和碩 (4938)-元富-大裕券商分點個股進出

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
96.4
漲跌
▲0.7
漲幅
+0.73%
成交量
3,913張
產業
上市電腦週邊類股
1663人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

和碩 (4938)籌碼相關－元富-大裕券商分點個股進出

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-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	10.5	96.60	0	0.00	96.40	10.5	5,649	0.19%
2024/12/11	0	0.00	50	96.31	95.70	-50	5,676	-0.88%
2024/12/10	1	96.20	10	96.00	96.00	-9	5,668	-0.16%
2024/12/09	3.5	96.64	1	97.00	97.30	2.5	5,628	0.04%
2024/12/02	30	95.72	0	0.00	94.80	30	5,536	0.54%
2024/11/29	20	95.30	0	0.00	94.30	20	5,559	0.36%
2024/11/28	0	0.00	1	95.20	95.10	-1	5,630	-0.02%
2024/11/27	0.4	96.10	0	0.00	94.70	0.4	5,645	0.01%
2024/11/26	0	0.00	5	97.40	97.50	-5	5,592	-0.09%
2024/11/25	0	98.53	0	0.00	97.50	0	5,599	0.00%
2024/11/21	0	96.20	0	0.00	95.90	0	5,493	0.00%
2024/11/19	0	0.00	1	98.10	97.80	-1	5,437	-0.02%
2024/11/18	1.2	98.10	5	98.44	97.60	-3.8	5,350	-0.07%
2024/11/14	8	94.84	26	94.73	94.40	-18	5,232	-0.34%
2024/11/08	9	100.89	1	101.50	99.80	8	4,984	0.16%
2024/11/07	1	101.00	2	100.50	101.00	-1	5,024	-0.02%
2024/11/01	4	100.25	0	0.00	100.00	4	5,359	0.07%
2024/10/30	2	100.00	0	0.00	99.00	2	5,425	0.04%
2024/10/29	1	101.98	15	101.00	101.00	-14	5,486	-0.25%
2024/10/25	0	103.50	2	103.50	103.00	-2	5,716	-0.03%
2024/10/23	2	104.00	0	0.00	103.00	2	5,840	0.03%
2024/10/22	6	106.00	2	105.50	106.00	4	5,858	0.07%
2024/10/21	5	104.50	0	0.00	104.00	5	5,945	0.08%
2024/10/18	2	104.50	1	105.00	104.00	1	6,085	0.02%
2024/10/17	20	104.50	2	104.50	105.00	18	6,192	0.29%
2024/10/16	0	0.00	5	103.80	104.50	-5	6,265	-0.08%
2024/10/15	20	104.50	2	104.50	104.00	18	6,287	0.29%
2024/10/11	0	0.00	0	101.50	102.50	0	6,393	0.00%
2024/10/09	0	100.50	0	0.00	100.50	0	6,434	0.00%
2024/10/08	1	99.80	0	0.00	99.80	1	6,447	0.02%
2024/10/07	1	102.00	0	0.00	102.50	1	6,482	0.02%
2024/10/04	0	0.00	1	103.50	102.00	-1	6,556	-0.02%
2024/10/01	1	102.50	0	0.00	104.50	1	6,590	0.02%
2024/09/30	0	103.50	0	0.00	103.00	0	6,805	0.00%
2024/09/27	0	0.00	3	103.67	104.00	-3	7,045	-0.04%
2024/09/20	0	104.00	1.2	104.00	103.00	-1.2	8,633	-0.01%
2024/09/19	0	0.00	1	104.50	103.50	-1	8,731	-0.01%
2024/09/11	1	99.40	1	99.80	100.00	0	9,232	0.00%
2024/09/10	0	99.40	0	0.00	98.80	0	9,283	0.00%
2024/09/06	0	99.90	6	100.00	100.00	-6	9,576	-0.06%
2024/09/05	6	100.08	3	100.33	99.90	3	9,627	0.03%
2024/09/04	10.4	98.34	0	0.00	98.50	10.4	9,723	0.11%
2024/09/03	10	104.00	0	0.00	104.00	10	9,641	0.10%
2024/08/27	0	103.00	10	104.00	104.00	-10	10,644	-0.09%
2024/08/20	0	104.50	6	105.00	105.00	-6	11,188	-0.05%
2024/08/19	0	104.00	0	0.00	104.00	0	11,353	0.00%
2024/08/16	0	0.00	2	103.50	104.00	-2	11,544	-0.02%
2024/08/15	0	0.00	2.6	103.66	102.50	-2.6	11,661	-0.02%
2024/08/14	1	103.50	0	0.00	103.50	1	11,778	0.01%
2024/08/13	0.3	102.00	2	102.00	102.50	-1.7	11,889	-0.01%
2024/08/12	0	0.00	10	102.00	102.00	-10	11,961	-0.08%
2024/08/09	0	0.00	1	97.50	99.50	-1	12,006	-0.01%
2024/08/06	27	93.41	1	92.70	93.00	26	12,211	0.21%
2024/08/05	10.1	95.00	1	93.30	93.60	9.1	12,117	0.08%
2024/08/02	0	0.00	13	100.50	103.00	-13	11,972	-0.11%
2024/08/01	0	0.00	1	103.50	104.50	-1	11,900	-0.01%
2024/07/31	0	0.00	14	101.07	100.50	-14	11,930	-0.12%
2024/07/30	1	102.00	0	0.00	102.00	1	11,903	0.01%
2024/07/29	10	105.50	0	0.00	104.00	10	11,892	0.08%
2024/07/26	0	0.00	2	103.25	104.50	-2	11,951	-0.02%
2024/07/23	0	104.50	0	0.00	105.00	0	11,890	0.00%
2024/07/22	11	103.59	4	104.13	103.50	7	11,901	0.06%
2024/07/19	11	104.09	20	105.00	106.00	-9	11,820	-0.08%
2024/07/18	0	0.00	7	106.50	106.50	-7	11,694	-0.06%
2024/07/17	11	107.41	1	107.50	107.00	10	11,600	0.09%
2024/07/16	3	106.00	3.1	106.61	106.50	-0.1	11,589	0.00%
2024/07/15	3	105.50	2	106.00	106.00	1	11,750	0.01%
2024/07/12	0	106.50	13	105.92	107.00	-13	11,772	-0.11%
2024/07/11	6	105.75	1	105.50	105.50	5	11,777	0.04%
2024/07/10	1	105.50	3.2	105.81	105.50	-2.2	11,984	-0.02%
2024/07/09	0	0.00	0.2	105.00	104.50	-0.2	12,123	0.00%
2024/07/08	3	106.00	1	104.00	106.00	2	12,220	0.02%
2024/07/05	12	103.67	0	0.00	103.50	12	12,201	0.10%
2024/07/04	0	0.00	0.3	106.00	106.50	-0.3	12,293	0.00%
2024/07/03	4.4	103.25	0	0.00	103.00	4.4	12,187	0.04%
2024/07/02	1	103.00	0	0.00	103.50	1	12,208	0.01%
2024/07/01	2.8	104.73	0	0.00	104.00	2.8	12,130	0.02%
2024/06/28	30.1	103.51	1.6	103.84	104.50	28.6	11,999	0.24%
2024/06/27	56	103.29	8	105.00	102.50	48	11,844	0.41%
2024/06/26	12	113.46	1	114.50	114.50	11	11,693	0.09%
2024/06/25	1.5	115.33	71.1	114.51	116.00	-69.6	11,828	-0.59%
2024/06/24	2.8	117.39	0	0.00	117.00	2.8	11,801	0.02%
2024/06/21	1	119.00	6	118.75	119.00	-5	12,165	-0.04%
2024/06/20	1	121.47	26.2	121.03	120.00	-25.2	12,322	-0.20%
2024/06/19	11	115.91	2	115.50	116.50	9	12,577	0.07%
2024/06/18	12	116.46	5	117.00	116.50	7	13,121	0.05%
2024/06/17	1	115.00	1	116.49	116.50	0	14,383	0.00%
2024/06/14	3.2	116.34	2.4	116.21	115.50	0.8	15,338	0.01%
2024/06/13	0	0.00	29.3	116.69	116.50	-29.3	15,439	-0.19%
2024/06/12	1.2	112.25	99.5	111.92	112.50	-98.3	15,425	-0.64%
2024/06/11	0.9	112.26	3	113.67	112.00	-2.1	15,494	-0.01%
2024/06/07	66	111.51	3	111.83	111.50	63	15,714	0.40%
2024/06/06	42.3	112.00	18	113.44	111.50	24.3	15,743	0.15%
2024/06/05	17	111.82	3	112.50	111.00	14	15,662	0.09%
2024/06/04	5.3	111.22	20	111.50	111.00	-14.7	15,552	-0.09%
2024/06/03	24	111.77	18.1	111.89	111.50	5.9	15,385	0.04%
2024/05/31	21.2	105.51	9	105.50	106.00	12.2	15,048	0.08%
2024/05/30	0.3	103.60	0	0.00	103.50	0.3	14,835	0.00%
2024/05/29	9.2	105.00	0	0.00	104.50	9.2	14,754	0.06%
2024/05/28	0	0.00	7.1	105.77	105.00	-7.1	14,637	-0.05%
2024/05/27	1.5	106.55	1.1	106.39	106.50	0.4	14,628	0.00%
2024/05/24	4.1	105.52	7	106.71	106.00	-2.9	14,517	-0.02%
2024/05/23	0.3	106.17	7.1	106.20	106.50	-6.8	14,405	-0.05%
2024/05/22	0.1	106.99	33	106.92	107.00	-32.9	14,264	-0.23%
2024/05/21	1.6	104.78	1	104.97	104.50	0.6	14,142	0.00%
2024/05/20	2	104.50	15.1	104.27	104.50	-13.1	13,993	-0.09%
2024/05/17	4	102.50	0.1	102.50	103.50	3.9	13,873	0.03%
2024/05/16	0	0.00	4	101.13	101.50	-4	13,709	-0.03%
2024/05/15	4.2	101.48	1	102.00	100.50	3.2	13,660	0.02%
2024/05/14	3	102.33	6.1	102.23	101.00	-3.1	13,646	-0.02%
2024/05/13	0	0.00	3	99.27	99.40	-3	13,435	-0.02%
2024/05/10	0	0.00	4	99.95	99.50	-4	13,421	-0.03%
2024/05/09	0.1	98.50	2	98.85	98.80	-1.9	13,368	-0.01%
2024/05/08	0.4	99.70	10	99.67	99.70	-9.6	13,378	-0.07%
2024/05/07	18	99.66	1	99.60	99.80	17	13,394	0.13%
2024/05/06	2.3	99.81	10	99.94	99.60	-7.8	13,351	-0.06%
2024/05/03	11	98.20	1	97.10	97.10	10	13,267	0.08%
2024/05/02	4	95.65	17	96.42	96.40	-13	13,249	-0.10%
2024/04/29	1	98.00	4	98.58	98.50	-3	13,451	-0.02%
2024/04/26	0	97.20	0	0.00	97.00	0	13,432	0.00%
2024/04/25	9	94.74	1	94.80	94.70	8	13,407	0.06%
2024/04/24	6	96.35	1	96.70	96.70	5	13,360	0.04%
2024/04/23	2	95.10	0	0.00	94.70	2	13,435	0.01%
2024/04/22	17	93.98	51	94.10	94.50	-34	13,481	-0.25%
2024/04/19	6	94.55	0	0.00	94.80	6	13,453	0.04%
2024/04/18	3	96.73	1.4	96.91	96.60	1.6	13,250	0.01%
2024/04/17	0	0.00	1	96.50	96.40	-1	13,289	-0.01%
2024/04/16	29.1	96.09	106	97.52	95.40	-76.9	13,217	-0.58%	大賣/
2024/04/15	0	0.00	2.1	99.21	98.70	-2.1	12,982	-0.02%
2024/04/12	57.1	98.77	31	99.05	98.30	26.1	12,865	0.20%
2024/04/11	0	0.00	20	100.00	101.50	-20	12,727	-0.16%
2024/04/10	2	101.50	0	0.00	101.00	2	12,741	0.02%
2024/04/09	4	100.88	4.1	100.76	100.50	-0.1	12,653	0.00%
2024/04/08	9	101.00	15	100.57	101.00	-6	12,569	-0.05%
2024/04/03	27	98.16	12	97.39	97.40	15	12,409	0.12%
2024/04/02	4	98.35	24	98.85	98.30	-20	12,352	-0.16%
2024/04/01	27.1	98.75	32.3	98.05	97.50	-5.2	12,444	-0.04%
2024/03/29	12.4	99.93	21	100.73	102.00	-8.6	12,305	-0.07%
2024/03/28	17	98.21	8.5	100.38	99.70	8.5	11,794	0.07%
2024/03/27	29.6	97.79	4.1	97.25	98.40	25.5	11,473	0.22%
2024/03/26	34.8	98.47	100.7	98.05	97.80	-65.9	11,451	-0.58%
2024/03/25	4	101.62	3	101.83	101.50	1	11,190	0.01%
2024/03/22	10	102.15	5.1	102.60	102.00	4.9	10,988	0.04%
2024/03/21	23.3	102.68	9	102.00	104.50	14.3	10,738	0.13%
2024/03/20	44.2	105.47	15.9	105.12	103.50	28.3	10,139	0.28%
2024/03/19	34	94.77	44.5	97.04	100.00	-10.4	8,878	-0.12%
2024/03/18	33	89.29	5.1	90.48	91.00	27.9	8,004	0.35%
2024/03/15	0.1	88.60	4	89.08	89.10	-3.9	7,842	-0.05%
2024/03/14	4.3	88.76	1.9	88.34	88.60	2.4	7,682	0.03%
2024/03/13	0	0.00	14.7	89.92	89.90	-14.7	7,542	-0.19%
2024/03/12	0	87.40	16	86.17	87.50	-16	7,197	-0.22%
2024/03/11	5	85.10	0	0.00	85.10	5	7,121	0.07%
2024/03/08	0.1	85.50	0	0.00	85.30	0.1	7,116	0.00%
2024/03/07	0.3	85.20	0	0.00	85.40	0.3	7,063	0.00%
2024/03/06	0	85.90	0.3	86.00	86.50	-0.3	6,997	0.00%
2024/03/05	5	85.60	0	0.00	86.50	5	7,064	0.07%
2024/03/04	0.5	86.00	5.2	85.94	86.00	-4.7	7,086	-0.07%
2024/02/29	0	0.00	2.2	85.45	85.50	-2.2	7,042	-0.03%
