和碩 (4938)-元富-吉利券商分點個股進出

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
96.6
漲跌
▲0.2
漲幅
+0.21%
成交量
8,733張
產業
上市電腦週邊類股
1632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-吉利券商分點個股進出

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-吉利券商分點個股進出
元富-吉利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
2024/04/18	0	0.00	4	96.70	96.60	-4	13,250	-0.03%
2024/04/16	4.1	95.89	1	98.10	95.40	3.1	13,217	0.02%
2024/04/15	0	0.00	1	100.00	98.70	-1	12,982	-0.01%
2024/04/12	1	99.00	0	0.00	98.30	1	12,865	0.01%
2024/04/11	0	0.00	1	100.50	101.50	-1	12,727	-0.01%
2024/04/09	1	101.50	4	100.75	100.50	-3	12,653	-0.02%
2024/04/08	4	99.98	0	0.00	101.00	4	12,569	0.03%
2024/04/03	0	0.00	1	98.20	97.40	-1	12,409	-0.01%
2024/04/02	1	98.60	5	98.58	98.30	-4	12,352	-0.03%
2024/04/01	10	99.50	4.2	98.87	97.50	5.8	12,444	0.05%
2024/03/29	51	101.84	50	99.98	102.00	1	12,305	0.01%
2024/03/28	7	99.61	10	99.77	99.70	-3	11,794	-0.03%
2024/03/27	5	97.88	4	98.00	98.40	1	11,473	0.01%
2024/03/26	12.1	98.66	8.1	98.52	97.80	4	11,451	0.03%
2024/03/25	3.1	101.01	3	101.50	101.50	0.1	11,190	0.00%
2024/03/22	5	101.60	16	102.69	102.00	-11	10,988	-0.10%
2024/03/21	7	102.64	7	102.14	104.50	0	10,738	0.00%
2024/03/20	20.2	104.56	4.1	103.27	103.50	16.1	10,139	0.16%
2024/03/19	20	94.52	33	96.01	100.00	-13	8,878	-0.15%
2024/03/18	11.1	90.24	0	0.00	91.00	11.1	8,004	0.14%
2024/03/15	2	89.09	4	89.30	89.10	-2	7,842	-0.03%
2024/03/14	0	0.00	1	89.30	88.60	-1	7,682	-0.01%
2024/03/13	0	0.00	9	89.97	89.90	-9	7,542	-0.12%
2024/03/12	0	87.20	4	86.53	87.50	-4	7,197	-0.06%
2024/03/08	0	0.00	1	86.20	85.30	-1	7,116	-0.01%
2024/03/07	0.1	85.80	0	0.00	85.40	0.1	7,063	0.00%
2024/03/05	0	0.00	1	86.40	86.50	-1	7,064	-0.01%
2024/03/01	0	0.00	0.3	84.80	84.90	-0.3	7,078	0.00%
2024/02/27	0	0.00	0.2	84.50	84.30	-0.2	6,954	0.00%
2024/02/26	0	0.00	0.7	85.42	85.60	-0.7	6,928	-0.01%
2024/02/22	0	0.00	1	86.80	86.60	-1	6,984	-0.01%
2024/02/21	3	85.80	0	0.00	85.90	3	6,966	0.04%
2024/02/16	0	0.00	2	83.40	84.70	-2	7,199	-0.03%
2024/02/15	0.1	83.89	0	0.00	83.70	0.1	7,308	0.00%
2024/02/05	2	84.40	1	84.00	84.50	1	7,268	0.01%
2024/02/02	0	0.00	0	83.90	84.30	0	7,266	0.00%
2024/01/31	0.1	83.50	0	0.00	82.70	0.1	7,276	0.00%
2024/01/30	0	0.00	5	83.92	83.80	-5	7,219	-0.07%
2024/01/26	5	83.00	0	0.00	83.30	5	7,212	0.07%
2024/01/25	0	0.00	0	85.50	84.20	0	7,174	0.00%
2024/01/22	5	83.78	0	0.00	83.00	5	6,794	0.07%
2024/01/19	2	82.60	0	0.00	82.60	2	6,812	0.03%
2024/01/18	0.1	80.80	0.1	81.00	80.70	0	6,816	0.00%
2024/01/17	2	80.50	0	0.00	80.80	2	6,811	0.03%
2024/01/15	0	82.90	0	0.00	82.40	0	6,637	0.00%
2024/01/12	0	83.00	0	0.00	83.00	0	6,638	0.00%
2024/01/11	0	82.50	0	0.00	82.50	0	6,663	0.00%
2024/01/10	1.1	83.05	0	0.00	82.90	1.1	6,595	0.02%
2024/01/05	0	0.00	2	83.90	83.90	-2	6,640	-0.03%
2024/01/04	0.1	84.30	0	0.00	84.60	0.1	6,633	0.00%
2024/01/03	0	0.00	4	85.55	85.90	-4	6,624	-0.06%
2024/01/02	0	0.00	1.1	86.86	87.40	-1.1	6,564	-0.02%
2023/12/29	1	87.60	0.2	87.30	87.30	0.8	6,566	0.01%
2023/12/28	0	0.00	2	88.50	88.20	-2	6,480	-0.03%
2023/12/27	2	89.70	7	89.46	89.50	-5	6,434	-0.08%
2023/12/26	7	87.16	5.4	87.84	88.00	1.6	6,217	0.03%
2023/12/25	1	86.30	8	86.76	86.80	-7	6,146	-0.11%
2023/12/22	7	85.14	1	85.80	85.80	6	6,086	0.10%
2023/12/20	3	86.00	0.4	86.00	86.50	2.6	5,833	0.04%
2023/12/19	1	84.80	4	85.00	85.00	-3	5,606	-0.05%
2023/12/18	5	84.66	0	0.00	85.50	5	5,517	0.09%
2023/12/15	0	85.00	8.6	84.96	84.50	-8.6	5,391	-0.16%
2023/12/14	0	0.00	2.4	85.20	85.50	-2.4	5,312	-0.05%
2023/12/13	0	0.00	3	84.10	84.80	-3	5,223	-0.06%
2023/12/12	0	82.90	1	83.00	83.10	-1	5,215	-0.02%
2023/12/11	4	82.40	26	82.46	82.50	-22	5,183	-0.42%
2023/12/08	0	0.00	1	81.50	81.70	-1	5,160	-0.02%
2023/12/07	0	0.00	2	81.50	81.10	-2	5,228	-0.04%
2023/12/06	0	0.00	0.3	81.00	81.30	-0.3	5,337	-0.01%
2023/12/05	0	0.00	1	79.80	80.80	-1	5,343	-0.02%
2023/12/04	1	80.70	0	0.00	80.90	1	5,339	0.02%
2023/12/01	0	0.00	1.4	81.17	81.30	-1.4	5,371	-0.03%
2023/11/30	0	0.00	2	81.20	81.20	-2	5,375	-0.04%
2023/11/29	0	0.00	3.3	81.37	81.70	-3.3	5,281	-0.06%
2023/11/27	0	0.00	1	80.80	80.80	-1	5,313	-0.02%
2023/11/21	0	0.00	13	81.78	81.90	-13	5,630	-0.23%
2023/11/20	0	0.00	5	80.96	81.10	-5	5,878	-0.09%
2023/11/17	3	80.03	2	80.60	80.80	1	5,985	0.02%
2023/11/15	1	79.89	2	80.00	80.00	-1	6,078	-0.02%
2023/11/14	0	0.00	6	79.12	79.50	-6	6,138	-0.10%
2023/11/13	0	77.80	1	78.20	77.90	-1	6,124	-0.02%
2023/11/10	0	0.00	5	78.00	78.30	-5	6,225	-0.08%
2023/11/07	1	77.90	0	0.00	78.00	1	6,421	0.02%
2023/11/06	0	0.00	1.6	77.56	77.50	-1.6	6,614	-0.02%
2023/11/03	0	0.00	0.2	76.60	76.70	-0.2	6,670	0.00%
2023/11/02	0	0.00	2	77.50	77.20	-2	6,767	-0.03%
2023/11/01	0	0.00	5.2	76.77	76.90	-5.2	6,838	-0.08%
2023/10/31	2	75.00	0.4	75.80	75.40	1.6	6,907	0.02%
2023/10/25	0	0.00	3	77.00	77.00	-3	7,240	-0.04%
2023/10/24	0	0.00	3	76.43	76.80	-3	7,382	-0.04%
2023/10/20	0	0.00	2.5	76.10	76.00	-2.5	7,910	-0.03%
2023/10/18	1	76.70	5	76.70	76.90	-4	8,554	-0.05%
2023/10/17	14	78.81	6	77.27	77.00	8	8,891	0.09%
2023/10/16	0	77.90	0	0.00	77.60	0	9,690	0.00%
2023/10/13	0	77.80	0	0.00	77.90	0	11,707	0.00%
2023/10/12	0	78.70	2	78.55	78.90	-2	12,173	-0.02%
2023/10/11	0	0.00	2	78.30	78.10	-2	12,236	-0.02%
2023/10/05	0	0.00	4	77.55	77.70	-4	12,401	-0.03%
2023/09/18	0	0.00	4	77.53	77.30	-4	13,443	-0.03%
2023/09/15	0	0.00	3	78.00	78.10	-3	13,460	-0.02%
2023/09/14	0	0.00	5	77.80	77.50	-5	13,389	-0.04%
2023/09/13	0	76.50	1	76.20	76.80	-1	13,514	-0.01%
2023/09/12	0	76.40	0.2	76.80	76.70	-0.2	14,226	0.00%
2023/09/11	1	75.40	0	0.00	74.90	1	14,315	0.01%
2023/09/04	6	77.55	5	77.30	77.30	1	14,516	0.01%
2023/08/30	10	78.73	10	78.50	78.50	0	14,722	0.00%
2023/08/25	0	0.00	0.1	79.40	78.90	-0.1	14,987	0.00%
2023/08/24	8.1	79.75	8	79.89	80.10	0.1	14,881	0.00%
2023/08/23	1	78.40	2	78.70	78.70	-1	14,565	-0.01%
2023/08/22	1	77.70	0	0.00	77.80	1	14,486	0.01%
2023/08/21	0	0.00	1	76.70	76.70	-1	14,343	-0.01%
2023/08/18	1	77.00	0	0.00	76.90	1	14,225	0.01%
2023/08/16	0	0.00	3	76.73	77.40	-3	13,978	-0.02%
2023/08/14	0	75.50	0	0.00	75.50	0	13,846	0.00%
2023/08/11	0	0.00	1	76.40	76.20	-1	13,859	-0.01%
2023/08/10	6	75.87	1	75.90	76.10	5	13,824	0.04%
2023/08/09	1	78.00	2	78.50	78.40	-1	13,609	-0.01%
2023/08/08	0	0.00	2	77.65	77.50	-2	13,510	-0.01%
2023/08/07	4	76.98	0	0.00	76.70	4	13,417	0.03%
2023/08/01	0	0.00	5	75.90	76.20	-5	13,033	-0.04%
2023/07/31	0	76.60	2	77.25	76.40	-2	12,942	-0.02%
2023/07/28	5	78.08	0	0.00	78.70	5	12,711	0.04%
2023/07/27	0	0.00	1	77.50	77.50	-1	12,594	-0.01%
2023/07/26	0	0.00	3	78.73	78.80	-3	12,450	-0.02%
2023/07/25	18.1	80.45	9	80.74	80.20	9.1	12,303	0.07%
2023/07/24	11	78.78	3	79.13	78.80	8	11,989	0.07%
