.03%
2021/07/29	10	67.45	1	67.40	67.60	9	10,767	0.08%
2021/07/28	9	67.30	8	67.64	67.80	1	10,891	0.01%
2021/07/27	16	67.55	27	67.65	68.00	-11	11,112	-0.10%
2021/07/26	4	66.83	3	66.97	66.90	1	11,257	0.01%
2021/07/23	5	66.86	8	67.44	66.80	-3	11,392	-0.03%
2021/07/22	6	67.05	4	67.68	67.10	2	11,465	0.02%
2021/07/21	5	67.00	1	67.50	67.20	4	11,550	0.03%
2021/07/20	4	67.25	1	67.60	67.20	3	11,656	0.03%
2021/07/19	4	67.58	1	67.90	67.90	3	11,774	0.03%
2021/07/16	4	67.65	3	67.97	68.00	1	12,296	0.01%
2021/07/15	2	67.85	4	68.08	67.90	-2	12,418	-0.02%
2021/07/14	9	67.53	0	0.00	67.80	9	12,453	0.07%
2021/07/13	3	67.83	15	67.85	68.00	-12	12,488	-0.10%
2021/07/12	11	67.00	14	66.86	66.90	-3	12,472	-0.02%
2021/07/09	12	67.61	0	0.00	67.60	12	12,388	0.10%
2021/07/08	5	68.08	3	68.43	68.10	2	12,472	0.02%
2021/07/07	15	68.03	0	68.40	68.30	15	12,569	0.12%
2021/07/06	5.1	68.21	1	68.80	68.30	4.1	12,718	0.03%
2021/07/05	30	68.08	13	68.47	68.70	17	12,813	0.13%
2021/07/02	10	67.90	0	0.00	68.00	10	12,858	0.08%
2021/07/01	32.2	68.43	2	68.60	68.30	30.2	12,921	0.23%
2021/06/30	32.7	68.91	10	69.03	68.80	22.7	12,878	0.18%
2021/06/29	119	73.89	4	73.70	73.70	115	12,478	0.92%	大買/鉅額交易
2021/06/28	8	74.16	7.1	74.10	74.00	0.9	12,325	0.01%
2021/06/25	5	74.52	2	74.50	74.50	3	12,356	0.02%
2021/06/24	1	74.70	0	0.00	74.50	1	12,490	0.01%
2021/06/23	1	74.40	0	0.00	74.60	1	13,119	0.01%
2021/06/22	1	74.90	13	74.59	74.30	-12	13,325	-0.09%
2021/06/21	7	73.79	4	74.40	74.40	3	13,359	0.02%
2021/06/18	0	0.00	30	74.51	74.70	-30	13,457	-0.22%
2021/06/17	0	0.00	2	73.70	74.00	-2	13,494	-0.01%
2021/06/16	0	0.00	5	73.80	73.80	-5	13,793	-0.04%
2021/06/15	0	0.00	1	72.30	73.00	-1	14,090	-0.01%
2021/06/11	1	72.60	2	72.45	72.30	-1	14,259	-0.01%
2021/06/10	2	73.10	2	72.90	73.00	0	14,363	0.00%
2021/06/08	0	0.00	1	73.40	73.50	-1	14,816	-0.01%
2021/06/07	3	73.07	2	73.00	72.90	1	15,404	0.01%
2021/06/04	0	0.00	1	73.40	73.40	-1	15,470	-0.01%
2021/06/03	1	73.89	3.5	73.51	73.50	-2.5	15,584	-0.02%
2021/06/02	0	0.00	2	73.50	73.60	-2	15,739	-0.01%
2021/06/01	2.4	73.60	2	73.65	73.80	0.4	15,892	0.00%
2021/05/31	0	0.00	5	73.26	73.50	-5	15,999	-0.03%
2021/05/28	0	0.00	2	73.20	73.20	-2	16,099	-0.01%
2021/05/27	1	72.60	0	0.00	73.20	1	16,226	0.01%
2021/05/26	0	0.00	7	73.17	73.30	-7	16,505	-0.04%
2021/05/25	2	73.20	2	72.65	72.90	0	16,687	0.00%
2021/05/21	3	72.30	2	72.95	72.50	1	16,964	0.01%
2021/05/20	5.3	72.28	4	72.13	72.10	1.3	17,089	0.01%
2021/05/19	2.3	70.62	44	71.40	71.50	-41.7	17,153	-0.24%
2021/05/18	5	70.00	1	70.00	70.20	4	17,358	0.02%
2021/05/17	10.9	68.82	11	68.49	68.40	-0.1	17,964	0.00%
2021/05/14	55.2	70.49	22	70.24	70.60	33.2	17,941	0.19%
2021/05/13	21	70.22	10	70.50	70.10	11	18,054	0.06%
2021/05/12	10	69.82	55.3	70.49	71.10	-45.3	17,959	-0.25%
2021/05/11	14	69.91	9	69.84	69.30	5	17,558	0.03%
2021/05/10	1	70.80	3	70.67	70.60	-2	17,580	-0.01%
2021/05/07	7	70.60	0	0.00	71.10	7	18,197	0.04%
2021/05/06	5	70.20	8	70.14	69.70	-3	19,274	-0.02%
2021/05/05	8	71.18	1	71.10	70.80	7	19,804	0.04%
2021/05/04	8.2	71.42	62.1	71.32	71.50	-53.9	20,037	-0.27%
2021/05/03	3	72.73	5	72.36	72.20	-2	20,055	-0.01%
2021/04/29	3	73.73	3.1	73.99	73.60	-0.1	20,347	0.00%
2021/04/28	1.6	73.73	2	73.65	73.60	-0.4	20,672	0.00%
2021/04/27	14	73.26	2.5	73.16	73.30	11.5	21,355	0.05%
2021/04/26	7	73.60	1	74.00	73.60	6	21,679	0.03%
2021/04/23	6	73.95	2	74.19	73.90	4	22,419	0.02%
2021/04/22	22.3	74.81	11.1	74.79	74.10	11.2	24,604	0.05%
2021/04/21	102	74.10	6	73.85	74.30	96	25,484	0.38%	大買/
2021/04/20	12	73.61	6.2	73.79	74.00	5.8	26,144	0.02%
2021/04/19	20	73.82	4	73.65	73.80	16	26,288	0.06%
2021/04/15	10	73.18	16	73.10	73.00	-6	26,429	-0.02%
2021/04/14	22	72.50	34	72.52	73.20	-12	26,434	-0.05%
2021/04/13	0	0.00	16	72.51	72.50	-16	26,365	-0.06%
2021/04/12	4	72.83	28	72.70	72.70	-24	26,479	-0.09%
2021/04/09	8	73.68	7.3	73.45	73.30	0.7	26,461	0.00%
2021/04/08	10	73.52	7	73.67	73.60	3	26,327	0.01%
2021/04/07	12	72.68	1	72.60	72.80	11	26,181	0.04%
2021/04/06	10	73.17	2	73.10	73.00	8	26,030	0.03%
2021/04/01	11.1	73.65	4	73.83	73.50	7.1	25,829	0.03%
2021/03/31	11	74.04	3	74.03	74.10	8	25,726	0.03%
2021/03/30	13	73.43	8	73.53	73.70	5	25,623	0.02%
2021/03/29	19	73.63	38	73.63	73.60	-19	25,510	-0.07%
2021/03/26	36	73.81	64	73.95	73.80	-28	25,357	-0.11%
2021/03/25	6	74.32	64	74.98	75.70	-58	24,820	-0.23%
2021/03/24	21	74.30	1	74.10	74.20	20	24,692	0.08%