2024/02/27	4.1	84.70	10	84.40	84.30	-5.9	6,954	-0.08%
2024/02/26	1.2	85.42	7	85.59	85.60	-5.8	6,928	-0.08%
2024/02/23	0	0.00	9	86.93	85.90	-9	6,926	-0.13%
2024/02/22	30	86.70	3	86.10	86.60	27	6,984	0.39%
2024/02/21	41	85.69	1	86.00	85.90	40	6,966	0.57%
2024/02/20	0	0.00	1	85.20	85.50	-1	7,099	-0.01%
2024/02/19	55	84.40	2	84.20	84.80	53	7,108	0.75%
2024/02/16	11	84.43	8	84.46	84.70	3	7,199	0.04%
2024/02/15	1	83.50	1	83.70	83.70	0	7,308	0.00%
2024/02/05	1	84.00	1	84.50	84.50	0	7,268	0.00%
2024/02/02	65	84.19	1	83.50	84.30	64	7,266	0.88%
2024/02/01	0	83.70	1	83.50	84.10	-1	7,299	-0.01%
2024/01/31	0	0.00	1	82.60	82.70	-1	7,276	-0.01%
2024/01/30	10	84.10	0	0.00	83.80	10	7,219	0.14%
2024/01/29	1	83.70	0	0.00	84.20	1	7,241	0.01%
2024/01/26	7.1	83.43	3	83.50	83.30	4.1	7,212	0.06%
2024/01/25	3	84.43	3	85.43	84.20	0	7,174	0.00%
2024/01/24	10	85.82	5.1	86.13	86.10	4.9	7,126	0.07%
2024/01/23	2	82.15	0	0.00	83.50	2	6,876	0.03%
2024/01/22	0	83.60	1	84.00	83.00	-1	6,794	-0.01%
2024/01/18	0	80.50	0	0.00	80.70	0	6,816	0.00%
2024/01/17	4	81.15	22.8	80.61	80.80	-18.8	6,811	-0.28%
2024/01/16	1	81.90	1	81.70	81.80	0	6,705	0.00%
2024/01/15	1	82.70	0	0.00	82.40	1	6,637	0.02%
2024/01/11	0	82.50	2	82.40	82.50	-2	6,663	-0.03%
2024/01/10	6.1	83.26	32	83.56	82.90	-25.9	6,595	-0.39%
2024/01/09	2	83.80	0	0.00	83.80	2	6,670	0.03%
2024/01/08	0	0.00	22	83.97	83.90	-22	6,669	-0.33%
2024/01/05	1.1	83.90	32	83.94	83.90	-30.9	6,640	-0.47%
2024/01/04	2	85.35	132	84.48	84.60	-130	6,633	-1.96%	大賣/鉅額交易
2024/01/03	20	85.85	1	85.80	85.90	19	6,624	0.29%
2024/01/02	0	0.00	4	86.87	87.40	-4	6,564	-0.06%
2023/12/29	2	86.05	21	85.94	87.30	-19	6,566	-0.29%
2023/12/28	19	89.22	6	89.50	88.20	13	6,480	0.20%
2023/12/27	31	89.04	21	88.90	89.50	10	6,434	0.16%
2023/12/26	111	87.28	3	87.80	88.00	108	6,217	1.74%	大買/鉅額交易
2023/12/25	70	86.34	6.5	86.57	86.80	63.5	6,146	1.03%
2023/12/22	0	0.00	1	85.50	85.80	-1	6,086	-0.02%
2023/12/21	105	85.13	6	85.77	85.90	99	5,982	1.65%	大買/
2023/12/20	6	86.33	0.3	86.10	86.50	5.7	5,833	0.10%
2023/12/19	0	0.00	2	84.80	85.00	-2	5,606	-0.04%
2023/12/18	0	85.10	55	85.21	85.50	-55	5,517	-1.00%
2023/12/15	1	84.80	14	85.19	84.50	-13	5,391	-0.24%
2023/12/14	1	85.10	3.3	85.32	85.50	-2.3	5,312	-0.04%
2023/12/13	1	84.59	11	84.04	84.80	-10	5,223	-0.19%
2023/12/12	1	82.80	2	82.85	83.10	-1	5,215	-0.02%
2023/12/11	50	82.10	5.2	82.25	82.50	44.8	5,183	0.86%
2023/12/06	1	80.90	1	81.00	81.30	0	5,337	0.00%
2023/12/05	0	0.00	2	80.25	80.80	-2	5,343	-0.04%
2023/12/04	0	0.00	0.2	80.80	80.90	-0.2	5,339	0.00%
2023/12/01	11	81.20	0	0.00	81.30	11	5,371	0.20%
2023/11/29	1	82.00	11	81.91	81.70	-10	5,281	-0.19%
2023/11/27	0.5	80.80	1	81.10	80.80	-0.5	5,313	-0.01%
2023/11/24	0	0.00	52	80.82	80.80	-52	5,343	-0.97%
2023/11/21	0	0.00	8	81.86	81.90	-8	5,630	-0.14%
2023/11/20	3	80.80	1	81.00	81.10	2	5,878	0.03%
2023/11/17	0	0.00	11.9	80.30	80.80	-11.9	5,985	-0.20%
2023/11/16	1	79.80	1	79.70	80.00	0	5,989	0.00%
2023/11/15	1	79.80	0	0.00	80.00	1	6,078	0.02%
2023/11/14	0	0.00	11.1	79.34	79.50	-11.1	6,138	-0.18%
2023/11/09	0	0.00	1.4	78.00	78.00	-1.4	6,305	-0.02%
2023/11/08	0	0.00	50	77.80	78.00	-50	6,356	-0.79%
2023/11/06	0	77.40	9	77.63	77.50	-9	6,614	-0.14%
2023/11/03	1	77.30	0	0.00	76.70	1	6,670	0.01%
2023/11/02	2	77.20	0	0.00	77.20	2	6,767	0.03%
2023/10/30	0	77.00	0	0.00	76.50	0	6,963	0.00%
2023/10/26	0	0.00	0.5	76.60	76.40	-0.5	7,180	-0.01%
2023/10/20	1	75.50	2	75.50	76.00	-1	7,910	-0.01%
2023/10/17	4	78.73	1	76.60	77.00	3	8,891	0.03%
2023/10/16	0	77.90	1	77.80	77.60	-1	9,690	-0.01%
2023/10/13	0	0.00	1	78.79	77.90	-1	11,707	-0.01%
2023/10/12	1	78.30	1	78.60	78.90	0	12,173	0.00%
2023/10/11	0	0.00	25.1	78.50	78.10	-25.1	12,236	-0.21%
2023/10/05	0	0.00	7	77.70	77.70	-7	12,401	-0.06%
2023/10/04	15	76.20	0	0.00	76.20	15	12,360	0.12%
2023/10/03	10	77.28	0.3	77.50	77.40	9.7	12,355	0.08%
2023/09/27	0	0.00	1	76.30	76.30	-1	12,570	-0.01%
2023/09/26	1.1	76.03	0	0.00	76.00	1.1	12,860	0.01%
2023/09/21	0	76.50	0	0.00	76.50	0	13,295	0.00%
2023/09/18	1	77.50	0	0.00	77.30	1	13,443	0.01%
2023/09/15	0	0.00	6	77.92	78.10	-6	13,460	-0.04%
2023/09/14	0	0.00	10.3	77.64	77.50	-10.3	13,389	-0.08%
2023/09/13	3	76.30	0	0.00	76.80	3	13,514	0.02%
2023/09/12	1	76.80	4	76.98	76.70	-3	14,226	-0.02%
2023/09/11	8	76.18	0	0.00	74.90	8	14,315	0.06%
2023/09/08	0.1	78.00	2	78.00	78.10	-1.9	14,255	-0.01%
2023/09/06	0.3	77.70	0	0.00	77.80	0.3	14,359	0.00%
2023/09/05	0.4	77.54	0.1	77.52	77.70	0.3	14,400	0.00%
2023/09/04	0	0.00	10	77.10	77.30	-10	14,516	-0.07%
2023/09/01	5	77.70	0	0.00	77.70	5	14,570	0.03%
2023/08/30	2.1	78.45	5	78.40	78.50	-2.9	14,722	-0.02%
2023/08/29	3	78.00	0	0.00	78.30	3	14,915	0.02%
2023/08/28	0	0.00	1	79.30	78.70	-1	14,904	-0.01%
2023/08/25	7	79.11	5.4	79.47	78.90	1.6	14,987	0.01%
2023/08/24	59.2	79.40	32.2	79.87	80.10	27	14,881	0.18%
2023/08/23	51	78.60	10	78.66	78.70	41	14,565	0.28%
2023/08/22	10	78.00	8.1	77.87	77.80	1.9	14,486	0.01%
2023/08/21	1	77.60	1	77.40	76.70	0	14,343	0.00%
2023/08/17	5	76.40	10	76.70	77.30	-5	14,094	-0.04%
2023/08/16	0	0.00	3	76.80	77.40	-3	13,978	-0.02%
2023/08/15	0	0.00	1	76.70	76.60	-1	13,908	-0.01%
2023/08/14	1	75.50	100	74.97	75.50	-99	13,846	-0.71%
2023/08/11	0	0.00	1	76.50	76.20	-1	13,859	-0.01%
2023/08/10	3	75.67	4	76.28	76.10	-1	13,824	-0.01%
2023/08/09	7	78.23	5	78.78	78.40	2	13,609	0.01%
2023/08/08	2	77.45	2	77.95	77.50	0	13,510	0.00%
2023/08/07	1	76.50	0	0.00	76.70	1	13,417	0.01%
2023/08/04	2	75.90	1	76.80	76.70	1	13,310	0.01%
2023/08/02	50	75.70	2	75.80	75.80	48	13,195	0.36%
2023/08/01	1	75.70	1	76.80	76.20	0	13,033	0.00%
2023/07/31	53.1	76.28	0	0.00	76.40	53.1	12,942	0.41%
2023/07/28	0	78.40	19.2	78.25	78.70	-19.2	12,711	-0.15%
2023/07/27	13.1	77.79	10	77.50	77.50	3.1	12,594	0.02%
2023/07/26	17	78.92	13	78.98	78.80	4	12,450	0.03%
2023/07/25	7.3	80.44	109	80.31	80.20	-101.7	12,303	-0.83%	大賣/鉅額交易
2023/07/24	12.2	79.12	10	79.13	78.80	2.2	11,989	0.02%
2023/07/21	2.3	74.71	2.5	76.56	76.60	-0.2	11,653	0.00%
2023/07/20	14.2	76.41	7.1	76.85	76.10	7.1	11,433	0.06%
2023/07/19	46.7	79.95	17	79.70	76.80	29.7	11,091	0.27%
2023/07/18	118.1	87.59	109.6	87.60	84.20	8.6	10,245	0.08%	大買/大賣/
2023/07/17	1	80.52	19.5	81.47	81.90	-18.5	8,199	-0.23%
2023/07/14	52	74.90	5	74.50	74.50	47	7,719	0.61%
2023/07/13	58.1	75.57	25	73.36	74.20	33.1	7,601	0.44%
2023/07/12	1	71.60	1	72.40	72.10	0	7,436	0.00%
2023/07/11	18	70.24	0.1	71.50	71.50	17.9	7,381	0.24%
2023/07/10	1.2	70.11	0.5	70.30	69.90	0.7	7,371	0.01%
2023/07/07	0.1	70.00	0	0.00	70.50	0.1	7,383	0.00%
2023/07/06	6	70.95	4	71.13	70.70	2	7,363	0.03%
2023/07/05	0.2	71.90	4.5	71.64	71.50	-4.3	7,229	-0.06%
2023/07/04	5.3	72.33	4	73.35	72.20	1.3	7,130	0.02%
2023/07/03	6.8	75.89	14	76.07	76.00	-7.2	6,909	-0.10%
2023/06/30	9	74.86	0	0.00	74.80	9	6,771	0.13%
2023/06/29	2	75.60	1	75.80	75.10	1	6,656	0.02%
2023/06/28	1	74.80	0	0.00	74.80	1	6,578	0.02%
2023/06/27	2	74.25	0	0.00	74.70	2	6,554	0.03%
2023/06/26	5.1	75.68	0	0.00	75.30	5.1	6,478	0.08%
2023/06/20	2	76.30	3	76.60	76.40	-1	6,345	-0.02%
2023/06/19	28	77.24	12	77.40	77.10	16	6,266	0.26%
2023/06/16	25	80.56	2	80.90	79.30	23	6,128	0.38%
2023/06/15	0.3	79.30	11.5	79.06	79.40	-11.2	5,369	-0.21%
2023/06/14	0	0.00	0.1	78.00	78.00	-0.1	5,251	0.00%
2023/06/13	1.1	77.45	7	77.81	78.00	-5.9	5,214	-0.11%
2023/06/12	2	77.65	0	0.00	77.60	2	5,273	0.04%
2023/06/09	1.1	78.29	4	78.15	78.10	-2.9	5,217	-0.06%
2023/06/08	0	0.00	3	77.97	77.40	-3	5,167	-0.06%
2023/06/07	0.5	77.90	4	77.83	78.20	-3.5	5,067	-0.07%
2023/06/06	11	77.50	6	77.40	77.50	5	4,999	0.10%
2023/06/05	1	77.90	7	78.14	78.00	-6	4,932	-0.12%
2023/06/02	0	0.00	14	77.34	77.10	-14	4,767	-0.29%
2023/06/01	1	75.30	1	75.00	75.70	0	4,541	0.00%
2023/05/31	2.2	75.69	1	75.40	75.30	1.2	4,480	0.03%
2023/05/30	6	75.17	4	74.93	75.00	2	4,343	0.05%
2023/05/29	1	74.70	0.4	74.49	74.70	0.7	4,292	0.02%
2023/05/26	8	74.04	36	74.20	74.50	-28	4,279	-0.65%
2023/05/24	0.1	73.00	2	73.35	73.50	-1.9	4,171	-0.05%
2023/05/23	1	73.00	0.2	72.90	73.10	0.8	4,149	0.02%
2023/05/22	2	73.25	1	73.60	73.40	1	4,114	0.02%
2023/05/19	1	73.20	4.2	73.11	73.20	-3.2	4,072	-0.08%
2023/05/18	2	72.30	5	72.60	72.40	-3	3,997	-0.08%
2023/05/17	0	0.00	2	71.70	72.30	-2	3,986	-0.05%
2023/05/16	0	0.00	6	70.88	71.30	-6	3,882	-0.15%
2023/05/15	0.1	70.00	1	70.00	70.20	-1	3,872	-0.02%
2023/05/12	4.2	69.63	10	69.00	69.70	-5.9	3,871	-0.15%
2023/05/11	0	0.00	1.9	70.87	70.70	-1.9	3,826	-0.05%
2023/05/09	0	0.00	3	70.40	70.50	-3	3,837	-0.08%
2023/05/02	0.1	70.00	0	0.00	70.50	0.1	4,086	0.00%
2023/04/28	1	69.60	2	69.90	70.00	-1	4,147	-0.02%
2023/04/27	3	69.53	0	0.00	69.60	3	4,145	0.07%
2023/04/26	0.5	69.50	1	69.00	69.70	-0.5	4,071	-0.01%
2023/04/25	0	0.00	62	69.20	69.00	-62	3,961	-1.57%
2023/04/24	0	69.70	0	0.00	69.70	0	3,855	0.00%