2023/07/21	1	74.80	8	76.75	76.60	-7	11,653	-0.06%
2023/07/20	4	76.55	2	77.35	76.10	2	11,433	0.02%
2023/07/19	44	80.68	61	79.28	76.80	-17	11,091	-0.15%
2023/07/18	48	86.57	21	87.30	84.20	27	10,245	0.26%
2023/07/17	1	81.90	9	81.07	81.90	-8	8,199	-0.10%
2023/07/14	4	75.53	0	0.00	74.50	4	7,719	0.05%
2023/07/13	0	0.00	1	75.00	74.20	-1	7,601	-0.01%
2023/07/12	3	71.90	0	0.00	72.10	3	7,436	0.04%
2023/07/05	3	71.50	0	0.00	71.50	3	7,229	0.04%
2023/07/03	0	0.00	1	76.20	76.00	-1	6,909	-0.01%
2023/06/30	4	74.80	0	0.00	74.80	4	6,771	0.06%
2023/06/27	1	74.80	0	0.00	74.70	1	6,554	0.02%
2023/06/26	2	76.60	3	75.53	75.30	-1	6,478	-0.02%
2023/06/20	1	76.50	1	76.30	76.40	0	6,345	0.00%
2023/06/19	8	77.54	4	77.30	77.10	4	6,266	0.06%
2023/06/16	27	80.46	19	80.17	79.30	8	6,128	0.13%
2023/06/15	1	79.30	2	79.50	79.40	-1	5,369	-0.02%
2023/06/14	1	77.90	1	78.10	78.00	0	5,251	0.00%
2023/06/13	0	0.00	3.6	77.92	78.00	-3.6	5,214	-0.07%
2023/06/12	1.1	78.08	0	0.00	77.60	1.1	5,273	0.02%
2023/06/09	2	78.05	1	78.30	78.10	1	5,217	0.02%
2023/06/07	0	0.00	15	78.14	78.20	-15	5,067	-0.30%
2023/06/06	1	77.50	2	78.05	77.50	-1	4,999	-0.02%
2023/06/05	1	77.50	1	78.30	78.00	0	4,932	0.00%
2023/06/02	0	77.40	6	77.05	77.10	-6	4,767	-0.13%
2023/06/01	0	0.00	20	75.30	75.70	-20	4,541	-0.44%
2023/05/31	2	75.60	1	75.20	75.30	1	4,480	0.02%
2023/05/30	0	0.00	6	74.90	75.00	-6	4,343	-0.14%
2023/05/29	6	74.58	0	0.00	74.70	6	4,292	0.14%
2023/05/26	2	74.25	1	74.30	74.50	1	4,279	0.02%
2023/05/25	0	73.30	0	73.80	73.60	0	4,183	0.00%
2023/05/22	0	0.00	2	73.40	73.40	-2	4,114	-0.05%
2023/05/19	3	73.00	0	72.60	73.20	3	4,072	0.07%
2023/05/18	1	72.30	0	72.43	72.40	1	3,997	0.02%
2023/05/17	0	0.00	61	71.96	72.30	-61	3,986	-1.53%
2023/05/16	0	71.20	4	70.90	71.30	-4	3,882	-0.10%
2023/05/15	0	70.00	0	0.00	70.20	0	3,872	0.00%
2023/05/12	2	69.35	0	0.00	69.70	2	3,871	0.05%
2023/05/11	0	0.00	0	70.60	70.70	0	3,826	0.00%
2023/05/09	0	0.00	3	70.30	70.50	-3	3,837	-0.08%
2023/05/08	0	0.00	4	70.30	70.30	-4	3,910	-0.10%
2023/05/05	4	70.10	0	0.00	70.10	4	3,933	0.10%
2023/05/03	0	0.00	0.1	70.50	70.20	-0.1	3,972	0.00%
2023/05/02	0	0.00	0.1	70.20	70.50	-0.1	4,086	0.00%
2023/04/28	0	0.00	1	70.00	70.00	-1	4,147	-0.02%
2023/04/21	0	0.00	1	70.20	70.10	-1	3,774	-0.03%
2023/04/17	0	70.00	0	70.00	70.70	0	3,715	0.00%
2023/04/14	0	70.10	0	0.00	70.20	0	3,662	0.00%
2023/04/12	0.1	70.30	1	70.80	70.60	-0.9	3,635	-0.03%
2023/04/06	0	70.20	0	0.00	70.50	0	3,537	0.00%
2023/03/27	0	0.00	4	69.93	69.90	-4	4,367	-0.09%
2023/03/24	0	0.00	1	69.70	69.90	-1	4,654	-0.02%
2023/03/23	0	0.00	3	69.60	69.80	-3	4,667	-0.06%
2023/03/22	0.1	69.00	0	0.00	69.40	0.1	4,691	0.00%
2023/03/21	0	0.00	0.2	69.00	69.30	-0.2	4,771	0.00%
2023/03/15	50	67.50	0	0.00	66.60	50	4,826	1.04%
2023/03/14	0	0.00	6.5	69.15	69.00	-6.5	4,722	-0.14%
2023/03/08	0.2	69.50	0	0.00	69.80	0.2	4,829	0.00%
2023/03/06	0	0.00	4	68.70	69.00	-4	4,816	-0.08%
2023/02/24	1	68.20	6	68.40	68.00	-5	4,830	-0.10%
2023/02/22	0	0.00	1	67.70	68.20	-1	4,832	-0.02%
2023/02/21	0	0.00	1	67.80	67.90	-1	4,846	-0.02%
2023/02/20	2	67.60	0	0.00	67.80	2	4,911	0.04%
2023/02/17	0	67.20	3.6	67.26	67.50	-3.6	4,942	-0.07%
2023/02/15	1	67.00	2	67.05	67.20	-1	5,110	-0.02%
2023/02/14	0	0.00	1	67.30	66.70	-1	5,099	-0.02%
2023/02/13	8	66.91	1	66.90	67.10	7	5,107	0.14%
2023/02/10	0	0.00	7	66.44	66.60	-7	5,092	-0.14%
2023/02/08	0	66.50	0.1	66.60	66.20	-0.1	5,142	0.00%
2023/02/07	1	66.20	0	66.40	66.60	1	5,177	0.02%
2023/02/06	0.1	66.00	0	0.00	66.10	0.1	5,186	0.00%
2023/02/01	0	0.00	1	64.80	65.00	-1	5,234	-0.02%
2023/01/30	0	65.20	0	0.00	65.60	0	5,172	0.00%
2023/01/16	0	64.39	0	0.00	64.50	0	5,159	0.00%
2023/01/10	0	64.50	0	64.50	64.50	0	5,497	0.00%
2023/01/06	0	64.10	0	0.00	64.00	0	5,574	0.00%
2023/01/05	0	63.30	0	0.00	63.80	0	5,595	0.00%
2023/01/04	0	0.00	1	63.70	63.50	-1	5,611	-0.02%
2023/01/03	0	0.00	5	63.30	63.70	-5	5,662	-0.09%
2022/12/28	0	0.00	1	63.70	63.80	-1	5,770	-0.02%
2022/12/22	0	63.60	0	0.00	64.00	0	6,001	0.00%
2022/12/15	0	63.30	0	0.00	63.50	0	5,006	0.00%
2022/12/14	1	63.70	0	0.00	63.30	1	5,077	0.02%
2022/12/12	0	62.30	0	0.00	63.20	0	5,121	0.00%
2022/12/09	0	0.00	0	62.80	63.10	0	5,270	0.00%
2022/12/05	0	61.80	0	0.00	63.50	0	5,390	0.00%
2022/11/29	0	0.00	1	60.80	61.50	-1	5,417	-0.02%
2022/11/24	0	0.00	2	60.20	60.20	-2	5,506	-0.04%
2022/11/21	2	59.40	0	0.00	59.40	2	5,504	0.04%
2022/11/18	2	59.95	0	0.00	60.30	2	5,487	0.04%
2022/11/17	1	59.41	1	60.50	60.30	0	5,470	0.00%
2022/11/16	0	60.30	0	0.00	60.40	0	5,481	0.00%
2022/11/15	0	60.20	0	0.00	60.60	0	5,468	0.00%
2022/11/11	1	59.10	2	59.85	60.00	-1	5,398	-0.02%
2022/11/04	1	56.20	0	0.00	56.90	1	5,440	0.02%
2022/10/28	0	57.20	0	0.00	56.70	0	5,441	0.00%
2022/10/21	5	56.22	3	56.67	56.00	2	5,546	0.04%
2022/10/20	1	55.90	0	0.00	55.90	1	5,525	0.02%
2022/10/18	1.1	56.99	0	0.00	56.60	1.1	5,355	0.02%
2022/09/30	1	58.51	0	0.00	58.50	1	5,397	0.02%
2022/09/26	1	59.51	0	0.00	59.30	1	5,384	0.02%
2022/09/22	3	61.53	0	0.00	61.50	3	5,844	0.05%
2022/09/21	1	62.70	0	0.00	63.10	1	5,881	0.02%
2022/09/16	0	63.60	0	0.00	63.50	0	5,743	0.00%
2022/09/14	5	63.60	0	0.00	63.40	5	5,603	0.09%
2022/09/08	1	63.50	7	63.90	63.70	-6	5,677	-0.11%
2022/09/06	0.3	64.45	5	64.44	64.50	-4.8	5,681	-0.08%
2022/09/05	4	64.40	1	63.90	64.50	3	5,657	0.05%
2022/09/01	1	62.80	0	0.00	63.10	1	5,556	0.02%
2022/08/23	1	64.20	0	0.00	64.20	1	5,806	0.02%
2022/08/22	1	63.40	0	0.00	64.20	1	5,821	0.02%
2022/08/19	0	63.70	0	0.00	63.00	0	5,807	0.00%
2022/08/17	0	62.50	0	0.00	62.80	0	5,857	0.00%
2022/08/16	0.1	62.31	1	62.30	62.20	-1	5,858	-0.02%
2022/08/15	2	63.05	1.3	63.32	63.00	0.7	5,812	0.01%
2022/08/12	0	65.00	0.1	65.00	64.50	0	5,768	0.00%
2022/08/11	0	63.80	0	0.00	63.70	0	5,763	0.00%
2022/08/05	5.1	61.86	3	62.10	62.00	2.1	6,189	0.03%
2022/08/02	0	62.80	0	0.00	63.00	0	6,251	0.00%
2022/08/01	0	62.50	0	0.00	62.30	0	6,214	0.00%
2022/07/27	0	0.00	0	61.50	61.60	0	6,113	0.00%
2022/07/26	0.1	60.80	0	0.00	60.80	0.1	6,119	0.00%
2022/07/25	0	61.80	1	61.10	61.60	-1	6,160	-0.02%
2022/07/20	0.1	59.40	0	0.00	59.40	0.1	6,235	0.00%
2022/07/15	0.1	59.00	0	0.00	58.70	0.1	6,324	0.00%
2022/07/13	1	57.80	0	0.00	57.70	1	6,420	0.02%
2022/07/12	3	56.80	0	0.00	56.70	3	6,400	0.05%
2022/07/11	1	57.00	0	0.00	57.40	1	6,416	0.02%
2022/07/08	0	57.40	0	0.00	57.40	0	6,420	0.00%
2022/07/06	1	55.50	0	0.00	55.10	1	6,481	0.02%
2022/07/04	1.2	56.77	0	0.00	55.70	1.2	6,456	0.02%
2022/06/30	6	58.38	0	0.00	57.00	6	6,414	0.09%
2022/06/28	0	0.00	1	68.90	68.20	-1	5,905	-0.02%
2022/06/27	1	68.80	0	0.00	68.70	1	5,899	0.02%
2022/06/22	1	68.20	0	0.00	68.20	1	5,915	0.02%
2022/06/21	1	68.70	1	69.40	69.10	0	6,024	0.00%
2022/06/16	0	69.00	0	0.00	68.80	0	6,000	0.00%
2022/06/15	0	0.00	1	68.80	68.80	-1	6,342	-0.02%