2021/03/23	7	73.39	5	73.72	74.00	2	24,594	0.01%
2021/03/22	10	74.19	56	74.10	74.00	-46	24,491	-0.19%
2021/03/19	17	74.22	13.1	74.35	75.00	4	24,545	0.02%
2021/03/18	25	74.26	6	73.67	74.30	19	24,358	0.08%
2021/03/17	11	72.48	13	72.45	72.30	-2	24,366	-0.01%
2021/03/16	9	71.91	3	71.90	71.50	6	24,370	0.02%
2021/03/15	58	71.02	11	71.09	71.50	47	24,405	0.19%
2021/03/12	18	71.13	13.1	71.13	71.40	4.9	24,426	0.02%
2021/03/11	30	71.42	95	71.67	72.00	-65	24,483	-0.27%
2021/03/10	54.1	74.27	55	74.04	73.90	-1	23,998	0.00%
2021/03/09	10.7	72.96	9	73.16	72.80	1.7	23,975	0.01%
2021/03/08	10	73.64	22	73.31	73.20	-12	23,979	-0.05%
2021/03/05	17	73.71	9	73.66	73.50	8	23,936	0.03%
2021/03/04	2	74.40	6	74.48	74.30	-4	23,982	-0.02%
2021/03/03	3	75.17	38.1	75.13	75.50	-35.1	23,918	-0.15%
2021/03/02	42	74.29	48	74.08	73.90	-6	23,861	-0.03%
2021/02/26	44	74.75	0	0.00	74.60	44	23,754	0.19%
2021/02/25	22	75.96	11	75.98	75.90	11	23,456	0.05%
2021/02/24	29.1	75.98	77	76.13	76.00	-47.9	23,325	-0.21%
2021/02/23	33.1	75.13	11	75.20	75.10	22.1	23,270	0.09%
2021/02/22	61	75.90	46	76.06	75.80	15	23,118	0.06%
2021/02/19	18	75.24	34.7	75.79	76.10	-16.7	22,985	-0.07%
2021/02/18	66.1	75.12	44	75.33	75.40	22.1	22,853	0.10%
2021/02/17	114	75.71	46.2	75.74	75.20	67.8	22,678	0.30%	大買/
2021/02/05	25	78.54	10	78.35	78.40	15	22,274	0.07%
2021/02/04	30	78.85	11	78.31	78.90	19	22,157	0.09%
2021/02/03	19	78.28	9	77.92	78.20	10	22,161	0.05%
2021/02/02	24	78.43	12	78.31	78.10	12	22,341	0.05%
2021/02/01	10	77.82	9	77.60	78.00	1	22,368	0.00%
2021/01/29	87	80.37	25	81.89	78.40	62	22,106	0.28%
2021/01/28	71	81.41	116	81.59	81.50	-45	21,406	-0.21%	大賣/
2021/01/27	17	80.79	36	79.78	81.10	-19	20,213	-0.09%
2021/01/26	31	78.23	71	78.19	77.70	-40	19,412	-0.21%
2021/01/25	52.5	77.55	16	77.97	78.00	36.5	19,027	0.19%
2021/01/22	57	76.42	57.4	77.56	77.60	-0.4	18,789	0.00%
2021/01/21	38	77.28	35	77.90	77.00	3	18,280	0.02%
2021/01/20	120.3	77.38	54	76.51	76.00	66.3	17,816	0.37%	大買/
2021/01/19	20	79.13	8	79.01	79.00	12	17,029	0.07%
2021/01/18	65	79.10	69	78.46	79.00	-4	16,570	-0.02%
2021/01/15	141.4	81.96	90	81.94	80.40	51.4	15,678	0.33%	大買/
2021/01/14	15	76.90	139.1	76.18	77.90	-124.1	13,423	-0.92%	大賣/鉅額交易
2021/01/13	143	70.87	168	69.36	70.90	-25	12,034	-0.21%	大買/大賣/
2021/01/12	5	67.12	41	67.90	67.50	-36	11,175	-0.32%
2021/01/11	7	67.06	2	67.20	67.30	5	10,964	0.05%
2021/01/08	38	67.00	2.1	67.40	67.40	35.9	10,765	0.33%
2021/01/07	19	66.77	2	66.75	66.80	17	10,613	0.16%
2021/01/06	14	66.91	5	66.96	66.70	9	10,633	0.08%
2021/01/05	65	67.07	0	0.00	66.80	65	10,501	0.62%
2021/01/04	10	67.57	35	68.04	68.00	-25	10,269	-0.24%
2020/12/31	24	67.29	2	67.65	67.30	22	10,070	0.22%
2020/12/30	6	66.75	12	67.08	67.50	-6	10,034	-0.06%
2020/12/29	29	67.35	0.1	67.30	67.10	28.9	9,957	0.29%
2020/12/28	11	68.06	29	67.97	68.00	-18	9,906	-0.18%
2020/12/25	12	67.78	6.1	67.83	67.80	5.9	9,956	0.06%
2020/12/24	25	66.77	4	66.68	66.80	21	9,924	0.21%
2020/12/23	1	66.00	3	66.63	66.80	-2	9,889	-0.02%
2020/12/22	19	66.38	5	66.68	66.20	14	9,905	0.14%
2020/12/21	66	65.98	1	66.00	66.20	65	9,896	0.66%
2020/12/18	64	67.55	12	67.60	66.70	52	9,762	0.53%
2020/12/17	5	67.70	0	0.00	67.90	5	9,618	0.05%
2020/12/16	6	68.00	6	67.88	68.50	0	9,602	0.00%
2020/12/15	20	67.68	2	67.75	67.30	18	9,669	0.19%
2020/12/14	9	70.49	5	70.00	69.60	4	9,443	0.04%
2020/12/11	6	70.15	42	70.72	69.90	-36	9,331	-0.39%
2020/12/10	7	69.14	13	69.04	69.40	-6	8,938	-0.07%
2020/12/09	18	69.21	9.2	69.10	69.40	8.8	8,781	0.10%
2020/12/08	38	68.49	9	68.67	68.40	29	8,606	0.34%
2020/12/07	29	68.02	46	68.68	68.80	-17	8,455	-0.20%
2020/12/04	11	66.51	1	66.50	66.60	10	8,094	0.12%
2020/12/03	5	65.94	14	65.97	66.10	-9	8,018	-0.11%
2020/12/02	2	65.75	3	66.47	66.40	-1	7,971	-0.01%
2020/12/01	7	65.34	5	65.50	65.50	2	7,857	0.03%
2020/11/30	5	66.22	3	66.90	65.30	2	7,741	0.03%
2020/11/27	33	66.88	14	66.68	66.50	19	7,551	0.25%
2020/11/26	5	66.10	6	66.08	66.50	-1	7,521	-0.01%
2020/11/25	5	66.28	8	65.63	65.90	-3	7,510	-0.04%
2020/11/24	2	66.10	1	66.10	66.20	1	7,477	0.01%
2020/11/23	11	66.25	0	0.00	65.90	11	7,358	0.15%
2020/11/20	14	65.64	7	65.51	65.60	7	7,246	0.10%
2020/11/19	0.2	65.10	0	0.00	65.00	0.2	7,129	0.00%
2020/11/18	1	65.20	100	65.00	65.30	-99	7,205	-1.37%
2020/11/17	8	64.88	2	65.10	65.00	6	7,243	0.08%
2020/11/16	12	64.99	14	64.96	65.00	-2	7,368	-0.03%
