和碩 (4938)-兆豐-新營券商分點個股進出

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

和碩

(4938)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

和碩 (4938)籌碼相關－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	92.40	2	92.10	92.30	-1	5,674	-0.02%
2024/12/16	1	94.50	3	93.60	92.70	-2	5,675	-0.04%
2024/12/13	0.3	94.70	0	0.00	95.20	0.3	5,622	0.01%
2024/12/11	0.2	96.00	0	0.00	95.70	0.2	5,676	0.00%
2024/12/09	0	0.00	1	97.30	97.30	-1	5,628	-0.02%
2024/12/05	1	93.81	0	0.00	93.80	1	5,565	0.02%
2024/12/04	4.1	93.29	0	0.00	94.70	4.1	5,544	0.07%
2024/12/03	5.1	94.69	4	95.20	93.70	1.1	5,604	0.02%
2024/11/29	0	0.00	3	94.80	94.30	-3	5,559	-0.05%
2024/11/28	0	0.00	1	95.00	95.10	-1	5,630	-0.02%
2024/11/27	2	96.70	0	0.00	94.70	2	5,645	0.04%
2024/11/22	0	0.00	0.1	98.00	97.60	-0.1	5,544	0.00%
2024/11/21	0	96.00	0	0.00	95.90	0	5,493	0.00%
2024/11/20	1	98.18	0	0.00	96.00	1	5,477	0.02%
2024/11/14	1	94.39	0	0.00	94.40	1	5,232	0.02%
2024/11/13	1	98.00	4	98.00	98.70	-3	5,027	-0.06%
2024/11/08	1	101.00	0	0.00	99.80	1	4,984	0.02%
2024/11/06	5	100.40	0.1	101.00	100.00	5	5,054	0.10%
2024/11/04	5	99.80	0	0.00	99.80	5	5,180	0.10%
2024/11/01	0	0.00	7	100.43	100.00	-7	5,359	-0.13%
2024/10/30	6	99.00	0	0.00	99.00	6	5,425	0.11%
2024/10/29	15	100.87	0	0.00	101.00	15	5,486	0.27%
2024/10/28	5	102.50	6	103.00	102.50	-1	5,575	-0.02%
2024/10/23	7	103.86	10	104.00	103.00	-3	5,840	-0.05%
2024/10/22	0	0.00	6.3	105.58	106.00	-6.3	5,858	-0.11%
2024/10/18	0	0.00	1	105.00	104.00	-1	6,085	-0.02%
2024/10/16	3	104.00	30	104.00	104.50	-27	6,265	-0.43%
2024/10/15	7	104.50	10	103.50	104.00	-3	6,287	-0.05%
2024/10/14	5	101.00	1	102.00	102.00	4	6,291	0.06%
2024/10/11	0	0.00	5	102.50	102.50	-5	6,393	-0.08%
2024/10/09	0	101.00	0.1	101.50	100.50	0	6,434	0.00%
2024/10/08	2.1	99.91	0	0.00	99.80	2.1	6,447	0.03%
2024/10/07	5	101.00	0	0.00	102.50	5	6,482	0.08%
2024/10/04	5	101.50	0	0.00	102.00	5	6,556	0.08%
2024/10/01	0.1	103.00	0	0.00	104.50	0.1	6,590	0.00%
2024/09/27	0	0.00	1	104.00	104.00	-1	7,045	-0.01%
2024/09/25	0	0.00	5	103.50	103.00	-5	7,408	-0.07%
2024/09/24	5	101.50	0	0.00	103.00	5	7,713	0.06%
2024/09/19	0	0.00	4	104.13	103.50	-4	8,731	-0.05%
2024/09/18	0	0.00	10	102.75	103.00	-10	8,784	-0.11%
2024/09/16	0	0.00	5	102.00	101.50	-5	8,883	-0.06%
2024/09/12	10	100.25	0	0.00	100.50	10	9,169	0.11%
2024/09/10	2	99.90	0	0.00	98.80	2	9,283	0.02%
2024/09/09	0	0.00	0.5	99.30	100.00	-0.5	9,384	-0.01%
2024/09/04	6.1	99.84	0	0.00	98.50	6.1	9,723	0.06%
2024/09/03	1	103.50	5	105.00	104.00	-4	9,641	-0.04%
2024/09/02	0	0.00	7	104.43	103.50	-7	9,735	-0.07%
2024/08/30	5	102.00	0	0.00	102.50	5	9,896	0.05%
2024/08/29	1	102.51	0	0.00	103.00	1	10,036	0.01%
2024/08/26	0	0.00	2.1	104.99	104.50	-2.1	10,761	-0.02%
2024/08/23	0	0.00	3.1	103.02	104.00	-3.1	10,928	-0.03%
2024/08/22	5	103.50	0	0.00	104.00	5	11,019	0.05%
2024/08/21	0	0.00	1.3	104.50	105.00	-1.3	11,118	-0.01%
2024/08/20	0	0.00	1	105.00	105.00	-1	11,188	-0.01%
2024/08/19	0	0.00	3	104.33	104.00	-3	11,353	-0.03%
2024/08/16	0	0.00	2	104.00	104.00	-2	11,544	-0.02%
2024/08/15	0	0.00	1	104.00	102.50	-1	11,661	-0.01%
2024/08/14	0	0.00	1	103.50	103.50	-1	11,778	-0.01%
2024/08/13	0	0.00	1	102.00	102.50	-1	11,889	-0.01%
2024/08/12	0	0.00	1	101.50	102.00	-1	11,961	-0.01%
2024/08/09	0	0.00	1	99.00	99.50	-1	12,006	-0.01%
2024/08/07	2.3	95.40	1	96.20	96.20	1.3	12,126	0.01%
2024/08/06	0	0.00	3	91.40	93.00	-3	12,211	-0.02%
2024/08/05	3	94.50	1	95.10	93.60	2	12,117	0.02%
2024/08/02	0	0.00	1	103.00	103.00	-1	11,972	-0.01%
2024/07/31	2	100.50	0	0.00	100.50	2	11,930	0.02%
2024/07/29	0	0.00	1	104.00	104.00	-1	11,892	-0.01%
2024/07/23	0	0.00	1	105.00	105.00	-1	11,890	-0.01%
2024/07/22	2	103.00	4.4	103.09	103.50	-2.4	11,901	-0.02%
2024/07/19	0	0.00	0.5	105.50	106.00	-0.5	11,820	0.00%
2024/07/18	0	0.00	6	106.92	106.50	-6	11,694	-0.05%
2024/07/16	0	0.00	5	106.50	106.50	-5	11,589	-0.04%
2024/07/15	0.5	106.50	1	107.00	106.00	-0.5	11,750	0.00%
2024/07/12	0	0.00	26	106.33	107.00	-26	11,772	-0.22%
2024/07/11	5	104.50	1	105.50	105.50	4	11,777	0.03%
2024/07/10	0.1	105.50	0	0.00	105.50	0.1	11,984	0.00%
2024/07/09	20.3	104.64	0	0.00	104.50	20.3	12,123	0.17%
2024/07/08	2	104.00	8	106.00	106.00	-6	12,220	-0.05%
2024/07/05	7	104.00	0	0.00	103.50	7	12,201	0.06%
2024/07/04	0	0.00	3.5	105.93	106.50	-3.5	12,293	-0.03%
2024/07/02	0.5	103.50	0	0.00	103.50	0.5	12,208	0.00%
2024/07/01	1	104.00	10	105.15	104.00	-9	12,130	-0.07%
2024/06/28	13	103.96	0	105.00	104.50	13	11,999	0.11%
2024/06/27	8	102.88	2.1	103.50	102.50	6	11,844	0.05%
2024/06/26	0	0.00	20	114.55	114.50	-20	11,693	-0.17%
2024/06/25	0	0.00	28.4	115.67	116.00	-28.4	11,828	-0.24%
2024/06/24	0	0.00	2	118.00	117.00	-2	11,801	-0.02%
2024/06/21	1	119.50	0	0.00	119.00	1	12,165	0.01%
2024/06/20	3	120.83	6	118.08	120.00	-3	12,322	-0.02%
2024/06/19	2	116.50	5	116.00	116.50	-3	12,577	-0.02%
2024/06/18	0	0.00	13	117.50	116.50	-13	13,121	-0.10%
2024/06/14	2	116.00	0	0.00	115.50	2	15,338	0.01%
2024/06/13	0	0.00	9.1	116.61	116.50	-9.1	15,439	-0.06%
2024/06/12	0	0.00	13	111.92	112.50	-13	15,425	-0.08%
2024/06/11	0	0.00	0.1	112.00	112.00	-0.1	15,494	0.00%
2024/06/07	6	112.00	2	111.50	111.50	4	15,714	0.03%
2024/06/06	1	112.50	4	111.50	111.50	-3	15,743	-0.02%
2024/06/05	1	112.00	4.1	112.24	111.00	-3.1	15,662	-0.02%
2024/06/04	57	110.97	2	112.00	111.00	55	15,552	0.35%
2024/06/03	2	112.50	6	112.17	111.50	-4	15,385	-0.03%
2024/05/31	1	106.00	10	106.00	106.00	-9	15,048	-0.06%
2024/05/30	0	0.00	4	103.50	103.50	-4	14,835	-0.03%
2024/05/29	1	103.50	18.5	104.96	104.50	-17.5	14,754	-0.12%
2024/05/27	18.5	106.88	26.6	106.30	106.50	-8.2	14,628	-0.06%
2024/05/24	23	105.04	1	106.50	106.00	22	14,517	0.15%
2024/05/23	1	106.00	34.3	106.70	106.50	-33.3	14,405	-0.23%
2024/05/22	9	106.17	14.1	106.71	107.00	-5.1	14,264	-0.04%
2024/05/21	1	102.00	6	104.67	104.50	-5	14,142	-0.04%
2024/05/20	2	103.50	20	103.48	104.50	-18	13,993	-0.13%
2024/05/17	3	103.17	15.2	102.53	103.50	-12.2	13,873	-0.09%
2024/05/16	2	100.50	5	101.40	101.50	-3	13,709	-0.02%
2024/05/15	1	101.50	1.1	101.95	100.50	-0.1	13,660	0.00%
2024/05/14	3	101.67	0	0.00	101.00	3	13,646	0.02%
2024/05/13	0.2	99.00	1	99.50	99.40	-0.8	13,435	-0.01%
2024/05/08	2	99.80	0	0.00	99.70	2	13,378	0.01%
2024/05/07	0	0.00	4	99.20	99.80	-4	13,394	-0.03%
2024/05/06	4	99.80	0.1	99.90	99.60	3.9	13,351	0.03%
2024/05/03	0	0.00	7	97.91	97.10	-7	13,267	-0.05%
2024/05/02	5	95.30	0	0.00	96.40	5	13,249	0.04%
2024/04/30	8	97.80	1	97.90	97.70	7	13,446	0.05%
2024/04/26	0	0.00	12	97.37	97.00	-12	13,432	-0.09%
2024/04/25	1	94.50	0	0.00	94.70	1	13,407	0.01%
2024/04/24	0	0.00	4	96.50	96.70	-4	13,360	-0.03%
2024/04/23	0.2	94.90	0	0.00	94.70	0.2	13,435	0.00%
2024/04/19	11	93.90	1.2	94.82	94.80	9.8	13,453	0.07%
2024/04/18	0	0.00	3	96.80	96.60	-3	13,250	-0.02%
2024/04/17	0	0.00	1	96.30	96.40	-1	13,289	-0.01%
2024/04/16	3	96.13	0.5	97.68	95.40	2.5	13,217	0.02%
2024/04/15	0	0.00	11	99.63	98.70	-11	12,982	-0.08%
2024/04/12	9	99.18	0	0.00	98.30	9	12,865	0.07%
2024/04/10	2.1	102.46	2	101.50	101.00	0.1	12,741	0.00%
2024/04/09	1	101.00	11	101.05	100.50	-10	12,653	-0.08%
2024/04/08	5.4	100.50	9.5	100.02	101.00	-4.1	12,569	-0.03%
2024/04/03	2.5	97.44	1	97.60	97.40	1.5	12,409	0.01%
2024/04/02	4	98.33	5	98.38	98.30	-1	12,352	-0.01%
2024/04/01	8.3	98.90	8	98.53	97.50	0.3	12,444	0.00%
2024/03/29	7.3	100.37	4.2	100.50	102.00	3.1	12,305	0.03%
2024/03/28	5.2	98.42	6.1	99.01	99.70	-0.9	11,794	-0.01%
2024/03/27	0.1	96.90	6.1	97.38	98.40	-6	11,473	-0.05%
2024/03/26	18.1	98.87	27.2	97.51	97.80	-9.1	11,451	-0.08%
2024/03/25	10	102.10	6.1	101.02	101.50	3.9	11,190	0.03%
2024/03/22	16	102.16	4	102.00	102.00	12	10,988	0.11%
2024/03/21	39.3	102.95	23.2	101.70	104.50	16.2	10,738	0.15%
2024/03/20	48.4	105.17	16.1	104.92	103.50	32.3	10,139	0.32%
2024/03/19	24.1	97.32	42.4	97.72	100.00	-18.4	8,878	-0.21%
2024/03/18	2	90.00	5.1	90.65	91.00	-3.1	8,004	-0.04%
2024/03/15	3	88.07	5.1	88.87	89.10	-2.1	7,842	-0.03%
2024/03/14	21.2	88.11	0	0.00	88.60	21.2	7,682	0.28%
2024/03/13	1	89.10	26.2	89.56	89.90	-25.2	7,542	-0.33%