2022/06/07	0	0.00	3	69.50	69.20	-3	7,129	-0.04%
2022/06/02	0	68.90	3	69.30	68.90	-3	7,250	-0.04%
2022/06/01	2	69.35	1	69.10	69.20	1	7,348	0.01%
2022/05/31	2	68.50	0	0.00	69.60	2	7,348	0.03%
2022/05/30	2	68.15	0	0.00	68.30	2	7,147	0.03%
2022/05/27	1	67.10	2	66.85	67.00	-1	7,128	-0.01%
2022/05/25	11	66.07	0	0.00	65.90	11	7,231	0.15%
2022/05/23	0	65.50	0	0.00	65.30	0	7,278	0.00%
2022/05/20	0.2	65.30	0	0.00	65.30	0.2	7,296	0.00%
2022/05/18	2	65.10	0	0.00	65.20	2	7,214	0.03%
2022/05/16	0	64.70	0	0.00	64.20	0	7,123	0.00%
2022/05/13	1.5	65.40	1	64.40	64.60	0.5	7,048	0.01%
2022/05/12	1	67.70	0	0.00	67.70	1	6,802	0.01%
2022/05/06	0	0.00	0	71.00	70.60	0	6,771	0.00%
2022/05/05	0	0.00	0	70.90	70.90	0	6,821	0.00%
2022/05/03	0	0.00	0	70.40	70.40	0	6,908	0.00%
2022/04/29	0	0.00	1	70.20	70.30	-1	6,988	-0.01%
2022/04/28	1	69.20	0	0.00	69.40	1	7,031	0.01%
2022/04/25	0	0.00	3	70.10	70.50	-3	7,315	-0.04%
2022/04/18	0.1	70.50	0	0.00	70.50	0.1	7,016	0.00%
2022/04/15	3	70.33	4	70.40	70.30	-1	7,000	-0.01%
2022/04/14	2	71.30	0	0.00	71.50	2	6,987	0.03%
2022/04/13	0	0.00	4	71.25	71.50	-4	7,074	-0.06%
2022/04/12	0	0.00	13	71.40	71.00	-13	7,071	-0.18%
2022/04/07	1	71.00	0	0.00	71.10	1	7,028	0.01%
2022/04/06	0	71.60	0	0.00	71.60	0	6,920	0.00%
2022/04/01	0	0.00	10	72.10	72.50	-10	6,933	-0.14%
2022/03/31	3	72.13	0	0.00	72.40	3	6,919	0.04%
2022/03/30	1	72.70	0	0.00	72.70	1	6,873	0.01%
2022/03/29	1	72.80	6	72.83	72.80	-5	6,864	-0.07%
2022/03/25	1	73.50	5	73.60	73.60	-4	6,816	-0.06%
2022/03/24	0	73.20	1	73.20	73.60	-1	6,793	-0.01%
2022/03/23	0	0.00	6	72.83	73.00	-6	6,702	-0.09%
2022/03/21	0.1	72.00	0	0.00	71.90	0.1	6,518	0.00%
2022/03/17	1	72.30	8	72.30	72.90	-7	6,112	-0.11%
2022/03/16	8.2	71.78	29	71.95	72.10	-20.8	5,956	-0.35%
2022/03/15	0.3	71.11	1	71.60	71.60	-0.7	5,852	-0.01%
2022/03/14	3	71.43	26.7	71.50	71.60	-23.7	5,755	-0.41%
2022/03/11	0	0.00	1	70.80	70.40	-1	5,584	-0.02%
2022/03/08	0	0.00	3	68.40	68.60	-3	5,452	-0.06%
2022/03/07	3	68.10	0	0.00	67.60	3	5,354	0.06%
2022/02/25	0	0.00	0	69.10	69.10	0	5,328	0.00%
2022/02/24	1.3	68.57	5	68.60	69.00	-3.7	5,286	-0.07%
2022/02/23	0	0.00	0	70.00	69.80	0	5,235	0.00%
2022/02/22	0	69.55	0	69.90	69.60	0	5,238	0.00%
2022/02/21	0	0.00	5	70.10	70.10	-5	5,236	-0.10%
2022/02/17	0	0.00	3	70.20	70.30	-3	5,349	-0.06%
2022/02/16	0.1	69.80	10	69.80	69.80	-9.9	5,368	-0.18%
2022/02/15	11.1	69.56	2	69.40	69.10	9.1	5,457	0.17%
2022/02/10	0	0.00	0	70.80	70.80	0	5,540	0.00%
2022/02/09	0	0.00	1	70.20	70.80	-1	5,515	-0.02%
2022/02/07	2	69.10	0	0.00	69.60	2	5,471	0.04%
2022/01/25	1	69.60	1	69.90	69.90	0	5,829	0.00%
2022/01/24	0	0.00	6.5	70.77	70.80	-6.5	5,792	-0.11%
2022/01/21	10	70.10	0	0.00	70.40	10	5,745	0.17%
2022/01/19	0	0.00	7	70.73	71.00	-7	5,613	-0.12%
2022/01/18	1	70.80	3	70.27	70.40	-2	5,451	-0.04%
2022/01/17	0.2	69.00	0	0.00	69.00	0.2	5,157	0.00%
2022/01/14	40	69.25	0	69.00	69.00	40	5,171	0.77%
2022/01/13	0	0.00	0	69.12	69.30	0	5,198	0.00%
2022/01/10	0.5	68.50	0	0.00	68.80	0.5	5,236	0.01%
2022/01/07	0.2	68.75	0	69.10	69.10	0.2	5,255	0.00%
2022/01/04	0	0.00	0	68.30	68.30	0	5,251	0.00%
2022/01/03	1	69.10	1	69.30	68.90	0	5,199	0.00%
2021/12/30	2	69.05	0	0.00	69.10	2	5,216	0.04%
2021/12/29	0	0.00	1	69.10	69.30	-1	5,230	-0.02%
2021/12/27	0	0.00	1	68.80	69.00	-1	5,221	-0.02%
2021/12/24	0	68.20	29	68.66	68.70	-29	5,246	-0.55%
2021/12/23	0	0.00	10	68.58	68.70	-10	5,275	-0.19%
2021/12/21	2	68.70	0	0.00	68.70	2	5,306	0.04%
2021/12/17	0	68.00	0	0.00	68.20	0	5,402	0.00%
2021/12/16	0	0.00	1	67.70	67.90	-1	5,404	-0.02%
2021/12/15	0.2	67.80	0	0.00	67.70	0.2	5,462	0.00%
2021/12/13	0	0.00	1	68.00	67.40	-1	5,502	-0.02%
2021/12/09	0	0.00	2	67.90	68.00	-2	5,482	-0.04%
2021/12/03	1	66.60	2	66.70	66.40	-1	5,382	-0.02%
2021/12/02	4	66.30	0	0.00	66.40	4	5,331	0.08%
2021/12/01	7	66.61	0	0.00	66.90	7	5,259	0.13%
2021/11/30	0	0.00	1	66.90	66.60	-1	5,250	-0.02%
2021/11/29	1	67.00	0	0.00	67.00	1	5,112	0.02%
2021/11/26	2	67.50	0	0.00	67.30	2	5,111	0.04%
2021/11/23	0.1	68.30	1	68.50	68.30	-0.9	5,190	-0.02%
2021/11/22	0	68.20	7	68.54	68.20	-7	5,195	-0.13%
2021/11/19	10	68.00	0	0.00	68.10	10	5,249	0.19%
2021/11/18	0	0.00	0	68.30	68.30	0	5,245	0.00%
2021/11/17	6	68.10	0	0.00	68.00	6	5,224	0.11%
2021/11/16	1	68.30	2	68.40	68.40	-1	5,203	-0.02%
2021/11/15	2.2	68.00	1	68.00	68.00	1.2	5,251	0.02%
2021/11/12	11	67.21	9	66.99	67.70	2	5,276	0.04%
2021/11/11	4	67.63	0	0.00	67.90	4	5,244	0.08%
2021/11/10	2	68.50	6	68.43	68.40	-4	5,304	-0.08%
2021/11/09	2	68.40	0	0.00	69.00	2	5,375	0.04%
2021/11/08	5	68.22	0.2	68.40	68.50	4.8	5,461	0.09%
2021/11/05	2	68.60	1	68.90	69.00	1	5,496	0.02%
2021/11/04	1	69.10	1	69.20	69.30	0	5,483	0.00%
2021/11/03	32	69.49	32	69.88	69.50	0	5,504	0.00%
2021/11/02	8	69.83	12	69.85	69.30	-4	5,477	-0.07%
2021/11/01	0	0.00	30	67.60	68.10	-30	5,329	-0.56%
2021/10/28	1	67.70	2	67.70	67.90	-1	5,340	-0.02%
2021/10/27	0	67.60	0	0.00	67.70	0	5,372	0.00%
2021/10/26	0	67.70	1	67.60	67.90	-1	5,448	-0.02%
2021/10/25	2	67.20	0	0.00	67.10	2	5,456	0.04%
2021/10/22	5	67.10	0	0.00	67.40	5	5,540	0.09%
2021/10/21	2	67.80	1	67.70	67.40	1	5,629	0.02%
2021/10/20	1	68.40	0	0.00	67.80	1	5,599	0.02%
2021/10/19	0	67.90	6	68.02	67.90	-6	5,613	-0.11%
2021/10/18	4	67.65	0	0.00	67.80	4	5,644	0.07%
2021/10/15	1.2	67.55	1	67.80	67.70	0.2	5,681	0.00%
2021/10/14	4	67.65	3	67.93	67.40	1	5,724	0.02%
2021/10/13	1	68.00	2	67.80	67.80	-1	5,744	-0.02%
2021/10/12	2	67.25	2	67.65	67.70	0	5,787	0.00%
2021/10/06	9	66.39	5	66.50	66.50	4	6,001	0.07%
2021/10/04	0	0.00	1	66.50	66.10	-1	6,293	-0.02%
2021/10/01	0	0.00	8.5	65.85	66.00	-8.5	6,320	-0.13%
2021/09/30	0	0.00	10	66.10	67.00	-10	6,337	-0.16%
2021/09/29	2	65.65	3	65.40	65.80	-1	6,376	-0.02%
2021/09/28	0.2	67.00	0	0.00	66.50	0.2	6,517	0.00%
2021/09/27	2	67.10	1	67.50	67.20	1	6,647	0.02%
2021/09/24	7.2	67.26	0	0.00	67.10	7.2	6,925	0.10%
2021/09/23	0	0.00	3	66.07	66.10	-3	7,370	-0.04%
2021/09/22	0	65.40	4	64.55	65.60	-4	7,624	-0.05%
2021/09/16	1.2	64.90	0	0.00	64.90	1.2	7,809	0.01%
2021/09/15	0.1	64.80	4	64.80	64.60	-3.9	7,936	-0.05%
2021/09/14	2.3	64.93	0	0.00	64.50	2.3	8,037	0.03%
2021/09/13	1	64.50	0	0.00	65.20	1	8,176	0.01%
2021/09/10	0.1	64.40	0	0.00	65.00	0.1	8,303	0.00%
2021/09/09	0	0.00	3	64.07	64.20	-3	8,495	-0.04%
2021/09/08	2	64.35	2	64.40	64.40	0	8,506	0.00%
2021/09/06	2	65.30	0	0.00	65.30	2	8,622	0.02%
2021/09/03	0	0.00	7	65.00	65.30	-7	8,711	-0.08%
2021/09/02	0	0.00	1	64.60	64.50	-1	8,730	-0.01%
2021/09/01	3	65.07	0	0.00	64.90	3	8,760	0.03%
2021/08/31	4	64.50	5	64.70	64.80	-1	8,750	-0.01%
2021/08/30	0	0.00	1	64.60	64.60	-1	8,683	-0.01%
2021/08/27	1	64.80	19	64.60	64.70	-18	8,706	-0.21%
2021/08/26	0	0.00	1	64.60	64.60	-1	8,732	-0.01%