2020/11/13	3	63.63	3	63.90	64.10	0	7,365	0.00%
2020/11/12	2	62.20	7	62.33	62.30	-5	7,281	-0.07%
2020/11/11	0	0.00	6	61.35	62.50	-6	7,841	-0.08%
2020/11/10	20	60.34	1	60.20	60.30	19	8,501	0.22%
2020/11/09	4	61.45	3	60.80	60.90	1	8,160	0.01%
2020/11/06	0	0.00	0.4	62.30	62.20	-0.4	7,951	-0.01%
2020/11/04	1	62.40	0	0.00	62.30	1	8,066	0.01%
2020/11/02	0	0.00	1	62.00	62.20	-1	8,331	-0.01%
2020/10/30	1	61.40	0	0.00	61.50	1	8,537	0.01%
2020/10/29	5	62.00	0	0.00	61.90	5	8,543	0.06%
2020/10/28	6	62.57	0	0.00	62.30	6	8,639	0.07%
2020/10/27	0	0.00	3	62.27	62.50	-3	8,706	-0.03%
2020/10/26	4	62.30	0	0.00	62.30	4	8,767	0.05%
2020/10/23	1	62.80	0	0.00	62.40	1	8,830	0.01%
2020/10/22	3	62.27	0	0.00	62.30	3	8,865	0.03%
2020/10/15	100	63.10	1	63.10	63.10	99	9,382	1.06%
2020/10/14	3	63.90	94	64.30	63.70	-91	9,365	-0.97%
2020/10/12	3	63.90	0	0.00	64.10	3	9,380	0.03%
2020/10/06	0	0.00	1	63.80	63.80	-1	9,513	-0.01%
2020/10/05	2	63.60	0	0.00	63.20	2	9,602	0.02%
2020/09/30	1	63.80	1	63.80	63.80	0	9,703	0.00%
2020/09/29	2	62.60	3	62.80	62.90	-1	9,763	-0.01%
2020/09/28	2	62.00	3	62.10	62.20	-1	9,840	-0.01%
2020/09/25	2	61.70	0	0.00	61.30	2	9,978	0.02%
2020/09/24	3	61.77	5	61.74	61.50	-2	10,068	-0.02%
2020/09/23	1	62.80	6	62.77	63.00	-5	10,071	-0.05%
2020/09/22	2	63.40	7	63.80	63.20	-5	10,826	-0.05%
2020/09/21	3	64.97	1	64.30	64.20	2	11,198	0.02%
2020/09/18	0	0.00	9	64.69	65.60	-9	11,465	-0.08%
2020/09/17	3	64.07	0	0.00	63.90	3	11,566	0.03%
2020/09/16	5	64.02	0	0.00	64.00	5	11,769	0.04%
2020/09/15	5.1	64.00	0	0.00	63.90	5.1	11,987	0.04%
2020/09/14	0	0.00	2	63.70	63.80	-2	12,033	-0.02%
2020/09/09	0	0.00	1	63.00	63.20	-1	12,278	-0.01%
2020/09/08	1	62.80	0	0.00	63.10	1	12,530	0.01%
2020/09/07	3	63.13	5	63.00	62.90	-2	12,889	-0.02%
2020/09/04	2	63.25	3	63.50	63.60	-1	12,959	-0.01%
2020/09/03	19	63.98	0	0.00	63.70	19	13,012	0.15%
2020/09/02	10	63.68	1	63.50	63.70	9	13,103	0.07%
2020/09/01	2	63.30	0	0.00	63.50	2	13,101	0.02%
2020/08/28	8	63.04	0	0.00	62.90	8	13,242	0.06%
2020/08/26	2	63.35	0	0.00	63.60	2	13,311	0.02%
2020/08/25	3	63.70	0	0.00	63.80	3	13,476	0.02%
2020/08/24	3	63.03	1	63.40	63.30	2	13,484	0.01%
2020/08/21	1	64.30	0	0.00	64.40	1	13,382	0.01%
2020/08/20	8	64.24	0	0.00	64.00	8	13,352	0.06%
2020/08/19	11	67.65	5	67.18	66.60	6	13,179	0.05%
2020/08/18	16	68.44	3	69.30	67.70	13	13,092	0.10%
2020/08/17	2	69.10	26.1	68.98	69.10	-24.1	13,050	-0.18%
2020/08/14	9	66.16	22	66.05	66.70	-13	12,536	-0.10%
2020/08/12	1	62.00	0	0.00	62.10	1	11,973	0.01%
2020/08/11	4	62.33	0	0.00	62.00	4	12,059	0.03%
2020/08/10	1	63.60	1	63.70	63.60	0	12,418	0.00%
2020/08/06	1	63.80	0	0.00	64.00	1	12,425	0.01%
2020/08/05	1	64.00	1	64.20	63.40	0	12,453	0.00%
2020/08/04	1	63.70	15	63.10	63.80	-14	12,389	-0.11%
2020/08/03	0	0.00	1	62.10	62.10	-1	12,256	-0.01%
2020/07/31	0	0.00	5	61.58	61.70	-5	12,209	-0.04%
2020/07/30	1	60.20	0	0.00	61.30	1	12,140	0.01%
2020/07/29	6	60.70	0.4	60.40	60.10	5.6	12,083	0.05%
2020/07/27	2	60.55	20	60.50	60.40	-18	12,154	-0.15%
2020/07/24	2	61.55	0	0.00	61.20	2	12,241	0.02%
2020/07/23	11	62.09	1	62.10	62.20	10	12,237	0.08%
2020/07/22	0	0.00	2	62.00	61.90	-2	12,201	-0.02%
2020/07/21	11	61.30	7	61.24	61.20	4	12,219	0.03%
2020/07/20	16	61.84	10	61.70	61.50	6	12,115	0.05%
2020/07/17	10	64.09	5	64.30	64.00	5	11,970	0.04%
2020/07/16	1	64.40	1	64.10	64.10	0	12,076	0.00%
2020/07/15	19	63.99	1	64.30	63.90	18	12,107	0.15%
2020/07/14	3	64.80	7	64.83	64.70	-4	12,193	-0.03%
2020/07/13	0	0.00	1	64.90	64.80	-1	12,260	-0.01%
2020/07/10	4	63.80	1	64.00	63.70	3	12,339	0.02%
2020/07/09	23	64.93	15	64.82	64.80	8	12,411	0.06%
2020/07/08	16	65.09	7	65.21	65.10	9	12,351	0.07%
2020/07/07	11	65.42	3	66.13	65.60	8	12,272	0.07%
2020/07/06	2	67.10	17	66.76	66.50	-15	12,140	-0.12%
2020/07/03	47	66.11	46	65.80	66.10	1	12,122	0.01%
2020/07/02	0	0.00	1	65.10	65.30	-1	12,087	-0.01%
2020/07/01	18	64.54	14	64.52	64.50	4	12,103	0.03%
2020/06/30	42	64.30	2	65.30	64.00	40	12,039	0.33%
2020/06/29	21	70.14	4	70.13	69.80	17	11,418	0.15%
2020/06/24	31	70.09	2	70.00	70.10	29	11,148	0.26%
2020/06/23	3	70.90	0	0.00	70.00	3	11,187	0.03%
2020/06/22	30	69.90	21	69.76	70.10	9	10,980	0.08%
2020/06/19	2	68.65	2	68.90	68.80	0	10,829	0.00%
2020/06/18	1	68.70	3	68.80	68.90	-2	10,687	-0.02%
2020/06/17	4	68.48	4	68.43	68.60	0	10,682	0.00%
2020/06/16	2	68.75	3	68.90	68.60	-1	10,759	-0.01%