2024/03/12	0	0.00	2.2	87.15	87.50	-2.2	7,197	-0.03%
2024/03/11	1	84.90	6	85.20	85.10	-5	7,121	-0.07%
2024/03/08	0	0.00	3	85.67	85.30	-3	7,116	-0.04%
2024/03/07	4	85.55	1.3	85.27	85.40	2.7	7,063	0.04%
2024/03/06	0	0.00	1.2	85.82	86.50	-1.2	6,997	-0.02%
2024/03/05	0	0.00	2	86.00	86.50	-2	7,064	-0.03%
2024/03/04	0	0.00	3	86.13	86.00	-3	7,086	-0.04%
2024/03/01	3	85.47	4.2	86.16	84.90	-1.2	7,078	-0.02%
2024/02/29	4	84.73	0	0.00	85.50	4	7,042	0.06%
2024/02/27	1	84.00	11	84.68	84.30	-10	6,954	-0.14%
2024/02/23	2	86.80	1.3	86.82	85.90	0.7	6,926	0.01%
2024/02/22	0	0.00	5.2	86.36	86.60	-5.2	6,984	-0.07%
2024/02/21	0	0.00	10.2	85.60	85.90	-10.2	6,966	-0.15%
2024/02/20	0	0.00	1.3	84.87	85.50	-1.3	7,099	-0.02%
2024/02/15	6	83.40	2	84.00	83.70	4	7,308	0.05%
2024/02/02	1	84.20	0	0.00	84.30	1	7,266	0.01%
2024/02/01	0.2	83.60	1	84.00	84.10	-0.8	7,299	-0.01%
2024/01/31	8	82.86	0	0.00	82.70	8	7,276	0.11%
2024/01/30	9	84.14	0	0.00	83.80	9	7,219	0.12%
2024/01/29	9.4	83.86	0.2	84.40	84.20	9.2	7,241	0.13%
2024/01/26	32.3	83.35	0	0.00	83.30	32.3	7,212	0.45%
2024/01/25	16	84.64	3	85.37	84.20	13	7,174	0.18%
2024/01/24	5.4	85.95	7.1	86.01	86.10	-1.7	7,126	-0.02%
2024/01/23	3	82.07	3	82.40	83.50	0	6,876	0.00%
2024/01/22	0	0.00	2	83.75	83.00	-2	6,794	-0.03%
2024/01/19	0	0.00	2	82.00	82.60	-2	6,812	-0.03%
2024/01/18	22	80.70	1	80.70	80.70	21	6,816	0.31%
2024/01/17	2	80.70	4	80.70	80.80	-2	6,811	-0.03%
2024/01/16	1	81.40	1	81.80	81.80	0	6,705	0.00%
2024/01/15	4	82.65	0	0.00	82.40	4	6,637	0.06%
2024/01/12	0	0.00	4	82.98	83.00	-4	6,638	-0.06%
2024/01/11	1	82.20	0	0.00	82.50	1	6,663	0.02%
2024/01/10	0	0.00	2	83.20	82.90	-2	6,595	-0.03%
2024/01/09	0.1	83.80	1	84.00	83.80	-0.9	6,670	-0.01%
2024/01/08	1	83.80	0	0.00	83.90	1	6,669	0.01%
2024/01/03	2	85.75	0	0.00	85.90	2	6,624	0.03%
2024/01/02	0.1	86.50	0	0.00	87.40	0.1	6,564	0.00%
2023/12/29	8	85.18	9	85.20	87.30	-1	6,566	-0.02%
2023/12/28	2	88.90	9	88.76	88.20	-7	6,480	-0.11%
2023/12/27	16	88.97	6.3	89.64	89.50	9.7	6,434	0.15%
2023/12/26	5	87.48	6	87.70	88.00	-1	6,217	-0.02%
2023/12/22	1.1	85.12	1	85.40	85.80	0.1	6,086	0.00%
2023/12/21	1	85.20	0	0.00	85.90	1	5,982	0.02%
2023/12/20	3	85.77	12.1	85.42	86.50	-9.1	5,833	-0.16%
2023/12/19	0	0.00	8	84.83	85.00	-8	5,606	-0.14%
2023/12/18	0	0.00	2	85.30	85.50	-2	5,517	-0.04%
2023/12/14	3	84.70	19	85.39	85.50	-16	5,312	-0.30%
2023/12/13	1	84.80	10	83.70	84.80	-9	5,223	-0.17%
2023/12/12	1	83.20	1.1	82.90	83.10	-0.1	5,215	0.00%
2023/12/11	1	82.30	6.1	82.12	82.50	-5.1	5,183	-0.10%
2023/12/07	0	0.00	1	81.50	81.10	-1	5,228	-0.02%
2023/12/06	0	0.00	2	81.20	81.30	-2	5,337	-0.04%
2023/12/05	1	80.20	2	80.00	80.80	-1	5,343	-0.02%
2023/12/04	2	80.75	0	0.00	80.90	2	5,339	0.04%
2023/12/01	0	0.00	6	80.95	81.30	-6	5,371	-0.11%
2023/11/29	0	0.00	7	81.43	81.70	-7	5,281	-0.13%
2023/11/28	0	0.00	4	81.08	81.10	-4	5,277	-0.08%
2023/11/21	1	81.70	1.1	81.68	81.90	-0.1	5,630	0.00%
2023/11/20	1	81.30	7	80.96	81.10	-6	5,878	-0.10%
2023/11/17	0	0.00	6	80.33	80.80	-6	5,985	-0.10%
2023/11/16	0	0.00	1	79.90	80.00	-1	5,989	-0.02%
2023/11/15	0	0.00	5	79.84	80.00	-5	6,078	-0.08%
2023/11/14	0	0.00	5	79.08	79.50	-5	6,138	-0.08%
2023/11/13	10	77.30	0	0.00	77.90	10	6,124	0.16%
2023/11/07	0	0.00	2	78.00	78.00	-2	6,421	-0.03%
2023/11/01	0	0.00	28	76.29	76.90	-28	6,838	-0.41%
2023/10/31	1	75.80	0	0.00	75.40	1	6,907	0.01%
2023/10/30	1	77.00	0	0.00	76.50	1	6,963	0.01%
2023/10/27	1	77.00	1	77.50	76.60	0	7,002	0.00%
2023/10/24	0	0.00	2	76.70	76.80	-2	7,382	-0.03%
2023/10/23	0	0.00	0.9	75.30	75.40	-0.9	7,533	-0.01%
2023/10/20	2	75.50	0	0.00	76.00	2	7,910	0.03%
2023/10/19	1	77.00	5	76.20	76.60	-4	8,293	-0.05%
2023/10/18	1	76.30	0	0.00	76.90	1	8,554	0.01%
2023/10/17	11	76.73	0	0.00	77.00	11	8,891	0.12%
2023/10/16	0	0.00	2	77.80	77.60	-2	9,690	-0.02%
2023/10/12	0	0.00	4	78.68	78.90	-4	12,173	-0.03%
2023/10/11	0	0.00	1	78.20	78.10	-1	12,236	-0.01%
2023/10/05	0	0.00	1	77.70	77.70	-1	12,401	-0.01%
2023/10/04	2	75.95	0	0.00	76.20	2	12,360	0.02%
2023/10/03	3	77.50	0	0.00	77.40	3	12,355	0.02%
2023/09/28	0	0.00	1	76.90	76.60	-1	12,507	-0.01%
2023/09/27	0	0.00	1	76.10	76.30	-1	12,570	-0.01%
2023/09/25	1	76.50	0	0.00	76.70	1	13,053	0.01%
2023/09/18	0	0.00	1	77.70	77.30	-1	13,443	-0.01%
2023/09/15	0	0.00	1	78.00	78.10	-1	13,460	-0.01%
2023/09/13	0	0.00	10	76.60	76.80	-10	13,514	-0.07%
2023/09/12	0	0.00	10	76.65	76.70	-10	14,226	-0.07%
2023/09/11	4	76.10	0	0.00	74.90	4	14,315	0.03%
2023/09/08	2	77.80	0	0.00	78.10	2	14,255	0.01%
2023/09/07	3	77.60	0	0.00	77.70	3	14,309	0.02%
2023/09/06	0	0.00	2	77.90	77.80	-2	14,359	-0.01%
2023/09/04	1	77.60	3	77.30	77.30	-2	14,516	-0.01%
2023/08/31	0	0.00	2	78.40	78.00	-2	14,595	-0.01%
2023/08/30	1	78.50	0	0.00	78.50	1	14,722	0.01%
2023/08/29	2.1	78.05	0	0.00	78.30	2.1	14,915	0.01%
2023/08/25	21	78.30	2	79.75	78.90	19	14,987	0.13%
2023/08/24	0	0.00	7.1	79.89	80.10	-7.1	14,881	-0.05%
2023/08/23	0	0.00	4	78.50	78.70	-4	14,565	-0.03%
2023/08/22	13	77.05	7	77.83	77.80	6	14,486	0.04%
2023/08/21	1	76.50	2	77.20	76.70	-1	14,343	-0.01%
2023/08/18	1	77.60	0	0.00	76.90	1	14,225	0.01%
2023/08/17	0	0.00	0	77.00	77.30	0	14,094	0.00%
2023/08/16	0	0.00	3	76.70	77.40	-3	13,978	-0.02%
2023/08/15	5	76.40	41	76.52	76.60	-36	13,908	-0.26%
2023/08/14	0	0.00	1	75.50	75.50	-1	13,846	-0.01%
2023/08/11	1	76.10	2	76.20	76.20	-1	13,859	-0.01%
2023/08/10	5	75.58	1	76.00	76.10	4	13,824	0.03%
2023/08/09	12	78.38	10	78.55	78.40	2	13,609	0.01%
2023/08/08	7	76.90	10	77.14	77.50	-3	13,510	-0.02%
2023/08/07	11	76.66	14	77.33	76.70	-3	13,417	-0.02%
2023/08/04	1.1	76.44	1.1	76.68	76.70	0	13,310	0.00%
2023/08/02	5	76.50	6	76.75	75.80	-1	13,195	-0.01%
2023/08/01	3	76.00	7	76.17	76.20	-4	13,033	-0.03%
2023/07/31	23	77.56	13.6	78.79	76.40	9.4	12,942	0.07%
2023/07/28	5	78.70	6	78.32	78.70	-1	12,711	-0.01%
2023/07/27	6.4	77.78	198	77.42	77.50	-191.7	12,594	-1.52%	大賣/鉅額交易
2023/07/26	16.5	78.84	2	79.45	78.80	14.5	12,450	0.12%
2023/07/25	38	80.71	71.4	80.90	80.20	-33.4	12,303	-0.27%
2023/07/24	13.5	78.66	22	79.10	78.80	-8.5	11,989	-0.07%
2023/07/21	4	75.78	7	76.49	76.60	-3	11,653	-0.03%
2023/07/20	14	76.62	9	76.06	76.10	5	11,433	0.04%
2023/07/19	103.2	80.80	79	79.69	76.80	24.2	11,091	0.22%	大買/
2023/07/18	300.2	88.17	80.1	85.94	84.20	220.2	10,245	2.15%	大買/鉅額交易
2023/07/17	11	79.74	32.1	81.82	81.90	-21.1	8,199	-0.26%
2023/07/14	0	0.00	1	74.50	74.50	-1	7,719	-0.01%
2023/07/13	8	75.41	18	75.11	74.20	-10	7,601	-0.13%
2023/07/12	3	72.20	6	72.07	72.10	-3	7,436	-0.04%
2023/07/11	1	70.20	2	71.25	71.50	-1	7,381	-0.01%
2023/07/10	1	70.10	0	0.00	69.90	1	7,371	0.01%
2023/07/07	10.2	70.10	0	0.00	70.50	10.2	7,383	0.14%
2023/07/06	3.1	70.84	0	0.00	70.70	3.1	7,363	0.04%
2023/07/05	5	71.78	0	0.00	71.50	5	7,229	0.07%
2023/07/04	4	73.18	0	0.00	72.20	4	7,130	0.06%
2023/07/03	3	76.00	2.2	75.96	76.00	0.8	6,909	0.01%
2023/06/30	3	74.90	4	74.90	74.80	-1	6,771	-0.01%
2023/06/29	1	75.30	0	0.00	75.10	1	6,656	0.02%
2023/06/28	6	74.80	1	75.20	74.80	5	6,578	0.08%
2023/06/27	1	74.80	0	0.00	74.70	1	6,554	0.02%
2023/06/26	4.1	75.80	2	75.80	75.30	2.1	6,478	0.03%
2023/06/21	1	76.80	1	77.30	77.00	0	6,359	0.00%
2023/06/20	5	76.70	0	0.00	76.40	5	6,345	0.08%
2023/06/19	9	77.63	0	0.00	77.10	9	6,266	0.14%
2023/06/16	3	79.90	8	80.70	79.30	-5	6,128	-0.08%
2023/06/15	0	0.00	12	79.33	79.40	-12	5,369	-0.22%
2023/06/14	1	78.00	1	77.80	78.00	0	5,251	0.00%
2023/06/13	4	77.73	1	77.70	78.00	3	5,214	0.06%
2023/06/12	0	0.00	4	77.85	77.60	-4	5,273	-0.08%
2023/06/09	4	78.23	0	0.00	78.10	4	5,217	0.08%
2023/06/08	1	78.20	4	77.63	77.40	-3	5,167	-0.06%
2023/06/07	0	0.00	29	78.00	78.20	-29	5,067	-0.57%
2023/06/06	2.2	77.77	2	77.95	77.50	0.2	4,999	0.00%
2023/06/05	7.1	77.80	3	77.93	78.00	4.1	4,932	0.08%
2023/06/02	4	76.55	5	77.20	77.10	-1	4,767	-0.02%
2023/06/01	2	75.35	0	0.00	75.70	2	4,541	0.04%
2023/05/31	4	75.50	0	0.00	75.30	4	4,480	0.09%
2023/05/30	0	0.00	3	74.70	75.00	-3	4,343	-0.07%
2023/05/26	50	73.80	13	74.19	74.50	37	4,279	0.86%
2023/05/25	20	73.60	1	73.80	73.60	19	4,183	0.45%