2021/08/25	4.1	64.39	2	64.80	64.30	2.1	8,778	0.02%
2021/08/24	2	65.00	2	64.80	64.90	0	8,764	0.00%
2021/08/23	1	64.50	0	0.00	64.50	1	8,846	0.01%
2021/08/20	2	64.30	0	0.00	64.20	2	8,974	0.02%
2021/08/19	1	64.60	10	64.37	64.50	-9	9,122	-0.10%
2021/08/18	3	63.67	1	64.10	64.10	2	9,144	0.02%
2021/08/17	4.1	64.33	0	0.00	64.50	4.1	9,221	0.04%
2021/08/16	2	64.95	0.1	65.00	64.50	1.9	9,212	0.02%
2021/08/13	4	66.13	0	0.00	65.70	4	9,230	0.04%
2021/08/12	2	66.75	1	66.70	66.60	1	9,300	0.01%
2021/08/11	0.3	68.10	1	67.70	67.80	-0.7	9,333	-0.01%
2021/08/10	1	67.50	0	0.00	68.00	1	9,357	0.01%
2021/08/09	1	67.50	0	0.00	67.50	1	9,527	0.01%
2021/08/06	1	68.40	2	68.30	68.30	-1	9,564	-0.01%
2021/08/05	7	68.51	4	68.43	68.80	3	9,788	0.03%
2021/08/04	0	0.00	1	67.10	67.20	-1	10,213	-0.01%
2021/08/03	2	66.90	2	67.20	67.10	0	10,434	0.00%
2021/08/02	3	66.90	0	0.00	67.10	3	10,492	0.03%
2021/07/30	1.1	67.03	0.8	67.20	67.30	0.4	10,571	0.00%
2021/07/29	1	67.50	1.1	67.91	67.60	-0.1	10,767	0.00%
2021/07/28	0	0.00	2	67.70	67.80	-2	10,891	-0.02%
2021/07/27	1	67.70	1	67.40	68.00	0	11,112	0.00%
2021/07/26	2	66.85	0	0.00	66.90	2	11,257	0.02%
2021/07/23	5	66.86	1	66.90	66.80	4	11,392	0.04%
2021/07/22	2	67.15	0	0.00	67.10	2	11,465	0.02%
2021/07/21	5	67.10	18.3	67.00	67.20	-13.2	11,550	-0.11%
2021/07/20	2	67.20	4	67.50	67.20	-2	11,656	-0.02%
2021/07/19	2	67.60	0	0.00	67.90	2	11,774	0.02%
2021/07/16	8.6	67.88	6	67.90	68.00	2.6	12,296	0.02%
2021/07/15	1	68.10	2	67.95	67.90	-1	12,418	-0.01%
2021/07/14	2	67.75	2	67.70	67.80	0	12,453	0.00%
2021/07/13	2	67.45	3	67.77	68.00	-1	12,488	-0.01%
2021/07/12	9	67.09	4	66.90	66.90	5	12,472	0.04%
2021/07/09	16	67.72	1	67.80	67.60	15	12,388	0.12%
2021/07/08	3	68.33	1	68.40	68.10	2	12,472	0.02%
2021/07/07	1.5	68.10	0	0.00	68.30	1.5	12,569	0.01%
2021/07/06	3	68.40	1	68.60	68.30	2	12,718	0.02%
2021/07/05	22	67.93	2	68.35	68.70	20	12,813	0.16%
2021/07/02	17.2	67.88	0.5	68.10	68.00	16.7	12,858	0.13%
2021/07/01	8	68.26	0	0.00	68.30	8	12,921	0.06%
2021/06/30	15.2	68.83	1	69.30	68.80	14.2	12,878	0.11%
2021/06/29	3	73.70	22	73.80	73.70	-19	12,478	-0.15%
2021/06/28	4	74.03	11	74.10	74.00	-7	12,325	-0.06%
2021/06/25	3	74.50	14	74.74	74.50	-11	12,356	-0.09%
2021/06/24	3	74.67	55	74.80	74.50	-52	12,490	-0.42%
2021/06/23	7	74.44	2	74.60	74.60	5	13,119	0.04%
2021/06/22	6	74.60	2	74.50	74.30	4	13,325	0.03%
2021/06/21	1	73.70	10	74.40	74.40	-9	13,359	-0.07%
2021/06/18	12	74.15	2	74.75	74.70	10	13,457	0.07%
2021/06/17	0	0.00	2	73.30	74.00	-2	13,494	-0.01%
2021/06/16	2	73.90	0	0.00	73.80	2	13,793	0.01%
2021/06/15	0	0.00	2	72.85	73.00	-2	14,090	-0.01%
2021/06/11	11	72.30	0	0.00	72.30	11	14,259	0.08%
2021/06/10	1	72.50	0	0.00	73.00	1	14,363	0.01%
2021/06/08	0	0.00	9	73.48	73.50	-9	14,816	-0.06%
2021/06/07	2	72.60	1	72.90	72.90	1	15,404	0.01%
2021/06/03	0.1	73.50	6	73.72	73.50	-5.9	15,584	-0.04%
2021/06/01	2	73.60	1	73.50	73.80	1	15,892	0.01%
2021/05/31	2	73.40	0	0.00	73.50	2	15,999	0.01%
2021/05/28	4	73.18	0	0.00	73.20	4	16,099	0.02%
2021/05/26	0	0.00	12	73.26	73.30	-12	16,505	-0.07%
2021/05/25	35	72.71	10	72.85	72.90	25	16,687	0.15%
2021/05/24	5	72.30	4	72.68	72.70	1	16,815	0.01%
2021/05/21	0	0.00	29	72.94	72.50	-29	16,964	-0.17%
2021/05/20	0	0.00	6	72.13	72.10	-6	17,089	-0.04%
2021/05/19	0	71.50	1	71.70	71.50	-1	17,153	-0.01%
2021/05/18	1	70.20	3	70.10	70.20	-2	17,358	-0.01%
2021/05/17	10	68.20	1	67.60	68.40	9	17,964	0.05%
2021/05/14	1	70.60	16	70.50	70.60	-15	17,941	-0.08%
2021/05/13	6	70.25	3	71.13	70.10	3	18,054	0.02%
2021/05/12	11.1	70.30	24.5	70.75	71.10	-13.4	17,959	-0.07%
2021/05/11	3	69.30	0	0.00	69.30	3	17,558	0.02%
2021/05/10	1	70.60	2	70.75	70.60	-1	17,580	-0.01%
2021/05/07	8	70.55	2	70.40	71.10	6	18,197	0.03%
2021/05/06	9	70.11	307	70.00	69.70	-298	19,274	-1.55%	大賣/鉅額交易
2021/05/05	4	71.35	0	0.00	70.80	4	19,804	0.02%
2021/05/04	9	71.46	11	71.17	71.50	-2	20,037	-0.01%
2021/05/03	6	72.30	4	73.30	72.20	2	20,055	0.01%
2021/04/29	7	73.77	2	74.00	73.60	5	20,347	0.02%
2021/04/28	3	73.60	1	73.70	73.60	2	20,672	0.01%
2021/04/27	9	73.19	0	0.00	73.30	9	21,355	0.04%
2021/04/26	27	73.61	31	73.83	73.60	-4	21,679	-0.02%
2021/04/23	5	73.88	13	73.79	73.90	-8	22,419	-0.04%
2021/04/22	13	74.53	6	75.03	74.10	7	24,604	0.03%
2021/04/21	2	74.30	4	74.15	74.30	-2	25,484	-0.01%
2021/04/20	0	0.00	8	73.83	74.00	-8	26,144	-0.03%
2021/04/19	11.1	73.70	0	0.00	73.80	11.1	26,288	0.04%
2021/04/16	13	73.45	5	73.40	73.50	8	26,368	0.03%
2021/04/15	17.3	73.15	0	0.00	73.00	17.3	26,429	0.07%
2021/04/14	5	73.00	1	73.00	73.20	4	26,434	0.02%
2021/04/13	8	72.94	6	72.95	72.50	2	26,365	0.01%
2021/04/12	11	72.75	3	73.00	72.70	8	26,479	0.03%
2021/04/09	7.5	73.90	2	73.70	73.30	5.5	26,461	0.02%
2021/04/08	21.1	73.72	1	73.30	73.60	20.1	26,327	0.08%
2021/04/07	5.6	72.77	2	72.70	72.80	3.6	26,181	0.01%
2021/04/06	2	73.30	0	0.00	73.00	2	26,030	0.01%
2021/04/01	3.1	73.57	1	73.80	73.50	2.1	25,829	0.01%
2021/03/31	6	73.88	5	74.04	74.10	1	25,726	0.00%
2021/03/30	4.1	73.58	2	73.60	73.70	2.1	25,623	0.01%
2021/03/29	5	73.56	18	73.77	73.60	-13	25,510	-0.05%
2021/03/26	27.1	73.89	1	74.00	73.80	26.1	25,357	0.10%
2021/03/25	0.2	75.40	7	75.46	75.70	-6.9	24,820	-0.03%
2021/03/24	7	74.16	1	74.60	74.20	6	24,692	0.02%
2021/03/23	4	73.83	0	0.00	74.00	4	24,594	0.02%
2021/03/22	4	74.15	3	74.30	74.00	1	24,491	0.00%
2021/03/19	15	74.37	1	74.50	75.00	14	24,545	0.06%
2021/03/18	20	73.78	35	74.53	74.30	-15	24,358	-0.06%
2021/03/17	9.1	72.25	3	72.73	72.30	6.1	24,366	0.03%
2021/03/16	6	71.75	0	0.00	71.50	6	24,370	0.02%
2021/03/15	2	71.55	11	71.05	71.50	-9	24,405	-0.04%
2021/03/12	2.1	71.25	1	71.00	71.40	1.1	24,426	0.00%
2021/03/11	10.1	71.34	16	71.69	72.00	-5.9	24,483	-0.02%
2021/03/10	1	74.60	1	73.80	73.90	0	23,998	0.00%
2021/03/09	7	72.87	0	0.00	72.80	7	23,975	0.03%
2021/03/08	0	0.00	2	74.00	73.20	-2	23,979	-0.01%
2021/03/05	13	73.54	1	74.10	73.50	12	23,936	0.05%
2021/03/04	13.1	74.88	0	0.00	74.30	13.1	23,982	0.05%
2021/03/03	8	74.58	21	74.83	75.50	-13	23,918	-0.05%
2021/03/02	23	74.37	0	0.00	73.90	23	23,861	0.10%
2021/02/26	17	74.75	0	0.00	74.60	17	23,754	0.07%
2021/02/25	7	76.11	4	76.90	75.90	3	23,456	0.01%
2021/02/24	5	76.08	28	76.14	76.00	-23	23,325	-0.10%
2021/02/23	8	75.03	0	0.00	75.10	8	23,270	0.03%
2021/02/22	57	76.06	1	76.00	75.80	56	23,118	0.24%
2021/02/19	2	75.55	3	76.07	76.10	-1	22,985	0.00%
2021/02/18	9	75.04	0	0.00	75.40	9	22,853	0.04%
2021/02/17	13.2	75.47	12	75.75	75.20	1.2	22,678	0.01%
2021/02/05	3.4	78.53	4	78.53	78.40	-0.6	22,274	0.00%
2021/02/04	3	79.07	8	78.85	78.90	-5	22,157	-0.02%
2021/02/03	4	78.25	0	0.00	78.20	4	22,161	0.02%
2021/02/02	10	78.47	1	78.40	78.10	9	22,341	0.04%