2023/04/21	0.1	70.00	3	70.37	70.10	-3	3,774	-0.08%
2023/04/20	0.1	70.00	0	0.00	70.10	0.1	3,709	0.00%
2023/04/19	1	70.19	0	0.00	70.20	1	3,723	0.03%
2023/04/18	0.1	69.80	0	0.00	70.10	0.1	3,702	0.00%
2023/04/17	2	70.60	2	70.30	70.70	0	3,715	0.00%
2023/04/14	0	70.00	0	0.00	70.20	0	3,662	0.00%
2023/04/13	1	70.20	0	0.00	70.30	1	3,653	0.03%
2023/04/12	0.4	70.45	3	70.77	70.60	-2.6	3,635	-0.07%
2023/04/11	0	0.00	1	70.20	70.40	-1	3,604	-0.03%
2023/04/10	1	69.70	0	0.00	69.90	1	3,573	0.03%
2023/04/07	1	70.40	0	0.00	70.40	1	3,558	0.03%
2023/04/06	0	70.30	8	70.41	70.50	-8	3,537	-0.22%
2023/03/31	1	69.90	34	70.10	69.70	-33	3,480	-0.95%
2023/03/30	0	69.70	0.2	69.70	69.90	-0.2	3,647	0.00%
2023/03/28	1.2	69.43	0	69.70	69.50	1.2	4,095	0.03%
2023/03/27	0	0.00	5	69.86	69.90	-5	4,367	-0.11%
2023/03/24	0	0.00	2	69.75	69.90	-2	4,654	-0.04%
2023/03/23	0	0.00	2	69.20	69.80	-2	4,667	-0.04%
2023/03/21	0.1	68.45	1	69.20	69.30	-0.9	4,771	-0.02%
2023/03/20	0	68.00	1	68.40	68.40	-1	4,785	-0.02%
2023/03/17	0	67.80	33	68.00	67.90	-33	4,828	-0.68%
2023/03/16	0	67.00	1	67.30	67.40	-1	4,805	-0.02%
2023/03/15	6	66.72	1.4	66.97	66.60	4.6	4,826	0.10%
2023/03/14	0	0.00	101	69.05	69.00	-101	4,722	-2.14%	大賣/鉅額交易
2023/03/13	0	0.00	1	68.50	69.40	-1	4,759	-0.02%
2023/03/10	0	0.00	1	69.20	69.00	-1	4,742	-0.02%
2023/03/09	3.1	69.50	0	0.00	69.80	3.1	4,780	0.06%
2023/03/08	2	69.50	0	0.00	69.80	2	4,829	0.04%
2023/03/07	0.1	69.50	7	69.20	69.90	-6.9	4,838	-0.14%
2023/03/02	0	0.00	3	68.10	68.40	-3	4,844	-0.06%
2023/02/24	0	0.00	6	68.38	68.00	-6	4,830	-0.12%
2023/02/22	0	0.00	1	68.20	68.20	-1	4,832	-0.02%
2023/02/17	0	0.00	0.3	67.10	67.50	-0.3	4,942	-0.01%
2023/02/16	0	0.00	2	67.00	67.00	-2	5,009	-0.04%
2023/02/13	100	67.00	0	0.00	67.10	100	5,107	1.96%
2023/02/10	0	0.00	3	66.50	66.60	-3	5,092	-0.06%
2023/02/09	0	0.00	2	66.55	66.50	-2	5,098	-0.04%
2023/02/08	1	66.40	1	66.60	66.20	0	5,142	0.00%
2023/02/07	0	0.00	1	66.20	66.60	-1	5,177	-0.02%
2023/02/02	1	65.40	0	0.00	65.40	1	5,212	0.02%
2023/01/30	0	0.00	11	65.23	65.60	-11	5,172	-0.21%
2023/01/17	1	64.40	0	0.00	64.70	1	5,134	0.02%
2023/01/16	1.1	64.51	0	0.00	64.50	1.1	5,159	0.02%
2023/01/12	0	0.00	5	64.58	64.50	-5	5,310	-0.09%
2023/01/09	0	0.00	5	64.60	64.80	-5	5,566	-0.09%
2023/01/06	0	0.00	4	64.20	64.00	-4	5,574	-0.07%
2023/01/05	0	0.00	1	63.90	63.80	-1	5,595	-0.02%
2023/01/03	0	63.30	3	63.20	63.70	-3	5,662	-0.05%
2022/12/30	1	63.30	0	0.00	63.50	1	5,676	0.02%
2022/12/29	1	63.80	0	0.00	63.80	1	5,728	0.02%
2022/12/28	0	0.00	2	63.60	63.80	-2	5,770	-0.03%
2022/12/27	0	0.00	3	63.60	63.60	-3	5,809	-0.05%
2022/12/23	0	0.00	0	63.80	64.20	0	5,962	0.00%
2022/12/19	0	0.00	18	63.67	63.80	-18	5,419	-0.33%
2022/12/14	0	0.00	2	63.70	63.30	-2	5,077	-0.04%
2022/12/09	1	62.00	1	62.90	63.10	0	5,270	0.00%
2022/12/08	7	62.19	0	0.00	62.20	7	5,305	0.13%
2022/12/05	5.1	62.31	1.2	62.50	63.50	3.9	5,390	0.07%
2022/12/02	0	0.00	2	61.80	61.90	-2	5,361	-0.04%
2022/12/01	1	62.00	10	61.30	61.70	-9	5,372	-0.17%
2022/11/29	2	61.00	1.3	61.13	61.50	0.7	5,417	0.01%
2022/11/25	0.4	60.13	0	0.00	60.20	0.4	5,454	0.01%
2022/11/24	0	0.00	1	60.20	60.20	-1	5,506	-0.02%
2022/11/23	0	0.00	3	59.30	59.20	-3	5,519	-0.05%
2022/11/22	2.1	59.01	0	0.00	59.30	2.1	5,533	0.04%
2022/11/21	5	59.44	0	0.00	59.40	5	5,504	0.09%
2022/11/18	1.3	60.05	0	0.00	60.30	1.3	5,487	0.02%
2022/11/17	1	59.60	0	0.00	60.30	1	5,470	0.02%
2022/11/16	1	60.30	0	0.00	60.40	1	5,481	0.02%
2022/11/15	0	0.00	2	60.60	60.60	-2	5,468	-0.04%
2022/11/14	11	60.39	2	60.05	60.40	9	5,454	0.16%
2022/11/11	0	0.00	4	59.88	60.00	-4	5,398	-0.07%
2022/11/10	0	58.60	0	0.00	58.70	0	5,312	0.00%
2022/11/09	1	58.50	0	0.00	58.40	1	5,356	0.02%
2022/11/08	2.2	57.91	0	0.00	58.10	2.2	5,399	0.04%
2022/11/07	0.1	57.60	0	0.00	57.70	0.1	5,423	0.00%
2022/11/04	0.3	56.40	0	0.00	56.90	0.3	5,440	0.01%
2022/11/03	0.2	56.70	0	0.00	56.40	0.2	5,432	0.00%
2022/11/02	0	58.10	2	58.20	57.50	-2	5,429	-0.04%
2022/10/27	1	57.00	0	0.00	56.70	1	5,454	0.02%
2022/10/25	0.1	56.50	0	0.00	56.20	0.1	5,495	0.00%
2022/10/18	0.2	56.70	0	0.00	56.60	0.2	5,355	0.00%
2022/10/14	0	0.00	1	57.90	57.30	-1	5,331	-0.02%
2022/10/13	0.2	57.10	1	57.20	57.20	-0.8	5,384	-0.01%
2022/10/05	3	59.27	0	0.00	59.30	3	5,456	0.05%
2022/09/27	1	59.40	1	59.40	59.50	0	5,346	0.00%
2022/09/26	0.3	59.83	0	0.00	59.30	0.3	5,384	0.01%
2022/09/23	1.1	60.70	1	61.10	60.40	0.1	5,451	0.00%
2022/09/22	3.1	61.60	0	0.00	61.50	3.1	5,844	0.05%
2022/09/21	7	62.54	0	0.00	63.10	7	5,881	0.12%
2022/09/20	0	0.00	2	63.90	63.70	-2	5,815	-0.03%
2022/09/19	3	63.07	0	0.00	63.10	3	5,783	0.05%
2022/09/16	2.1	62.91	0	0.00	63.50	2.1	5,743	0.04%
2022/09/15	6	63.68	0	0.00	63.70	6	5,614	0.11%
2022/09/14	5.1	63.80	0	0.00	63.40	5.1	5,603	0.09%
2022/09/13	0	0.00	2	65.25	65.50	-2	5,593	-0.04%
2022/09/07	1	63.30	1	64.10	64.40	0	5,696	0.00%
2022/09/06	0	0.00	1	64.60	64.50	-1	5,681	-0.02%
2022/09/05	1	64.50	13	64.32	64.50	-12	5,657	-0.21%
2022/09/02	8	62.25	0	0.00	62.10	8	5,585	0.14%
2022/08/31	4	63.53	3	63.60	63.60	1	5,551	0.02%
2022/08/30	0	0.00	1	64.40	64.10	-1	5,518	-0.02%
2022/08/25	1	64.00	0	0.00	63.80	1	5,583	0.02%
2022/08/22	0	0.00	1	64.00	64.20	-1	5,821	-0.02%
2022/08/18	0	0.00	1	63.00	63.00	-1	5,827	-0.02%
2022/08/16	0	0.00	1	62.40	62.20	-1	5,858	-0.02%
2022/08/15	3.1	63.47	0	0.00	63.00	3.1	5,812	0.05%
2022/08/12	2	64.30	5	65.00	64.50	-3	5,768	-0.05%
2022/08/10	0	0.00	1	63.00	63.00	-1	5,813	-0.02%
2022/08/09	0	62.60	0	0.00	62.70	0	5,867	0.00%
2022/08/05	4	62.58	1	62.00	62.00	3	6,189	0.05%
2022/08/03	0	0.00	5	62.80	63.10	-5	6,229	-0.08%
2022/08/02	0	0.00	2	62.50	63.00	-2	6,251	-0.03%
2022/07/29	0.1	62.60	0	0.00	62.20	0.1	6,215	0.00%
2022/07/28	0	0.00	1.9	61.81	62.30	-1.9	6,139	-0.03%
2022/07/26	7	61.00	3	60.90	60.80	4	6,119	0.07%
2022/07/25	0	0.00	4	61.75	61.60	-4	6,160	-0.06%
2022/07/22	2	60.50	1	60.90	60.90	1	6,252	0.02%
2022/07/20	1	59.20	0	0.00	59.40	1	6,235	0.02%
2022/07/14	0.6	59.23	0	0.00	59.20	0.6	6,450	0.01%
2022/07/12	0.1	56.30	0	0.00	56.70	0.1	6,400	0.00%
2022/07/07	0	0.00	2	56.40	56.70	-2	6,437	-0.03%
2022/07/06	45.1	55.80	1	55.70	55.10	44.1	6,481	0.68%
2022/07/05	2	55.90	2	56.60	56.40	0	6,465	0.00%
2022/07/04	2	55.65	1	56.00	55.70	1	6,456	0.02%
2022/07/01	0.1	57.30	8	57.44	57.10	-7.9	6,479	-0.12%
2022/06/30	22	57.74	2	57.95	57.00	20	6,414	0.31%
2022/06/29	5	66.96	0	0.00	66.80	5	6,015	0.08%
2022/06/28	0	0.00	2	68.80	68.20	-2	5,905	-0.03%
2022/06/27	0	0.00	2	68.80	68.70	-2	5,899	-0.03%
2022/06/23	0	0.00	1.7	67.88	67.50	-1.7	5,895	-0.03%
2022/06/22	2	68.50	0	0.00	68.20	2	5,915	0.03%
2022/06/21	0	0.00	1	69.10	69.10	-1	6,024	-0.02%
2022/06/20	1	69.00	0	0.00	68.30	1	6,034	0.02%
2022/06/17	0	0.00	2	69.35	69.90	-2	6,074	-0.03%
2022/06/16	0	0.00	1	69.10	68.80	-1	6,000	-0.02%
2022/06/10	3	68.80	0	0.00	68.70	3	6,724	0.04%
2022/06/08	0	0.00	1	69.40	69.20	-1	7,116	-0.01%
2022/06/01	2	69.00	0	0.00	69.20	2	7,348	0.03%
2022/05/31	0	0.00	1	67.84	69.60	-1	7,348	-0.01%
2022/05/26	1	66.40	2	66.40	65.90	-1	7,201	-0.01%
2022/05/25	0.3	66.00	3	66.13	65.90	-2.7	7,231	-0.04%
2022/05/24	31	65.01	0	0.00	64.90	31	7,279	0.43%
2022/05/19	2.1	64.87	1	65.10	64.70	1.1	7,274	0.02%
2022/05/17	1	64.70	0	0.00	64.50	1	7,177	0.01%
2022/05/16	1	64.40	0	0.00	64.20	1	7,123	0.01%
2022/05/13	3	64.58	1	64.60	64.60	2	7,048	0.03%
2022/05/06	1	69.90	0	0.00	70.60	1	6,771	0.01%
2022/05/05	0	70.90	4	71.00	70.90	-4	6,821	-0.06%
2022/05/04	0	0.00	1	70.50	70.50	-1	6,845	-0.01%
2022/04/29	0	0.00	1.2	70.24	70.30	-1.2	6,988	-0.02%
2022/04/28	3	69.03	0	0.00	69.40	3	7,031	0.04%
2022/04/27	2	70.00	0	0.00	69.90	2	6,982	0.03%
2022/04/26	0	0.00	2	71.20	71.30	-2	7,134	-0.03%
2022/04/25	4	70.15	1	70.10	70.50	3	7,315	0.04%
2022/04/22	0	0.00	13	71.98	72.00	-13	7,200	-0.18%
2022/04/20	0	0.00	1	71.50	70.70	-1	7,091	-0.01%
2022/04/19	1.1	70.42	2	70.40	70.00	-0.9	6,993	-0.01%
2022/04/18	5.1	70.40	1	70.50	70.50	4.1	7,016	0.06%
2022/04/15	2	70.40	0	0.00	70.30	2	7,000	0.03%
2022/04/14	0	0.00	1	71.30	71.50	-1	6,987	-0.01%
2022/04/13	0	0.00	2	71.30	71.50	-2	7,074	-0.03%
2022/04/12	0	0.00	13	71.37	71.00	-13	7,071	-0.18%
2022/04/08	0	0.00	5	71.52	71.60	-5	7,041	-0.07%
2022/04/07	0.3	71.50	101	71.30	71.10	-100.7	7,028	-1.43%	大賣/
2022/04/06	1	71.60	0	0.00	71.60	1	6,920	0.01%
2022/04/01	1	71.90	0	0.00	72.50	1	6,933	0.01%
2022/03/25	0	0.00	2	73.45	73.60	-2	6,816	-0.03%
2022/03/24	6	73.25	1	72.90	73.60	5	6,793	0.07%
2022/03/23	0	0.00	5	73.00	73.00	-5	6,702	-0.07%
2022/03/22	0	0.00	1	72.80	72.80	-1	6,628	-0.02%
2022/03/21	1	72.10	5	72.20	71.90	-4	6,518	-0.06%
2022/03/18	0	0.00	10.1	72.60	72.80	-10.1	6,492	-0.16%
2022/03/17	0	0.00	12	72.64	72.90	-12	6,112	-0.20%
2022/03/16	0	0.00	18.2	71.72	72.10	-18.2	5,956	-0.31%
2022/03/15	5.1	70.88	2	71.30	71.60	3.1	5,852	0.05%
2022/03/14	5	70.90	7	71.51	71.60	-2	5,755	-0.03%