2023/05/24	0	0.00	0	73.10	73.50	0	4,171	0.00%
2023/05/23	2	73.15	1	73.10	73.10	1	4,149	0.02%
2023/05/22	5.1	73.30	1	73.30	73.40	4.1	4,114	0.10%
2023/05/19	1	73.20	3	73.10	73.20	-2	4,072	-0.05%
2023/05/18	1	72.30	0	0.00	72.40	1	3,997	0.03%
2023/05/17	0	0.00	3	72.13	72.30	-3	3,986	-0.08%
2023/05/11	0	0.00	1	70.80	70.70	-1	3,826	-0.03%
2023/05/03	0	0.00	1	70.10	70.20	-1	3,972	-0.03%
2023/04/21	0	0.00	1	70.20	70.10	-1	3,774	-0.03%
2023/04/20	0	0.00	10	69.90	70.10	-10	3,709	-0.27%
2023/04/18	1	70.10	0	0.00	70.10	1	3,702	0.03%
2023/04/12	0	0.00	2	70.70	70.60	-2	3,635	-0.06%
2023/04/11	0	0.00	1.2	69.83	70.40	-1.2	3,604	-0.03%
2023/04/07	1	70.70	0	0.00	70.40	1	3,558	0.03%
2023/04/06	0	0.00	6	70.27	70.50	-6	3,537	-0.17%
2023/03/29	0	0.00	2	69.70	69.90	-2	3,876	-0.05%
2023/03/27	0	0.00	1	69.90	69.90	-1	4,367	-0.02%
2023/03/24	0	0.00	1.1	69.61	69.90	-1.1	4,654	-0.02%
2023/03/21	0	0.00	3.1	69.03	69.30	-3.1	4,771	-0.06%
2023/03/20	0	0.00	0.1	68.00	68.40	-0.1	4,785	0.00%
2023/03/17	0	0.00	0.1	68.00	67.90	-0.1	4,828	0.00%
2023/03/16	0	0.00	2.1	67.20	67.40	-2.1	4,805	-0.04%
2023/03/15	17.5	66.95	0	0.00	66.60	17.5	4,826	0.36%
2023/03/14	0	0.00	1	69.20	69.00	-1	4,722	-0.02%
2023/03/13	0	0.00	2	68.60	69.40	-2	4,759	-0.04%
2023/03/10	0	0.00	3	68.90	69.00	-3	4,742	-0.06%
2023/03/08	0	69.60	0.1	69.70	69.80	-0.1	4,829	0.00%
2023/03/07	0	0.00	1.6	69.56	69.90	-1.6	4,838	-0.03%
2023/03/06	0	0.00	3	68.90	69.00	-3	4,816	-0.06%
2023/03/03	2	68.50	4	68.38	68.30	-2	4,817	-0.04%
2023/03/02	1	68.30	0	0.00	68.40	1	4,844	0.02%
2023/03/01	5	67.30	0	0.00	68.00	5	4,827	0.10%
2023/02/24	0	0.00	1.2	68.37	68.00	-1.2	4,830	-0.02%
2023/02/23	0	0.00	2	68.45	68.50	-2	4,810	-0.04%
2023/02/22	0.1	68.00	4	67.98	68.20	-3.9	4,832	-0.08%
2023/02/21	0	0.00	2.1	67.90	67.90	-2.1	4,846	-0.04%
2023/02/20	0	0.00	4	67.80	67.80	-4	4,911	-0.08%
2023/02/17	0	0.00	1.1	67.29	67.50	-1.1	4,942	-0.02%
2023/02/16	0	0.00	1	67.10	67.00	-1	5,009	-0.02%
2023/02/13	4	66.95	2	67.60	67.10	2	5,107	0.04%
2023/02/10	0	0.00	9	66.40	66.60	-9	5,092	-0.18%
2023/02/08	12	66.65	0	0.00	66.20	12	5,142	0.23%
2023/02/07	0	0.00	1	66.30	66.60	-1	5,177	-0.02%
2023/02/06	0	0.00	11	66.11	66.10	-11	5,186	-0.21%
2023/02/02	0	0.00	1	65.50	65.40	-1	5,212	-0.02%
2023/02/01	3	64.70	0.2	64.90	65.00	2.8	5,234	0.05%
2023/01/31	0	0.00	1	65.60	64.50	-1	5,257	-0.02%
2023/01/30	3	65.00	2	65.20	65.60	1	5,172	0.02%
2023/01/17	1	64.50	0	0.00	64.70	1	5,134	0.02%
2023/01/13	1	64.30	4	64.43	64.30	-3	5,166	-0.06%
2023/01/11	0	0.00	4	64.60	64.50	-4	5,367	-0.07%
2023/01/09	0	0.00	9	64.57	64.80	-9	5,566	-0.16%
2023/01/06	0	0.00	3	64.00	64.00	-3	5,574	-0.05%
2022/12/28	0	0.00	5	63.60	63.80	-5	5,770	-0.09%
2022/12/22	0	0.00	1.2	64.14	64.00	-1.2	6,001	-0.02%
2022/12/21	0	0.00	14	63.31	63.70	-14	5,819	-0.24%
2022/12/20	0	0.00	7	63.20	63.60	-7	5,618	-0.12%
2022/12/19	3	62.50	0	0.00	63.80	3	5,419	0.06%
2022/12/15	10	63.10	0	0.00	63.50	10	5,006	0.20%
2022/12/12	0	0.00	1	63.20	63.20	-1	5,121	-0.02%
2022/12/09	0	0.00	1	63.00	63.10	-1	5,270	-0.02%
2022/12/08	1	62.40	1	62.30	62.20	0	5,305	0.00%
2022/12/07	0	0.00	5	63.06	63.00	-5	5,366	-0.09%
2022/12/06	0	0.00	8	62.99	63.80	-8	5,406	-0.15%
2022/12/05	0	0.00	2	62.50	63.50	-2	5,390	-0.04%
2022/12/02	1	61.30	0	0.00	61.90	1	5,361	0.02%
2022/12/01	1	61.50	0	0.00	61.70	1	5,372	0.02%
2022/11/30	0	0.00	2.7	61.27	62.00	-2.7	5,351	-0.05%
2022/11/28	0	0.00	6	60.50	60.70	-6	5,446	-0.11%
2022/11/25	2	60.10	0	0.00	60.20	2	5,454	0.04%
2022/11/24	0	0.00	31	60.10	60.20	-31	5,506	-0.56%
2022/11/23	1	59.10	0	0.00	59.20	1	5,519	0.02%
2022/11/22	1	59.10	0	0.00	59.30	1	5,533	0.02%
2022/11/21	10	59.45	0	0.00	59.40	10	5,504	0.18%
2022/11/10	0	0.00	2	58.50	58.70	-2	5,312	-0.04%
2022/11/09	5	58.40	1	58.10	58.40	4	5,356	0.07%
2022/11/08	0	0.00	6	57.90	58.10	-6	5,399	-0.11%
2022/11/07	1	57.60	3	57.40	57.70	-2	5,423	-0.04%
2022/11/04	4	56.18	0.1	56.60	56.90	4	5,440	0.07%
2022/11/03	8	56.48	0	0.00	56.40	8	5,432	0.15%
2022/11/02	0	0.00	5	58.10	57.50	-5	5,429	-0.09%
2022/11/01	3	58.40	0	0.00	58.40	3	5,431	0.06%
2022/10/28	0	0.00	3	56.90	56.70	-3	5,441	-0.06%
2022/10/27	4	56.63	0	0.00	56.70	4	5,454	0.07%
2022/10/20	1	55.10	1	55.70	55.90	0	5,525	0.00%
2022/10/19	0	0.00	1	57.30	56.70	-1	5,397	-0.02%
2022/10/18	2.2	56.70	0	0.00	56.60	2.2	5,355	0.04%
2022/10/17	0	0.00	1	57.40	57.60	-1	5,312	-0.02%
2022/10/14	0	0.00	1	57.90	57.30	-1	5,331	-0.02%
2022/10/13	1	57.00	2	57.20	57.20	-1	5,384	-0.02%
2022/10/12	20	57.60	0	0.00	57.30	20	5,438	0.37%
2022/10/11	0	0.00	1	57.50	57.30	-1	5,491	-0.02%
2022/10/07	6.1	58.59	0	0.00	58.20	6.1	5,426	0.11%
2022/10/06	1	59.10	1	58.70	59.00	0	5,460	0.00%
2022/10/04	1	59.30	0	0.00	59.10	1	5,430	0.02%
2022/09/28	3	59.30	1	59.30	59.20	2	5,353	0.04%
2022/09/23	2	60.60	0	0.00	60.40	2	5,451	0.04%
2022/09/22	1	61.30	0	0.00	61.50	1	5,844	0.02%
2022/09/16	1	62.90	0	0.00	63.50	1	5,743	0.02%
2022/09/13	0	0.00	1	65.30	65.50	-1	5,593	-0.02%
2022/09/05	0	0.00	3	64.80	64.50	-3	5,657	-0.05%
2022/08/31	2	63.80	0	0.00	63.60	2	5,551	0.04%
2022/08/26	0	0.00	0.1	64.10	64.20	-0.1	5,538	0.00%
2022/08/24	1	64.20	0	0.00	63.60	1	5,601	0.02%
2022/08/23	3	64.30	0	0.00	64.20	3	5,806	0.05%
2022/08/19	0	0.00	1	63.00	63.00	-1	5,807	-0.02%
2022/08/17	0	0.00	1	62.30	62.80	-1	5,857	-0.02%
2022/08/16	2	62.50	0	0.00	62.20	2	5,858	0.03%
2022/08/15	6	63.60	0	0.00	63.00	6	5,812	0.10%
2022/08/11	0	0.00	4	64.00	63.70	-4	5,763	-0.07%
2022/08/10	0	0.00	2	63.20	63.00	-2	5,813	-0.03%
2022/08/09	3	62.30	23	62.06	62.70	-20	5,867	-0.34%
2022/08/08	0	0.00	5	61.82	62.10	-5	5,938	-0.08%
2022/08/05	10	61.92	11	62.05	62.00	-1	6,189	-0.02%
2022/08/03	0	0.00	5	63.04	63.10	-5	6,229	-0.08%
2022/08/02	0	0.00	4	62.55	63.00	-4	6,251	-0.06%
2022/07/29	0	0.00	3	62.20	62.20	-3	6,215	-0.05%
2022/07/22	1	60.70	1	60.70	60.90	0	6,252	0.00%
2022/07/21	4	60.23	0	0.00	60.50	4	6,216	0.06%
2022/07/14	0	0.00	1	59.00	59.20	-1	6,450	-0.02%
2022/07/12	1	56.30	2	56.90	56.70	-1	6,400	-0.02%
2022/07/11	0.2	57.80	1	57.50	57.40	-0.8	6,416	-0.01%
2022/07/08	0	0.00	5	57.60	57.40	-5	6,420	-0.08%
2022/07/07	5	56.54	15	56.33	56.70	-10	6,437	-0.16%
2022/07/05	15	56.37	10	56.40	56.40	5	6,465	0.08%
2022/07/04	6	56.17	0	0.00	55.70	6	6,456	0.09%
2022/07/01	10	57.35	5	58.30	57.10	5	6,479	0.08%
2022/06/30	23.4	57.75	1	57.40	57.00	22.4	6,414	0.35%
2022/06/29	21	66.95	20	67.60	66.80	1	6,015	0.02%
2022/06/23	0	0.00	5	68.10	67.50	-5	5,895	-0.08%
2022/06/21	0	0.00	2	69.50	69.10	-2	6,024	-0.03%
2022/06/20	5	69.00	0	0.00	68.30	5	6,034	0.08%
2022/06/17	5	68.58	0	0.00	69.90	5	6,074	0.08%
2022/06/16	1	69.50	0	0.00	68.80	1	6,000	0.02%
2022/06/13	0.2	68.70	4	68.20	68.70	-3.8	6,625	-0.06%
2022/06/09	0	0.00	1	69.50	69.40	-1	6,904	-0.01%
2022/06/08	0	0.00	50	69.60	69.20	-50	7,116	-0.70%
2022/06/01	1.3	69.52	0	0.00	69.20	1.3	7,348	0.02%
2022/05/31	0	0.00	3	69.60	69.60	-3	7,348	-0.04%
2022/05/27	0	0.00	10	67.05	67.00	-10	7,128	-0.14%
2022/05/26	0	0.00	5	66.40	65.90	-5	7,201	-0.07%
2022/05/25	0	0.00	6	65.92	65.90	-6	7,231	-0.08%
2022/05/24	0.1	65.30	0	0.00	64.90	0.1	7,279	0.00%
2022/05/20	0	0.00	9	65.58	65.30	-9	7,296	-0.12%
2022/05/19	0	0.00	1	64.90	64.70	-1	7,274	-0.01%
2022/05/18	41	65.08	0	0.00	65.20	41	7,214	0.57%
2022/05/16	9.3	64.33	0	0.00	64.20	9.3	7,123	0.13%
2022/05/13	12.1	65.01	0	0.00	64.60	12.1	7,048	0.17%
2022/05/12	1	68.10	0	0.00	67.70	1	6,802	0.01%
2022/05/10	0	0.00	1	68.90	69.70	-1	6,755	-0.01%
2022/05/09	0	0.00	21	69.65	69.40	-21	6,795	-0.31%
2022/05/05	0	0.00	2	71.00	70.90	-2	6,821	-0.03%
2022/05/04	1	70.60	0	0.00	70.50	1	6,845	0.01%
2022/05/03	0	0.00	4	70.28	70.40	-4	6,908	-0.06%
2022/04/29	0	0.00	1	70.20	70.30	-1	6,988	-0.01%
2022/04/28	3	69.23	0	0.00	69.40	3	7,031	0.04%
2022/04/27	3	70.10	0	0.00	69.90	3	6,982	0.04%
2022/04/26	1	70.70	10	71.60	71.30	-9	7,134	-0.13%
2022/04/25	3	70.30	1	70.50	70.50	2	7,315	0.03%
2022/04/22	0	0.00	1	71.50	72.00	-1	7,200	-0.01%
2022/04/21	0	0.00	12	71.52	71.90	-12	7,147	-0.17%
2022/04/20	0	0.00	2	70.40	70.70	-2	7,091	-0.03%
2022/04/18	0	0.00	1	70.30	70.50	-1	7,016	-0.01%
2022/04/15	1	70.30	0	0.00	70.30	1	7,000	0.01%