2020/06/15	5	68.90	0	0.00	67.80	5	10,819	0.05%
2020/06/12	7	68.41	3	68.97	69.10	4	10,733	0.04%
2020/06/11	3	69.77	37	69.97	67.80	-34	10,583	-0.32%
2020/06/10	0	0.00	1	67.00	67.00	-1	10,270	-0.01%
2020/06/09	2	66.00	1	66.70	66.00	1	10,382	0.01%
2020/06/08	52	66.56	36	66.67	66.80	16	10,395	0.15%
2020/06/05	6	66.12	4	66.10	66.30	2	10,372	0.02%
2020/06/04	0	0.00	23	66.63	66.40	-23	10,458	-0.22%
2020/06/03	23	66.20	8	66.14	66.10	15	10,478	0.14%
2020/06/02	7	64.76	6	65.08	65.10	1	10,380	0.01%
2020/06/01	1	64.60	94	64.50	64.20	-93	10,357	-0.90%
2020/05/29	0	0.00	3	62.47	64.50	-3	10,339	-0.03%
2020/05/28	32	61.51	2	61.50	61.50	30	10,282	0.29%
2020/05/27	0	0.00	1	62.00	62.00	-1	10,402	-0.01%
2020/05/26	0	0.00	1	62.00	62.00	-1	10,471	-0.01%
2020/05/25	1	60.80	0	0.00	61.50	1	10,386	0.01%
2020/05/22	1	60.80	0	0.00	60.70	1	10,385	0.01%
2020/05/21	2	60.65	1	60.80	60.60	1	10,324	0.01%
2020/05/20	2	61.15	0	0.00	61.00	2	10,203	0.02%
2020/05/19	40	61.64	0	0.00	61.10	40	10,136	0.39%
2020/05/18	2	62.60	0	0.00	63.00	2	9,912	0.02%
2020/05/15	37	62.82	7	62.13	62.60	30	9,872	0.30%
2020/05/14	0	0.00	1	66.00	66.00	-1	9,435	-0.01%
2020/05/13	0	0.00	1	66.00	66.50	-1	9,364	-0.01%
2020/05/12	19	66.22	30	66.11	66.00	-11	9,318	-0.12%
2020/05/11	1	67.00	18	67.02	66.90	-17	9,223	-0.18%
2020/05/08	42	66.10	1	66.10	66.30	41	9,157	0.45%
2020/05/07	1	65.50	0	0.00	65.30	1	9,155	0.01%
2020/05/06	1	65.30	1	65.40	65.00	0	9,143	0.00%
2020/05/04	1	65.00	0	0.00	64.90	1	9,171	0.01%
2020/04/30	3	65.90	0	0.00	66.10	3	9,167	0.03%
2020/04/29	1	65.90	0	0.00	65.50	1	9,145	0.01%
2020/04/28	2	65.75	10	65.81	65.90	-8	9,085	-0.09%
2020/04/27	1	65.70	0	0.00	65.40	1	9,228	0.01%
2020/04/23	0	0.00	2	64.25	64.40	-2	9,083	-0.02%
2020/04/22	1	63.00	1	63.40	63.10	0	8,999	0.00%
2020/04/21	1	63.60	2	64.70	63.20	-1	8,908	-0.01%
2020/04/20	0	0.00	0.1	64.90	64.40	-0.1	8,809	0.00%
2020/04/17	2	65.50	5.8	65.25	65.10	-3.8	8,824	-0.04%
2020/04/16	1	65.00	2	64.50	65.00	-1	8,673	-0.01%
2020/04/15	4	64.73	1	64.70	64.80	3	8,597	0.03%
2020/04/14	2	63.45	37	63.58	63.70	-35	8,529	-0.41%
2020/04/09	12	62.18	0	0.00	61.80	12	8,497	0.14%
2020/04/08	0	0.00	3	62.43	62.50	-3	8,461	-0.04%
2020/04/07	5	62.86	1	62.30	61.80	4	8,374	0.05%
2020/04/06	5	60.88	5	61.12	61.60	0	8,244	0.00%
2020/04/01	0	0.00	2	58.35	58.40	-2	8,028	-0.02%
2020/03/31	4	58.68	1	59.10	58.00	3	7,929	0.04%
2020/03/30	0	0.00	1	59.40	59.30	-1	7,705	-0.01%
2020/03/27	10	60.16	7	60.40	60.10	3	7,575	0.04%
2020/03/26	1	54.60	1	55.50	55.10	0	7,245	0.00%
2020/03/25	0	0.00	1	54.90	54.90	-1	7,265	-0.01%
2020/03/24	1	52.20	3	52.00	51.90	-2	7,242	-0.03%
2020/03/23	6	49.70	4	49.23	48.20	2	7,341	0.03%
2020/03/20	3	50.43	1	52.00	51.80	2	7,335	0.03%
2020/03/19	3	47.77	8	49.23	48.10	-5	7,245	-0.07%
2020/03/18	2	50.50	0	0.00	50.30	2	7,137	0.03%
2020/03/17	6	51.10	1	51.20	50.70	5	7,143	0.07%
2020/03/16	1	54.00	1	52.90	52.60	0	7,083	0.00%
2020/03/13	1	52.00	3	53.00	55.30	-2	7,017	-0.03%
2020/03/10	1	60.10	1	60.80	60.30	0	6,727	0.00%
2020/03/09	1	60.00	1	61.30	61.30	0	6,612	0.00%
2020/03/06	1	61.30	0	0.00	61.30	1	6,580	0.02%
2020/03/04	2	61.45	0	0.00	61.60	2	6,685	0.03%
2020/03/02	5	60.92	2	60.35	60.30	3	6,503	0.05%
2020/02/27	33	63.68	3	63.10	62.70	30	6,430	0.47%
2020/02/24	1	64.30	1	64.70	64.50	0	6,523	0.00%
2020/02/21	1	65.50	0	0.00	65.50	1	6,652	0.02%
2020/02/19	2	65.90	1	67.10	66.70	1	6,893	0.01%
2020/02/18	0	0.00	1	65.20	66.00	-1	6,983	-0.01%
2020/02/17	1	65.40	2	65.35	65.80	-1	7,238	-0.01%
2020/02/14	1	66.10	0	0.00	66.20	1	7,735	0.01%
2020/02/12	4	65.00	1	65.70	65.30	3	8,661	0.03%
2020/02/11	0	0.00	4	64.98	65.50	-4	9,655	-0.04%
2020/02/10	1	63.90	0	0.00	64.70	1	9,654	0.01%
2020/02/06	2	66.20	1	65.20	66.60	1	9,648	0.01%
2020/02/05	1	64.80	2	64.70	64.80	-1	9,685	-0.01%
2020/02/04	1	64.10	0	0.00	64.80	1	9,735	0.01%
2020/02/03	6	64.53	5	63.90	63.90	1	9,818	0.01%
2020/01/31	1	63.60	0	0.00	63.60	1	9,843	0.01%
2020/01/17	1	67.80	0	0.00	67.90	1	9,809	0.01%
2020/01/15	3	68.60	0	0.00	68.20	3	9,888	0.03%
2020/01/13	0	0.00	2	69.10	69.20	-2	9,978	-0.02%
2020/01/10	0	0.00	3	66.90	67.00	-3	10,257	-0.03%
2020/01/09	1	67.70	1	67.90	67.40	0	10,402	0.00%
2020/01/07	0	0.00	2	67.90	68.30	-2	10,325	-0.02%
2020/01/02	1	68.20	0	0.00	68.60	1	10,267	0.01%
2019/12/31	0	0.00	1	68.40	68.40	-1	10,309	-0.01%
2019/12/27	1	69.30	2.2	69.25	69.40	-1.2	10,289	-0.01%