2022/03/11	103	70.21	14	70.44	70.40	89	5,584	1.59%	大買/
2022/03/10	0	0.00	6	69.60	69.60	-6	5,413	-0.11%
2022/03/09	0	0.00	2	68.70	68.90	-2	5,413	-0.04%
2022/03/08	1	68.20	6	68.57	68.60	-5	5,452	-0.09%
2022/03/07	4	67.80	2	67.95	67.60	2	5,354	0.04%
2022/03/03	0	0.00	20	70.02	70.20	-20	5,392	-0.37%
2022/03/02	1	69.80	0	0.00	69.90	1	5,409	0.02%
2022/03/01	7	70.43	6	70.33	70.30	1	5,422	0.02%
2022/02/25	2	68.85	0	0.00	69.10	2	5,328	0.04%
2022/02/24	0	0.00	1	69.00	69.00	-1	5,286	-0.02%
2022/02/22	2	69.45	3	69.30	69.60	-1	5,238	-0.02%
2022/02/21	1	70.00	20	69.70	70.10	-19	5,236	-0.36%
2022/02/18	0	0.00	6	70.05	70.10	-6	5,306	-0.11%
2022/02/17	0	0.00	1	69.90	70.30	-1	5,349	-0.02%
2022/02/16	1	69.50	0	0.00	69.80	1	5,368	0.02%
2022/02/15	1	69.50	0	0.00	69.10	1	5,457	0.02%
2022/02/14	2.1	69.40	0	0.00	69.60	2.1	5,494	0.04%
2022/02/11	9	70.40	0	0.00	70.60	9	5,513	0.16%
2022/02/10	3	70.47	5	70.72	70.80	-2	5,540	-0.04%
2022/02/09	2	70.30	3	70.33	70.80	-1	5,515	-0.02%
2022/02/08	0	69.60	0	0.00	69.70	0	5,456	0.00%
2022/02/07	0	0.00	2	69.40	69.60	-2	5,471	-0.04%
2022/01/26	5.1	69.22	11	69.15	69.30	-5.9	5,489	-0.11%
2022/01/25	2	69.90	5.2	69.60	69.90	-3.2	5,829	-0.05%
2022/01/24	2	70.70	5	70.50	70.80	-3	5,792	-0.05%
2022/01/21	0	0.00	27	70.00	70.40	-27	5,745	-0.47%
2022/01/20	0	0.00	3	70.93	70.90	-3	5,651	-0.05%
2022/01/19	12.4	70.95	9.5	70.88	71.00	2.9	5,613	0.05%
2022/01/18	22	70.51	6.6	70.02	70.40	15.4	5,451	0.28%
2022/01/14	4	68.95	1	69.60	69.00	3	5,171	0.06%
2022/01/13	2	68.95	3	69.50	69.30	-1	5,198	-0.02%
2022/01/12	1	68.70	0	0.00	69.30	1	5,218	0.02%
2022/01/11	1	68.80	2.1	68.94	69.10	-1.1	5,242	-0.02%
2022/01/07	0	0.00	2	69.40	69.10	-2	5,255	-0.04%
2022/01/06	0	0.00	1	68.80	69.30	-1	5,247	-0.02%
2022/01/05	1.1	68.71	2	68.90	68.90	-0.9	5,207	-0.02%
2022/01/04	5	68.12	4	68.50	68.30	1	5,251	0.02%
2022/01/03	5	69.10	2	69.20	68.90	3	5,199	0.06%
2021/12/30	0	0.00	3	69.07	69.10	-3	5,216	-0.06%
2021/12/29	1	69.30	4	69.30	69.30	-3	5,230	-0.06%
2021/12/28	0.3	69.20	9	69.22	69.40	-8.8	5,246	-0.17%
2021/12/27	0	0.00	2	68.85	69.00	-2	5,221	-0.04%
2021/12/24	10	68.50	1	68.80	68.70	9	5,246	0.17%
2021/12/23	0	0.00	2	68.55	68.70	-2	5,275	-0.04%
2021/12/21	0	0.00	10	68.60	68.70	-10	5,306	-0.19%
2021/12/20	0	0.00	1	68.30	68.50	-1	5,312	-0.02%
2021/12/17	0	0.00	11	67.97	68.20	-11	5,402	-0.20%
2021/12/14	22	67.46	2	67.50	67.50	20	5,527	0.36%
2021/12/10	0	0.00	9	67.80	67.90	-9	5,489	-0.16%
2021/12/07	0	0.00	0	66.90	66.80	0	5,387	0.00%
2021/12/06	0	0.00	1	66.80	66.90	-1	5,381	-0.02%
2021/12/03	0	66.90	0	0.00	66.40	0	5,382	0.00%
2021/12/02	13	66.62	2	66.70	66.40	11	5,331	0.21%
2021/12/01	4.1	66.65	6	66.67	66.90	-2	5,259	-0.04%
2021/11/30	1.6	66.81	5	67.00	66.60	-3.5	5,250	-0.07%
2021/11/29	1.1	66.75	5	66.88	67.00	-3.9	5,112	-0.08%
2021/11/26	5	67.44	7	67.40	67.30	-2	5,111	-0.04%
2021/11/25	1	67.70	3	68.00	67.80	-2	5,201	-0.04%
2021/11/24	2	68.35	1	68.00	68.10	1	5,184	0.02%
2021/11/23	1	68.40	1	68.30	68.30	0	5,190	0.00%
2021/11/22	0.1	68.20	2	68.20	68.20	-1.9	5,195	-0.04%
2021/11/19	2.2	68.05	1.4	68.03	68.10	0.8	5,249	0.02%
2021/11/18	8	68.24	3	68.43	68.30	5	5,245	0.10%
2021/11/17	3	68.07	0	0.00	68.00	3	5,224	0.06%
2021/11/16	2	68.40	6	68.20	68.40	-4	5,203	-0.08%
2021/11/15	4	68.15	7	67.91	68.00	-3	5,251	-0.06%
2021/11/12	4	67.18	10	67.45	67.70	-6	5,276	-0.11%
2021/11/11	8	67.88	3	67.93	67.90	5	5,244	0.10%
2021/11/10	4	68.48	0	0.00	68.40	4	5,304	0.08%
2021/11/09	6	68.48	4	68.58	69.00	2	5,375	0.04%
2021/11/08	4.1	68.38	0.2	68.60	68.50	3.9	5,461	0.07%
2021/11/05	5	68.64	6	68.60	69.00	-1	5,496	-0.02%
2021/11/04	5	69.32	15	69.15	69.30	-10	5,483	-0.18%
2021/11/03	15	69.67	9	69.68	69.50	6	5,504	0.11%
2021/11/02	32.2	69.60	45.2	69.90	69.30	-13	5,477	-0.24%
2021/11/01	4	67.53	2	68.00	68.10	2	5,329	0.04%
2021/10/29	2	67.80	2	67.60	68.00	0	5,344	0.00%
2021/10/26	0	0.00	3	67.67	67.90	-3	5,448	-0.06%
2021/10/25	1	67.10	8	67.20	67.10	-7	5,456	-0.13%
2021/10/22	0	0.00	1	67.20	67.40	-1	5,540	-0.02%
2021/10/21	3	67.53	2	67.90	67.40	1	5,629	0.02%
2021/10/20	6	68.35	15	68.15	67.80	-9	5,599	-0.16%
2021/10/18	2	67.50	1	68.00	67.80	1	5,644	0.02%
2021/10/15	0	0.00	1	67.80	67.70	-1	5,681	-0.02%
2021/10/14	0	0.00	1	68.00	67.40	-1	5,724	-0.02%
2021/10/13	11	67.79	1	68.00	67.80	10	5,744	0.17%
2021/10/12	2	67.50	11	67.71	67.70	-9	5,787	-0.16%
2021/10/05	1	66.00	0	0.00	66.40	1	6,142	0.02%
2021/10/04	1	66.50	1	66.50	66.10	0	6,293	0.00%
2021/10/01	0	0.00	2	65.95	66.00	-2	6,320	-0.03%
2021/09/30	0	0.00	1	66.50	67.00	-1	6,337	-0.02%
2021/09/29	1	65.70	9	65.52	65.80	-8	6,376	-0.13%
2021/09/28	4	66.65	3	66.70	66.50	1	6,517	0.02%
2021/09/27	1	67.40	19	67.10	67.20	-18	6,647	-0.27%
2021/09/24	2	67.50	12.4	67.62	67.10	-10.4	6,925	-0.15%
2021/09/23	20	66.18	15	65.81	66.10	5	7,370	0.07%
2021/09/22	14	65.25	18	64.91	65.60	-4	7,624	-0.05%
2021/09/17	25	65.17	1	65.00	64.70	24	7,717	0.31%
2021/09/16	2	64.90	0	0.00	64.90	2	7,809	0.03%
2021/09/15	3	64.60	0	0.00	64.60	3	7,936	0.04%
2021/09/14	2.5	64.76	0	0.00	64.50	2.5	8,037	0.03%
2021/09/13	1	64.90	0	0.00	65.20	1	8,176	0.01%
2021/09/09	1	64.10	0	0.00	64.20	1	8,495	0.01%
2021/09/07	0	0.00	6	65.07	65.10	-6	8,576	-0.07%
2021/09/06	3	65.30	6	65.38	65.30	-3	8,622	-0.03%
2021/09/03	3.1	64.97	9	64.82	65.30	-5.9	8,711	-0.07%
2021/09/01	10	64.90	0	0.00	64.90	10	8,760	0.11%
2021/08/31	2	64.65	0	0.00	64.80	2	8,750	0.02%
2021/08/30	1	64.60	0	0.00	64.60	1	8,683	0.01%
2021/08/27	3	64.57	2	64.60	64.70	1	8,706	0.01%
2021/08/25	3.3	64.38	0	0.00	64.30	3.3	8,778	0.04%
2021/08/24	1	64.90	1	65.20	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	3	64.47	3	64.57	64.20	0	8,974	0.00%
2021/08/19	2	63.90	1	64.30	64.50	1	9,122	0.01%
2021/08/18	9	63.68	2	63.80	64.10	7	9,144	0.08%
2021/08/17	2	64.25	0	0.00	64.50	2	9,221	0.02%
2021/08/16	11	64.86	4	64.50	64.50	7	9,212	0.08%
2021/08/13	16.1	65.97	0	0.00	65.70	16.1	9,230	0.17%
2021/08/12	2	66.75	5	67.20	66.60	-3	9,300	-0.03%
2021/08/11	0	0.00	1	67.80	67.80	-1	9,333	-0.01%
2021/08/10	1	67.40	0	0.00	68.00	1	9,357	0.01%
2021/08/09	0	0.00	3	67.87	67.50	-3	9,527	-0.03%
2021/08/06	5.1	68.15	1	68.40	68.30	4.1	9,564	0.04%
2021/08/05	6	68.62	9	68.49	68.80	-3	9,788	-0.03%
2021/08/04	1	66.90	101	66.90	67.20	-100	10,213	-0.98%	大賣/
2021/08/03	0	0.00	2	67.00	67.10	-2	10,434	-0.02%
2021/08/02	2	66.85	6	66.90	67.10	-4	10,492	-0.04%
2021/07/30	2	66.91	2	66.95	67.30	0	10,571	0.00%
2021/07/29	102	67.50	1	67.30	67.60	101	10,767	0.94%	大買/鉅額交易
2021/07/28	0	0.00	0	68.00	67.80	0	10,891	0.00%
2021/07/27	9	67.78	13.2	67.89	68.00	-4.2	11,112	-0.04%
2021/07/26	11.5	66.73	14.9	66.84	66.90	-3.4	11,257	-0.03%
2021/07/23	2	66.90	7	67.37	66.80	-5	11,392	-0.04%
2021/07/22	5	67.04	0	67.30	67.10	5	11,465	0.04%
2021/07/21	8.3	67.23	1	67.10	67.20	7.3	11,550	0.06%
2021/07/20	3	67.53	0	0.00	67.20	3	11,656	0.03%
2021/07/19	2	67.50	2	67.60	67.90	0	11,774	0.00%
2021/07/16	2	67.60	2	67.90	68.00	0	12,296	0.00%
2021/07/15	4	67.85	8	67.76	67.90	-4	12,418	-0.03%
2021/07/14	3	67.57	0	0.00	67.80	3	12,453	0.02%
2021/07/13	1	67.90	0	0.00	68.00	1	12,488	0.01%
2021/07/12	0.2	67.30	3	66.83	66.90	-2.8	12,472	-0.02%
2021/07/09	7.2	67.62	4	67.50	67.60	3.2	12,388	0.03%
2021/07/08	8	68.23	13	68.20	68.10	-5	12,472	-0.04%
2021/07/07	8	68.06	2.6	68.15	68.30	5.4	12,569	0.04%
2021/07/06	4	68.55	0	0.00	68.30	4	12,718	0.03%
2021/07/05	9.1	67.87	0	0.00	68.70	9.1	12,813	0.07%
2021/07/02	19.1	67.88	0	0.00	68.00	19.1	12,858	0.15%
2021/07/01	40.1	68.47	0	0.00	68.30	40.1	12,921	0.31%
2021/06/30	56.4	68.85	1	69.10	68.80	55.4	12,878	0.43%
2021/06/29	10	73.89	74	73.85	73.70	-64	12,478	-0.51%
2021/06/28	7	74.06	55	74.11	74.00	-48	12,325	-0.39%
2021/06/25	4	74.60	2	74.60	74.50	2	12,356	0.02%
2021/06/24	8	74.90	2	74.80	74.50	6	12,490	0.05%
2021/06/23	1	74.30	2	74.50	74.60	-1	13,119	-0.01%
2021/06/22	3	74.73	0	0.00	74.30	3	13,325	0.02%
2021/06/21	0	0.00	2.4	73.98	74.40	-2.4	13,359	-0.02%
2021/06/18	0	0.00	3.2	74.56	74.70	-3.2	13,457	-0.02%
2021/06/17	24	73.66	2	73.50	74.00	22	13,494	0.16%
2021/06/16	0	0.00	9	73.78	73.80	-9	13,793	-0.07%
2021/06/15	5	72.20	0	0.00	73.00	5	14,090	0.04%
2021/06/11	5.1	72.30	3	72.40	72.30	2.1	14,259	0.01%
2021/06/10	1	73.20	0	0.00	73.00	1	14,363	0.01%
2021/06/07	5	72.86	0	0.00	72.90	5	15,404	0.03%
2021/06/04	0	0.00	0.9	73.30	73.40	-0.9	15,470	-0.01%
2021/06/03	1	73.70	6	73.62	73.50	-5	15,584	-0.03%
2021/06/02	1	73.20	2	74.20	73.60	-1	15,739	-0.01%
2021/06/01	1	73.50	13	73.63	73.80	-12	15,892	-0.08%
2021/05/31	1	73.10	3	73.27	73.50	-2	15,999	-0.01%
2021/05/28	6	73.20	6	73.23	73.20	0	16,099	0.00%
2021/05/27	0	72.50	2	72.65	73.20	-2	16,226	-0.01%
2021/05/26	8.1	73.11	11	73.00	73.30	-3	16,505	-0.02%
2021/05/25	6	72.87	3	72.73	72.90	3	16,687	0.02%
2021/05/24	3.4	72.56	2	72.80	72.70	1.4	16,815	0.01%