2021/02/01	1	77.00	12	77.74	78.00	-11	22,368	-0.05%
2021/01/29	15.5	81.21	6	80.22	78.40	9.5	22,106	0.04%
2021/01/28	8.5	81.56	25	82.59	81.50	-16.5	21,406	-0.08%
2021/01/27	19.1	80.54	30.1	80.25	81.10	-11	20,213	-0.05%
2021/01/26	34	77.73	18	78.86	77.70	16	19,412	0.08%
2021/01/25	25.3	77.54	23	77.84	78.00	2.3	19,027	0.01%
2021/01/22	29	76.13	65	76.71	77.60	-36	18,789	-0.19%
2021/01/21	23	77.23	29	77.65	77.00	-6	18,280	-0.03%
2021/01/20	58.3	77.00	33	76.41	76.00	25.3	17,816	0.14%
2021/01/19	47	78.83	17	79.26	79.00	30	17,029	0.18%
2021/01/18	43.4	79.21	38	79.25	79.00	5.4	16,570	0.03%
2021/01/15	62.6	80.76	18	81.74	80.40	44.5	15,678	0.28%
2021/01/14	24	77.18	95	73.65	77.90	-71	13,423	-0.53%
2021/01/13	23	70.37	41	70.42	70.90	-18	12,034	-0.15%
2021/01/12	22	66.96	1.4	67.78	67.50	20.6	11,175	0.18%
2021/01/11	9	67.12	1	67.00	67.30	8	10,964	0.07%
2021/01/08	2	66.90	1	67.40	67.40	1	10,765	0.01%
2021/01/07	3	66.70	0	0.00	66.80	3	10,613	0.03%
2021/01/06	8	66.84	7	66.89	66.70	1	10,633	0.01%
2021/01/05	2.2	66.95	0.1	67.10	66.80	2.1	10,501	0.02%
2021/01/04	4	67.75	0	0.00	68.00	4	10,269	0.04%
2020/12/30	3	67.10	0	0.00	67.50	3	10,034	0.03%
2020/12/28	2	68.00	0	0.00	68.00	2	9,906	0.02%
2020/12/25	2	67.79	0	0.00	67.80	2	9,956	0.02%
2020/12/23	0	0.00	3	66.60	66.80	-3	9,889	-0.03%
2020/12/22	12	67.01	2	66.30	66.20	10	9,905	0.10%
2020/12/21	4	65.65	1	66.30	66.20	3	9,896	0.03%
2020/12/18	6.2	67.60	10	67.80	66.70	-3.8	9,762	-0.04%
2020/12/17	5.4	67.71	2	67.80	67.90	3.4	9,618	0.04%
2020/12/16	3	68.13	0	0.00	68.50	3	9,602	0.03%
2020/12/15	3.5	68.04	2	67.70	67.30	1.5	9,669	0.02%
2020/12/14	99.1	70.58	3	70.27	69.60	96.1	9,443	1.02%
2020/12/11	18	70.13	23	70.17	69.90	-5	9,331	-0.05%
2020/12/10	0	0.00	12	69.17	69.40	-12	8,938	-0.13%
2020/12/09	1	68.80	2	69.20	69.40	-1	8,781	-0.01%
2020/12/08	87	68.56	7	68.60	68.40	80	8,606	0.93%
2020/12/07	23	68.28	1	67.70	68.80	22	8,455	0.26%
2020/12/04	0	66.40	10	66.40	66.60	-10	8,094	-0.12%
2020/12/03	1	65.90	0	0.00	66.10	1	8,018	0.01%
2020/12/02	0	0.00	1	66.50	66.40	-1	7,971	-0.01%
2020/12/01	14	65.02	0	0.00	65.50	14	7,857	0.18%
2020/11/30	10	66.40	1	66.90	65.30	9	7,741	0.12%
2020/11/27	5	66.50	12	66.50	66.50	-7	7,551	-0.09%
2020/11/26	0	0.00	8	66.06	66.50	-8	7,521	-0.11%
2020/11/25	20	65.95	1	65.80	65.90	19	7,510	0.25%
2020/11/24	7	66.20	0	0.00	66.20	7	7,477	0.09%
2020/11/20	7	65.44	12	65.53	65.60	-5	7,246	-0.07%
2020/11/19	0	0.00	1	65.40	65.00	-1	7,129	-0.01%
2020/11/18	10	65.10	2	65.00	65.30	8	7,205	0.11%
2020/11/17	0	0.00	5	64.90	65.00	-5	7,243	-0.07%
2020/11/16	6	65.00	0	0.00	65.00	6	7,368	0.08%
2020/11/13	0	0.00	1	64.20	64.10	-1	7,365	-0.01%
2020/11/12	1	62.30	0	0.00	62.30	1	7,281	0.01%
2020/11/11	1	61.80	0	0.00	62.50	1	7,841	0.01%
2020/11/10	7	60.26	1	60.40	60.30	6	8,501	0.07%
2020/11/09	2	60.70	0	0.00	60.90	2	8,160	0.02%
2020/11/04	1	62.20	0	0.00	62.30	1	8,066	0.01%
2020/11/03	2	62.20	1	62.50	62.40	1	8,181	0.01%
2020/10/30	5	61.52	0	0.00	61.50	5	8,537	0.06%
2020/10/29	0	0.00	3	61.80	61.90	-3	8,543	-0.04%
2020/10/28	0	0.00	1	62.40	62.30	-1	8,639	-0.01%
2020/10/21	1	63.00	0	0.00	62.80	1	8,820	0.01%
2020/10/19	0	0.00	1	64.00	63.50	-1	8,992	-0.01%
2020/10/12	0	0.00	3	64.10	64.10	-3	9,380	-0.03%
2020/10/08	0	64.00	0	0.00	64.00	0	9,392	0.00%
2020/09/28	1	62.10	0	0.00	62.20	1	9,840	0.01%
2020/09/25	0	0.00	1	61.20	61.30	-1	9,978	-0.01%
2020/09/24	1	61.40	0	0.00	61.50	1	10,068	0.01%
2020/09/23	1	62.90	0	0.00	63.00	1	10,071	0.01%
2020/09/16	0	0.00	1	64.00	64.00	-1	11,769	-0.01%
2020/09/15	1	64.00	0	0.00	63.90	1	11,987	0.01%
2020/09/14	3	63.70	0	0.00	63.80	3	12,033	0.02%
2020/09/10	1	63.20	0	0.00	62.80	1	12,134	0.01%
2020/09/09	0	63.20	2	62.70	63.20	-2	12,278	-0.02%
2020/09/08	0	0.00	1	63.00	63.10	-1	12,530	-0.01%
2020/09/02	4	63.50	1	63.90	63.70	3	13,103	0.02%
2020/09/01	3	63.27	1	63.60	63.50	2	13,101	0.02%
2020/08/27	2	63.70	0	0.00	63.90	2	13,210	0.02%
2020/08/26	1	63.50	0	0.00	63.60	1	13,311	0.01%
2020/08/24	3	63.50	0	0.00	63.30	3	13,484	0.02%
2020/08/21	1	65.20	0	0.00	64.40	1	13,382	0.01%
2020/08/20	0	0.00	1	65.20	64.00	-1	13,352	-0.01%
2020/08/19	2	66.65	5	66.90	66.60	-3	13,179	-0.02%
2020/08/18	4	68.85	2	68.40	67.70	2	13,092	0.02%
2020/08/17	9	68.59	13	69.15	69.10	-4	13,050	-0.03%
2020/08/14	1	65.00	54	65.29	66.70	-53	12,536	-0.42%
2020/08/11	1	62.10	0	0.00	62.00	1	12,059	0.01%
2020/08/10	1	63.70	0	0.00	63.60	1	12,418	0.01%
2020/08/07	1	63.50	0.1	63.60	63.60	0.9	12,421	0.01%
2020/08/06	0	64.00	1	63.90	64.00	-1	12,425	-0.01%
2020/08/05	10	64.40	14	63.46	63.40	-4	12,453	-0.03%
2020/08/03	5	62.14	0	0.00	62.10	5	12,256	0.04%
2020/07/31	1	61.70	0	0.00	61.70	1	12,209	0.01%
2020/07/29	2	60.35	0	0.00	60.10	2	12,083	0.02%
2020/07/28	3	61.00	1	61.60	60.60	2	12,092	0.02%
2020/07/27	2	60.50	0	0.00	60.40	2	12,154	0.02%
2020/07/24	1	61.30	4	60.90	61.20	-3	12,241	-0.02%
2020/07/23	3	62.17	0	0.00	62.20	3	12,237	0.02%
2020/07/22	3	61.93	0	0.00	61.90	3	12,201	0.02%
2020/07/21	2	61.05	0	0.00	61.20	2	12,219	0.02%
2020/07/20	2	61.65	0	0.00	61.50	2	12,115	0.02%
2020/07/15	9	64.03	0	0.00	63.90	9	12,107	0.07%
2020/07/14	18	64.78	0	0.00	64.70	18	12,193	0.15%
2020/07/13	3	64.37	0	0.00	64.80	3	12,260	0.02%
2020/07/10	56	64.07	2	64.10	63.70	54	12,339	0.44%
2020/07/09	4	64.95	0	0.00	64.80	4	12,411	0.03%
2020/07/08	9	65.01	0	0.00	65.10	9	12,351	0.07%
2020/07/07	3	65.27	0	0.00	65.60	3	12,272	0.02%
2020/07/06	7	66.69	0	0.00	66.50	7	12,140	0.06%
2020/07/03	8	65.80	0	0.00	66.10	8	12,122	0.07%
2020/07/01	1	64.50	0	0.00	64.50	1	12,103	0.01%
2020/06/30	14	64.25	8	65.20	64.00	6	12,039	0.05%
2020/06/29	2	69.80	15	69.91	69.80	-13	11,418	-0.11%
2020/06/24	9	69.82	15	70.23	70.10	-6	11,148	-0.05%
2020/06/23	2	70.25	11	70.67	70.00	-9	11,187	-0.08%
2020/06/22	4.2	70.19	7	69.80	70.10	-2.8	10,980	-0.03%
2020/06/19	2	68.30	0	0.00	68.80	2	10,829	0.02%
2020/06/18	16	68.81	1	68.90	68.90	15	10,687	0.14%
2020/06/17	2	68.60	0	0.00	68.60	2	10,682	0.02%
2020/06/16	0	0.00	1	68.80	68.60	-1	10,759	-0.01%
2020/06/15	4	68.68	1	68.80	67.80	3	10,819	0.03%
2020/06/12	3	68.03	3	68.73	69.10	0	10,733	0.00%
2020/06/11	1	70.00	0	0.00	67.80	1	10,583	0.01%
2020/06/10	0	0.00	1	66.70	67.00	-1	10,270	-0.01%
2020/06/08	1	66.50	1	66.90	66.80	0	10,395	0.00%
2020/06/05	0	0.00	2	66.00	66.30	-2	10,372	-0.02%
2020/06/04	0	66.40	2	66.45	66.40	-2	10,458	-0.02%
2020/06/03	0	0.00	5	66.28	66.10	-5	10,478	-0.05%
2020/06/02	0	0.00	10	65.12	65.10	-10	10,380	-0.10%
2020/06/01	0	0.00	4	64.50	64.20	-4	10,357	-0.04%
2020/05/29	0	0.00	3.1	64.01	64.50	-3.1	10,339	-0.03%
2020/05/28	4	61.90	0	0.00	61.50	4	10,282	0.04%
2020/05/27	0.1	62.00	0	0.00	62.00	0.1	10,402	0.00%
2020/05/26	8	61.94	6	62.20	62.00	2	10,471	0.02%