2022/04/13	1	71.00	0	0.00	71.50	1	7,074	0.01%
2022/04/11	0	0.00	3	70.60	70.80	-3	7,046	-0.04%
2022/04/07	0	0.00	2	71.20	71.10	-2	7,028	-0.03%
2022/04/06	2	71.45	0	0.00	71.60	2	6,920	0.03%
2022/04/01	2	72.00	3	72.00	72.50	-1	6,933	-0.01%
2022/03/29	7	72.89	0	0.00	72.80	7	6,864	0.10%
2022/03/28	0	0.00	1	73.00	72.80	-1	6,831	-0.01%
2022/03/25	0	0.00	5	73.36	73.60	-5	6,816	-0.07%
2022/03/24	6	73.32	5	73.06	73.60	1	6,793	0.01%
2022/03/23	0	0.00	2	72.80	73.00	-2	6,702	-0.03%
2022/03/22	0	0.00	11	72.18	72.80	-11	6,628	-0.17%
2022/03/18	1	72.50	0	0.00	72.80	1	6,492	0.02%
2022/03/17	0	0.00	2	72.50	72.90	-2	6,112	-0.03%
2022/03/16	0	0.00	8	71.65	72.10	-8	5,956	-0.13%
2022/03/15	2	71.00	1	71.30	71.60	1	5,852	0.02%
2022/03/14	0.1	71.20	15.9	71.41	71.60	-15.8	5,755	-0.27%
2022/03/11	3	70.40	22	70.61	70.40	-19	5,584	-0.34%
2022/03/10	0	0.00	1	69.60	69.60	-1	5,413	-0.02%
2022/03/09	0	0.00	2	68.90	68.90	-2	5,413	-0.04%
2022/03/08	0	0.00	3	68.33	68.60	-3	5,452	-0.06%
2022/03/07	3	67.80	0	0.00	67.60	3	5,354	0.06%
2022/03/04	10	69.50	0	0.00	69.70	10	5,362	0.19%
2022/03/03	10	70.00	0	0.00	70.20	10	5,392	0.19%
2022/03/01	0	0.00	12.5	70.42	70.30	-12.5	5,422	-0.23%
2022/02/25	3	68.60	4	69.00	69.10	-1	5,328	-0.02%
2022/02/24	1	68.80	1	69.00	69.00	0	5,286	0.00%
2022/02/23	5	69.40	0	0.00	69.80	5	5,235	0.10%
2022/02/22	2	69.75	3	69.70	69.60	-1	5,238	-0.02%
2022/02/21	0	0.00	2	70.10	70.10	-2	5,236	-0.04%
2022/02/18	1	70.00	6	69.78	70.10	-5	5,306	-0.09%
2022/02/17	0	0.00	5	70.40	70.30	-5	5,349	-0.09%
2022/02/15	11	69.30	0	0.00	69.10	11	5,457	0.20%
2022/02/14	0.3	69.60	12	69.59	69.60	-11.7	5,494	-0.21%
2022/02/09	0	0.00	10	70.40	70.80	-10	5,515	-0.18%
2022/02/07	3.2	69.19	0	0.00	69.60	3.2	5,471	0.06%
2022/01/26	12	69.12	5	70.00	69.30	7	5,489	0.13%
2022/01/25	2.5	69.67	0	0.00	69.90	2.5	5,829	0.04%
2022/01/24	0	0.00	108	70.77	70.80	-108	5,792	-1.86%	大賣/鉅額交易
2022/01/21	0	0.00	0.1	70.10	70.40	-0.1	5,745	0.00%
2022/01/20	1	70.80	9	70.57	70.90	-8	5,651	-0.14%
2022/01/19	12	70.85	14	70.82	71.00	-2	5,613	-0.04%
2022/01/18	0.1	70.00	11	70.31	70.40	-10.9	5,451	-0.20%
2022/01/17	0.4	69.00	0	0.00	69.00	0.4	5,157	0.01%
2022/01/14	2.7	68.95	2	69.25	69.00	0.7	5,171	0.01%
2022/01/13	1	69.00	1	69.20	69.30	0	5,198	0.00%
2022/01/12	1	68.70	0	0.00	69.30	1	5,218	0.02%
2022/01/11	0	0.00	4	68.90	69.10	-4	5,242	-0.08%
2022/01/10	1	68.60	6	68.53	68.80	-5	5,236	-0.10%
2022/01/06	0	0.00	7	69.10	69.30	-7	5,247	-0.13%
2022/01/04	13.1	68.32	0	0.00	68.30	13.1	5,251	0.25%
2021/12/30	1	69.10	2	69.00	69.10	-1	5,216	-0.02%
2021/12/28	2	69.20	9	69.02	69.40	-7	5,246	-0.13%
2021/12/27	0	0.00	18	68.74	69.00	-18	5,221	-0.34%
2021/12/24	0	0.00	5	68.70	68.70	-5	5,246	-0.10%
2021/12/23	0	0.00	7	68.63	68.70	-7	5,275	-0.13%
2021/12/22	0	0.00	6	68.77	68.50	-6	5,294	-0.11%
2021/12/21	0	0.00	22	68.58	68.70	-22	5,306	-0.41%
2021/12/20	13	68.25	6	68.45	68.50	7	5,312	0.13%
2021/12/17	0	0.00	13	68.28	68.20	-13	5,402	-0.24%
2021/12/15	1	67.20	0	0.00	67.70	1	5,462	0.02%
2021/12/14	3	67.50	0	0.00	67.50	3	5,527	0.05%
2021/12/13	30	67.80	0	0.00	67.40	30	5,502	0.55%
2021/12/10	3	67.90	11	68.32	67.90	-8	5,489	-0.15%
2021/12/09	0	0.00	16.2	67.68	68.00	-16.2	5,482	-0.30%
2021/12/08	1	66.80	6	67.27	67.10	-5	5,438	-0.09%
2021/12/07	0	0.00	2	66.80	66.80	-2	5,387	-0.04%
2021/12/03	1	66.40	0	0.00	66.40	1	5,382	0.02%
2021/12/02	17	66.49	0	0.00	66.40	17	5,331	0.32%
2021/11/30	12	66.78	0	0.00	66.60	12	5,250	0.23%
2021/11/29	10	66.90	0	0.00	67.00	10	5,112	0.20%
2021/11/26	5	67.60	2	67.45	67.30	3	5,111	0.06%
2021/11/25	6	67.63	1	68.00	67.80	5	5,201	0.10%
2021/11/24	6	68.30	0	0.00	68.10	6	5,184	0.12%
2021/11/22	5	68.40	0	0.00	68.20	5	5,195	0.10%
2021/11/19	0	0.00	4	68.00	68.10	-4	5,249	-0.08%
2021/11/18	1	68.10	1	68.50	68.30	0	5,245	0.00%
2021/11/16	0	0.00	10	68.40	68.40	-10	5,203	-0.19%
2021/11/15	2.3	67.99	0	0.00	68.00	2.3	5,251	0.04%
2021/11/12	20	67.25	5	67.30	67.70	15	5,276	0.28%
2021/11/11	4	67.60	0	0.00	67.90	4	5,244	0.08%
2021/11/10	1	68.30	0	0.00	68.40	1	5,304	0.02%
2021/11/08	0	0.00	10	69.20	68.50	-10	5,461	-0.18%
2021/11/05	0	0.00	1	68.60	69.00	-1	5,496	-0.02%
2021/11/04	1	69.30	9.1	69.29	69.30	-8.1	5,483	-0.15%
2021/11/03	9	69.44	1	70.00	69.50	8	5,504	0.15%
2021/11/02	6	69.97	34	69.46	69.30	-28	5,477	-0.51%
2021/11/01	0	0.00	5	68.10	68.10	-5	5,329	-0.09%
2021/10/29	1	67.60	5	68.00	68.00	-4	5,344	-0.07%
2021/10/27	1.1	67.43	1	67.50	67.70	0.1	5,372	0.00%
2021/10/22	0	0.00	0.4	67.30	67.40	-0.4	5,540	-0.01%
2021/10/21	0	0.00	1	67.70	67.40	-1	5,629	-0.02%
2021/10/19	3	68.20	9	68.02	67.90	-6	5,613	-0.11%
2021/10/18	0	0.00	1	67.80	67.80	-1	5,644	-0.02%
2021/10/14	0	0.00	17	67.81	67.40	-17	5,724	-0.30%
2021/10/13	0	0.00	31	67.90	67.80	-31	5,744	-0.54%
2021/10/12	0.4	67.40	9	67.47	67.70	-8.7	5,787	-0.15%
2021/10/08	0	0.00	4	66.90	66.80	-4	5,786	-0.07%
2021/10/07	1	67.10	0	0.00	66.80	1	5,886	0.02%
2021/10/05	2	66.00	0	0.00	66.40	2	6,142	0.03%
2021/10/04	1	66.40	0	0.00	66.10	1	6,293	0.02%
2021/10/01	1	66.00	2	66.00	66.00	-1	6,320	-0.02%
2021/09/30	7	66.30	11	66.59	67.00	-4	6,337	-0.06%
2021/09/29	10	65.60	0	0.00	65.80	10	6,376	0.16%
2021/09/28	0	0.00	3	66.70	66.50	-3	6,517	-0.05%
2021/09/27	1	67.30	35	67.12	67.20	-34	6,647	-0.51%
2021/09/24	1	67.50	5	67.40	67.10	-4	6,925	-0.06%
2021/09/23	10	66.12	5	66.00	66.10	5	7,370	0.07%
2021/09/22	0	0.00	21	64.75	65.60	-21	7,624	-0.28%
2021/09/17	0	0.00	13	65.22	64.70	-13	7,717	-0.17%
2021/09/14	10	64.50	0	0.00	64.50	10	8,037	0.12%
2021/09/13	2	64.50	0	0.00	65.20	2	8,176	0.02%
2021/09/09	2	64.00	0	0.00	64.20	2	8,495	0.02%
2021/09/08	2	64.40	0	0.00	64.40	2	8,506	0.02%
2021/09/07	0	0.00	0	65.20	65.10	0	8,576	0.00%
2021/09/06	3	65.30	2	65.40	65.30	1	8,622	0.01%
2021/09/03	1	65.00	2	64.95	65.30	-1	8,711	-0.01%
2021/09/02	1	64.60	1	64.60	64.50	0	8,730	0.00%
2021/08/31	2	64.65	1	65.00	64.80	1	8,750	0.01%
2021/08/30	1	64.50	1	64.90	64.60	0	8,683	0.00%
2021/08/27	1	64.50	0	0.00	64.70	1	8,706	0.01%
2021/08/25	33	64.31	0	64.56	64.30	33	8,778	0.38%
2021/08/24	0	0.00	1	65.00	64.90	-1	8,764	-0.01%
2021/08/23	0	0.00	5	64.70	64.50	-5	8,846	-0.06%
2021/08/19	1	64.40	6	64.50	64.50	-5	9,122	-0.05%
2021/08/18	6	63.93	7	64.07	64.10	-1	9,144	-0.01%
2021/08/17	27.1	64.19	0	0.00	64.50	27.1	9,221	0.29%
2021/08/16	22.1	64.77	25	64.79	64.50	-2.9	9,212	-0.03%
2021/08/13	6.1	66.32	3	65.70	65.70	3.1	9,230	0.03%
2021/08/12	18	66.85	2	66.70	66.60	16	9,300	0.17%
2021/08/11	1	67.70	8	67.70	67.80	-7	9,333	-0.07%
2021/08/10	12	67.28	2	67.40	68.00	10	9,357	0.11%
2021/08/09	1	67.50	0	0.00	67.50	1	9,527	0.01%
2021/08/06	11	68.03	5	68.40	68.30	6	9,564	0.06%
2021/08/05	22	68.40	55	68.56	68.80	-33	9,788	-0.34%
2021/08/04	14	66.85	0	0.00	67.20	14	10,213	0.14%
2021/08/03	12	66.82	1	67.20	67.10	11	10,434	0.11%
2021/08/02	0	0.00	2	67.10	67.10	-2	10,492	-0.02%
2021/07/30	15.5	67.08	0	0.00	67.30	15.5	10,571	0.15%
2021/07/29	1	67.50	5	67.48	67.60	-4	10,767	-0.04%
2021/07/28	0	0.00	2	67.30	67.80	-2	10,891	-0.02%
2021/07/27	11	67.69	18	67.88	68.00	-7	11,112	-0.06%
2021/07/26	3	66.87	0	0.00	66.90	3	11,257	0.03%
2021/07/22	11	66.99	0	0.00	67.10	11	11,465	0.10%
2021/07/21	2	67.30	1	67.20	67.20	1	11,550	0.01%
2021/07/20	32	67.57	3	67.37	67.20	29	11,656	0.25%
2021/07/19	0	0.00	4	67.85	67.90	-4	11,774	-0.03%
2021/07/16	2	67.75	0	0.00	68.00	2	12,296	0.02%
2021/07/15	0	0.00	3	67.70	67.90	-3	12,418	-0.02%
2021/07/14	3	67.53	0	0.00	67.80	3	12,453	0.02%
2021/07/13	10	67.89	2	68.00	68.00	8	12,488	0.06%
2021/07/12	10	67.22	0	0.00	66.90	10	12,472	0.08%
2021/07/09	11.2	67.49	0	0.00	67.60	11.2	12,388	0.09%
2021/07/08	28	68.10	7	68.60	68.10	21	12,472	0.17%
2021/07/07	1	68.10	4	68.10	68.30	-3	12,569	-0.02%
2021/07/06	2	68.30	0	0.00	68.30	2	12,718	0.02%
2021/07/05	30.1	67.81	1	68.10	68.70	29.1	12,813	0.23%
2021/07/02	6	67.92	0	0.00	68.00	6	12,858	0.05%
2021/07/01	23.3	68.47	1	68.50	68.30	22.3	12,921	0.17%
2021/06/30	7	68.96	0	0.00	68.80	7	12,878	0.05%
2021/06/29	22	73.70	0	0.00	73.70	22	12,478	0.18%
2021/06/28	11	74.10	4	74.13	74.00	7	12,325	0.06%