2021/05/21	3.1	72.34	5	72.84	72.50	-1.9	16,964	-0.01%
2021/05/20	8	72.35	10	72.22	72.10	-2	17,089	-0.01%
2021/05/19	0	0.00	16	71.48	71.50	-16	17,153	-0.09%
2021/05/18	2.2	69.38	1	70.00	70.20	1.2	17,358	0.01%
2021/05/17	5.4	68.20	3.4	68.31	68.40	2	17,964	0.01%
2021/05/14	3	70.60	10	70.20	70.60	-7	17,941	-0.04%
2021/05/13	4.2	70.37	1	70.80	70.10	3.2	18,054	0.02%
2021/05/12	13	71.33	35	70.89	71.10	-22	17,959	-0.12%
2021/05/11	12	69.58	29	69.87	69.30	-17	17,558	-0.10%
2021/05/10	1	70.80	46	71.03	70.60	-45	17,580	-0.26%
2021/05/07	43	70.38	11	70.65	71.10	32	18,197	0.18%
2021/05/06	19	70.05	17	70.52	69.70	2	19,274	0.01%
2021/05/05	17	71.35	2	71.20	70.80	15	19,804	0.08%
2021/05/04	4.1	71.24	58.1	71.39	71.50	-54	20,037	-0.27%
2021/05/03	13	72.48	15	72.53	72.20	-2	20,055	-0.01%
2021/04/29	6	73.87	12	73.91	73.60	-6	20,347	-0.03%
2021/04/28	5.1	73.50	0.2	73.60	73.60	4.9	20,672	0.02%
2021/04/27	26	73.26	31	73.20	73.30	-5	21,355	-0.02%
2021/04/26	8	73.60	15	73.85	73.60	-7	21,679	-0.03%
2021/04/23	44.2	74.23	5	73.96	73.90	39.2	22,419	0.17%
2021/04/22	21	74.81	57	74.78	74.10	-36	24,604	-0.15%
2021/04/21	10	73.95	23	73.94	74.30	-13	25,484	-0.05%
2021/04/20	37.2	73.75	31.1	73.71	74.00	6.1	26,144	0.02%
2021/04/19	23	73.70	16.1	73.73	73.80	6.9	26,288	0.03%
2021/04/16	1	73.40	12.3	73.32	73.50	-11.3	26,368	-0.04%
2021/04/15	9	72.97	5	73.00	73.00	4	26,429	0.02%
2021/04/14	13.1	72.75	22	72.65	73.20	-8.9	26,434	-0.03%
2021/04/13	15	72.68	12	72.80	72.50	3	26,365	0.01%
2021/04/12	35.2	72.74	0	0.00	72.70	35.2	26,479	0.13%
2021/04/09	16	73.33	2	73.60	73.30	14	26,461	0.05%
2021/04/08	10	73.69	14	73.61	73.60	-4	26,327	-0.02%
2021/04/07	20	72.64	6	72.70	72.80	14	26,181	0.05%
2021/04/06	34.5	73.29	9.1	73.37	73.00	25.4	26,030	0.10%
2021/04/01	11.1	73.73	8	74.06	73.50	3.1	25,829	0.01%
2021/03/31	8	73.98	14.2	74.10	74.10	-6.2	25,726	-0.02%
2021/03/30	30	73.56	9	73.49	73.70	21	25,623	0.08%
2021/03/29	28	73.68	24.2	73.44	73.60	3.8	25,510	0.01%
2021/03/26	54.1	73.90	14	73.79	73.80	40.1	25,357	0.16%
2021/03/25	9.1	74.82	8	74.88	75.70	1.1	24,820	0.00%
2021/03/24	5	74.20	10	74.02	74.20	-5	24,692	-0.02%
2021/03/23	7.3	73.71	6	73.63	74.00	1.3	24,594	0.01%
2021/03/22	12	74.13	3	74.10	74.00	9	24,491	0.04%
2021/03/19	7.1	74.67	8	74.66	75.00	-0.9	24,545	0.00%
2021/03/18	17.2	74.24	36	73.73	74.30	-18.8	24,358	-0.08%
2021/03/17	13	72.42	16	72.23	72.30	-3	24,366	-0.01%
2021/03/16	33	71.87	4	71.88	71.50	29	24,370	0.12%
2021/03/15	10	71.42	2	71.80	71.50	8	24,405	0.03%
2021/03/12	32.1	71.22	9.5	71.27	71.40	22.6	24,426	0.09%
2021/03/11	26.1	71.59	117.5	71.61	72.00	-91.4	24,483	-0.37%	大賣/
2021/03/10	41.1	74.17	25	74.06	73.90	16.1	23,998	0.07%
2021/03/09	6.1	73.01	2	73.00	72.80	4.1	23,975	0.02%
2021/03/08	0	0.00	1	73.80	73.20	-1	23,979	0.00%
2021/03/05	1.1	73.57	7	73.64	73.50	-5.9	23,936	-0.02%
2021/03/04	24	74.91	5	74.20	74.30	19	23,982	0.08%
2021/03/03	19	74.91	8	75.16	75.50	11	23,918	0.05%
2021/03/02	13.3	74.20	2	74.30	73.90	11.3	23,861	0.05%
2021/02/26	13	74.72	0	0.00	74.60	13	23,754	0.05%
2021/02/25	5	75.88	12	76.46	75.90	-7	23,456	-0.03%
2021/02/24	15.2	76.22	28	76.51	76.00	-12.9	23,325	-0.06%
2021/02/23	19	75.11	2	75.20	75.10	17	23,270	0.07%
2021/02/22	20.3	75.92	4.2	76.39	75.80	16.1	23,118	0.07%
2021/02/19	12	75.62	3	75.40	76.10	9	22,985	0.04%
2021/02/18	19	75.31	1	75.90	75.40	18	22,853	0.08%
2021/02/17	55.1	75.78	22	75.55	75.20	33.1	22,678	0.15%
2021/02/05	14	78.56	4	78.60	78.40	10	22,274	0.04%
2021/02/04	19	78.94	12	78.82	78.90	7	22,157	0.03%
2021/02/03	18	78.42	5	78.28	78.20	13	22,161	0.06%
2021/02/02	4	78.57	1	78.30	78.10	3	22,341	0.01%
2021/02/01	17	77.66	16	77.59	78.00	1	22,368	0.00%
2021/01/29	58.1	81.78	43.2	78.89	78.40	15	22,106	0.07%
2021/01/28	33.3	81.81	50	81.86	81.50	-16.8	21,406	-0.08%
2021/01/27	17	80.52	32.3	80.22	81.10	-15.2	20,213	-0.08%
2021/01/26	3	79.03	16.1	78.24	77.70	-13.1	19,412	-0.07%
2021/01/25	59	77.73	15	77.72	78.00	44	19,027	0.23%
2021/01/22	56	76.48	17.2	76.64	77.60	38.8	18,789	0.21%
2021/01/21	15.5	77.61	17	77.41	77.00	-1.5	18,280	-0.01%
2021/01/20	80.2	77.63	16.5	76.61	76.00	63.7	17,816	0.36%
2021/01/19	33.2	78.89	21.1	79.07	79.00	12.1	17,029	0.07%
2021/01/18	58.1	79.14	25.1	78.87	79.00	33	16,570	0.20%
2021/01/15	60.2	81.70	46.1	81.37	80.40	14.1	15,678	0.09%
2021/01/14	20	76.73	70	76.98	77.90	-50	13,423	-0.37%
2021/01/13	61.5	70.02	74.5	69.63	70.90	-13.1	12,034	-0.11%
2021/01/12	21	67.27	1	67.60	67.50	20	11,175	0.18%
2021/01/11	10	66.85	3	67.30	67.30	7	10,964	0.06%
2021/01/08	14	67.19	22	67.33	67.40	-8	10,765	-0.07%
2021/01/07	8	66.70	0	0.00	66.80	8	10,613	0.08%
2021/01/06	46	66.84	0	0.00	66.70	46	10,633	0.43%
2021/01/05	29	66.87	2	66.90	66.80	27	10,501	0.26%
2021/01/04	10.3	67.80	13	68.03	68.00	-2.8	10,269	-0.03%
2020/12/31	0	0.00	5	67.26	67.30	-5	10,070	-0.05%
2020/12/30	3	66.77	0	0.00	67.50	3	10,034	0.03%
2020/12/29	21	67.47	9	67.40	67.10	12	9,957	0.12%
2020/12/28	3	68.00	3	68.00	68.00	0	9,906	0.00%
2020/12/25	4	67.75	7	67.97	67.80	-3	9,956	-0.03%
2020/12/24	15	66.75	0	0.00	66.80	15	9,924	0.15%
2020/12/23	6	66.60	2	66.35	66.80	4	9,889	0.04%
2020/12/22	0	0.00	5	66.70	66.20	-5	9,905	-0.05%
2020/12/21	13	65.80	18	66.21	66.20	-5	9,896	-0.05%
2020/12/18	6	67.12	0	0.00	66.70	6	9,762	0.06%
2020/12/17	16	67.86	18	67.77	67.90	-2	9,618	-0.02%
2020/12/16	8	68.50	0	0.00	68.50	8	9,602	0.08%
2020/12/15	9	68.34	8	67.54	67.30	1	9,669	0.01%
2020/12/14	6	70.17	15	70.36	69.60	-9	9,443	-0.10%
2020/12/11	9	70.31	1	70.90	69.90	8	9,331	0.09%
2020/12/10	3	69.20	38	68.90	69.40	-35	8,938	-0.39%
2020/12/09	1	69.20	11	69.05	69.40	-10	8,781	-0.11%
2020/12/08	6	68.55	12	68.63	68.40	-6	8,606	-0.07%
2020/12/07	13	68.57	29	68.40	68.80	-16	8,455	-0.19%
2020/12/04	1	66.60	5	66.48	66.60	-4	8,094	-0.05%
2020/12/02	1	65.50	23	66.33	66.40	-22	7,971	-0.28%
2020/12/01	12	65.39	0	0.00	65.50	12	7,857	0.15%
2020/11/27	0	0.00	8	66.60	66.50	-8	7,551	-0.11%
2020/11/26	1	66.20	1	66.20	66.50	0	7,521	0.00%
2020/11/25	5	65.92	0	0.00	65.90	5	7,510	0.07%
2020/11/24	8	66.15	2	66.15	66.20	6	7,477	0.08%
2020/11/23	6	66.03	10	65.81	65.90	-4	7,358	-0.05%
2020/11/20	11	66.26	16	66.41	65.60	-5	7,246	-0.07%
2020/11/19	4	65.05	1	65.30	65.00	3	7,129	0.04%
2020/11/18	1.3	64.84	24	65.26	65.30	-22.8	7,205	-0.32%
2020/11/17	5	64.80	34	65.14	65.00	-29	7,243	-0.40%
2020/11/16	4	64.88	4	64.95	65.00	0	7,368	0.00%
2020/11/13	11	63.72	12	63.87	64.10	-1	7,365	-0.01%
2020/11/12	2	62.25	0	0.00	62.30	2	7,281	0.03%
2020/11/11	0	0.00	10	62.05	62.50	-10	7,841	-0.13%
2020/11/10	53	60.19	13	60.34	60.30	40	8,501	0.47%
2020/11/09	8.3	60.81	60	62.50	60.90	-51.7	8,160	-0.63%
2020/11/06	2	62.30	0	0.00	62.20	2	7,951	0.03%
2020/11/05	2	62.25	0	0.00	62.30	2	8,012	0.02%
2020/11/04	0	0.00	1	62.40	62.30	-1	8,066	-0.01%
2020/10/29	2	61.80	0	0.00	61.90	2	8,543	0.02%
2020/10/27	2.5	62.28	0	0.00	62.50	2.5	8,706	0.03%
2020/10/22	3	62.20	0.2	62.50	62.30	2.8	8,865	0.03%
2020/10/19	2	63.60	0	0.00	63.50	2	8,992	0.02%
2020/10/15	2	63.40	8	63.80	63.10	-6	9,382	-0.06%
2020/10/13	10	63.92	10	63.90	64.20	0	9,314	0.00%
2020/10/12	3	63.90	1	63.90	64.10	2	9,380	0.02%
2020/10/08	0	0.00	17	63.70	64.00	-17	9,392	-0.18%
2020/10/06	0	0.00	3	63.67	63.80	-3	9,513	-0.03%
2020/09/29	0	62.60	1	62.90	62.90	-1	9,763	-0.01%
2020/09/28	1	61.90	1	62.10	62.20	0	9,840	0.00%
2020/09/25	6	61.52	1	61.20	61.30	5	9,978	0.05%
2020/09/24	2	62.00	6	62.20	61.50	-4	10,068	-0.04%
2020/09/23	1	62.80	2	63.85	63.00	-1	10,071	-0.01%
2020/09/22	19	63.88	0	0.00	63.20	19	10,826	0.18%
2020/09/21	6	65.30	0	0.00	64.20	6	11,198	0.05%
2020/09/18	2	64.45	7	64.71	65.60	-5	11,465	-0.04%
2020/09/17	1	64.30	6	64.05	63.90	-5	11,566	-0.04%
2020/09/16	1	64.00	0	0.00	64.00	1	11,769	0.01%
2020/09/15	6	64.03	2	64.05	63.90	4	11,987	0.03%
2020/09/14	0	0.00	4	63.65	63.80	-4	12,033	-0.03%
2020/09/11	2	62.80	0	0.00	62.80	2	12,060	0.02%
2020/09/10	2	63.20	0	0.00	62.80	2	12,134	0.02%
2020/09/09	1	62.70	0	0.00	63.20	1	12,278	0.01%
2020/09/08	1	63.10	1	62.70	63.10	0	12,530	0.00%
2020/09/07	1	62.90	6	62.90	62.90	-5	12,889	-0.04%
2020/09/04	2	63.05	2	63.10	63.60	0	12,959	0.00%
2020/09/02	1	63.50	0	0.00	63.70	1	13,103	0.01%
2020/09/01	0	0.00	3	63.43	63.50	-3	13,101	-0.02%
2020/08/31	3	62.93	1	62.70	62.50	2	13,183	0.02%
2020/08/28	1	63.00	0	0.00	62.90	1	13,242	0.01%
2020/08/27	1	63.70	0	0.00	63.90	1	13,210	0.01%
2020/08/26	2	63.30	0	0.00	63.60	2	13,311	0.02%
2020/08/25	0	0.00	2	64.25	63.80	-2	13,476	-0.01%
2020/08/24	10	63.21	3	63.23	63.30	7	13,484	0.05%
2020/08/21	14	64.31	1	64.50	64.40	13	13,382	0.10%
2020/08/20	18	64.87	8	65.04	64.00	10	13,352	0.07%
2020/08/19	3	67.80	4	67.28	66.60	-1	13,179	-0.01%
2020/08/18	3	68.53	2	67.65	67.70	1	13,092	0.01%
2020/08/17	7	68.80	41.8	69.16	69.10	-34.8	13,050	-0.27%