2020/05/25	5	61.32	0	0.00	61.50	5	10,386	0.05%
2020/05/22	7	60.61	0	0.00	60.70	7	10,385	0.07%
2020/05/21	2	60.85	0	0.00	60.60	2	10,324	0.02%
2020/05/19	7	61.87	0	0.00	61.10	7	10,136	0.07%
2020/05/18	0	0.00	6	62.83	63.00	-6	9,912	-0.06%
2020/05/15	14	63.01	7	62.81	62.60	7	9,872	0.07%
2020/05/12	1	66.00	0	0.00	66.00	1	9,318	0.01%
2020/05/11	2.2	66.89	1	67.20	66.90	1.2	9,223	0.01%
2020/05/08	0.2	66.00	1	66.30	66.30	-0.9	9,157	-0.01%
2020/05/07	3	65.23	0	0.00	65.30	3	9,155	0.03%
2020/05/06	0	0.00	3	64.80	65.00	-3	9,143	-0.03%
2020/05/05	0	64.90	3	65.20	65.30	-3	9,168	-0.03%
2020/05/04	4	64.98	0	0.00	64.90	4	9,171	0.04%
2020/04/30	1	65.80	0	0.00	66.10	1	9,167	0.01%
2020/04/29	0	0.00	3	65.87	65.50	-3	9,145	-0.03%
2020/04/28	2	65.60	1	65.80	65.90	1	9,085	0.01%
2020/04/27	1	65.40	0	0.00	65.40	1	9,228	0.01%
2020/04/24	0	0.00	2	64.45	64.70	-2	9,151	-0.02%
2020/04/23	0	0.00	1	63.60	64.40	-1	9,083	-0.01%
2020/04/22	2	62.90	0	0.00	63.10	2	8,999	0.02%
2020/04/21	4	64.10	6	65.07	63.20	-2	8,908	-0.02%
2020/04/20	1	64.60	0	0.00	64.40	1	8,809	0.01%
2020/04/17	1	66.00	2	66.00	65.10	-1	8,824	-0.01%
2020/04/16	13	64.27	10	64.50	65.00	3	8,673	0.03%
2020/04/15	0	0.00	2	65.00	64.80	-2	8,597	-0.02%
2020/04/14	0	0.00	2	63.40	63.70	-2	8,529	-0.02%
2020/04/10	0	0.00	1	61.80	62.00	-1	8,483	-0.01%
2020/04/09	1	62.20	0	0.00	61.80	1	8,497	0.01%
2020/04/08	10	62.65	1	62.80	62.50	9	8,461	0.11%
2020/04/07	0	61.80	1	62.80	61.80	-1	8,374	-0.01%
2020/04/06	2	61.05	8	60.95	61.60	-6	8,244	-0.07%
2020/03/30	0.2	59.30	0	0.00	59.30	0.2	7,705	0.00%
2020/03/27	2	60.50	20	60.54	60.10	-18	7,575	-0.24%
2020/03/25	0	0.00	7	54.60	54.90	-7	7,265	-0.10%
2020/03/24	6	52.40	5	52.02	51.90	1	7,242	0.01%
2020/03/23	3	49.17	0	0.00	48.20	3	7,341	0.04%
2020/03/20	5	49.00	0	0.00	51.80	5	7,335	0.07%
2020/03/19	17	47.88	4	49.24	48.10	13	7,245	0.18%
2020/03/18	7	50.80	0	0.00	50.30	7	7,137	0.10%
2020/03/17	1	51.20	0	0.00	50.70	1	7,143	0.01%
2020/03/16	3	53.80	2	55.00	52.60	1	7,083	0.01%
2020/03/13	4	54.95	7	53.50	55.30	-3	7,017	-0.04%
2020/03/12	3	57.03	5	57.60	56.80	-2	6,839	-0.03%
2020/03/11	12	60.33	10	60.40	59.40	2	6,756	0.03%
2020/03/10	5	60.30	0	0.00	60.30	5	6,727	0.07%
2020/03/09	5	60.10	5	61.50	61.30	0	6,612	0.00%
2020/03/06	1	62.00	0	0.00	61.30	1	6,580	0.02%
2020/03/05	5	62.70	5	62.90	62.90	0	6,605	0.00%
2020/03/04	10	61.05	10	61.90	61.60	0	6,685	0.00%
2020/03/03	6	61.47	5	61.00	61.00	1	6,584	0.02%
2020/03/02	3	60.50	0	0.00	60.30	3	6,503	0.05%
2020/02/27	1	64.00	0	0.00	62.70	1	6,430	0.02%
2020/02/26	0	0.00	1	64.50	64.20	-1	6,378	-0.02%
2020/02/25	0	0.00	1	64.20	64.70	-1	6,416	-0.02%
2020/02/21	1	65.40	0	0.00	65.50	1	6,652	0.02%
2020/02/20	10	67.00	0	0.00	66.30	10	6,815	0.15%
2020/02/18	1	64.70	2	65.15	66.00	-1	6,983	-0.01%
2020/02/11	0	65.30	0	0.00	65.50	0	9,655	0.00%
2020/02/05	1	64.00	0	0.00	64.80	1	9,685	0.01%
2020/02/04	1	64.30	1	64.90	64.80	0	9,735	0.00%
2020/02/03	0	0.00	7	64.31	63.90	-7	9,818	-0.07%
2020/01/30	1	63.00	10	65.20	62.80	-9	9,970	-0.09%
2020/01/20	12	68.28	0	0.00	68.00	12	9,796	0.12%
2020/01/14	1	68.80	0	0.00	69.10	1	9,932	0.01%
2020/01/13	5	68.09	5	68.82	69.20	0	9,978	0.00%
2020/01/10	0	0.00	7	67.00	67.00	-7	10,257	-0.07%
2020/01/08	0	0.00	1	67.80	67.70	-1	10,386	-0.01%
2020/01/02	5	68.10	0	0.00	68.60	5	10,267	0.05%
2019/12/30	1	69.00	0	0.00	68.80	1	10,280	0.01%
2019/12/24	1	69.70	0	0.00	69.20	1	10,415	0.01%
2019/12/20	0	0.00	1	70.00	70.10	-1	10,393	-0.01%
2019/12/18	3	70.90	4	70.85	71.10	-1	10,264	-0.01%
2019/12/17	1	69.50	81	69.40	69.80	-80	10,110	-0.79%
2019/12/16	6	68.83	6	69.17	68.70	0	10,061	0.00%
2019/12/13	2	68.30	2	68.70	68.80	0	10,081	0.00%
2019/12/12	0	0.00	6	69.10	69.00	-6	10,022	-0.06%
2019/12/11	1	68.02	2	68.20	68.70	-1	9,921	-0.01%
2019/12/10	0	0.00	1	68.40	68.90	-1	9,860	-0.01%
2019/12/09	2	68.50	1	68.40	68.40	1	9,870	0.01%
2019/12/06	0	0.00	1	68.90	69.00	-1	9,834	-0.01%
2019/12/05	1	69.00	22	69.37	68.80	-21	9,812	-0.21%
2019/12/04	2	69.20	2	69.00	69.00	0	9,768	0.00%
2019/12/03	3	68.90	0	0.00	69.10	3	9,735	0.03%
2019/12/02	0	0.00	6	67.12	67.50	-6	9,595	-0.06%
2019/11/29	0.2	68.00	0	0.00	68.00	0.2	9,533	0.00%
2019/11/28	0	0.00	2	69.40	69.50	-2	9,419	-0.02%
2019/11/27	1	70.40	0	0.00	69.70	1	9,548	0.01%
2019/11/25	0	0.00	17.2	69.80	69.90	-17.2	9,335	-0.18%
2019/11/22	4	70.85	5	70.52	70.80	-1	9,321	-0.01%
2019/11/21	44	71.36	4	71.00	71.30	40	9,256	0.43%
2019/11/20	0	0.00	18.8	71.00	71.00	-18.8	9,097	-0.21%
2019/11/19	2	70.45	13	70.51	70.70	-11	8,977	-0.12%
2019/11/18	0	0.00	21	70.10	70.00	-21	8,747	-0.24%
2019/11/15	2	69.90	1	70.30	69.80	1	8,659	0.01%
2019/11/14	0	0.00	8	70.08	70.00	-8	8,545	-0.09%
2019/11/13	10	69.81	26	69.78	70.00	-16	8,312	-0.19%
2019/11/12	2	67.85	23	67.84	68.60	-21	7,853	-0.27%
2019/11/11	112	66.80	5	66.84	66.70	107	7,394	1.45%	大買/鉅額交易
2019/11/08	15	65.84	30	66.09	67.30	-15	7,023	-0.21%
2019/11/07	1	61.00	1	61.20	61.20	0	6,158	0.00%
2019/11/06	0	0.00	1	61.00	61.30	-1	6,163	-0.02%
2019/11/05	0	0.00	8	60.90	61.00	-8	6,181	-0.13%
2019/11/04	1.2	60.98	3	61.00	61.10	-1.8	6,224	-0.03%
2019/10/31	6	59.45	14	59.38	59.30	-8	6,190	-0.13%
2019/10/30	7	60.73	12	60.32	60.40	-5	6,095	-0.08%
2019/10/29	4	60.70	1	60.00	60.70	3	6,217	0.05%
2019/10/28	1	59.70	0	0.00	59.80	1	6,159	0.02%
2019/10/25	0	0.00	8	59.58	59.60	-8	6,204	-0.13%
2019/10/24	0	0.00	1	59.60	59.30	-1	6,228	-0.02%
2019/10/22	4	59.15	0	0.00	58.50	4	6,216	0.06%
2019/10/21	1	58.40	2	58.25	58.30	-1	6,157	-0.02%
2019/10/18	2	59.60	16	58.46	58.00	-14	6,074	-0.23%
2019/10/17	2	57.30	3	56.53	57.30	-1	5,714	-0.02%
2019/10/16	0	0.00	1	55.50	55.50	-1	5,511	-0.02%
2019/10/14	0	54.90	0	0.00	55.00	0	5,583	0.00%
2019/10/08	0.1	55.10	0	0.00	55.10	0.1	5,520	0.00%
2019/10/07	1	55.00	2	55.30	55.50	-1	5,520	-0.02%
2019/09/18	6	54.30	0	0.00	54.70	6	5,436	0.11%
2019/09/17	0	0.00	5	53.60	53.90	-5	5,345	-0.09%
2019/09/16	0	0.00	6	53.42	53.50	-6	5,421	-0.11%
2019/09/11	0	52.90	2	52.90	53.00	-2	5,504	-0.04%
2019/09/10	0	52.30	0	0.00	52.30	0	5,466	0.00%
2019/09/09	0.1	52.80	6	52.90	52.90	-5.9	5,468	-0.11%
2019/09/04	5	52.00	3	52.40	52.40	2	5,497	0.04%
2019/09/03	2	51.95	50	52.00	51.90	-48	5,541	-0.87%
2019/08/30	0	0.00	4	51.83	52.40	-4	5,581	-0.07%
2019/08/29	2	50.15	0	0.00	50.20	2	5,415	0.04%
2019/08/27	0	0.00	1	50.30	50.40	-1	5,391	-0.02%
2019/08/26	1	49.85	1	50.20	50.00	0	5,427	0.00%
2019/08/23	0	0.00	0	50.80	50.70	0	5,469	0.00%
2019/08/22	1	51.10	0	0.00	51.10	1	5,556	0.02%
2019/08/21	0	0.00	1	51.40	51.30	-1	5,627	-0.02%
2019/08/20	2	51.50	0	0.00	51.10	2	5,617	0.04%
2019/08/16	0	0.00	6	51.20	51.00	-6	5,592	-0.11%
2019/08/15	1	50.10	0	0.00	50.10	1	5,512	0.02%
2019/08/14	2.1	51.12	1	51.60	50.70	1.1	5,523	0.02%