2021/06/25	0	0.00	2	74.70	74.50	-2	12,356	-0.02%
2021/06/24	2	74.70	5	74.66	74.50	-3	12,490	-0.02%
2021/06/23	3	74.20	20	74.63	74.60	-17	13,119	-0.13%
2021/06/22	6	74.50	1	74.50	74.30	5	13,325	0.04%
2021/06/21	3	74.07	1	74.00	74.40	2	13,359	0.01%
2021/06/18	2	74.55	6	74.55	74.70	-4	13,457	-0.03%
2021/06/17	3	73.90	10	73.80	74.00	-7	13,494	-0.05%
2021/06/16	2	73.80	8	73.75	73.80	-6	13,793	-0.04%
2021/06/15	1.3	72.34	5	73.00	73.00	-3.7	14,090	-0.03%
2021/06/11	1.1	72.44	6	72.48	72.30	-4.9	14,259	-0.03%
2021/06/10	0	0.00	3	72.70	73.00	-3	14,363	-0.02%
2021/06/09	1	72.80	0	0.00	72.70	1	14,498	0.01%
2021/06/04	0	0.00	11	73.36	73.40	-11	15,470	-0.07%
2021/06/02	0	0.00	3	73.37	73.60	-3	15,739	-0.02%
2021/06/01	0	0.00	4	73.58	73.80	-4	15,892	-0.03%
2021/05/31	11	73.26	3	73.43	73.50	8	15,999	0.05%
2021/05/28	1	73.20	2	73.25	73.20	-1	16,099	-0.01%
2021/05/26	1	73.30	1	73.20	73.30	0	16,505	0.00%
2021/05/25	19	72.88	18	72.80	72.90	1	16,687	0.01%
2021/05/24	0	0.00	11	72.65	72.70	-11	16,815	-0.07%
2021/05/21	2	72.35	3	72.93	72.50	-1	16,964	-0.01%
2021/05/20	3	72.10	15	72.29	72.10	-12	17,089	-0.07%
2021/05/19	6	71.48	4.6	71.17	71.50	1.4	17,153	0.01%
2021/05/18	4	69.65	1	69.70	70.20	3	17,358	0.02%
2021/05/17	5.1	68.05	9	68.36	68.40	-3.9	17,964	-0.02%
2021/05/14	5	70.20	8	70.60	70.60	-3	17,941	-0.02%
2021/05/13	2	70.15	10	70.90	70.10	-8	18,054	-0.04%
2021/05/12	6	70.37	68	71.84	71.10	-62	17,959	-0.35%
2021/05/11	5	69.74	5	69.92	69.30	0	17,558	0.00%
2021/05/10	4	70.63	8	70.64	70.60	-4	17,580	-0.02%
2021/05/07	12	70.21	1	71.10	71.10	11	18,197	0.06%
2021/05/06	3	70.13	1	70.70	69.70	2	19,274	0.01%
2021/05/05	16	71.23	1	70.90	70.80	15	19,804	0.08%
2021/05/04	21	71.30	0	0.00	71.50	21	20,037	0.10%
2021/05/03	16	72.46	1	72.40	72.20	15	20,055	0.07%
2021/04/29	11	73.79	12	74.12	73.60	-1	20,347	0.00%
2021/04/28	8	73.59	1	73.70	73.60	7	20,672	0.03%
2021/04/27	5.1	73.22	4.2	73.20	73.30	0.9	21,355	0.00%
2021/04/26	22.3	73.58	4	73.55	73.60	18.3	21,679	0.08%
2021/04/23	16	74.16	11	74.25	73.90	5	22,419	0.02%
2021/04/22	21	74.81	29	74.70	74.10	-8	24,604	-0.03%
2021/04/21	4	74.00	14	73.86	74.30	-10	25,484	-0.04%
2021/04/20	1	73.60	12	73.80	74.00	-11	26,144	-0.04%
2021/04/19	14.5	73.63	7	73.79	73.80	7.5	26,288	0.03%
2021/04/16	3.3	73.30	1	73.30	73.50	2.3	26,368	0.01%
2021/04/15	24	73.01	3	72.97	73.00	21	26,429	0.08%
2021/04/14	8	72.71	1	72.60	73.20	7	26,434	0.03%
2021/04/13	5	72.64	3.4	72.90	72.50	1.6	26,365	0.01%
2021/04/12	9	72.79	2	72.70	72.70	7	26,479	0.03%
2021/04/09	8	73.50	1	73.50	73.30	7	26,461	0.03%
2021/04/08	14	73.60	2	73.75	73.60	12	26,327	0.05%
2021/04/07	17	72.68	0	0.00	72.80	17	26,181	0.06%
2021/04/06	26	73.22	0	0.00	73.00	26	26,030	0.10%
2021/04/01	28.1	73.60	11	73.43	73.50	17.1	25,829	0.07%
2021/03/31	5	73.98	1	74.00	74.10	4	25,726	0.02%
2021/03/30	5	73.40	3	73.40	73.70	2	25,623	0.01%
2021/03/29	78	73.71	5	73.64	73.60	73	25,510	0.29%
2021/03/26	78.2	73.90	28	74.08	73.80	50.2	25,357	0.20%
2021/03/25	2	75.30	18	74.97	75.70	-16	24,820	-0.06%
2021/03/24	5	74.62	10.2	74.10	74.20	-5.2	24,692	-0.02%
2021/03/23	22.2	73.60	0	0.00	74.00	22.2	24,594	0.09%
2021/03/22	10.2	73.96	8	74.15	74.00	2.2	24,491	0.01%
2021/03/19	5	74.40	31	74.20	75.00	-26	24,545	-0.11%
2021/03/18	21	74.20	20	73.86	74.30	1	24,358	0.00%
2021/03/17	4	72.45	10.6	72.25	72.30	-6.6	24,366	-0.03%
2021/03/16	13	71.91	3	71.90	71.50	10	24,370	0.04%
2021/03/15	8	71.06	20	71.65	71.50	-12	24,405	-0.05%
2021/03/12	14.2	71.09	33	71.21	71.40	-18.8	24,426	-0.08%
2021/03/11	53	71.46	9.1	71.67	72.00	43.9	24,483	0.18%
2021/03/10	0	0.00	4	74.15	73.90	-4	23,998	-0.02%
2021/03/09	22	73.13	2	73.35	72.80	20	23,975	0.08%
2021/03/08	2	73.70	0	0.00	73.20	2	23,979	0.01%
2021/03/05	26	73.65	0	0.00	73.50	26	23,936	0.11%
2021/03/04	11	74.48	3	74.50	74.30	8	23,982	0.03%
2021/03/03	1.5	74.47	7	74.31	75.50	-5.5	23,918	-0.02%
2021/03/02	18.4	74.27	4	74.48	73.90	14.4	23,861	0.06%
2021/02/26	25.6	74.80	1	74.50	74.60	24.6	23,754	0.10%
2021/02/25	7	76.14	19	76.48	75.90	-12	23,456	-0.05%
2021/02/24	19	76.08	19	76.16	76.00	0	23,325	0.00%
2021/02/23	0.2	75.50	8	75.04	75.10	-7.8	23,270	-0.03%
2021/02/22	51	76.25	10	76.06	75.80	41	23,118	0.18%
2021/02/19	13	75.87	2	75.85	76.10	11	22,985	0.05%
2021/02/18	26.1	75.31	4	75.70	75.40	22.1	22,853	0.10%
2021/02/17	41.6	75.55	22	75.66	75.20	19.6	22,678	0.09%
2021/02/05	8	78.39	10	78.57	78.40	-2	22,274	-0.01%
2021/02/04	6	78.78	9	78.83	78.90	-3	22,157	-0.01%
2021/02/03	7	78.30	0	0.00	78.20	7	22,161	0.03%
2021/02/02	8	78.43	6	78.78	78.10	2	22,341	0.01%
2021/02/01	22	77.77	5	77.84	78.00	17	22,368	0.08%
2021/01/29	26.2	80.60	13	80.48	78.40	13.2	22,106	0.06%
2021/01/28	30	80.98	38	81.82	81.50	-8	21,406	-0.04%
2021/01/27	4	80.60	55.1	80.44	81.10	-51.1	20,213	-0.25%
2021/01/26	7	78.66	6	78.73	77.70	1	19,412	0.01%
2021/01/25	18	77.83	4	77.93	78.00	14	19,027	0.07%
2021/01/22	20	76.31	27	76.89	77.60	-7	18,789	-0.04%
2021/01/21	18	77.49	22	77.05	77.00	-4	18,280	-0.02%
2021/01/20	35	76.54	45	76.79	76.00	-10	17,816	-0.06%
2021/01/19	28	79.02	25	78.94	79.00	3	17,029	0.02%
2021/01/18	70.1	78.94	54	78.31	79.00	16.1	16,570	0.10%
2021/01/15	101	81.18	63	82.10	80.40	38	15,678	0.24%	大買/
2021/01/14	12	75.73	40.4	77.04	77.90	-28.4	13,423	-0.21%
2021/01/13	64	70.07	71.8	70.31	70.90	-7.8	12,034	-0.06%
2021/01/12	4	67.73	13	66.85	67.50	-9	11,175	-0.08%
2021/01/11	9	67.11	0	0.00	67.30	9	10,964	0.08%
2021/01/08	1	66.90	2	67.05	67.40	-1	10,765	-0.01%
2021/01/07	4	66.78	2	66.80	66.80	2	10,613	0.02%
2021/01/06	17	66.89	7	67.20	66.70	10	10,633	0.09%
2021/01/05	10	67.09	0	0.00	66.80	10	10,501	0.10%
2021/01/04	7	67.41	12	67.74	68.00	-5	10,269	-0.05%
2020/12/31	1	67.20	0	0.00	67.30	1	10,070	0.01%
2020/12/30	5	66.70	0	0.00	67.50	5	10,034	0.05%
2020/12/29	5.2	67.12	0	0.00	67.10	5.2	9,957	0.05%
2020/12/28	0	0.00	4	68.10	68.00	-4	9,906	-0.04%
2020/12/25	2	67.10	10	67.80	67.80	-8	9,956	-0.08%
2020/12/24	1	66.80	4	66.80	66.80	-3	9,924	-0.03%
2020/12/23	1	66.20	1	66.70	66.80	0	9,889	0.00%
2020/12/22	4	66.65	10	66.90	66.20	-6	9,905	-0.06%
2020/12/21	10	65.80	0	0.00	66.20	10	9,896	0.10%
2020/12/18	1	67.50	1	67.70	66.70	0	9,762	0.00%
2020/12/17	1	67.90	0	0.00	67.90	1	9,618	0.01%
2020/12/16	0	0.00	1	68.10	68.50	-1	9,602	-0.01%
2020/12/15	22	68.09	3	68.20	67.30	19	9,669	0.20%
2020/12/14	11	69.87	211	70.30	69.60	-200	9,443	-2.12%	大賣/鉅額交易
2020/12/11	9	70.02	9	70.28	69.90	0	9,331	0.00%
2020/12/09	5	69.30	16	68.99	69.40	-11	8,781	-0.13%
2020/12/08	0	0.00	2	68.65	68.40	-2	8,606	-0.02%
2020/12/07	3	68.40	16	68.38	68.80	-13	8,455	-0.15%
2020/12/04	3	66.47	3	66.57	66.60	0	8,094	0.00%
2020/12/03	5	66.28	0	0.00	66.10	5	8,018	0.06%
2020/12/02	0	0.00	8	66.21	66.40	-8	7,971	-0.10%
2020/12/01	4	65.23	1	65.10	65.50	3	7,857	0.04%
2020/11/30	17	66.49	3	66.37	65.30	14	7,741	0.18%
2020/11/27	2	66.45	7	66.59	66.50	-5	7,551	-0.07%
2020/11/25	3	65.73	1	65.80	65.90	2	7,510	0.03%
2020/11/24	6	65.92	4	66.15	66.20	2	7,477	0.03%
2020/11/23	11	65.93	1	66.20	65.90	10	7,358	0.14%
2020/11/20	5	65.96	7	65.89	65.60	-2	7,246	-0.03%
2020/11/19	3	65.13	9	65.10	65.00	-6	7,129	-0.08%
2020/11/18	1	65.00	1	65.30	65.30	0	7,205	0.00%
2020/11/17	2	65.00	6	64.90	65.00	-4	7,243	-0.06%
2020/11/16	5	64.94	8	64.93	65.00	-3	7,368	-0.04%
2020/11/13	11	63.95	19	63.71	64.10	-8	7,365	-0.11%
2020/11/12	3	62.13	0	0.00	62.30	3	7,281	0.04%
2020/11/11	3	62.17	28	61.87	62.50	-25	7,841	-0.32%
2020/11/10	7	60.20	20	60.70	60.30	-13	8,501	-0.15%
2020/11/09	22.1	60.57	3	60.77	60.90	19.1	8,160	0.23%
2020/11/05	1	62.60	0	0.00	62.30	1	8,012	0.01%
2020/11/02	0	0.00	1	62.10	62.20	-1	8,331	-0.01%
2020/10/28	2	62.50	0	0.00	62.30	2	8,639	0.02%
2020/10/27	1	62.10	5	62.40	62.50	-4	8,706	-0.05%
2020/10/23	10	62.70	0	0.00	62.40	10	8,830	0.11%
2020/10/22	13	62.32	0	0.00	62.30	13	8,865	0.15%
2020/10/21	4	62.98	1	63.00	62.80	3	8,820	0.03%
2020/10/20	0	0.00	1	63.50	63.50	-1	8,922	-0.01%
2020/10/19	0	0.00	2	63.75	63.50	-2	8,992	-0.02%
2020/10/16	1	63.00	3	63.30	63.10	-2	9,136	-0.02%
2020/10/15	1	63.10	0	0.00	63.10	1	9,382	0.01%