2019/12/26	0	0.00	2	69.10	69.20	-2	10,324	-0.02%
2019/12/25	0	0.00	1	69.00	69.30	-1	10,395	-0.01%
2019/12/24	0	0.00	1	70.00	69.20	-1	10,415	-0.01%
2019/12/23	0	0.00	5	70.40	69.80	-5	10,403	-0.05%
2019/12/20	0	0.00	1	70.40	70.10	-1	10,393	-0.01%
2019/12/19	10	70.30	11	70.22	70.20	-1	10,340	-0.01%
2019/12/18	2	70.60	6	71.03	71.10	-4	10,264	-0.04%
2019/12/17	1	69.00	0	0.00	69.80	1	10,110	0.01%
2019/12/16	1	69.00	1	68.70	68.70	0	10,061	0.00%
2019/12/13	2	68.45	0	0.00	68.80	2	10,081	0.02%
2019/12/12	0	0.00	1	69.50	69.00	-1	10,022	-0.01%
2019/12/11	0	0.00	20	67.60	68.70	-20	9,921	-0.20%
2019/12/09	1	68.70	0	0.00	68.40	1	9,870	0.01%
2019/12/06	0	0.00	4	69.20	69.00	-4	9,834	-0.04%
2019/12/05	1	69.50	1	69.00	68.80	0	9,812	0.00%
2019/12/04	2	69.00	1	68.80	69.00	1	9,768	0.01%
2019/12/03	4	68.65	3	69.20	69.10	1	9,735	0.01%
2019/12/02	2	67.20	1	67.20	67.50	1	9,595	0.01%
2019/11/29	7	68.00	4	67.93	68.00	3	9,533	0.03%
2019/11/28	0	0.00	5	69.32	69.50	-5	9,419	-0.05%
2019/11/27	0	0.00	1	69.60	69.70	-1	9,548	-0.01%
2019/11/26	4	70.43	35	70.27	70.20	-31	9,489	-0.33%
2019/11/25	0	0.00	6	70.28	69.90	-6	9,335	-0.06%
2019/11/22	1	70.40	3.4	70.70	70.80	-2.4	9,321	-0.03%
2019/11/21	0	0.00	1	70.50	71.30	-1	9,256	-0.01%
2019/11/20	2	71.15	2	70.80	71.00	0	9,097	0.00%
2019/11/19	2	70.55	0.1	70.50	70.70	1.9	8,977	0.02%
2019/11/18	1	70.10	5	70.16	70.00	-4	8,747	-0.05%
2019/11/15	1	70.10	6	69.87	69.80	-5	8,659	-0.06%
2019/11/14	9	70.08	6	70.23	70.00	3	8,545	0.04%
2019/11/13	1	69.60	5	69.92	70.00	-4	8,312	-0.05%
2019/11/12	46	68.22	45	68.55	68.60	1	7,853	0.01%
2019/11/11	23	66.71	21	67.32	66.70	2	7,394	0.03%
2019/11/08	6	65.90	24	65.75	67.30	-18	7,023	-0.26%
2019/11/04	0	0.00	2	60.90	61.10	-2	6,224	-0.03%
2019/11/01	4	59.98	4	60.30	60.20	0	6,196	0.00%
2019/10/31	0	0.00	7	59.54	59.30	-7	6,190	-0.11%
2019/10/30	1	61.00	4	60.50	60.40	-3	6,095	-0.05%
2019/10/29	0	0.00	8	60.64	60.70	-8	6,217	-0.13%
2019/10/28	1	59.70	1	59.80	59.80	0	6,159	0.00%
2019/10/25	1	59.50	7	59.47	59.60	-6	6,204	-0.10%
2019/10/24	0	0.00	2	59.00	59.30	-2	6,228	-0.03%
2019/10/23	1	59.20	1	59.00	59.20	0	6,267	0.00%
2019/10/22	0	0.00	1	58.90	58.50	-1	6,216	-0.02%
2019/10/21	2	58.55	1	57.90	58.30	1	6,157	0.02%
2019/10/18	8	58.58	19	58.68	58.00	-11	6,074	-0.18%
2019/10/17	5	56.52	19	56.92	57.30	-14	5,714	-0.25%
2019/10/16	1	55.10	1	55.30	55.50	0	5,511	0.00%
2019/10/14	2	55.30	0	0.00	55.00	2	5,583	0.04%
2019/10/09	2	54.00	0	0.00	54.00	2	5,533	0.04%
2019/10/04	3	54.43	2	54.40	54.40	1	5,464	0.02%
2019/10/03	3	54.43	0	0.00	54.60	3	5,499	0.05%
2019/10/02	3	54.70	7	54.74	54.90	-4	5,516	-0.07%
2019/09/27	0	0.00	5	53.90	54.00	-5	5,447	-0.09%
2019/09/26	1	54.50	0	0.00	54.70	1	5,459	0.02%
2019/09/24	0	0.00	6	55.03	55.00	-6	5,499	-0.11%
2019/09/23	1	54.50	0	0.00	54.50	1	5,470	0.02%
2019/09/19	1	54.60	2	54.60	54.60	-1	5,456	-0.02%
2019/09/18	1	54.10	3	54.50	54.70	-2	5,436	-0.04%
2019/09/12	2	53.30	0	0.00	53.40	2	5,472	0.04%
2019/09/11	0	0.00	5	53.00	53.00	-5	5,504	-0.09%
2019/09/10	5	52.30	0	0.00	52.30	5	5,466	0.09%
2019/09/09	0	0.00	1	52.90	52.90	-1	5,468	-0.02%
2019/09/06	1	52.90	8	52.86	52.80	-7	5,458	-0.13%
2019/09/04	0	0.00	3	52.20	52.40	-3	5,497	-0.05%
2019/09/03	5	52.00	5	52.40	51.90	0	5,541	0.00%
2019/08/30	2	52.50	7	52.40	52.40	-5	5,581	-0.09%
2019/08/29	1	50.40	0	0.00	50.20	1	5,415	0.02%
2019/08/27	0	0.00	2	50.50	50.40	-2	5,391	-0.04%
2019/08/26	3	50.20	0	0.00	50.00	3	5,427	0.06%
2019/08/23	0	0.00	3	50.77	50.70	-3	5,469	-0.05%
2019/08/22	3	51.10	2	50.85	51.10	1	5,556	0.02%
2019/08/20	3	51.23	0	0.00	51.10	3	5,617	0.05%
2019/08/19	1	51.00	1	51.50	51.50	0	5,590	0.00%
2019/08/16	1	51.30	2	50.90	51.00	-1	5,592	-0.02%
2019/08/15	1	50.10	5	50.10	50.10	-4	5,512	-0.07%
2019/08/14	1	51.50	0	0.00	50.70	1	5,523	0.02%
2019/08/13	2	50.25	10	51.00	50.50	-8	5,505	-0.15%
2019/08/12	1	50.70	5	49.45	50.60	-4	5,493	-0.07%
2019/08/08	8	48.07	26	48.10	48.00	-18	5,414	-0.33%
2019/08/07	1	48.05	0	0.00	48.00	1	5,477	0.02%
2019/08/06	1	47.50	0	0.00	47.70	1	5,537	0.02%
2019/08/05	10	48.67	1	49.40	48.45	9	5,533	0.16%
2019/08/02	1	49.85	0	0.00	49.70	1	5,541	0.02%
2019/08/01	0	0.00	1	50.60	50.80	-1	5,735	-0.02%
2019/07/31	7	51.11	0	0.00	50.90	7	6,001	0.12%
2019/07/30	9	56.21	5	56.50	56.00	4	5,782	0.07%
2019/07/29	5	57.12	13	57.02	57.00	-8	5,768	-0.14%
2019/07/26	8	57.30	0	0.00	57.50	8	5,731	0.14%
2019/07/25	1	56.60	3	56.90	57.40	-2	5,669	-0.04%