2019/08/13	0	0.00	2	50.70	50.50	-2	5,505	-0.04%
2019/08/12	0	0.00	2	50.10	50.60	-2	5,493	-0.04%
2019/08/07	5	48.00	1	48.15	48.00	4	5,477	0.07%
2019/08/06	2	47.40	2	47.65	47.70	0	5,537	0.00%
2019/08/05	4	48.53	0	0.00	48.45	4	5,533	0.07%
2019/08/02	1	49.85	0	0.00	49.70	1	5,541	0.02%
2019/08/01	12	50.77	0	0.00	50.80	12	5,735	0.21%
2019/07/31	3	51.27	0	0.00	50.90	3	6,001	0.05%
2019/07/30	1	56.90	0	0.00	56.00	1	5,782	0.02%
2019/07/29	1	57.00	0	0.00	57.00	1	5,768	0.02%
2019/07/26	1	57.60	0	0.00	57.50	1	5,731	0.02%
2019/07/25	3	57.33	3	57.10	57.40	0	5,669	0.00%
2019/07/19	1	55.60	1	55.70	55.60	0	5,719	0.00%
2019/07/15	6	55.10	0	0.00	55.00	6	6,042	0.10%
2019/07/12	0	55.00	0	0.00	55.00	0	6,297	0.00%
2019/07/10	3	54.50	0	0.00	54.70	3	7,505	0.04%
2019/07/09	0	54.50	0	0.00	54.50	0	7,637	0.00%
2019/07/08	0.1	55.10	0	0.00	55.10	0.1	7,647	0.00%
2019/07/05	1	55.00	0	0.00	55.10	1	7,660	0.01%
2019/07/03	1	54.40	0	0.00	54.50	1	7,790	0.01%
2019/07/01	0	0.00	2	54.30	54.50	-2	7,840	-0.03%
2019/06/28	1	54.00	0	0.00	53.70	1	7,830	0.01%
2019/06/27	1	54.30	0	0.00	54.30	1	7,899	0.01%
2019/06/20	0	0.00	1	53.60	54.10	-1	7,932	-0.01%
2019/06/19	0	0.00	1	52.70	53.40	-1	7,889	-0.01%
2019/06/18	1	52.00	0	0.00	52.20	1	7,844	0.01%
2019/06/14	0	0.00	1	52.00	52.00	-1	7,892	-0.01%
2019/06/13	0	0.00	2	51.70	51.50	-2	7,969	-0.03%
2019/06/12	2	51.80	1.3	51.64	52.20	0.8	8,383	0.01%
2019/06/10	0.3	50.40	0	0.00	50.30	0.3	8,293	0.00%
2019/06/06	1	50.10	0	0.00	50.00	1	8,306	0.01%
2019/05/31	1	51.50	0	0.00	51.50	1	8,517	0.01%
2019/05/30	0.1	51.10	0	0.00	51.10	0.1	8,440	0.00%
2019/05/29	1	49.00	0	0.00	49.40	1	8,432	0.01%
2019/05/28	1	50.50	0	0.00	50.00	1	8,395	0.01%
2019/05/27	0	0.00	1	51.00	50.60	-1	8,375	-0.01%
2019/05/22	1	50.50	0	0.00	50.50	1	8,627	0.01%
2019/05/21	2	50.70	0	0.00	50.40	2	8,804	0.02%
2019/05/20	0.1	50.50	0	0.00	50.50	0.1	8,846	0.00%
2019/05/17	2	49.90	2	50.10	49.95	0	8,864	0.00%
2019/05/16	0	0.00	1	50.10	49.95	-1	8,820	-0.01%
2019/05/15	2	50.95	0	0.00	50.90	2	8,787	0.02%
2019/05/14	4	50.33	0	0.00	50.80	4	8,743	0.05%
2019/05/13	1	51.00	2	51.95	51.70	-1	8,680	-0.01%
2019/05/10	5	51.92	0	0.00	51.70	5	8,645	0.06%
2019/05/09	9	51.76	3	52.13	52.00	6	8,585	0.07%
2019/05/08	10	53.75	2	54.00	53.50	8	8,315	0.10%
2019/05/07	0	0.00	1	57.30	57.20	-1	8,026	-0.01%
2019/05/06	4	57.58	3	57.53	57.00	1	8,125	0.01%
2019/05/03	1	58.50	18	59.09	59.40	-17	7,979	-0.21%
2019/05/02	1	58.60	1	58.60	58.60	0	7,931	0.00%
2019/04/30	3	58.03	1	58.40	58.30	2	7,912	0.03%
2019/04/26	0	0.00	6	59.08	58.80	-6	7,833	-0.08%
2019/04/24	2	59.60	7	59.99	59.40	-5	7,862	-0.06%
2019/04/23	8	58.71	2	58.30	59.10	6	7,782	0.08%
2019/04/22	2	59.10	0	0.00	58.90	2	7,733	0.03%
2019/04/19	1	60.10	1	59.80	60.10	0	7,713	0.00%
2019/04/18	11	61.77	2	62.95	60.90	9	7,671	0.12%
2019/04/17	10	62.13	13	63.03	61.10	-3	7,539	-0.04%
2019/04/16	18	59.70	4	59.13	60.90	14	7,192	0.20%
2019/04/15	2	55.35	3	55.07	55.50	-1	6,540	-0.02%
2019/04/12	1	53.90	0	0.00	53.80	1	6,451	0.02%
2019/04/10	0	0.00	1	54.00	54.20	-1	6,413	-0.02%
2019/04/08	0	53.10	0	0.00	53.30	0	6,352	0.00%
2019/04/01	1	53.00	1	53.10	53.00	0	6,228	0.00%
2019/03/28	2	53.00	1	53.00	53.00	1	6,067	0.02%
2019/03/27	1	52.40	0	0.00	52.50	1	6,037	0.02%
2019/03/26	0	0.00	3	51.97	52.00	-3	5,996	-0.05%
2019/03/25	1	51.40	0	0.00	51.40	1	5,977	0.02%
2019/03/22	0	0.00	1	52.30	52.10	-1	5,960	-0.02%
2019/03/20	0	0.00	3	51.80	52.10	-3	5,968	-0.05%
2019/03/19	0	0.00	1	52.00	52.10	-1	5,944	-0.02%
2019/03/18	27	51.50	25	51.90	51.90	2	5,967	0.03%
2019/03/15	6	51.82	3	51.70	52.40	3	5,896	0.05%
2019/03/14	4	54.35	0	0.00	54.20	4	5,474	0.07%
2019/03/13	3	54.67	1	55.40	54.90	2	5,595	0.04%
2019/03/12	1	54.90	1	55.10	54.90	0	5,551	0.00%
2019/03/11	0	53.90	2	54.00	53.90	-2	5,506	-0.04%
2019/03/06	0	52.40	0	0.00	52.40	0	5,427	0.00%
2019/03/05	0	0.00	1	52.00	52.30	-1	5,536	-0.02%
2019/02/22	0	0.00	1	52.50	52.90	-1	5,346	-0.02%
2019/02/21	2	52.60	5	52.70	52.50	-3	5,238	-0.06%
2019/02/20	0	0.00	7	52.40	52.50	-7	5,169	-0.14%
2019/02/19	0	0.00	18	51.70	51.50	-18	5,040	-0.36%
2019/02/18	20	51.23	28	51.52	51.20	-8	5,006	-0.16%
2019/02/15	2	51.00	21	50.91	50.80	-19	4,996	-0.38%
2019/02/14	18	50.90	0	0.00	50.60	18	5,132	0.35%
2019/02/13	5	51.00	0	0.00	50.70	5	5,154	0.10%
2019/02/12	9	50.63	0	0.00	51.00	9	5,228	0.17%
2019/02/11	14	51.26	0	0.00	51.00	14	5,259	0.27%
2019/01/29	1	50.70	2	51.30	51.40	-1	5,462	-0.02%
2019/01/28	0	0.00	3	51.57	51.50	-3	5,462	-0.05%
2019/01/25	3	50.70	2	50.30	51.00	1	5,457	0.02%
2019/01/23	0	0.00	1	48.65	48.60	-1	5,384	-0.02%
2019/01/21	1	49.00	2	49.50	49.00	-1	5,495	-0.02%
2019/01/18	3	48.95	0	0.00	48.95	3	5,526	0.05%
2019/01/16	2	49.20	0	0.00	48.90	2	5,539	0.04%
2019/01/11	7	48.15	0	0.00	48.10	7	5,548	0.13%
2019/01/10	1	47.68	0	0.00	48.50	1	5,474	0.02%
2019/01/09	2	48.00	1	47.85	48.00	1	5,422	0.02%
2019/01/08	2	47.35	0	0.00	47.40	2	5,403	0.04%
2019/01/03	1	49.60	0	0.00	49.60	1	5,461	0.02%
2019/01/02	1	50.90	1	51.50	50.20	0	5,502	0.00%
2018/12/28	0	0.00	3	50.90	51.40	-3	5,510	-0.05%
2018/12/27	0	0.00	1	50.40	50.40	-1	5,535	-0.02%
2018/12/22	1	49.90	0	0.00	49.95	1	5,790	0.02%
2018/12/21	5	49.86	0	0.00	50.40	5	5,986	0.08%
2018/12/20	1	50.50	0	0.00	49.90	1	6,148	0.02%
2018/12/18	1	50.60	0	0.00	50.70	1	6,314	0.02%
2018/12/14	1	50.50	0	0.00	50.70	1	6,565	0.02%
2018/12/10	2	49.90	0	0.00	49.80	2	6,949	0.03%
2018/12/07	0	0.00	0	50.90	50.80	0	6,982	0.00%
2018/12/06	2	50.75	0	0.00	50.10	2	7,050	0.03%
2018/12/04	0	0.00	0.2	53.80	53.80	-0.2	7,131	0.00%
2018/12/03	0	0.00	2	53.95	54.10	-2	7,168	-0.03%
2018/11/30	0	0.00	1	53.00	52.30	-1	7,220	-0.01%
2018/11/29	1	53.90	1	52.80	52.40	0	7,230	0.00%
2018/11/26	5	50.80	6	50.17	50.80	-1	7,191	-0.01%
2018/11/23	2	49.70	0	0.00	49.70	2	7,236	0.03%
2018/11/22	1	50.50	0	0.00	50.10	1	7,204	0.01%
2018/11/21	0	0.00	2	50.80	51.20	-2	7,211	-0.03%
2018/11/20	2	51.90	0	0.00	51.60	2	7,199	0.03%
2018/11/19	1	52.20	3	52.23	52.50	-2	7,236	-0.03%
2018/11/14	1	50.60	0	0.00	50.70	1	7,347	0.01%
2018/11/13	0	0.00	1	51.60	51.20	-1	7,356	-0.01%
2018/11/08	1	52.20	1	51.90	51.90	0	7,210	0.00%
2018/11/07	1	51.10	4	51.28	51.30	-3	7,148	-0.04%
2018/11/06	8	52.34	0	0.00	51.90	8	7,093	0.11%
2018/11/05	1	54.50	0	0.00	54.40	1	7,198	0.01%
2018/11/02	1	54.80	0	0.00	55.40	1	7,214	0.01%
2018/10/31	0	0.00	1	55.50	56.30	-1	7,286	-0.01%
2018/10/29	0	0.00	8	56.83	55.30	-8	7,450	-0.11%
2018/10/25	1	54.10	60	54.07	54.10	-59	7,509	-0.79%
2018/10/24	0	0.00	4	54.95	54.60	-4	7,636	-0.05%
2018/10/23	3	54.33	0	0.00	54.00	3	7,746	0.04%
2018/10/22	12	56.85	6	57.20	56.90	6	7,885	0.08%
2018/10/17	1	58.10	0	0.00	56.80	1	8,128	0.01%
2018/10/16	0.1	57.00	0	0.00	56.80	0.1	8,138	0.00%
2018/10/12	0	0.00	1	53.30	53.90	-1	8,204	-0.01%