2020/10/14	5	63.70	6	64.68	63.70	-1	9,365	-0.01%
2020/10/13	1	63.70	1	64.00	64.20	0	9,314	0.00%
2020/10/12	0	0.00	2	63.90	64.10	-2	9,380	-0.02%
2020/10/08	0	0.00	5	64.00	64.00	-5	9,392	-0.05%
2020/10/06	2	63.30	0	0.00	63.80	2	9,513	0.02%
2020/09/30	5	63.80	2	63.35	63.80	3	9,703	0.03%
2020/09/29	6	62.40	8	62.89	62.90	-2	9,763	-0.02%
2020/09/28	0	0.00	5	62.08	62.20	-5	9,840	-0.05%
2020/09/25	13	61.35	0	0.00	61.30	13	9,978	0.13%
2020/09/24	15	61.75	0	0.00	61.50	15	10,068	0.15%
2020/09/23	1	62.80	0	0.00	63.00	1	10,071	0.01%
2020/09/22	1	63.90	0	0.00	63.20	1	10,826	0.01%
2020/09/21	6	65.02	0	0.00	64.20	6	11,198	0.05%
2020/09/18	0	0.00	17	64.92	65.60	-17	11,465	-0.15%
2020/09/17	0	0.00	7	64.21	63.90	-7	11,566	-0.06%
2020/09/15	2	64.10	2	64.05	63.90	0	11,987	0.00%
2020/09/14	1	63.80	7	63.61	63.80	-6	12,033	-0.05%
2020/09/11	3	62.77	2	62.90	62.80	1	12,060	0.01%
2020/09/08	6	62.68	0	0.00	63.10	6	12,530	0.05%
2020/09/07	2	62.95	7	63.11	62.90	-5	12,889	-0.04%
2020/09/04	1	62.90	0	0.00	63.60	1	12,959	0.01%
2020/09/03	6	63.97	0	0.00	63.70	6	13,012	0.05%
2020/09/02	0	0.00	2	63.75	63.70	-2	13,103	-0.02%
2020/09/01	0	0.00	1	63.40	63.50	-1	13,101	-0.01%
2020/08/31	1	62.80	0	0.00	62.50	1	13,183	0.01%
2020/08/28	15	63.01	0	0.00	62.90	15	13,242	0.11%
2020/08/27	0	0.00	1	63.90	63.90	-1	13,210	-0.01%
2020/08/26	2	63.30	3	63.60	63.60	-1	13,311	-0.01%
2020/08/25	7	63.64	8	64.18	63.80	-1	13,476	-0.01%
2020/08/24	7	63.11	0	0.00	63.30	7	13,484	0.05%
2020/08/21	11	64.45	0	0.00	64.40	11	13,382	0.08%
2020/08/20	20	64.54	4	64.15	64.00	16	13,352	0.12%
2020/08/19	19	66.71	3	67.53	66.60	16	13,179	0.12%
2020/08/18	21	67.90	0	0.00	67.70	21	13,092	0.16%
2020/08/17	30	69.22	21	68.80	69.10	9	13,050	0.07%
2020/08/14	26	65.97	29	66.09	66.70	-3	12,536	-0.02%
2020/08/12	0	0.00	5	61.90	62.10	-5	11,973	-0.04%
2020/08/11	18	62.47	1	62.30	62.00	17	12,059	0.14%
2020/08/10	1	63.60	0	0.00	63.60	1	12,418	0.01%
2020/08/07	1	63.30	2	63.40	63.60	-1	12,421	-0.01%
2020/08/06	0	0.00	3	63.80	64.00	-3	12,425	-0.02%
2020/08/05	2	64.00	1	64.20	63.40	1	12,453	0.01%
2020/08/04	1	63.20	30	63.66	63.80	-29	12,389	-0.23%
2020/08/03	6	62.03	1	62.20	62.10	5	12,256	0.04%
2020/07/31	1	61.60	0	0.00	61.70	1	12,209	0.01%
2020/07/29	2	60.40	0	0.00	60.10	2	12,083	0.02%
2020/07/27	3	60.83	0	0.00	60.40	3	12,154	0.02%
2020/07/24	4	61.35	0	0.00	61.20	4	12,241	0.03%
2020/07/23	1	62.70	2	62.05	62.20	-1	12,237	-0.01%
2020/07/21	2	61.10	5	61.90	61.20	-3	12,219	-0.02%
2020/07/20	25	61.92	1	61.80	61.50	24	12,115	0.20%
2020/07/16	20	64.10	0	0.00	64.10	20	12,076	0.17%
2020/07/15	3	63.97	0	0.00	63.90	3	12,107	0.02%
2020/07/14	1	64.90	5	65.10	64.70	-4	12,193	-0.03%
2020/07/13	1	64.10	1	64.90	64.80	0	12,260	0.00%
2020/07/10	4	64.13	1.1	63.90	63.70	3	12,339	0.02%
2020/07/09	11	64.94	0	0.00	64.80	11	12,411	0.09%
2020/07/08	1	65.10	0	0.00	65.10	1	12,351	0.01%
2020/07/07	6	65.58	1	65.80	65.60	5	12,272	0.04%
2020/07/06	2	67.00	0	0.00	66.50	2	12,140	0.02%
2020/07/03	1	65.90	3	65.77	66.10	-2	12,122	-0.02%
2020/07/02	3	65.07	1	65.30	65.30	2	12,087	0.02%
2020/07/01	3	64.50	4	64.60	64.50	-1	12,103	-0.01%
2020/06/30	59	64.19	0	0.00	64.00	59	12,039	0.49%
2020/06/29	10	70.00	27	69.98	69.80	-17	11,418	-0.15%
2020/06/24	6	70.50	5	70.20	70.10	1	11,148	0.01%
2020/06/23	1	70.40	1	70.30	70.00	0	11,187	0.00%
2020/06/22	1	70.40	24	69.78	70.10	-23	10,980	-0.21%
2020/06/18	0	0.00	5	68.90	68.90	-5	10,687	-0.05%
2020/06/17	2	68.60	0	0.00	68.60	2	10,682	0.02%
2020/06/16	10	68.80	16	68.79	68.60	-6	10,759	-0.06%
2020/06/15	2	67.75	0	0.00	67.80	2	10,819	0.02%
2020/06/12	3	69.10	15	68.25	69.10	-12	10,733	-0.11%
2020/06/11	18	68.41	13	69.47	67.80	5	10,583	0.05%
2020/06/10	7	66.97	1	66.80	67.00	6	10,270	0.06%
2020/06/09	17	66.53	0	0.00	66.00	17	10,382	0.16%
2020/06/08	9	66.81	4	66.85	66.80	5	10,395	0.05%
2020/06/05	1	66.10	5	66.04	66.30	-4	10,372	-0.04%
2020/06/04	1	66.40	1	66.90	66.40	0	10,458	0.00%
2020/06/03	3	66.07	12	66.27	66.10	-9	10,478	-0.09%
2020/06/02	0	0.00	3	65.07	65.10	-3	10,380	-0.03%
2020/06/01	11	64.25	7	64.41	64.20	4	10,357	0.04%
2020/05/29	0	0.00	6	64.50	64.50	-6	10,339	-0.06%
2020/05/28	1	61.90	2	61.50	61.50	-1	10,282	-0.01%
2020/05/25	5	61.10	2	61.50	61.50	3	10,386	0.03%
2020/05/22	9	60.69	2	60.70	60.70	7	10,385	0.07%
2020/05/21	18	60.81	0	0.00	60.60	18	10,324	0.17%
2020/05/20	4	61.28	0	0.00	61.00	4	10,203	0.04%
2020/05/19	7	61.61	6	61.50	61.10	1	10,136	0.01%
2020/05/18	1	62.40	0	0.00	63.00	1	9,912	0.01%
2020/05/15	13	62.77	6	62.72	62.60	7	9,872	0.07%
2020/05/12	1.5	65.93	0	0.00	66.00	1.5	9,318	0.02%
2020/05/11	1	66.90	7	66.77	66.90	-6	9,223	-0.07%
2020/05/08	0	0.00	2	66.20	66.30	-2	9,157	-0.02%
2020/05/07	1	65.60	0	0.00	65.30	1	9,155	0.01%
2020/05/06	14	65.24	0	0.00	65.00	14	9,143	0.15%
2020/05/05	0	0.00	3	65.70	65.30	-3	9,168	-0.03%
2020/05/04	3	64.97	1	65.50	64.90	2	9,171	0.02%
2020/04/30	2	65.90	33	66.00	66.10	-31	9,167	-0.34%
2020/04/29	12	65.73	2	65.95	65.50	10	9,145	0.11%
2020/04/28	1	65.80	4	65.68	65.90	-3	9,085	-0.03%
2020/04/27	1	65.30	3	65.73	65.40	-2	9,228	-0.02%
2020/04/24	0	0.00	1	64.80	64.70	-1	9,151	-0.01%
2020/04/23	1	63.60	6	64.08	64.40	-5	9,083	-0.06%
2020/04/22	11	62.92	1	63.10	63.10	10	8,999	0.11%
2020/04/21	5	63.90	3	64.03	63.20	2	8,908	0.02%
2020/04/20	14	64.56	0	0.00	64.40	14	8,809	0.16%
2020/04/17	7	65.21	0	0.00	65.10	7	8,824	0.08%
2020/04/16	3	64.60	2	64.80	65.00	1	8,673	0.01%
2020/04/15	1	64.80	2	64.80	64.80	-1	8,597	-0.01%
2020/04/14	0	0.00	5	63.50	63.70	-5	8,529	-0.06%
2020/04/13	0	0.00	1	62.30	62.00	-1	8,480	-0.01%
2020/04/10	15	61.83	0	0.00	62.00	15	8,483	0.18%
2020/04/08	0	0.00	1	62.90	62.50	-1	8,461	-0.01%
2020/04/07	2	62.50	6	62.83	61.80	-4	8,374	-0.05%
2020/04/06	2	61.10	8	61.21	61.60	-6	8,244	-0.07%
2020/04/01	1	58.00	0	0.00	58.40	1	8,028	0.01%
2020/03/30	1	58.60	0	0.00	59.30	1	7,705	0.01%
2020/03/27	15	60.18	17	60.34	60.10	-2	7,575	-0.03%
2020/03/26	6	54.07	6	55.28	55.10	0	7,245	0.00%
2020/03/25	0	0.00	8	55.19	54.90	-8	7,265	-0.11%
2020/03/24	0	0.00	10	51.62	51.90	-10	7,242	-0.14%
2020/03/23	4	49.43	1	49.90	48.20	3	7,341	0.04%
2020/03/20	52	51.82	1	52.20	51.80	51	7,335	0.70%
2020/03/19	2	47.93	0	0.00	48.10	2	7,245	0.03%
2020/03/18	152	50.72	1	51.50	50.30	151	7,137	2.12%	大買/鉅額交易
2020/03/16	3	54.10	0	0.00	52.60	3	7,083	0.04%
2020/03/13	15	52.73	2	55.00	55.30	13	7,017	0.19%
2020/03/12	5.8	57.46	1	58.50	56.80	4.8	6,839	0.07%
2020/03/11	14	59.68	0	0.00	59.40	14	6,756	0.21%
2020/03/10	1	60.30	1	61.10	60.30	0	6,727	0.00%
2020/03/09	2	60.75	5	61.62	61.30	-3	6,612	-0.05%
2020/03/06	1	62.00	0	0.00	61.30	1	6,580	0.02%
2020/03/05	3	62.50	1	62.50	62.90	2	6,605	0.03%
2020/03/04	0	0.00	12	61.90	61.60	-12	6,685	-0.18%
2020/03/03	3	61.47	2	61.45	61.00	1	6,584	0.02%
2020/03/02	4	60.40	7	60.86	60.30	-3	6,503	-0.05%
2020/02/27	3	63.70	0	0.00	62.70	3	6,430	0.05%
2020/02/26	0	0.00	2	64.45	64.20	-2	6,378	-0.03%
2020/02/25	4	64.48	1	64.10	64.70	3	6,416	0.05%
2020/02/24	2	64.70	10	64.90	64.50	-8	6,523	-0.12%
2020/02/21	21	65.34	0	0.00	65.50	21	6,652	0.32%
2020/02/19	0	0.00	10	66.60	66.70	-10	6,893	-0.15%
2020/02/18	3	64.77	3	65.83	66.00	0	6,983	0.00%
2020/02/13	0	0.00	3	65.63	65.40	-3	8,226	-0.04%
2020/02/12	0	0.00	1	65.10	65.30	-1	8,661	-0.01%
2020/02/11	2	64.90	0	0.00	65.50	2	9,655	0.02%
2020/02/10	0.6	64.70	0	0.00	64.70	0.6	9,654	0.01%
2020/02/07	10	65.15	0	0.00	65.30	10	9,618	0.10%
2020/02/06	5	65.10	5	66.60	66.60	0	9,648	0.00%
2020/02/05	0	0.00	1	64.90	64.80	-1	9,685	-0.01%
2020/02/03	5	63.84	4	63.73	63.90	1	9,818	0.01%
2020/01/31	0	0.00	6	63.93	63.60	-6	9,843	-0.06%
2020/01/30	4	62.68	6	62.82	62.80	-2	9,970	-0.02%
2020/01/15	10	68.30	0	0.00	68.20	10	9,888	0.10%
2020/01/13	0	0.00	25	68.88	69.20	-25	9,978	-0.25%
2020/01/10	11	66.90	6	67.00	67.00	5	10,257	0.05%
2020/01/09	26	67.40	6	68.07	67.40	20	10,402	0.19%
2020/01/08	11	67.20	3	67.33	67.70	8	10,386	0.08%
2020/01/07	3	67.87	24	67.99	68.30	-21	10,325	-0.20%
2020/01/06	14	66.74	0	0.00	66.80	14	10,281	0.14%
2020/01/03	12	68.27	1	68.20	68.20	11	10,280	0.11%
2020/01/02	6	68.10	0	0.00	68.60	6	10,267	0.06%