2020/08/14	21	65.53	35.1	66.57	66.70	-14.1	12,536	-0.11%
2020/08/11	3	62.53	0	0.00	62.00	3	12,059	0.02%
2020/08/10	7	63.69	7	63.73	63.60	0	12,418	0.00%
2020/08/07	2	63.30	0	0.00	63.60	2	12,421	0.02%
2020/08/06	0.5	64.00	0	0.00	64.00	0.5	12,425	0.00%
2020/08/05	4.2	63.87	4	64.20	63.40	0.2	12,453	0.00%
2020/08/04	1	63.40	7	63.69	63.80	-6	12,389	-0.05%
2020/08/03	2.1	62.06	1	62.00	62.10	1.1	12,256	0.01%
2020/07/31	7	61.76	0	0.00	61.70	7	12,209	0.06%
2020/07/30	2.2	60.85	0	0.00	61.30	2.2	12,140	0.02%
2020/07/29	0	0.00	5	60.10	60.10	-5	12,083	-0.04%
2020/07/28	7	60.96	7	61.56	60.60	0	12,092	0.00%
2020/07/27	8	60.44	2	61.20	60.40	6	12,154	0.05%
2020/07/24	3	61.60	2	61.20	61.20	1	12,241	0.01%
2020/07/23	1	62.20	2	62.45	62.20	-1	12,237	-0.01%
2020/07/22	6	61.87	1	61.90	61.90	5	12,201	0.04%
2020/07/21	9	61.19	1	61.70	61.20	8	12,219	0.07%
2020/07/20	23	61.76	1	61.50	61.50	22	12,115	0.18%
2020/07/17	3	64.10	1	64.00	64.00	2	11,970	0.02%
2020/07/16	6	64.17	0	0.00	64.10	6	12,076	0.05%
2020/07/15	11	63.95	0	0.00	63.90	11	12,107	0.09%
2020/07/14	10	64.90	10	64.60	64.70	0	12,193	0.00%
2020/07/13	0	0.00	2	64.30	64.80	-2	12,260	-0.02%
2020/07/10	5	64.04	0	0.00	63.70	5	12,339	0.04%
2020/07/09	8	64.91	0	0.00	64.80	8	12,411	0.06%
2020/07/08	3	65.07	5	65.22	65.10	-2	12,351	-0.02%
2020/07/07	6.7	65.81	2	65.25	65.60	4.7	12,272	0.04%
2020/07/06	10	66.88	4	66.80	66.50	6	12,140	0.05%
2020/07/03	9	65.98	31	65.95	66.10	-22	12,122	-0.18%
2020/07/02	2	65.15	1	65.20	65.30	1	12,087	0.01%
2020/07/01	3	64.63	16	64.51	64.50	-13	12,103	-0.11%
2020/06/30	88	64.69	0	0.00	64.00	88	12,039	0.73%
2020/06/29	35	69.79	11	69.98	69.80	24	11,418	0.21%
2020/06/24	71	70.19	17	70.00	70.10	54	11,148	0.48%
2020/06/23	12	70.28	5	70.30	70.00	7	11,187	0.06%
2020/06/22	4	69.33	12	70.02	70.10	-8	10,980	-0.07%
2020/06/19	6	68.40	4	68.95	68.80	2	10,829	0.02%
2020/06/18	0	0.00	5	68.80	68.90	-5	10,687	-0.05%
2020/06/17	9	68.18	0	0.00	68.60	9	10,682	0.08%
2020/06/16	4	68.75	1	68.80	68.60	3	10,759	0.03%
2020/06/15	3	68.77	0	0.00	67.80	3	10,819	0.03%
2020/06/12	4	67.78	3	68.70	69.10	1	10,733	0.01%
2020/06/11	3	69.30	30	69.67	67.80	-27	10,583	-0.26%
2020/06/10	0	0.00	1	66.90	67.00	-1	10,270	-0.01%
2020/06/09	11	66.56	0	0.00	66.00	11	10,382	0.11%
2020/06/08	18	66.65	54	66.54	66.80	-36	10,395	-0.35%
2020/06/05	24	66.18	0	0.00	66.30	24	10,372	0.23%
2020/06/04	30	66.50	2	66.95	66.40	28	10,458	0.27%
2020/06/03	3	66.40	6	66.40	66.10	-3	10,478	-0.03%
2020/06/02	5	65.04	2	65.05	65.10	3	10,380	0.03%
2020/06/01	2	64.70	37	64.68	64.20	-35	10,357	-0.34%
2020/05/29	0	0.00	8	62.65	64.50	-8	10,339	-0.08%
2020/05/28	2	61.90	0	0.00	61.50	2	10,282	0.02%
2020/05/27	1	62.10	3	62.13	62.00	-2	10,402	-0.02%
2020/05/26	0	0.00	11	62.09	62.00	-11	10,471	-0.11%
2020/05/25	1	61.30	0	0.00	61.50	1	10,386	0.01%
2020/05/22	2	60.70	0	0.00	60.70	2	10,385	0.02%
2020/05/21	11	60.82	1.4	60.79	60.60	9.6	10,324	0.09%
2020/05/20	0	0.00	1	61.50	61.00	-1	10,203	-0.01%
2020/05/19	25	61.47	1	61.40	61.10	24	10,136	0.24%
2020/05/18	2	62.55	3	62.70	63.00	-1	9,912	-0.01%
2020/05/15	34	62.82	3	62.50	62.60	31	9,872	0.31%
2020/05/14	1	65.40	6	65.92	66.00	-5	9,435	-0.05%
2020/05/12	2	65.95	0	0.00	66.00	2	9,318	0.02%
2020/05/11	0	0.00	1	67.20	66.90	-1	9,223	-0.01%
2020/05/08	0.3	66.00	3	66.03	66.30	-2.7	9,157	-0.03%
2020/05/06	3	65.23	30	65.50	65.00	-27	9,143	-0.30%
2020/05/05	0	0.00	94	65.50	65.30	-94	9,168	-1.03%
2020/05/04	16	64.91	0	0.00	64.90	16	9,171	0.17%
2020/04/30	1	66.30	7	66.00	66.10	-6	9,167	-0.07%
2020/04/29	0	0.00	3.1	66.29	65.50	-3.1	9,145	-0.03%
2020/04/28	2	65.60	2	65.75	65.90	0	9,085	0.00%
2020/04/27	6	65.47	1	65.50	65.40	5	9,228	0.05%
2020/04/24	0	0.00	3.1	64.51	64.70	-3.1	9,151	-0.03%
2020/04/23	0	0.00	1	64.30	64.40	-1	9,083	-0.01%
2020/04/22	6	63.18	0	0.00	63.10	6	8,999	0.07%
2020/04/21	108	64.63	1	64.70	63.20	107	8,908	1.20%	大買/鉅額交易
2020/04/20	0	0.00	5	65.00	64.40	-5	8,809	-0.06%
2020/04/17	11	65.73	1	65.10	65.10	10	8,824	0.11%
2020/04/16	0	0.00	1	64.40	65.00	-1	8,673	-0.01%
2020/04/15	0	0.00	4.1	64.68	64.80	-4.1	8,597	-0.05%
2020/04/13	5	62.00	1	62.00	62.00	4	8,480	0.05%
2020/04/09	2.1	61.95	0	0.00	61.80	2.1	8,497	0.02%
2020/04/08	0	0.00	4	62.75	62.50	-4	8,461	-0.05%
2020/04/07	0	0.00	1	63.00	61.80	-1	8,374	-0.01%
2020/04/06	1	61.40	11.1	61.34	61.60	-10.1	8,244	-0.12%
2020/04/01	5	58.70	0	0.00	58.40	5	8,028	0.06%
2020/03/31	8	59.20	2	58.70	58.00	6	7,929	0.08%
2020/03/30	2	59.30	2	59.40	59.30	0	7,705	0.00%
2020/03/27	20	60.35	7	60.27	60.10	13	7,575	0.17%
2020/03/26	0.5	55.20	1	54.50	55.10	-0.5	7,245	-0.01%
2020/03/25	8	54.95	6	55.40	54.90	2	7,265	0.03%
2020/03/24	0	0.00	1	52.20	51.90	-1	7,242	-0.01%
2020/03/23	2	49.65	0	0.00	48.20	2	7,341	0.03%
2020/03/20	6	49.37	7	51.27	51.80	-1	7,335	-0.01%
2020/03/19	3	48.50	1	48.05	48.10	2	7,245	0.03%
2020/03/17	1.1	51.38	1.4	51.28	50.70	-0.4	7,143	-0.01%
2020/03/16	3	54.27	0	0.00	52.60	3	7,083	0.04%
2020/03/13	2	52.60	7	53.69	55.30	-5	7,017	-0.07%
2020/03/12	2	58.25	0	0.00	56.80	2	6,839	0.03%
2020/03/11	0.1	59.90	2	60.60	59.40	-2	6,756	-0.03%
2020/03/10	2	60.30	0	0.00	60.30	2	6,727	0.03%
2020/03/09	1.4	60.56	2	61.10	61.30	-0.7	6,612	-0.01%
2020/03/06	3	61.37	0	0.00	61.30	3	6,580	0.05%
2020/03/05	0	0.00	1	62.70	62.90	-1	6,605	-0.02%
2020/03/03	2	61.25	0	0.00	61.00	2	6,584	0.03%
2020/03/02	2	60.45	0	0.00	60.30	2	6,503	0.03%
2020/02/27	0.1	62.70	0	0.00	62.70	0.1	6,430	0.00%
2020/02/26	0.1	64.20	1	64.50	64.20	-1	6,378	-0.01%
2020/02/25	10	64.70	3	64.70	64.70	7	6,416	0.11%
2020/02/24	2	64.10	0	0.00	64.50	2	6,523	0.03%
2020/02/21	0.1	65.50	1	65.70	65.50	-1	6,652	-0.01%
2020/02/19	0	0.00	3	66.43	66.70	-3	6,893	-0.04%
2020/02/18	0	0.00	2	65.30	66.00	-2	6,983	-0.03%
2020/02/14	0	0.00	9	66.08	66.20	-9	7,735	-0.12%
2020/02/13	0	0.00	4	65.95	65.40	-4	8,226	-0.05%
2020/02/11	0	0.00	7	65.09	65.50	-7	9,655	-0.07%
2020/02/10	0	0.00	1	64.80	64.70	-1	9,654	-0.01%
2020/02/07	5	65.50	1	65.30	65.30	4	9,618	0.04%
2020/02/06	1	66.60	3	66.20	66.60	-2	9,648	-0.02%
2020/02/05	1	64.20	0	0.00	64.80	1	9,685	0.01%
2020/02/04	4	64.85	1	65.00	64.80	3	9,735	0.03%
2020/02/03	2	60.80	1	63.00	63.90	1	9,818	0.01%
2020/01/31	1	64.30	9	64.13	63.60	-8	9,843	-0.08%
2020/01/30	13	62.92	30	63.84	62.80	-17	9,970	-0.17%
2020/01/20	2	68.05	0	0.00	68.00	2	9,796	0.02%
2020/01/17	13	67.93	0	0.00	67.90	13	9,809	0.13%
2020/01/16	0	0.00	5	67.90	68.00	-5	9,812	-0.05%
2020/01/14	0	0.00	1	69.10	69.10	-1	9,932	-0.01%
2020/01/13	1	68.30	2.4	69.04	69.20	-1.4	9,978	-0.01%
2020/01/10	0	0.00	2	67.00	67.00	-2	10,257	-0.02%
2020/01/09	2	67.05	0	0.00	67.40	2	10,402	0.02%
2020/01/08	1	67.60	0	0.00	67.70	1	10,386	0.01%
2020/01/07	0	0.00	4	67.83	68.30	-4	10,325	-0.04%
2020/01/06	0	0.00	2	66.75	66.80	-2	10,281	-0.02%
2020/01/03	1	67.90	0	0.00	68.20	1	10,280	0.01%
2020/01/02	1	68.30	1	68.30	68.60	0	10,267	0.00%
2019/12/27	0	0.00	1	69.30	69.40	-1	10,289	-0.01%
2019/12/26	1	68.90	0	0.00	69.20	1	10,324	0.01%
2019/12/24	0	0.00	1	69.50	69.20	-1	10,415	-0.01%
2019/12/23	0	0.00	2	70.30	69.80	-2	10,403	-0.02%
2019/12/20	0	0.00	1	70.30	70.10	-1	10,393	-0.01%
2019/12/19	1	70.00	3	70.30	70.20	-2	10,340	-0.02%
2019/12/18	5	71.16	19	70.89	71.10	-14	10,264	-0.14%
2019/12/16	1	68.80	0	0.00	68.70	1	10,061	0.01%
2019/12/13	1	68.40	0	0.00	68.80	1	10,081	0.01%
2019/12/12	0	0.00	18	69.43	69.00	-18	10,022	-0.18%
2019/12/11	0	0.00	2	68.30	68.70	-2	9,921	-0.02%
2019/12/06	0	0.00	3	69.13	69.00	-3	9,834	-0.03%
2019/12/05	0	0.00	4	69.30	68.80	-4	9,812	-0.04%
2019/12/04	6	68.73	1	69.20	69.00	5	9,768	0.05%
2019/12/03	0.2	69.10	3	69.10	69.10	-2.8	9,735	-0.03%
2019/12/02	2	67.20	5	67.24	67.50	-3	9,595	-0.03%
2019/11/29	7	68.11	22	67.92	68.00	-15	9,533	-0.16%
2019/11/28	0	0.00	6	69.60	69.50	-6	9,419	-0.06%
2019/11/27	1	70.00	20	70.40	69.70	-19	9,548	-0.20%
2019/11/26	2	70.30	0	0.00	70.20	2	9,489	0.02%
2019/11/25	3	69.87	6	69.90	69.90	-3	9,335	-0.03%
2019/11/21	0	0.00	6	71.23	71.30	-6	9,256	-0.06%
2019/11/20	2	71.00	11	71.24	71.00	-9	9,097	-0.10%
2019/11/19	1	70.20	22	70.52	70.70	-21	8,977	-0.23%
2019/11/18	2.2	69.81	0	0.00	70.00	2.2	8,747	0.03%
2019/11/15	11	69.62	3	70.27	69.80	8	8,659	0.09%
2019/11/14	38	69.98	27	69.75	70.00	11	8,545	0.13%
2019/11/13	18	70.07	7	69.56	70.00	11	8,312	0.13%
2019/11/12	12	68.07	39	67.11	68.60	-27	7,853	-0.34%
2019/11/11	8.2	66.95	9	66.74	66.70	-0.8	7,394	-0.01%
2019/11/08	35	65.51	30	66.35	67.30	5	7,023	0.07%
2019/11/07	0	0.00	1.1	61.00	61.20	-1.1	6,158	-0.02%
2019/11/06	2	61.00	3	60.63	61.30	-1	6,163	-0.02%
2019/11/05	1	61.40	8.1	60.90	61.00	-7.1	6,181	-0.11%
2019/11/04	1	61.00	7	60.93	61.10	-6	6,224	-0.10%
2019/11/01	1	60.30	0	0.00	60.20	1	6,196	0.02%
2019/10/31	1.1	59.38	4	59.20	59.30	-2.9	6,190	-0.05%
2019/10/30	1	60.30	5.7	60.88	60.40	-4.7	6,095	-0.08%