2018/10/11	3	53.90	2	53.90	53.80	1	8,194	0.01%
2018/10/09	2	60.20	1	60.20	59.60	1	8,068	0.01%
2018/10/08	1	61.20	0	0.00	60.60	1	8,084	0.01%
2018/10/05	3	60.70	1	60.40	61.30	2	8,095	0.02%
2018/10/04	1	60.10	0.1	61.10	60.90	0.9	8,056	0.01%
2018/10/03	2	60.70	0	0.00	60.50	2	7,961	0.03%
2018/10/02	3	60.90	0	0.00	61.00	3	7,960	0.04%
2018/10/01	8	61.70	0	0.00	61.70	8	7,920	0.10%
2018/09/28	3	60.43	0	0.00	61.10	3	7,917	0.04%
2018/09/27	9	60.76	1	60.90	60.90	8	7,811	0.10%
2018/09/26	4	62.08	4	62.10	62.10	0	7,624	0.00%
2018/09/21	1	62.20	3	61.80	65.10	-2	7,541	-0.03%
2018/09/19	0	0.00	10	65.50	65.50	-10	7,535	-0.13%
2018/09/17	0	0.00	1	65.70	65.80	-1	7,730	-0.01%
2018/09/14	0	0.00	5.3	65.34	65.60	-5.3	7,751	-0.07%
2018/09/12	10	59.90	0	0.00	60.10	10	7,568	0.13%
2018/09/11	1	59.50	1	58.80	59.90	0	7,571	0.00%
2018/09/10	3	59.10	0	0.00	58.80	3	7,639	0.04%
2018/09/05	1	64.00	0	0.00	63.90	1	7,699	0.01%
2018/09/03	0	0.00	1	65.70	65.20	-1	7,769	-0.01%
2018/08/31	1	64.20	0	0.00	66.20	1	7,945	0.01%
2018/08/30	3	65.00	4	65.15	64.50	-1	7,987	-0.01%
2018/08/27	1	64.20	0	0.00	64.50	1	8,153	0.01%
2018/08/24	0	0.00	2	63.70	63.70	-2	8,186	-0.02%
2018/08/22	0	0.00	1	64.50	64.50	-1	8,521	-0.01%
2018/08/21	1	64.40	0	0.00	64.30	1	8,490	0.01%
2018/08/17	1	65.70	0	0.00	65.40	1	8,433	0.01%
2018/08/16	11	66.59	0	0.00	66.50	11	8,397	0.13%
2018/08/15	2	67.60	2	67.40	67.20	0	8,421	0.00%
2018/08/14	1	68.40	0	0.00	68.50	1	8,448	0.01%
2018/08/13	13	67.85	0	0.00	67.80	13	8,510	0.15%
2018/08/10	0	0.00	6	68.53	69.00	-6	8,628	-0.07%
2018/08/01	23	67.74	3	67.50	67.50	20	8,558	0.23%
2018/07/31	20	67.20	2	67.55	68.10	18	8,505	0.21%
2018/07/30	1	66.00	1	66.50	66.50	0	8,359	0.00%
2018/07/27	5	68.82	61	68.83	69.20	-56	8,238	-0.68%
2018/07/26	2	67.85	9	68.06	67.90	-7	8,051	-0.09%
2018/07/25	0	0.00	2	68.70	68.70	-2	7,970	-0.03%
2018/07/24	7	68.91	7	68.89	69.10	0	7,906	0.00%
2018/07/23	2	69.30	1	68.80	69.30	1	7,861	0.01%
2018/07/19	5	67.90	1	68.30	67.30	4	7,779	0.05%
2018/07/18	1	67.30	0	0.00	67.20	1	7,784	0.01%
2018/07/17	0	0.00	1	65.50	66.70	-1	7,697	-0.01%
2018/07/16	0	0.00	1	64.70	65.30	-1	7,641	-0.01%
2018/07/13	0	0.00	1	63.90	64.00	-1	7,622	-0.01%
2018/07/11	0	0.00	1	62.60	62.60	-1	7,681	-0.01%
2018/07/10	1	63.70	2	63.70	63.80	-1	7,740	-0.01%
2018/07/06	1	62.60	0	0.00	62.40	1	7,827	0.01%
2018/07/05	1	62.90	0	0.00	63.10	1	7,836	0.01%
2018/07/04	1	63.20	0	0.00	63.40	1	7,894	0.01%
2018/07/03	8	62.98	2	62.95	63.00	6	8,002	0.07%
2018/06/29	9	62.38	1	61.70	62.70	8	7,960	0.10%
2018/06/27	3	62.53	1	63.00	62.00	2	7,719	0.03%
2018/06/26	2	62.70	2	63.10	62.10	0	7,654	0.00%
2018/06/25	2	63.85	0	0.00	63.80	2	7,524	0.03%
2018/06/22	6	65.08	0	0.00	65.00	6	7,433	0.08%
2018/06/21	1	66.00	0	0.00	66.00	1	7,359	0.01%
2018/06/20	21	66.95	1	65.30	67.00	20	7,443	0.27%
2018/06/15	20	66.90	1	66.20	66.20	19	7,276	0.26%
2018/06/14	3	66.73	0	0.00	66.50	3	7,127	0.04%
2018/06/12	0	0.00	1	67.40	67.30	-1	7,456	-0.01%
2018/06/11	1	68.00	0	0.00	67.80	1	7,380	0.01%
2018/06/08	1	68.00	1	68.90	67.90	0	7,316	0.00%
2018/06/07	1	67.80	2	68.20	67.80	-1	7,122	-0.01%
2018/06/06	4	68.30	4	68.30	68.50	0	7,133	0.00%
2018/06/05	2	67.10	1	67.00	67.30	1	7,043	0.01%
2018/06/04	2	65.55	1	66.60	66.60	1	6,949	0.01%
2018/06/01	3	63.77	2	64.20	64.90	1	6,869	0.01%
2018/05/31	4	64.58	3	64.60	63.30	1	6,838	0.01%
2018/05/30	0	0.00	3	65.20	65.00	-3	6,577	-0.05%
2018/05/29	8	66.34	1	66.50	66.00	7	6,510	0.11%
2018/05/28	0	0.00	2	66.00	66.00	-2	6,483	-0.03%
2018/05/25	9	65.84	1	66.00	66.10	8	6,495	0.12%
2018/05/24	1	64.50	0	0.00	65.00	1	6,445	0.02%
2018/05/23	4	65.18	0	0.00	65.00	4	6,377	0.06%
2018/05/22	1	65.10	0	0.00	65.00	1	6,467	0.02%
2018/05/21	1	64.50	0	0.00	65.00	1	6,557	0.02%
2018/05/18	4	65.08	0	0.00	65.00	4	6,557	0.06%
2018/05/17	6	67.50	6	67.20	67.20	0	6,511	0.00%
2018/05/15	0	0.00	1	67.30	66.90	-1	6,665	-0.02%
2018/05/14	1	67.20	0	0.00	67.50	1	6,849	0.01%
2018/05/11	3	67.17	5	67.30	67.00	-2	6,863	-0.03%
2018/05/10	3	68.97	0	0.00	68.60	3	6,723	0.04%
2018/05/08	1	70.50	2	70.65	70.00	-1	6,748	-0.01%
2018/05/07	2	69.50	4	69.65	69.20	-2	7,033	-0.03%
2018/05/03	1	70.70	0	0.00	70.70	1	7,117	0.01%
2018/04/26	2	68.60	0	0.00	68.30	2	7,428	0.03%
2018/04/25	2	69.00	0	0.00	68.60	2	7,458	0.03%
2018/04/23	0	0.00	2	70.10	70.40	-2	7,618	-0.03%
2018/04/18	2	69.05	0	0.00	69.10	2	7,853	0.03%
2018/04/17	7	69.30	0	0.00	69.00	7	7,917	0.09%
2018/04/16	3	70.60	0	0.00	70.30	3	7,869	0.04%
2018/04/13	3	71.30	0	0.00	71.10	3	7,902	0.04%
2018/04/12	1	71.30	0	0.00	71.50	1	7,967	0.01%
2018/04/10	8.1	71.91	0	0.00	71.80	8.1	8,034	0.10%
2018/04/03	4	72.05	1.5	72.34	72.00	2.5	7,974	0.03%
2018/03/30	3	73.00	15	73.50	73.20	-12	8,034	-0.15%
2018/03/29	1	72.80	0.5	73.00	72.60	0.5	8,048	0.01%
2018/03/28	5	73.60	0	0.00	73.50	5	7,982	0.06%
2018/03/26	2	72.80	0	0.00	73.50	2	8,013	0.02%
2018/03/22	11	74.79	0	0.00	74.50	11	8,208	0.13%
2018/03/21	1	74.50	2	74.80	74.50	-1	8,290	-0.01%
2018/03/16	7	74.16	0	0.00	76.10	7	8,395	0.08%
2018/03/13	7	77.41	0	0.00	77.30	7	8,494	0.08%
2018/03/12	0	0.00	2	76.65	77.40	-2	8,568	-0.02%
2018/03/09	10	74.70	1	74.90	75.00	9	8,656	0.10%
2018/03/08	0.3	74.30	0	0.00	74.20	0.3	8,821	0.00%
2018/03/07	0	74.00	0	0.00	74.00	0	8,931	0.00%
2018/03/06	11	73.98	0	0.00	73.90	11	9,051	0.12%
2018/03/05	10	74.00	0	0.00	74.00	10	9,241	0.11%
2018/03/02	20	73.90	0	0.00	74.20	20	9,334	0.21%
2018/02/27	0	0.00	2	75.70	75.00	-2	9,553	-0.02%
2018/02/26	1	75.70	0	0.00	74.90	1	9,606	0.01%
2018/02/23	0	0.00	1	75.70	75.60	-1	9,770	-0.01%
2018/02/22	3	74.00	0	0.00	73.70	3	9,939	0.03%
2018/02/21	0	0.00	1	74.90	76.00	-1	9,970	-0.01%
2018/02/09	1	73.40	4	72.43	73.40	-3	10,206	-0.03%
2018/02/06	5	73.34	0	0.00	71.50	5	10,314	0.05%
2018/02/05	2	76.20	2	77.35	77.00	0	10,248	0.00%
2018/02/01	6	77.85	0	0.00	77.00	6	10,459	0.06%
2018/01/31	1	79.00	0	0.00	79.00	1	10,408	0.01%
2018/01/30	6	79.90	5	80.92	79.90	1	10,369	0.01%
2018/01/29	2	78.15	0	0.00	78.50	2	10,080	0.02%
2018/01/25	0	0.00	1	78.90	79.00	-1	10,070	-0.01%
2018/01/24	2	77.60	10	77.61	77.60	-8	9,969	-0.08%
2018/01/23	8	77.90	14	77.99	78.00	-6	10,000	-0.06%
2018/01/22	5	76.40	2	77.30	77.40	3	9,954	0.03%
2018/01/19	0	0.00	5	77.04	77.30	-5	9,898	-0.05%
2018/01/18	8	77.10	7	77.29	76.70	1	9,823	0.01%
2018/01/17	0	0.00	12.5	76.17	77.10	-12.5	9,719	-0.13%
2018/01/16	8	75.50	0	0.00	75.50	8	9,607	0.08%
2018/01/15	1	75.50	0	0.00	75.10	1	9,577	0.01%
2018/01/12	1	73.10	9	74.84	75.10	-8	9,655	-0.08%
2018/01/11	0	0.00	2	72.80	72.50	-2	9,617	-0.02%
2018/01/09	0	0.00	1	72.20	72.20	-1	9,658	-0.01%
2018/01/08	3	72.00	0	0.00	72.00	3	9,577	0.03%
2018/01/03	1	72.60	0	0.00	72.60	1	9,580	0.01%
2018/01/02	0	0.00	1	71.80	72.10	-1	9,546	-0.01%