2019/07/24	0	0.00	1	56.30	56.10	-1	5,675	-0.02%
2019/07/22	6	55.70	0	0.00	55.80	6	5,704	0.11%
2019/07/19	0	0.00	1	55.60	55.60	-1	5,719	-0.02%
2019/07/18	1	55.20	0	0.00	55.20	1	5,809	0.02%
2019/07/17	1	55.50	0	0.00	55.40	1	5,893	0.02%
2019/07/16	1	56.20	0	0.00	56.30	1	5,932	0.02%
2019/07/12	1.9	55.05	0	0.00	55.00	1.9	6,297	0.03%
2019/07/11	2	55.10	0	0.00	55.50	2	6,804	0.03%
2019/07/10	2	54.50	0	0.00	54.70	2	7,505	0.03%
2019/07/09	6	54.58	5	54.60	54.50	1	7,637	0.01%
2019/07/03	0	0.00	3	54.50	54.50	-3	7,790	-0.04%
2019/07/02	0	0.00	10	54.70	54.60	-10	7,808	-0.13%
2019/07/01	20	54.38	0	0.00	54.50	20	7,840	0.26%
2019/06/27	10	54.30	2	54.50	54.30	8	7,899	0.10%
2019/06/24	5	53.98	0	0.00	54.20	5	8,010	0.06%
2019/06/21	1	54.30	6	53.52	53.70	-5	8,018	-0.06%
2019/06/19	2	53.50	2.1	53.29	53.40	-0.1	7,889	0.00%
2019/06/18	11	52.01	80	52.07	52.20	-69	7,844	-0.88%
2019/06/13	0	0.00	1	51.60	51.50	-1	7,969	-0.01%
2019/06/12	82	51.99	1	52.20	52.20	81	8,383	0.97%
2019/06/11	1	50.60	0	0.00	50.50	1	8,308	0.01%
2019/06/10	0	0.00	1	50.30	50.30	-1	8,293	-0.01%
2019/06/06	2	50.20	1	50.30	50.00	1	8,306	0.01%
2019/06/05	1	51.00	3	50.87	51.00	-2	8,423	-0.02%
2019/06/04	1	50.80	0	0.00	50.70	1	8,466	0.01%
2019/06/03	3	51.27	7	51.03	51.20	-4	8,513	-0.05%
2019/05/31	5	51.36	1	51.70	51.50	4	8,517	0.05%
2019/05/29	2	49.10	0	0.00	49.40	2	8,432	0.02%
2019/05/28	1	50.50	0	0.00	50.00	1	8,395	0.01%
2019/05/27	1	50.60	0	0.00	50.60	1	8,375	0.01%
2019/05/24	5	50.40	0	0.00	50.50	5	8,474	0.06%
2019/05/22	5	50.60	0	0.00	50.50	5	8,627	0.06%
2019/05/20	2	50.40	0	0.00	50.50	2	8,846	0.02%
2019/05/17	4	50.28	0	0.00	49.95	4	8,864	0.05%
2019/05/16	2	50.30	0	0.00	49.95	2	8,820	0.02%
2019/05/15	1	51.10	1	50.90	50.90	0	8,787	0.00%
2019/05/14	1	50.50	11	50.16	50.80	-10	8,743	-0.11%
2019/05/13	2	51.40	0	0.00	51.70	2	8,680	0.02%
2019/05/10	1	51.80	0	0.00	51.70	1	8,645	0.01%
2019/05/09	4	51.65	9	51.72	52.00	-5	8,585	-0.06%
2019/05/08	9	54.06	6	54.13	53.50	3	8,315	0.04%
2019/05/03	3	59.03	0	0.00	59.40	3	7,979	0.04%
2019/05/02	0	0.00	1	58.80	58.60	-1	7,931	-0.01%
2019/04/30	3	58.17	0	0.00	58.30	3	7,912	0.04%
2019/04/29	1	58.80	4	59.00	58.30	-3	7,847	-0.04%
2019/04/26	4	59.18	0	0.00	58.80	4	7,833	0.05%
2019/04/25	2	58.90	3	59.20	59.20	-1	7,834	-0.01%
2019/04/24	5	60.20	7	60.07	59.40	-2	7,862	-0.03%
2019/04/23	0	0.00	3	58.47	59.10	-3	7,782	-0.04%
2019/04/22	6	59.15	13	59.45	58.90	-7	7,733	-0.09%
2019/04/19	7	60.77	0	0.00	60.10	7	7,713	0.09%
2019/04/18	2	62.20	2	61.90	60.90	0	7,671	0.00%
2019/04/17	25	62.60	33	62.42	61.10	-8	7,539	-0.11%
2019/04/16	23	59.38	11	59.98	60.90	12	7,192	0.17%
2019/04/15	0	0.00	1	54.10	55.50	-1	6,540	-0.02%
2019/04/12	0	0.00	10.2	53.90	53.80	-10.2	6,451	-0.16%
2019/04/11	0	0.00	1	53.80	53.60	-1	6,445	-0.02%
2019/04/10	0	0.00	1	53.70	54.20	-1	6,413	-0.02%
2019/04/09	1	54.20	0	0.00	54.30	1	6,410	0.02%
2019/04/08	1	53.30	0	0.00	53.30	1	6,352	0.02%
2019/04/02	4	53.30	0	0.00	53.00	4	6,261	0.06%
2019/03/28	1	52.90	1	53.00	53.00	0	6,067	0.00%
2019/03/27	1	52.40	0	0.00	52.50	1	6,037	0.02%
2019/03/25	0	0.00	4	51.45	51.40	-4	5,977	-0.07%
2019/03/22	1	52.40	1	52.20	52.10	0	5,960	0.00%
2019/03/21	2	51.80	0	0.00	51.80	2	5,968	0.03%
2019/03/19	0	0.00	3	52.10	52.10	-3	5,944	-0.05%
2019/03/18	0.2	52.10	1	51.50	51.90	-0.8	5,967	-0.01%
2019/03/15	4	51.88	1	52.10	52.40	3	5,896	0.05%
2019/03/13	1	55.20	0	0.00	54.90	1	5,595	0.02%
2019/03/12	5	54.80	4.1	54.80	54.90	0.9	5,551	0.02%
2019/03/11	1	53.90	10	53.90	53.90	-9	5,506	-0.16%
2019/03/08	0	0.00	2	52.55	52.50	-2	5,387	-0.04%
2019/03/07	1	51.90	2	52.40	52.40	-1	5,432	-0.02%
2019/03/05	2	51.55	0	0.00	52.30	2	5,536	0.04%
2019/03/04	3	51.80	5	51.70	51.80	-2	5,537	-0.04%
2019/02/27	1	52.30	0	0.00	52.80	1	5,499	0.02%
2019/02/26	4	53.05	2	53.20	53.00	2	5,490	0.04%
2019/02/25	0	0.00	11	53.70	53.70	-11	5,416	-0.20%
2019/02/22	1	53.00	1	53.00	52.90	0	5,346	0.00%
2019/02/21	2	52.45	1	52.90	52.50	1	5,238	0.02%
2019/02/20	6	52.15	0	0.00	52.50	6	5,169	0.12%
2019/02/19	0	0.00	1	51.60	51.50	-1	5,040	-0.02%
2019/02/18	20	51.60	10	51.50	51.20	10	5,006	0.20%
2019/02/13	1	51.00	0	0.00	50.70	1	5,154	0.02%
2019/01/30	1	51.60	1	51.80	51.80	0	5,336	0.00%
2019/01/29	1	51.10	0	0.00	51.40	1	5,462	0.02%
2019/01/28	3	51.47	0	0.00	51.50	3	5,462	0.05%
2019/01/25	0	0.00	1	50.80	51.00	-1	5,457	-0.02%
2019/01/23	1	48.70	0	0.00	48.60	1	5,384	0.02%