2019/10/29	3	60.87	3	60.87	60.70	0	6,217	0.00%
2019/10/28	3	59.77	1	59.60	59.80	2	6,159	0.03%
2019/10/25	0	0.00	12	59.41	59.60	-12	6,204	-0.19%
2019/10/24	2	59.50	1	59.00	59.30	1	6,228	0.02%
2019/10/23	4	59.15	3	59.17	59.20	1	6,267	0.02%
2019/10/22	3	58.90	6	58.73	58.50	-3	6,216	-0.05%
2019/10/21	2	58.05	0	0.00	58.30	2	6,157	0.03%
2019/10/18	12	58.55	8	59.29	58.00	4	6,074	0.07%
2019/10/17	1	57.30	15	56.78	57.30	-14	5,714	-0.25%
2019/10/16	0	0.00	9	55.12	55.50	-9	5,511	-0.16%
2019/10/15	2	55.10	1	55.20	55.10	1	5,528	0.02%
2019/10/14	5	55.60	1	54.90	55.00	4	5,583	0.07%
2019/10/09	1	54.00	0	0.00	54.00	1	5,533	0.02%
2019/10/08	1	55.60	1	55.20	55.10	0	5,520	0.00%
2019/10/07	6	55.52	11	55.22	55.50	-5	5,520	-0.09%
2019/10/03	1	53.90	1	54.60	54.60	0	5,499	0.00%
2019/10/02	0	0.00	2	54.60	54.90	-2	5,516	-0.04%
2019/10/01	0	0.00	2	54.50	54.80	-2	5,504	-0.04%
2019/09/27	1	54.00	0	0.00	54.00	1	5,447	0.02%
2019/09/26	5	54.70	0	0.00	54.70	5	5,459	0.09%
2019/09/24	1	55.00	0	0.00	55.00	1	5,499	0.02%
2019/09/19	0	0.00	7	54.50	54.60	-7	5,456	-0.13%
2019/09/18	0	0.00	15	54.38	54.70	-15	5,436	-0.28%
2019/09/17	0	0.00	12	53.63	53.90	-12	5,345	-0.22%
2019/09/16	1	53.20	0	0.00	53.50	1	5,421	0.02%
2019/09/11	0	0.00	4	52.88	53.00	-4	5,504	-0.07%
2019/09/10	1	52.30	0	0.00	52.30	1	5,466	0.02%
2019/09/09	0	0.00	1	52.90	52.90	-1	5,468	-0.02%
2019/09/05	5	52.70	1	52.60	52.70	4	5,431	0.07%
2019/09/04	0	0.00	10	52.29	52.40	-10	5,497	-0.18%
2019/09/02	1.2	52.61	0	0.00	52.20	1.2	5,567	0.02%
2019/08/30	2	51.90	15	52.01	52.40	-13	5,581	-0.23%
2019/08/29	1	50.20	0	0.00	50.20	1	5,415	0.02%
2019/08/26	0	0.00	3	50.13	50.00	-3	5,427	-0.06%
2019/08/23	5	50.78	0	0.00	50.70	5	5,469	0.09%
2019/08/22	2	51.25	1	50.80	51.10	1	5,556	0.02%
2019/08/20	2	51.20	0	0.00	51.10	2	5,617	0.04%
2019/08/19	0.2	51.60	0	0.00	51.50	0.2	5,590	0.00%
2019/08/16	0	0.00	7	51.04	51.00	-7	5,592	-0.13%
2019/08/15	2	50.00	0	0.00	50.10	2	5,512	0.04%
2019/08/14	1	51.10	4.1	51.10	50.70	-3.1	5,523	-0.06%
2019/08/13	1	50.30	1	50.30	50.50	0	5,505	0.00%
2019/08/12	10	50.31	6	50.23	50.60	4	5,493	0.07%
2019/08/08	7	48.36	0	0.00	48.00	7	5,414	0.13%
2019/08/07	0	0.00	1	48.00	48.00	-1	5,477	-0.02%
2019/08/06	3	47.55	2	47.50	47.70	1	5,537	0.02%
2019/08/05	12.1	48.59	1	48.45	48.45	11.1	5,533	0.20%
2019/08/02	10	49.79	0	0.00	49.70	10	5,541	0.18%
2019/07/31	11	51.57	2	51.20	50.90	9	6,001	0.15%
2019/07/30	10	56.15	3	56.27	56.00	7	5,782	0.12%
2019/07/29	1	57.10	3	57.03	57.00	-2	5,768	-0.03%
2019/07/26	0	0.00	3	57.60	57.50	-3	5,731	-0.05%
2019/07/25	1	57.20	9.1	56.71	57.40	-8.1	5,669	-0.14%
2019/07/24	1.3	56.18	2	56.20	56.10	-0.7	5,675	-0.01%
2019/07/19	1	55.60	4	55.75	55.60	-3	5,719	-0.05%
2019/07/17	6.1	55.55	0	0.00	55.40	6.1	5,893	0.10%
2019/07/16	0	0.00	2	56.30	56.30	-2	5,932	-0.03%
2019/07/15	1	55.20	1	55.10	55.00	0	6,042	0.00%
2019/07/12	1	55.30	0	0.00	55.00	1	6,297	0.02%
2019/07/11	0	0.00	1	54.90	55.50	-1	6,804	-0.01%
2019/07/09	0	0.00	1	54.50	54.50	-1	7,637	-0.01%
2019/07/05	6	55.00	0	0.00	55.10	6	7,660	0.08%
2019/07/04	1	54.70	5	54.74	54.70	-4	7,710	-0.05%
2019/07/03	0	0.00	1	54.60	54.50	-1	7,790	-0.01%
2019/07/01	7	54.13	5	54.42	54.50	2	7,840	0.03%
2019/06/28	3	53.73	1	54.00	53.70	2	7,830	0.03%
2019/06/27	5	54.40	7	54.34	54.30	-2	7,899	-0.03%
2019/06/26	0	0.00	5	53.70	54.00	-5	7,916	-0.06%
2019/06/25	0	0.00	1	53.80	53.70	-1	7,976	-0.01%
2019/06/21	1	53.40	0	0.00	53.70	1	8,018	0.01%
2019/06/20	0	0.00	10	54.03	54.10	-10	7,932	-0.13%
2019/06/19	1	52.80	7	52.97	53.40	-6	7,889	-0.08%
2019/06/17	1	52.00	0	0.00	52.20	1	7,877	0.01%
2019/06/14	0	0.00	3	52.00	52.00	-3	7,892	-0.04%
2019/06/13	2	51.65	0	0.00	51.50	2	7,969	0.03%
2019/06/12	0	0.00	3	51.93	52.20	-3	8,383	-0.04%
2019/06/11	1	50.50	2	50.50	50.50	-1	8,308	-0.01%
2019/06/10	0	0.00	1	50.60	50.30	-1	8,293	-0.01%
2019/06/06	4	50.40	1	50.40	50.00	3	8,306	0.04%
2019/06/05	2	51.10	3	50.90	51.00	-1	8,423	-0.01%
2019/06/04	3	50.83	0	0.00	50.70	3	8,466	0.04%
2019/06/03	1	51.10	0	0.00	51.20	1	8,513	0.01%
2019/05/31	2	51.30	3	51.83	51.50	-1	8,517	-0.01%
2019/05/30	1	50.70	1	50.10	51.10	0	8,440	0.00%
2019/05/29	1	49.35	0	0.00	49.40	1	8,432	0.01%
2019/05/27	1	50.50	1	50.70	50.60	0	8,375	0.00%
2019/05/23	2	50.20	1	50.20	50.10	1	8,582	0.01%
2019/05/22	0	0.00	3	50.50	50.50	-3	8,627	-0.03%
2019/05/21	2	50.40	0	0.00	50.40	2	8,804	0.02%
2019/05/20	5	50.50	0.1	50.50	50.50	4.9	8,846	0.06%
2019/05/17	2	50.50	0	0.00	49.95	2	8,864	0.02%
2019/05/16	11	50.46	10	50.30	49.95	1	8,820	0.01%
2019/05/15	5	50.76	0	0.00	50.90	5	8,787	0.06%
2019/05/14	9	50.67	0	0.00	50.80	9	8,743	0.10%
2019/05/13	3	51.30	0	0.00	51.70	3	8,680	0.03%
2019/05/10	2	51.80	1	51.50	51.70	1	8,645	0.01%
2019/05/09	28	51.55	4	51.20	52.00	24	8,585	0.28%
2019/05/08	12	54.14	5	53.82	53.50	7	8,315	0.08%
2019/05/07	2	57.25	0.5	57.50	57.20	1.5	8,026	0.02%
2019/05/06	34	58.16	2	57.60	57.00	32	8,125	0.39%
2019/05/03	2	59.00	1	59.10	59.40	1	7,979	0.01%
2019/05/02	2	58.70	2	58.80	58.60	0	7,931	0.00%
2019/04/30	1	58.00	7	57.83	58.30	-6	7,912	-0.08%
2019/04/29	0	0.00	1	58.90	58.30	-1	7,847	-0.01%
2019/04/26	1	59.00	0	0.00	58.80	1	7,833	0.01%
2019/04/25	2	58.85	1	58.90	59.20	1	7,834	0.01%
2019/04/24	4	59.85	0	0.00	59.40	4	7,862	0.05%
2019/04/23	3	58.87	9	58.37	59.10	-6	7,782	-0.08%
2019/04/22	3	59.33	7	59.37	58.90	-4	7,733	-0.05%
2019/04/19	5	60.20	15	60.01	60.10	-10	7,713	-0.13%
2019/04/18	16	62.14	7	61.34	60.90	9	7,671	0.12%
2019/04/17	28.3	62.74	17	62.91	61.10	11.3	7,539	0.15%
2019/04/16	22	59.29	33.1	58.75	60.90	-11.1	7,192	-0.15%
2019/04/15	3.2	55.19	8	55.25	55.50	-4.8	6,540	-0.07%
2019/04/12	1	53.90	1	54.00	53.80	0	6,451	0.00%
2019/04/11	5	53.60	8	54.30	53.60	-3	6,445	-0.05%
2019/04/10	2	54.05	3	54.13	54.20	-1	6,413	-0.02%
2019/04/09	0	0.00	3	54.03	54.30	-3	6,410	-0.05%
2019/04/08	0	0.00	15	53.30	53.30	-15	6,352	-0.24%
2019/04/03	2	52.75	0	0.00	52.70	2	6,299	0.03%
2019/04/02	4	53.40	3	53.10	53.00	1	6,261	0.02%
2019/04/01	7	53.04	13	53.00	53.00	-6	6,228	-0.10%
2019/03/29	0	0.00	5	53.14	53.30	-5	6,099	-0.08%
2019/03/28	11	52.72	1	53.00	53.00	10	6,067	0.16%
2019/03/27	2.3	52.41	0	0.00	52.50	2.3	6,037	0.04%
2019/03/26	3	52.10	0	0.00	52.00	3	5,996	0.05%
2019/03/25	4	51.40	22	51.30	51.40	-18	5,977	-0.30%
2019/03/21	2	52.00	20	51.90	51.80	-18	5,968	-0.30%
2019/03/20	2	51.90	0	0.00	52.10	2	5,968	0.03%
2019/03/18	10	51.60	5	51.40	51.90	5	5,967	0.08%
2019/03/15	23	51.96	0	0.00	52.40	23	5,896	0.39%
2019/03/13	7	55.33	5	54.72	54.90	2	5,595	0.04%
2019/03/12	8	54.85	2	54.90	54.90	6	5,551	0.11%
2019/03/11	0	0.00	7	53.96	53.90	-7	5,506	-0.13%
2019/03/07	0	0.00	3.1	52.17	52.40	-3.1	5,432	-0.06%
2019/03/04	6	51.80	0	0.00	51.80	6	5,537	0.11%
2019/02/27	1	52.30	0	0.00	52.80	1	5,499	0.02%
2019/02/26	1	53.00	6	53.38	53.00	-5	5,490	-0.09%
2019/02/25	5	53.40	0	0.00	53.70	5	5,416	0.09%
2019/02/22	10	52.90	4	52.90	52.90	6	5,346	0.11%
2019/02/21	14	52.34	1	52.30	52.50	13	5,238	0.25%
2019/02/20	5.5	52.59	15	52.40	52.50	-9.5	5,169	-0.18%
2019/02/19	11	51.52	2	51.50	51.50	9	5,040	0.18%
2019/02/15	5	51.00	0	0.00	50.80	5	4,996	0.10%
2019/02/13	4.1	50.83	1.1	51.36	50.70	2.9	5,154	0.06%
2019/02/12	1	50.40	0	0.00	51.00	1	5,228	0.02%
2019/02/11	0.4	51.00	0	0.00	51.00	0.4	5,259	0.01%
2019/01/30	0	0.00	4	51.75	51.80	-4	5,336	-0.07%
2019/01/29	0	0.00	5	51.00	51.40	-5	5,462	-0.09%
2019/01/28	6	51.43	0	0.00	51.50	6	5,462	0.11%
2019/01/25	0	0.00	6	50.70	51.00	-6	5,457	-0.11%
2019/01/21	0	0.00	1	49.50	49.00	-1	5,495	-0.02%
2019/01/18	2	48.75	0	0.00	48.95	2	5,526	0.04%
2019/01/16	2	49.15	0	0.00	48.90	2	5,539	0.04%
2019/01/15	2	48.70	0	0.00	48.90	2	5,593	0.04%
2019/01/11	1	48.35	0	0.00	48.10	1	5,548	0.02%
2019/01/10	2	48.30	0	0.00	48.50	2	5,474	0.04%
2019/01/09	0	0.00	1	47.80	48.00	-1	5,422	-0.02%
2019/01/08	1	47.00	0	0.00	47.40	1	5,403	0.02%
2019/01/07	4	48.73	2	48.50	48.50	2	5,269	0.04%
2019/01/04	1	48.95	0	0.00	48.50	1	5,286	0.02%
2019/01/03	8	49.51	0	0.00	49.60	8	5,461	0.15%
2019/01/02	3	50.33	0	0.00	50.20	3	5,502	0.05%
2018/12/28	0	0.00	1	51.40	51.40	-1	5,510	-0.02%
2018/12/27	2	50.30	0	0.00	50.40	2	5,535	0.04%
2018/12/25	2	49.43	0	0.00	49.90	2	5,676	0.04%
2018/12/24	2	49.55	0	0.00	50.60	2	5,738	0.03%
2018/12/22	0	0.00	1	50.00	49.95	-1	5,790	-0.02%
2018/12/21	3	50.00	0	0.00	50.40	3	5,986	0.05%
2018/12/20	2	50.15	0	0.00	49.90	2	6,148	0.03%
2018/12/19	0.5	50.70	0	0.00	50.90	0.5	6,290	0.01%
2018/12/18	2	50.60	0	0.00	50.70	2	6,314	0.03%
2018/12/17	1	51.70	0	0.00	51.30	1	6,491	0.02%
2018/12/14	1	50.40	0	0.00	50.70	1	6,565	0.02%
2018/12/12	0	0.00	1	51.30	51.20	-1	6,605	-0.02%
2018/12/11	1	50.10	0	0.00	50.30	1	6,679	0.01%
2018/12/10	7	50.16	0	0.00	49.80	7	6,949	0.10%
2018/12/06	6	50.18	0	0.00	50.10	6	7,050	0.09%
2018/12/05	0	0.00	2	52.90	52.90	-2	6,990	-0.03%