2019/12/31	0	0.00	1	68.40	68.40	-1	10,309	-0.01%
2019/12/30	5	68.90	0	0.00	68.80	5	10,280	0.05%
2019/12/25	0	0.00	1	68.90	69.30	-1	10,395	-0.01%
2019/12/24	1	69.20	0	0.00	69.20	1	10,415	0.01%
2019/12/23	0	0.00	1	69.90	69.80	-1	10,403	-0.01%
2019/12/20	1	70.40	1	69.90	70.10	0	10,393	0.00%
2019/12/19	12	70.25	1	70.30	70.20	11	10,340	0.11%
2019/12/18	0	0.00	6	70.93	71.10	-6	10,264	-0.06%
2019/12/17	0	0.00	3	69.30	69.80	-3	10,110	-0.03%
2019/12/16	12	68.81	2	69.65	68.70	10	10,061	0.10%
2019/12/13	2	68.55	1	68.80	68.80	1	10,081	0.01%
2019/12/12	0	0.00	5	69.54	69.00	-5	10,022	-0.05%
2019/12/09	1	68.70	0	0.00	68.40	1	9,870	0.01%
2019/12/06	1	69.30	1	69.10	69.00	0	9,834	0.00%
2019/12/03	2	68.70	5	68.76	69.10	-3	9,735	-0.03%
2019/12/02	0	0.00	2	67.70	67.50	-2	9,595	-0.02%
2019/11/29	3	68.17	0	0.00	68.00	3	9,533	0.03%
2019/11/28	3	69.80	0	0.00	69.50	3	9,419	0.03%
2019/11/26	0	0.00	2	70.20	70.20	-2	9,489	-0.02%
2019/11/25	0	0.00	0.1	69.80	69.90	-0.1	9,335	0.00%
2019/11/22	1	70.90	1	71.00	70.80	0	9,321	0.00%
2019/11/21	0	0.00	4	70.55	71.30	-4	9,256	-0.04%
2019/11/20	2	71.10	5	71.00	71.00	-3	9,097	-0.03%
2019/11/19	2	70.60	1	70.60	70.70	1	8,977	0.01%
2019/11/18	1	70.10	142	70.31	70.00	-141	8,747	-1.61%	大賣/鉅額交易
2019/11/15	2	69.80	6	69.73	69.80	-4	8,659	-0.05%
2019/11/14	5	70.24	3	70.27	70.00	2	8,545	0.02%
2019/11/13	18	69.96	28	69.96	70.00	-10	8,312	-0.12%
2019/11/12	5	67.66	4	67.90	68.60	1	7,853	0.01%
2019/11/11	10	67.07	5	66.74	66.70	5	7,394	0.07%
2019/11/08	4	65.68	35	65.77	67.30	-31	7,023	-0.44%
2019/11/06	0	0.00	6	60.75	61.30	-6	6,163	-0.10%
2019/11/05	1	60.90	2	60.95	61.00	-1	6,181	-0.02%
2019/11/04	0	0.00	6	60.85	61.10	-6	6,224	-0.10%
2019/11/01	0	0.00	1	60.10	60.20	-1	6,196	-0.02%
2019/10/31	0	0.00	1	59.80	59.30	-1	6,190	-0.02%
2019/10/30	2	61.15	1	60.30	60.40	1	6,095	0.02%
2019/10/29	5	60.74	18	60.90	60.70	-13	6,217	-0.21%
2019/10/28	5	59.80	7	59.80	59.80	-2	6,159	-0.03%
2019/10/25	1	59.40	4	59.48	59.60	-3	6,204	-0.05%
2019/10/24	0	0.00	2	59.25	59.30	-2	6,228	-0.03%
2019/10/23	0	0.00	6	59.03	59.20	-6	6,267	-0.10%
2019/10/22	1	58.50	4	59.10	58.50	-3	6,216	-0.05%
2019/10/21	0	0.00	6	58.10	58.30	-6	6,157	-0.10%
2019/10/18	17	58.42	34	58.73	58.00	-17	6,074	-0.28%
2019/10/17	6	56.82	4	57.10	57.30	2	5,714	0.04%
2019/10/16	0	0.00	5	55.36	55.50	-5	5,511	-0.09%
2019/10/15	0	0.00	6	55.10	55.10	-6	5,528	-0.11%
2019/10/14	0	0.00	2	55.40	55.00	-2	5,583	-0.04%
2019/10/07	0	0.00	3	55.23	55.50	-3	5,520	-0.05%
2019/10/03	2	54.00	0	0.00	54.60	2	5,499	0.04%
2019/10/01	0	0.00	12	54.40	54.80	-12	5,504	-0.22%
2019/09/24	1	55.30	1.2	55.06	55.00	-0.2	5,499	0.00%
2019/09/19	1	54.60	0	0.00	54.60	1	5,456	0.02%
2019/09/18	1	54.30	3	54.17	54.70	-2	5,436	-0.04%
2019/09/17	1	53.70	0	0.00	53.90	1	5,345	0.02%
2019/09/12	0	0.00	3	53.30	53.40	-3	5,472	-0.05%
2019/09/06	2	52.80	0	0.00	52.80	2	5,458	0.04%
2019/09/05	0	0.00	1	52.60	52.70	-1	5,431	-0.02%
2019/09/03	0	0.00	2	52.15	51.90	-2	5,541	-0.04%
2019/09/02	6	52.35	2	52.55	52.20	4	5,567	0.07%
2019/08/30	0	0.00	6	52.30	52.40	-6	5,581	-0.11%
2019/08/27	0	0.00	0.9	50.40	50.40	-0.9	5,391	-0.02%
2019/08/26	0	0.00	3	50.10	50.00	-3	5,427	-0.06%
2019/08/19	1	51.20	1	51.40	51.50	0	5,590	0.00%
2019/08/16	0	0.00	1	51.00	51.00	-1	5,592	-0.02%
2019/08/15	2	49.98	0	0.00	50.10	2	5,512	0.04%
2019/08/14	1	51.00	0	0.00	50.70	1	5,523	0.02%
2019/08/13	2	50.25	2	50.65	50.50	0	5,505	0.00%
2019/08/12	1	50.40	3	49.85	50.60	-2	5,493	-0.04%
2019/08/07	1	48.00	0	0.00	48.00	1	5,477	0.02%
2019/08/06	9	47.42	0	0.00	47.70	9	5,537	0.16%
2019/08/05	4	48.53	0	0.00	48.45	4	5,533	0.07%
2019/08/02	7	49.79	0	0.00	49.70	7	5,541	0.13%
2019/08/01	2	50.85	0	0.00	50.80	2	5,735	0.03%
2019/07/31	1	52.30	3	51.47	50.90	-2	6,001	-0.03%
2019/07/30	2	55.95	1	56.60	56.00	1	5,782	0.02%
2019/07/29	0	0.00	5	57.04	57.00	-5	5,768	-0.09%
2019/07/26	0	0.00	0.3	57.40	57.50	-0.3	5,731	0.00%
2019/07/25	0	0.00	2	57.10	57.40	-2	5,669	-0.04%
2019/07/24	0	0.00	1	56.30	56.10	-1	5,675	-0.02%
2019/07/22	0	0.00	2	55.70	55.80	-2	5,704	-0.04%
2019/07/18	2	55.30	0	0.00	55.20	2	5,809	0.03%
2019/07/17	0	0.00	1	55.50	55.40	-1	5,893	-0.02%
2019/07/16	3	55.97	1	56.20	56.30	2	5,932	0.03%
2019/07/12	1	55.20	11	55.21	55.00	-10	6,297	-0.16%
2019/07/11	11	55.38	4	54.90	55.50	7	6,804	0.10%
2019/07/10	0	0.00	5	54.50	54.70	-5	7,505	-0.07%
2019/07/05	5	55.00	1	55.00	55.10	4	7,660	0.05%
2019/07/04	1	54.80	0	0.00	54.70	1	7,710	0.01%
2019/07/03	3	54.60	0	0.00	54.50	3	7,790	0.04%
2019/07/02	5	54.50	1	54.50	54.60	4	7,808	0.05%
2019/06/28	0	0.00	1	53.80	53.70	-1	7,830	-0.01%
2019/06/27	11	54.58	10	54.30	54.30	1	7,899	0.01%
2019/06/26	0	0.00	2	54.00	54.00	-2	7,916	-0.03%
2019/06/25	0	0.00	4	53.80	53.70	-4	7,976	-0.05%
2019/06/21	0	0.00	2	54.35	53.70	-2	8,018	-0.02%
2019/06/20	0	0.00	3	54.13	54.10	-3	7,932	-0.04%
2019/06/19	0	0.00	1	52.80	53.40	-1	7,889	-0.01%
2019/06/17	1	52.10	0	0.00	52.20	1	7,877	0.01%
2019/06/14	0	0.00	1	52.00	52.00	-1	7,892	-0.01%
2019/06/12	0	0.00	1	51.50	52.20	-1	8,383	-0.01%
2019/06/06	2	50.15	0	0.00	50.00	2	8,306	0.02%
2019/06/05	1	50.90	0	0.00	51.00	1	8,423	0.01%
2019/05/31	2	51.70	1	51.50	51.50	1	8,517	0.01%
2019/05/30	0	0.00	3	50.17	51.10	-3	8,440	-0.04%
2019/05/29	2	49.15	0	0.00	49.40	2	8,432	0.02%
2019/05/28	1	50.60	0	0.00	50.00	1	8,395	0.01%
2019/05/27	1	50.60	0.4	50.70	50.60	0.6	8,375	0.01%
2019/05/23	1	50.10	0	0.00	50.10	1	8,582	0.01%
2019/05/21	2	50.60	0	0.00	50.40	2	8,804	0.02%
2019/05/20	0	0.00	1	50.60	50.50	-1	8,846	-0.01%
2019/05/17	3	50.38	0	0.00	49.95	3	8,864	0.03%
2019/05/16	1	50.00	1	50.20	49.95	0	8,820	0.00%
2019/05/15	1	50.90	0	0.00	50.90	1	8,787	0.01%
2019/05/14	4	50.48	4	50.25	50.80	0	8,743	0.00%
2019/05/13	1	51.50	0	0.00	51.70	1	8,680	0.01%
2019/05/10	2	51.80	0	0.00	51.70	2	8,645	0.02%
2019/05/09	5	51.68	3	51.40	52.00	2	8,585	0.02%
2019/05/08	14	54.03	4	53.93	53.50	10	8,315	0.12%
2019/05/07	2	57.90	0	0.00	57.20	2	8,026	0.02%
2019/05/06	13	57.72	0	0.00	57.00	13	8,125	0.16%
2019/05/03	0	0.00	1	58.80	59.40	-1	7,979	-0.01%
2019/04/29	1	58.50	1	58.90	58.30	0	7,847	0.00%
2019/04/26	1	59.00	0	0.00	58.80	1	7,833	0.01%
2019/04/25	13	58.99	1	58.80	59.20	12	7,834	0.15%
2019/04/24	3	60.13	3	59.90	59.40	0	7,862	0.00%
2019/04/23	1	59.10	2	58.40	59.10	-1	7,782	-0.01%
2019/04/22	20	59.35	2	59.20	58.90	18	7,733	0.23%
2019/04/19	5	60.28	0	0.00	60.10	5	7,713	0.06%
2019/04/18	5	62.46	6	62.27	60.90	-1	7,671	-0.01%
2019/04/17	18	62.71	18	61.77	61.10	0	7,539	0.00%
2019/04/16	13	59.65	40	59.86	60.90	-27	7,192	-0.38%
2019/04/15	6	55.20	10.3	55.16	55.50	-4.3	6,540	-0.07%
2019/04/12	11	53.80	2	53.90	53.80	9	6,451	0.14%
2019/04/11	2	53.90	8	54.18	53.60	-6	6,445	-0.09%
2019/04/10	13	53.88	0	0.00	54.20	13	6,413	0.20%
2019/04/09	0	0.00	6	53.82	54.30	-6	6,410	-0.09%
2019/04/03	4	52.68	0	0.00	52.70	4	6,299	0.06%
2019/04/02	4	53.25	1	53.30	53.00	3	6,261	0.05%
2019/04/01	0	0.00	2	53.00	53.00	-2	6,228	-0.03%
2019/03/29	1	52.90	10	53.20	53.30	-9	6,099	-0.15%
2019/03/28	5	52.90	0	0.00	53.00	5	6,067	0.08%
2019/03/27	6	52.58	3	52.40	52.50	3	6,037	0.05%
2019/03/26	1	52.00	1	52.20	52.00	0	5,996	0.00%
2019/03/25	4	51.40	0	0.00	51.40	4	5,977	0.07%
2019/03/22	4	52.15	0	0.00	52.10	4	5,960	0.07%
2019/03/21	1	52.00	1	52.10	51.80	0	5,968	0.00%
2019/03/19	8	52.00	8	52.10	52.10	0	5,944	0.00%
2019/03/18	1	51.70	2	51.70	51.90	-1	5,967	-0.02%
2019/03/15	4	51.83	0	0.00	52.40	4	5,896	0.07%
2019/03/13	10	54.90	0.3	54.70	54.90	9.7	5,595	0.17%
2019/03/12	2	54.75	6	54.97	54.90	-4	5,551	-0.07%
2019/03/11	10	53.45	12	53.91	53.90	-2	5,506	-0.04%
2019/03/07	1	51.90	0	0.00	52.40	1	5,432	0.02%
2019/03/05	2	51.90	3	52.00	52.30	-1	5,536	-0.02%
2019/02/27	0	0.00	7	52.83	52.80	-7	5,499	-0.13%
2019/02/26	5	53.30	1	53.50	53.00	4	5,490	0.07%
2019/02/25	0	0.00	1	53.40	53.70	-1	5,416	-0.02%
2019/02/22	2	52.90	0	0.00	52.90	2	5,346	0.04%
2019/02/21	8	52.44	1	52.80	52.50	7	5,238	0.13%
2019/02/20	9	52.34	0	0.00	52.50	9	5,169	0.17%
2019/02/19	1	51.60	4.1	51.89	51.50	-3.1	5,040	-0.06%
2019/02/18	0.3	51.20	3	51.70	51.20	-2.7	5,006	-0.05%
2019/02/12	3	51.00	0	0.00	51.00	3	5,228	0.06%