2019/01/18	0	0.00	2	48.66	48.95	-2	5,526	-0.04%
2019/01/17	2	48.70	1	49.10	48.60	1	5,541	0.02%
2019/01/15	0	0.00	1	48.90	48.90	-1	5,593	-0.02%
2019/01/11	0	0.00	1	48.10	48.10	-1	5,548	-0.02%
2019/01/10	2	48.10	3	48.07	48.50	-1	5,474	-0.02%
2019/01/09	2	47.95	1	47.85	48.00	1	5,422	0.02%
2019/01/08	1	47.40	1	47.45	47.40	0	5,403	0.00%
2019/01/07	1	48.75	0	0.00	48.50	1	5,269	0.02%
2019/01/03	3	49.80	0	0.00	49.60	3	5,461	0.05%
2018/12/28	1	51.20	2	51.25	51.40	-1	5,510	-0.02%
2018/12/14	1	50.40	0	0.00	50.70	1	6,565	0.02%
2018/12/11	0	0.00	9	50.33	50.30	-9	6,679	-0.13%
2018/12/10	5	49.98	3	50.30	49.80	2	6,949	0.03%
2018/12/07	3	50.93	2	51.00	50.80	1	6,982	0.01%
2018/12/06	2	50.60	0	0.00	50.10	2	7,050	0.03%
2018/12/04	0	0.00	1	53.90	53.80	-1	7,131	-0.01%
2018/11/30	0	0.00	10	53.50	52.30	-10	7,220	-0.14%
2018/11/29	10	53.70	0	0.00	52.40	10	7,230	0.14%
2018/11/28	0	0.00	1	52.90	53.00	-1	7,195	-0.01%
2018/11/27	1.1	50.92	2	51.15	51.30	-0.9	7,127	-0.01%
2018/11/22	1	50.60	0	0.00	50.10	1	7,204	0.01%
2018/11/19	0	0.00	1	52.40	52.50	-1	7,236	-0.01%
2018/11/16	0	0.00	4	50.75	51.00	-4	7,258	-0.06%
2018/11/15	3	50.37	0	0.00	50.30	3	7,281	0.04%
2018/11/14	5.8	50.84	0	0.00	50.70	5.8	7,347	0.08%
2018/11/13	0	0.00	3	51.53	51.20	-3	7,356	-0.04%
2018/11/12	4	51.30	0	0.00	51.10	4	7,337	0.05%
2018/11/09	4	51.53	1	51.80	52.20	3	7,313	0.04%
2018/11/08	0	0.00	1	51.90	51.90	-1	7,210	-0.01%
2018/11/07	3	51.17	0	0.00	51.30	3	7,148	0.04%
2018/11/06	13	52.39	0	0.00	51.90	13	7,093	0.18%
2018/11/05	2	54.50	0	0.00	54.40	2	7,198	0.03%
2018/11/02	2	55.05	1	55.40	55.40	1	7,214	0.01%
2018/11/01	0	0.00	1	56.10	56.00	-1	7,235	-0.01%
2018/10/29	1	55.80	6	57.12	55.30	-5	7,450	-0.07%
2018/10/26	1	54.50	0	0.00	54.50	1	7,431	0.01%
2018/10/25	0	0.00	2	54.35	54.10	-2	7,509	-0.03%
2018/10/24	1	54.80	1	54.70	54.60	0	7,636	0.00%
2018/10/23	7	54.56	0	0.00	54.00	7	7,746	0.09%
2018/10/22	0	0.00	2	57.10	56.90	-2	7,885	-0.03%
2018/10/19	1	57.20	1	57.50	57.50	0	8,008	0.00%
2018/10/18	0	0.00	1	57.10	57.20	-1	8,069	-0.01%
2018/10/16	1	55.90	6	56.78	56.80	-5	8,138	-0.06%
2018/10/15	4	53.70	0	0.00	54.00	4	8,170	0.05%
2018/10/12	1	53.50	0.2	54.70	53.90	0.8	8,204	0.01%
2018/10/11	6	53.90	1	54.10	53.80	5	8,194	0.06%
2018/10/09	1	59.80	0	0.00	59.60	1	8,068	0.01%
2018/10/08	0	0.00	3	61.10	60.60	-3	8,084	-0.04%
2018/10/05	0	0.00	4	60.90	61.30	-4	8,095	-0.05%
2018/10/02	1	60.80	0	0.00	61.00	1	7,960	0.01%
2018/10/01	0	0.00	1	61.40	61.70	-1	7,920	-0.01%
2018/09/27	3	60.60	0	0.00	60.90	3	7,811	0.04%
2018/09/26	1	62.20	1	62.10	62.10	0	7,624	0.00%
2018/09/25	1	64.50	0	0.00	64.20	1	7,483	0.01%
2018/09/21	1	62.00	1.2	63.67	65.10	-0.2	7,541	0.00%
2018/09/20	1	63.60	0	0.00	63.60	1	7,445	0.01%
2018/09/18	1	64.20	1	65.30	64.90	0	7,627	0.00%
2018/09/14	2	65.30	8	65.54	65.60	-6	7,751	-0.08%
2018/09/12	0	0.00	1	60.10	60.10	-1	7,568	-0.01%
2018/09/11	2	59.70	0	0.00	59.90	2	7,571	0.03%
2018/09/10	2	59.00	0	0.00	58.80	2	7,639	0.03%
2018/09/06	5	62.74	0	0.00	62.50	5	7,709	0.06%
2018/09/05	1	64.00	2	64.00	63.90	-1	7,699	-0.01%
2018/09/04	0	0.00	1	64.90	64.90	-1	7,697	-0.01%
2018/09/03	0	0.00	1	65.30	65.20	-1	7,769	-0.01%
2018/08/30	2	64.75	0	0.00	64.50	2	7,987	0.03%
2018/08/29	1	65.60	0	0.00	66.00	1	8,020	0.01%
2018/08/28	0	0.00	1	65.40	65.20	-1	8,081	-0.01%
2018/08/27	1	64.30	0	0.00	64.50	1	8,153	0.01%
2018/08/24	1	63.40	2	63.30	63.70	-1	8,186	-0.01%
2018/08/23	2	64.20	5	63.90	64.20	-3	8,431	-0.04%
2018/08/22	1	63.80	0	0.00	64.50	1	8,521	0.01%
2018/08/21	1	64.30	0	0.00	64.30	1	8,490	0.01%
2018/08/20	0	0.00	1	66.10	65.60	-1	8,393	-0.01%
2018/08/17	2	65.70	0	0.00	65.40	2	8,433	0.02%
2018/08/16	6	66.32	3	67.27	66.50	3	8,397	0.04%
2018/08/15	1	67.40	0	0.00	67.20	1	8,421	0.01%
2018/08/14	1	68.50	4	68.28	68.50	-3	8,448	-0.04%
2018/08/13	0	0.00	3	68.30	67.80	-3	8,510	-0.04%
2018/08/10	2	68.70	5	68.74	69.00	-3	8,628	-0.03%
2018/08/09	3	66.73	0	0.00	66.70	3	8,437	0.04%
2018/08/08	5	66.90	0	0.00	66.60	5	8,460	0.06%
2018/08/03	0	0.00	2	66.01	66.70	-2	8,554	-0.02%
2018/08/01	1	67.50	0	0.00	67.50	1	8,558	0.01%
2018/07/30	1	66.40	2	66.10	66.50	-1	8,359	-0.01%
2018/07/27	2	68.80	0	0.00	69.20	2	8,238	0.02%
2018/07/26	2	68.20	1	67.90	67.90	1	8,051	0.01%
2018/07/25	3	68.87	3	68.90	68.70	0	7,970	0.00%
2018/07/24	0	0.00	1	69.10	69.10	-1	7,906	-0.01%
2018/07/23	15	68.80	1	68.70	69.30	14	7,861	0.18%