2018/11/30	0	0.00	5	53.40	52.30	-5	7,220	-0.07%
2018/11/29	0	0.00	1	52.40	52.40	-1	7,230	-0.01%
2018/11/28	1	52.80	0	0.00	53.00	1	7,195	0.01%
2018/11/27	0	0.00	1	51.49	51.30	-1	7,127	-0.01%
2018/11/23	5	50.02	0	0.00	49.70	5	7,236	0.07%
2018/11/20	0	0.00	2	51.90	51.60	-2	7,199	-0.03%
2018/11/19	0	0.00	1	52.40	52.50	-1	7,236	-0.01%
2018/11/14	0	51.00	0	0.00	50.70	0	7,347	0.00%
2018/11/12	2	51.20	0	0.00	51.10	2	7,337	0.03%
2018/11/08	2	52.00	0	0.00	51.90	2	7,210	0.03%
2018/11/07	2	51.35	0	0.00	51.30	2	7,148	0.03%
2018/11/06	5	52.20	0	0.00	51.90	5	7,093	0.07%
2018/11/05	2	54.20	0	0.00	54.40	2	7,198	0.03%
2018/11/02	3	54.87	2	55.45	55.40	1	7,214	0.01%
2018/11/01	1	55.80	1	56.10	56.00	0	7,235	0.00%
2018/10/26	0	0.00	1	54.90	54.50	-1	7,431	-0.01%
2018/10/25	1	54.70	11.1	54.05	54.10	-10.1	7,509	-0.13%
2018/10/23	1	54.40	0	0.00	54.00	1	7,746	0.01%
2018/10/22	0	0.00	2	56.40	56.90	-2	7,885	-0.03%
2018/10/18	1	57.00	0	0.00	57.20	1	8,069	0.01%
2018/10/17	1	57.00	0	0.00	56.80	1	8,128	0.01%
2018/10/16	0	0.00	2	56.70	56.80	-2	8,138	-0.02%
2018/10/12	2	54.40	0	0.00	53.90	2	8,204	0.02%
2018/10/11	5	54.06	3	54.10	53.80	2	8,194	0.02%
2018/10/09	5	60.00	1	60.00	59.60	4	8,068	0.05%
2018/10/08	1	60.80	0	0.00	60.60	1	8,084	0.01%
2018/10/05	2	60.80	2	60.85	61.30	0	8,095	0.00%
2018/10/04	5	59.86	0	0.00	60.90	5	8,056	0.06%
2018/10/03	4	60.50	0	0.00	60.50	4	7,961	0.05%
2018/10/01	1	61.70	4	61.75	61.70	-3	7,920	-0.04%
2018/09/28	4	60.38	1	61.10	61.10	3	7,917	0.04%
2018/09/27	2	60.90	0	0.00	60.90	2	7,811	0.03%
2018/09/26	3	62.13	1	62.20	62.10	2	7,624	0.03%
2018/09/21	0	0.00	5	62.50	65.10	-5	7,541	-0.07%
2018/09/20	16	64.36	1	63.50	63.60	15	7,445	0.20%
2018/09/18	0	0.00	9	64.90	64.90	-9	7,627	-0.12%
2018/09/17	2	65.80	10	65.75	65.80	-8	7,730	-0.10%
2018/09/14	1.1	65.24	6	65.58	65.60	-4.9	7,751	-0.06%
2018/09/12	1	59.90	0	0.00	60.10	1	7,568	0.01%
2018/09/11	2	59.10	0	0.00	59.90	2	7,571	0.03%
2018/09/10	14	59.31	0	0.00	58.80	14	7,639	0.18%
2018/09/07	10	61.43	0	0.00	61.20	10	7,704	0.13%
2018/09/06	9	62.97	0	0.00	62.50	9	7,709	0.12%
2018/09/05	4	63.93	0	0.00	63.90	4	7,699	0.05%
2018/09/03	1	65.20	0	0.00	65.20	1	7,769	0.01%
2018/08/30	1	65.50	0	0.00	64.50	1	7,987	0.01%
2018/08/29	1	65.50	0	0.00	66.00	1	8,020	0.01%
2018/08/28	0	0.00	1	65.10	65.20	-1	8,081	-0.01%
2018/08/24	5	63.46	0	0.00	63.70	5	8,186	0.06%
2018/08/23	6	63.83	0	0.00	64.20	6	8,431	0.07%
2018/08/22	1	64.00	21	64.31	64.50	-20	8,521	-0.23%
2018/08/21	4	64.23	0	0.00	64.30	4	8,490	0.05%
2018/08/17	0	0.00	3	66.00	65.40	-3	8,433	-0.04%
2018/08/16	6	65.88	1	66.80	66.50	5	8,397	0.06%
2018/08/15	0	0.00	1	67.50	67.20	-1	8,421	-0.01%
2018/08/14	3	68.50	15	68.29	68.50	-12	8,448	-0.14%
2018/08/13	5	68.50	3	68.50	67.80	2	8,510	0.02%
2018/08/10	0	0.00	9.1	68.59	69.00	-9.1	8,628	-0.10%
2018/08/06	3	65.87	2	66.00	66.00	1	8,446	0.01%
2018/08/03	2	65.85	2	66.60	66.70	0	8,554	0.00%
2018/08/01	1	67.50	1	68.20	67.50	0	8,558	0.00%
2018/07/31	3	67.10	4	67.58	68.10	-1	8,505	-0.01%
2018/07/30	8	66.29	16	66.18	66.50	-8	8,359	-0.10%
2018/07/27	4	68.98	6	68.77	69.20	-2	8,238	-0.02%
2018/07/26	0	67.90	0	0.00	67.90	0	8,051	0.00%
2018/07/25	2	68.85	8	68.81	68.70	-6	7,970	-0.08%
2018/07/24	2	68.95	2	69.00	69.10	0	7,906	0.00%
2018/07/23	1	68.90	3	69.00	69.30	-2	7,861	-0.03%
2018/07/20	7	68.51	4	68.48	68.40	3	7,839	0.04%
2018/07/19	16	67.93	2	68.20	67.30	14	7,779	0.18%
2018/07/16	1	64.90	0	0.00	65.30	1	7,641	0.01%
2018/07/11	1	62.80	0	0.00	62.60	1	7,681	0.01%
2018/07/10	0	0.00	1	63.30	63.80	-1	7,740	-0.01%
2018/07/06	0	0.00	3	62.40	62.40	-3	7,827	-0.04%
2018/07/05	1	62.30	1	63.40	63.10	0	7,836	0.00%
2018/07/03	2	63.00	4	62.93	63.00	-2	8,002	-0.02%
2018/06/28	8.1	60.96	3	60.90	60.90	5.1	7,855	0.06%
2018/06/26	5	62.42	5	63.10	62.10	0	7,654	0.00%
2018/06/25	2	64.00	1	64.40	63.80	1	7,524	0.01%
2018/06/22	14	65.04	0	0.00	65.00	14	7,433	0.19%
2018/06/21	1	66.10	0	0.00	66.00	1	7,359	0.01%
2018/06/20	1	67.00	3	66.73	67.00	-2	7,443	-0.03%
2018/06/19	2	64.90	1	65.60	65.30	1	7,395	0.01%
2018/06/15	3	66.27	0	0.00	66.20	3	7,276	0.04%
2018/06/14	1	66.90	1	66.40	66.50	0	7,127	0.00%
2018/06/13	1	66.90	1	66.70	66.70	0	7,133	0.00%
2018/06/12	6	67.30	3	67.70	67.30	3	7,456	0.04%
2018/06/11	3	67.33	6	67.30	67.80	-3	7,380	-0.04%
2018/06/08	18	68.00	11	69.00	67.90	7	7,316	0.10%
2018/06/07	8	68.35	1	67.80	67.80	7	7,122	0.10%
2018/06/06	10.3	68.40	3	68.30	68.50	7.3	7,133	0.10%
2018/06/05	17	67.13	10	66.90	67.30	7	7,043	0.10%
2018/06/04	0	0.00	2	66.55	66.60	-2	6,949	-0.03%
2018/06/01	6	64.72	3	64.73	64.90	3	6,869	0.04%
2018/05/31	2	64.90	2	64.25	63.30	0	6,838	0.00%
2018/05/30	6	65.40	0	0.00	65.00	6	6,577	0.09%
2018/05/29	3	66.27	1	66.10	66.00	2	6,510	0.03%
2018/05/28	6	65.98	0	0.00	66.00	6	6,483	0.09%
2018/05/25	3	65.93	0	0.00	66.10	3	6,495	0.05%
2018/05/23	1	65.10	2	65.50	65.00	-1	6,377	-0.02%
2018/05/22	3	65.07	0	0.00	65.00	3	6,467	0.05%
2018/05/21	7	64.80	2	64.80	65.00	5	6,557	0.08%
2018/05/18	7	65.40	2	65.05	65.00	5	6,557	0.08%
2018/05/17	1	67.20	0	0.00	67.20	1	6,511	0.02%
2018/05/16	8	66.63	0	0.00	66.60	8	6,523	0.12%
2018/05/15	2	67.30	0	0.00	66.90	2	6,665	0.03%
2018/05/14	1	67.30	0	0.00	67.50	1	6,849	0.01%
2018/05/11	7	67.09	0	0.00	67.00	7	6,863	0.10%
2018/05/10	1.3	68.88	0	0.00	68.60	1.3	6,723	0.02%
2018/05/09	7	68.46	2	68.85	68.90	5	6,771	0.07%
2018/05/08	2	70.70	3	70.60	70.00	-1	6,748	-0.01%
2018/05/07	2	69.35	0.7	69.30	69.20	1.3	7,033	0.02%
2018/05/04	1	70.00	0	0.00	69.80	1	7,080	0.01%
2018/05/03	1	70.00	2	70.70	70.70	-1	7,117	-0.01%
2018/05/02	0	0.00	1	71.00	71.00	-1	7,220	-0.01%
2018/04/27	2.5	68.54	0	0.00	68.70	2.5	7,337	0.03%
2018/04/26	2	68.30	0	0.00	68.30	2	7,428	0.03%
2018/04/24	3	69.20	1	69.30	69.10	2	7,537	0.03%
2018/04/20	0	0.00	1	70.70	70.50	-1	7,670	-0.01%
2018/04/19	3	69.57	0	0.00	69.50	3	7,699	0.04%
2018/04/18	10	69.30	0	0.00	69.10	10	7,853	0.13%
2018/04/17	8	69.81	1	69.20	69.00	7	7,917	0.09%
2018/04/16	2	70.50	0	0.00	70.30	2	7,869	0.03%
2018/04/13	2	71.70	23	71.81	71.10	-21	7,902	-0.27%
2018/04/12	2	71.40	0	0.00	71.50	2	7,967	0.03%
2018/04/11	1	72.00	0	0.00	71.80	1	7,980	0.01%
2018/04/09	2	72.20	0	0.00	72.20	2	8,039	0.02%
2018/04/03	3	72.07	0	0.00	72.00	3	7,974	0.04%
2018/03/30	0	0.00	9	73.18	73.20	-9	8,034	-0.11%
2018/03/29	1	72.70	0	0.00	72.60	1	8,048	0.01%
2018/03/28	1	73.90	0	0.00	73.50	1	7,982	0.01%
2018/03/27	0	0.00	1	73.90	73.80	-1	7,985	-0.01%
2018/03/26	1	73.00	0	0.00	73.50	1	8,013	0.01%
2018/03/23	2	73.75	0	0.00	73.50	2	8,130	0.02%
2018/03/22	0	0.00	1	74.70	74.50	-1	8,208	-0.01%
2018/03/21	3	74.97	4	74.50	74.50	-1	8,290	-0.01%
2018/03/20	0	0.00	1	74.90	74.90	-1	8,420	-0.01%
2018/03/19	15	74.88	0	0.00	75.50	15	8,424	0.18%
2018/03/16	2	74.40	2	75.60	76.10	0	8,395	0.00%
2018/03/14	0	0.00	2	76.50	76.50	-2	8,309	-0.02%
2018/03/13	0	0.00	1	77.20	77.30	-1	8,494	-0.01%
2018/03/12	10	77.30	54	76.34	77.40	-44	8,568	-0.51%
2018/03/08	0	0.00	1	74.00	74.20	-1	8,821	-0.01%
2018/03/05	2	74.05	2	74.05	74.00	0	9,241	0.00%
2018/03/02	0	0.00	1	74.10	74.20	-1	9,334	-0.01%
2018/03/01	2	74.40	0	0.00	75.00	2	9,440	0.02%
2018/02/27	0	0.00	1	75.50	75.00	-1	9,553	-0.01%
2018/02/26	1	75.30	1	75.40	74.90	0	9,606	0.00%
2018/02/23	1	74.70	2	75.30	75.60	-1	9,770	-0.01%
2018/02/22	3	74.47	0	0.00	73.70	3	9,939	0.03%
2018/02/21	2.3	75.04	7	74.54	76.00	-4.7	9,970	-0.05%
2018/02/12	1	72.30	0	0.00	72.30	1	10,052	0.01%
2018/02/09	6	70.50	1	73.00	73.40	5	10,206	0.05%
2018/02/08	9	72.54	0	0.00	72.00	9	10,208	0.09%
2018/02/07	0	0.00	3	73.67	73.60	-3	10,332	-0.03%
2018/02/06	26	72.69	4	73.73	71.50	22	10,314	0.21%
2018/02/05	5	75.50	7	76.81	77.00	-2	10,248	-0.02%
2018/02/02	1	76.50	0	0.00	77.60	1	10,482	0.01%
2018/02/01	9	77.59	2	78.00	77.00	7	10,459	0.07%
2018/01/31	4.4	78.77	4	79.50	79.00	0.4	10,408	0.00%
2018/01/30	7	80.47	11	81.25	79.90	-4	10,369	-0.04%
2018/01/29	1	78.00	1	78.20	78.50	0	10,080	0.00%
2018/01/26	2	78.70	0	0.00	78.40	2	10,063	0.02%
2018/01/25	1	77.60	5	78.86	79.00	-4	10,070	-0.04%
2018/01/24	6	77.22	0	0.00	77.60	6	9,969	0.06%
2018/01/23	1	78.50	1	78.00	78.00	0	10,000	0.00%
2018/01/22	0	0.00	15	76.27	77.40	-15	9,954	-0.15%
2018/01/18	0	0.00	2.4	77.31	76.70	-2.4	9,823	-0.02%
2018/01/17	0	0.00	2	76.50	77.10	-2	9,719	-0.02%
2018/01/16	0	0.00	1	75.50	75.50	-1	9,607	-0.01%
2018/01/15	9	75.26	1	74.70	75.10	8	9,577	0.08%
2018/01/12	5	74.38	10	74.44	75.10	-5	9,655	-0.05%
2018/01/11	0	0.00	1	72.50	72.50	-1	9,617	-0.01%
2018/01/10	5	72.16	0	0.00	72.50	5	9,623	0.05%
2018/01/09	10	72.00	1	72.30	72.20	9	9,658	0.09%
2018/01/08	7	71.96	0	0.00	72.00	7	9,577	0.07%
2018/01/05	2	71.50	0	0.00	72.00	2	9,559	0.02%
2018/01/04	3	71.90	0	0.00	71.90	3	9,572	0.03%
2018/01/03	15	72.51	0.1	72.50	72.60	14.9	9,580	0.16%
2018/01/02	1.3	71.87	1	72.20	72.10	0.3	9,546	0.00%