2018/07/20	0	0.00	2	68.30	68.40	-2	7,839	-0.03%
2018/07/18	3	67.33	7	67.03	67.20	-4	7,784	-0.05%
2018/07/17	1	66.20	68	66.11	66.70	-67	7,697	-0.87%
2018/07/16	1	64.10	5	65.00	65.30	-4	7,641	-0.05%
2018/07/13	0	0.00	2	64.00	64.00	-2	7,622	-0.03%
2018/07/10	0	0.00	1	63.80	63.80	-1	7,740	-0.01%
2018/07/09	5	62.80	0	0.00	62.90	5	7,748	0.06%
2018/07/06	0	0.00	1	62.50	62.40	-1	7,827	-0.01%
2018/07/03	0	0.00	1	63.20	63.00	-1	8,002	-0.01%
2018/07/02	2	62.30	0	0.00	62.70	2	8,029	0.02%
2018/06/29	1	62.00	0	0.00	62.70	1	7,960	0.01%
2018/06/28	7	60.80	1	60.80	60.90	6	7,855	0.08%
2018/06/27	2	62.60	0	0.00	62.00	2	7,719	0.03%
2018/06/26	2	62.35	0	0.00	62.10	2	7,654	0.03%
2018/06/25	4	64.08	2	63.80	63.80	2	7,524	0.03%
2018/06/22	67	65.10	1	64.70	65.00	66	7,433	0.89%
2018/06/21	5	66.22	1	66.00	66.00	4	7,359	0.05%
2018/06/20	0	0.00	1.5	67.00	67.00	-1.5	7,443	-0.02%
2018/06/14	1	66.50	0	0.00	66.50	1	7,127	0.01%
2018/06/13	2	67.00	0	0.00	66.70	2	7,133	0.03%
2018/06/12	1	68.10	0	0.00	67.30	1	7,456	0.01%
2018/06/08	3	67.80	1	67.60	67.90	2	7,316	0.03%
2018/06/07	3	67.87	1	67.90	67.80	2	7,122	0.03%
2018/06/06	1	68.20	4	68.38	68.50	-3	7,133	-0.04%
2018/06/05	9	66.96	0	0.00	67.30	9	7,043	0.13%
2018/06/04	1	66.00	9	66.51	66.60	-8	6,949	-0.12%
2018/06/01	1	65.10	0	0.00	64.90	1	6,869	0.01%
2018/05/31	3	64.40	0	0.00	63.30	3	6,838	0.04%
2018/05/29	1	66.20	0	0.00	66.00	1	6,510	0.02%
2018/05/25	2	65.60	1	66.00	66.10	1	6,495	0.02%
2018/05/23	2	65.15	0	0.00	65.00	2	6,377	0.03%
2018/05/21	1	65.00	0	0.00	65.00	1	6,557	0.02%
2018/05/18	17	65.14	1	65.70	65.00	16	6,557	0.24%
2018/05/14	1	66.90	0	0.00	67.50	1	6,849	0.01%
2018/05/11	8	67.04	4	67.10	67.00	4	6,863	0.06%
2018/05/10	2	68.65	0	0.00	68.60	2	6,723	0.03%
2018/05/09	3	68.67	0	0.00	68.90	3	6,771	0.04%
2018/05/08	3	69.53	0	0.00	70.00	3	6,748	0.04%
2018/05/04	2	69.80	2	69.80	69.80	0	7,080	0.00%
2018/05/02	5	70.60	0	0.00	71.00	5	7,220	0.07%
2018/04/27	0	0.00	1	68.30	68.70	-1	7,337	-0.01%
2018/04/26	2	68.60	0	0.00	68.30	2	7,428	0.03%
2018/04/25	10	68.70	0	0.00	68.60	10	7,458	0.13%
2018/04/20	1	70.60	3	70.50	70.50	-2	7,670	-0.03%
2018/04/16	6	70.37	0	0.00	70.30	6	7,869	0.08%
2018/04/11	0	0.00	59	72.98	71.80	-59	7,980	-0.74%
2018/04/03	61	72.00	0	0.00	72.00	61	7,974	0.76%
2018/03/31	0	0.00	1	73.70	73.00	-1	7,978	-0.01%
2018/03/30	0	0.00	2	73.60	73.20	-2	8,034	-0.02%
2018/03/29	3	73.00	0	0.00	72.60	3	8,048	0.04%
2018/03/28	2	73.55	2	73.80	73.50	0	7,982	0.00%
2018/03/27	2	73.95	2	73.90	73.80	0	7,985	0.00%
2018/03/26	13	72.91	1	73.50	73.50	12	8,013	0.15%
2018/03/23	1	73.10	1	73.80	73.50	0	8,130	0.00%
2018/03/21	1	74.60	0	0.00	74.50	1	8,290	0.01%
2018/03/16	10	74.06	4	74.95	76.10	6	8,395	0.07%
2018/03/14	0	0.00	1	76.60	76.50	-1	8,309	-0.01%
2018/03/12	0	0.00	10	76.97	77.40	-10	8,568	-0.12%
2018/03/06	0.1	74.00	1	73.90	73.90	-0.9	9,051	-0.01%
2018/03/01	1	73.80	1	74.50	75.00	0	9,440	0.00%
2018/02/27	1	75.80	0	0.00	75.00	1	9,553	0.01%
2018/02/26	2	75.75	0	0.00	74.90	2	9,606	0.02%
2018/02/23	3	74.70	3	75.30	75.60	0	9,770	0.00%
2018/02/22	5	73.74	0	0.00	73.70	5	9,939	0.05%
2018/02/21	2.6	74.14	6	75.80	76.00	-3.4	9,970	-0.03%
2018/02/12	3	73.00	0	0.00	72.30	3	10,052	0.03%
2018/02/09	0	0.00	1	73.50	73.40	-1	10,206	-0.01%
2018/02/08	3	72.27	0	0.00	72.00	3	10,208	0.03%
2018/02/07	0	0.00	1	74.20	73.60	-1	10,332	-0.01%
2018/02/06	4	72.38	1	71.70	71.50	3	10,314	0.03%
2018/02/02	3	77.60	0	0.00	77.60	3	10,482	0.03%
2018/02/01	2	78.45	0	0.00	77.00	2	10,459	0.02%
2018/01/31	1	79.00	3	78.87	79.00	-2	10,408	-0.02%
2018/01/30	1	81.60	3	80.50	79.90	-2	10,369	-0.02%
2018/01/29	1	78.40	1	78.40	78.50	0	10,080	0.00%
2018/01/25	0	0.00	13	78.58	79.00	-13	10,070	-0.13%
2018/01/24	2	77.30	2	77.10	77.60	0	9,969	0.00%
2018/01/23	0	0.00	18	78.02	78.00	-18	10,000	-0.18%
2018/01/22	0	0.00	1	76.40	77.40	-1	9,954	-0.01%
2018/01/19	1	77.20	7	77.01	77.30	-6	9,898	-0.06%
2018/01/18	0	0.00	2	77.30	76.70	-2	9,823	-0.02%
2018/01/17	0	0.00	2	77.00	77.10	-2	9,719	-0.02%
2018/01/15	1	74.40	0	0.00	75.10	1	9,577	0.01%
2018/01/12	0	0.00	3	74.83	75.10	-3	9,655	-0.03%
2018/01/11	0	0.00	2	72.35	72.50	-2	9,617	-0.02%
2018/01/09	0	0.00	2	71.70	72.20	-2	9,658	-0.02%
2018/01/08	2	72.10	0	0.00	72.00	2	9,577	0.02%
2018/01/05	2	71.65	323	71.32	72.00	-321	9,559	-3.36%	大賣/鉅額交易
2018/01/03	4	72.50	0	0.00	72.60	4	9,580	0.04%
2018/01/02	10	71.90	3	72.03	72.10	7	9,546	0.07%