2019/01/30	1	51.70	0	0.00	51.80	1	5,336	0.02%
2019/01/29	0	0.00	3	50.90	51.40	-3	5,462	-0.05%
2019/01/28	0	0.00	13	51.52	51.50	-13	5,462	-0.24%
2019/01/25	12	50.61	10	50.45	51.00	2	5,457	0.04%
2019/01/24	0	0.00	10	49.10	49.00	-10	5,331	-0.19%
2019/01/23	0	0.00	5	48.70	48.60	-5	5,384	-0.09%
2019/01/22	18	49.01	0	0.00	49.00	18	5,401	0.33%
2019/01/21	0	0.00	1	49.65	49.00	-1	5,495	-0.02%
2019/01/18	1	48.60	1	49.00	48.95	0	5,526	0.00%
2019/01/17	6	48.58	25	49.00	48.60	-19	5,541	-0.34%
2019/01/16	22	48.84	21	48.59	48.90	1	5,539	0.02%
2019/01/15	5	48.60	0	0.00	48.90	5	5,593	0.09%
2019/01/14	5	48.15	0	0.00	48.15	5	5,570	0.09%
2019/01/10	5	48.25	0	0.00	48.50	5	5,474	0.09%
2019/01/09	1.1	47.82	0	0.00	48.00	1.1	5,422	0.02%
2019/01/04	1	48.50	0	48.75	48.50	1	5,286	0.02%
2019/01/03	2	49.50	0	0.00	49.60	2	5,461	0.04%
2019/01/02	1	50.20	0	0.00	50.20	1	5,502	0.02%
2018/12/28	7	50.87	52	51.46	51.40	-45	5,510	-0.82%
2018/12/27	0	0.00	2.9	50.34	50.40	-2.9	5,535	-0.05%
2018/12/26	0	0.00	1	50.10	49.70	-1	5,629	-0.02%
2018/12/25	1	49.30	0	0.00	49.90	1	5,676	0.02%
2018/12/24	2	49.50	11	49.69	50.60	-9	5,738	-0.16%
2018/12/21	5	50.10	1	49.90	50.40	4	5,986	0.07%
2018/12/20	3	49.97	0	0.00	49.90	3	6,148	0.05%
2018/12/18	0	0.00	20	50.85	50.70	-20	6,314	-0.32%
2018/12/17	10	51.40	1	51.50	51.30	9	6,491	0.14%
2018/12/14	0	0.00	5	50.46	50.70	-5	6,565	-0.08%
2018/12/13	4	51.50	0	0.00	51.70	4	6,571	0.06%
2018/12/12	1	51.30	3	51.27	51.20	-2	6,605	-0.03%
2018/12/11	0	0.00	2	50.60	50.30	-2	6,679	-0.03%
2018/12/10	3	49.83	0	0.00	49.80	3	6,949	0.04%
2018/12/07	10	51.00	1	50.80	50.80	9	6,982	0.13%
2018/12/06	12	50.56	0	0.00	50.10	12	7,050	0.17%
2018/12/05	0	0.00	11	53.00	52.90	-11	6,990	-0.16%
2018/12/04	20	53.95	0	0.00	53.80	20	7,131	0.28%
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	2	52.70	0	0.00	52.40	2	7,230	0.03%
2018/11/28	5	53.10	0	0.00	53.00	5	7,195	0.07%
2018/11/27	0	0.00	1	51.00	51.30	-1	7,127	-0.01%
2018/11/23	1	49.85	0	0.00	49.70	1	7,236	0.01%
2018/11/19	1	52.30	6	51.95	52.50	-5	7,236	-0.07%
2018/11/16	1	50.80	1	51.00	51.00	0	7,258	0.00%
2018/11/14	3	50.47	0	0.00	50.70	3	7,347	0.04%
2018/11/13	1	48.50	2	50.90	51.20	-1	7,356	-0.01%
2018/11/12	2	51.10	0	0.00	51.10	2	7,337	0.03%
2018/11/09	1	51.10	3	52.20	52.20	-2	7,313	-0.03%
2018/11/08	2	52.00	5	51.92	51.90	-3	7,210	-0.04%
2018/11/07	9	51.26	0	0.00	51.30	9	7,148	0.13%
2018/11/06	6	52.23	2	52.40	51.90	4	7,093	0.06%
2018/11/02	2	54.70	0	0.00	55.40	2	7,214	0.03%
2018/10/26	0	0.00	1	55.00	54.50	-1	7,431	-0.01%
2018/10/25	3	53.37	3	54.40	54.10	0	7,509	0.00%
2018/10/24	0	0.00	2	55.00	54.60	-2	7,636	-0.03%
2018/10/23	3	54.17	0	0.00	54.00	3	7,746	0.04%
2018/10/22	2	56.30	1	57.30	56.90	1	7,885	0.01%
2018/10/19	1	56.60	1	57.30	57.50	0	8,008	0.00%
2018/10/17	0	0.00	1	58.50	56.80	-1	8,128	-0.01%
2018/10/16	0	0.00	3	56.93	56.80	-3	8,138	-0.04%
2018/10/12	8	53.21	0	0.00	53.90	8	8,204	0.10%
2018/10/11	15	54.43	0	0.00	53.80	15	8,194	0.18%
2018/10/09	3	60.10	0	0.00	59.60	3	8,068	0.04%
2018/10/08	1	61.30	0	0.00	60.60	1	8,084	0.01%
2018/10/05	1	61.00	6	60.72	61.30	-5	8,095	-0.06%
2018/10/04	3	60.60	1	60.60	60.90	2	8,056	0.02%
2018/10/03	2	60.75	1	60.60	60.50	1	7,961	0.01%
2018/10/02	1	61.20	0	0.00	61.00	1	7,960	0.01%
2018/10/01	0	0.00	1.4	61.73	61.70	-1.4	7,920	-0.02%
2018/09/28	4	60.43	0	0.00	61.10	4	7,917	0.05%
2018/09/27	3	60.73	0	0.00	60.90	3	7,811	0.04%
2018/09/26	6	62.17	0.2	62.20	62.10	5.8	7,624	0.08%
2018/09/21	5	62.44	4	63.35	65.10	1	7,541	0.01%
2018/09/19	1	65.00	12	64.98	65.50	-11	7,535	-0.15%
2018/09/18	0	0.00	1	65.20	64.90	-1	7,627	-0.01%
2018/09/17	1	65.70	4	65.10	65.80	-3	7,730	-0.04%
2018/09/14	1	65.30	14	65.31	65.60	-13	7,751	-0.17%
2018/09/13	0	0.00	3	60.90	60.90	-3	7,565	-0.04%
2018/09/12	1	59.90	0	0.00	60.10	1	7,568	0.01%
2018/09/11	3	59.20	0	0.00	59.90	3	7,571	0.04%
2018/09/10	1	58.90	0	0.00	58.80	1	7,639	0.01%
2018/09/07	19	61.67	2	62.00	61.20	17	7,704	0.22%
2018/09/06	2	62.75	10	63.00	62.50	-8	7,709	-0.10%
2018/09/05	15	64.06	1	64.10	63.90	14	7,699	0.18%
2018/09/04	6	64.87	0	0.00	64.90	6	7,697	0.08%
2018/09/03	1	65.10	5	65.12	65.20	-4	7,769	-0.05%
2018/08/30	1	64.90	0	0.00	64.50	1	7,987	0.01%
2018/08/29	10	66.00	43	65.95	66.00	-33	8,020	-0.41%
2018/08/28	1	65.10	6	65.30	65.20	-5	8,081	-0.06%
2018/08/27	0	0.00	1	63.90	64.50	-1	8,153	-0.01%
2018/08/23	4	63.98	0	0.00	64.20	4	8,431	0.05%
2018/08/21	18	64.06	0	0.00	64.30	18	8,490	0.21%
2018/08/20	0	0.00	2	66.10	65.60	-2	8,393	-0.02%
2018/08/17	7	65.50	1	65.60	65.40	6	8,433	0.07%
2018/08/16	1	66.00	10	66.00	66.50	-9	8,397	-0.11%
2018/08/15	2	67.15	0	0.00	67.20	2	8,421	0.02%
2018/08/13	1	68.10	6	68.95	67.80	-5	8,510	-0.06%
2018/08/10	0	0.00	16	68.47	69.00	-16	8,628	-0.19%
2018/08/09	3	66.70	0	0.00	66.70	3	8,437	0.04%
2018/08/08	3	66.70	2	66.50	66.60	1	8,460	0.01%
2018/08/07	0	0.00	12	66.65	66.60	-12	8,454	-0.14%
2018/08/03	1	65.90	0	0.00	66.70	1	8,554	0.01%
2018/08/02	0	0.00	1	67.10	66.60	-1	8,514	-0.01%
2018/08/01	0	0.00	1	68.00	67.50	-1	8,558	-0.01%
2018/07/31	0	0.00	1	67.50	68.10	-1	8,505	-0.01%
2018/07/30	3	66.53	13	66.05	66.50	-10	8,359	-0.12%
2018/07/27	2	69.00	20	68.50	69.20	-18	8,238	-0.22%
2018/07/26	1	68.60	0	0.00	67.90	1	8,051	0.01%
2018/07/25	0	0.00	1	69.10	68.70	-1	7,970	-0.01%
2018/07/24	0	0.00	2	69.00	69.10	-2	7,906	-0.03%
2018/07/23	0	0.00	2	69.05	69.30	-2	7,861	-0.03%
2018/07/20	0	0.00	15	68.31	68.40	-15	7,839	-0.19%
2018/07/19	5	67.84	14	68.04	67.30	-9	7,779	-0.12%
2018/07/18	0	0.00	1	67.40	67.20	-1	7,784	-0.01%
2018/07/17	1	66.40	5	65.98	66.70	-4	7,697	-0.05%
2018/07/16	1	64.40	63	64.23	65.30	-62	7,641	-0.81%
2018/07/13	66	63.78	2	63.85	64.00	64	7,622	0.84%
2018/07/12	100	63.05	0	0.00	63.10	100	7,629	1.31%
2018/07/11	29	62.80	0	0.00	62.60	29	7,681	0.38%
2018/07/10	2	63.45	4	63.63	63.80	-2	7,740	-0.03%
2018/07/06	1	62.60	0	0.00	62.40	1	7,827	0.01%
2018/07/05	11	63.50	1	63.50	63.10	10	7,836	0.13%
2018/07/04	0	0.00	3	63.20	63.40	-3	7,894	-0.04%
2018/06/29	0	0.00	4	62.13	62.70	-4	7,960	-0.05%
2018/06/28	8	60.90	0	0.00	60.90	8	7,855	0.10%
2018/06/27	9	62.24	0	0.00	62.00	9	7,719	0.12%
2018/06/26	3	62.40	0	0.00	62.10	3	7,654	0.04%
2018/06/25	7	64.16	0	0.00	63.80	7	7,524	0.09%
2018/06/22	13	64.88	0	0.00	65.00	13	7,433	0.17%
2018/06/21	9	66.31	0	0.00	66.00	9	7,359	0.12%
2018/06/20	1	65.30	7	66.57	67.00	-6	7,443	-0.08%
2018/06/19	2	65.10	1	65.70	65.30	1	7,395	0.01%
2018/06/15	2	66.50	0	0.00	66.20	2	7,276	0.03%
2018/06/14	1	66.50	0	0.00	66.50	1	7,127	0.01%
2018/06/13	6	66.92	0	0.00	66.70	6	7,133	0.08%
2018/06/12	2	67.30	1	68.10	67.30	1	7,456	0.01%
2018/06/11	2	67.15	3	67.60	67.80	-1	7,380	-0.01%
2018/06/08	55	67.90	1	69.00	67.90	54	7,316	0.74%
2018/06/07	0	0.00	6	68.00	67.80	-6	7,122	-0.08%
2018/06/06	5	67.70	3	68.37	68.50	2	7,133	0.03%
2018/06/05	0	0.00	8	66.98	67.30	-8	7,043	-0.11%
2018/06/04	2	66.60	12	66.02	66.60	-10	6,949	-0.14%
2018/06/01	1	63.20	4	64.65	64.90	-3	6,869	-0.04%
2018/05/31	12	64.38	0	0.00	63.30	12	6,838	0.18%
2018/05/30	6	65.30	0	0.00	65.00	6	6,577	0.09%
2018/05/29	0	0.00	1	66.50	66.00	-1	6,510	-0.02%
2018/05/28	2	65.85	0	0.00	66.00	2	6,483	0.03%
2018/05/25	1	66.00	12	65.73	66.10	-11	6,495	-0.17%
2018/05/24	4	65.15	0	0.00	65.00	4	6,445	0.06%
2018/05/23	4	65.15	0	0.00	65.00	4	6,377	0.06%
2018/05/22	0	0.00	1	65.50	65.00	-1	6,467	-0.02%
2018/05/21	3	64.87	0	0.00	65.00	3	6,557	0.05%
2018/05/18	7	65.51	0	0.00	65.00	7	6,557	0.11%
2018/05/17	5	67.24	0	0.00	67.20	5	6,511	0.08%
2018/05/14	5	66.86	0	0.00	67.50	5	6,849	0.07%
2018/05/11	13	67.50	1	67.10	67.00	12	6,863	0.17%
2018/05/09	6	68.62	0	0.00	68.90	6	6,771	0.09%
2018/05/08	6	70.35	3	70.07	70.00	3	6,748	0.04%
2018/05/07	4	69.20	1	69.20	69.20	3	7,033	0.04%
2018/05/04	5	70.00	0	0.00	69.80	5	7,080	0.07%
2018/05/03	3	70.13	3	70.93	70.70	0	7,117	0.00%
2018/05/02	0	0.00	5	70.80	71.00	-5	7,220	-0.07%
2018/04/30	0	0.00	2	69.50	69.50	-2	7,218	-0.03%
2018/04/27	1	68.60	0	0.00	68.70	1	7,337	0.01%
2018/04/26	1	68.50	3	68.30	68.30	-2	7,428	-0.03%
2018/04/25	1	68.60	0	0.00	68.60	1	7,458	0.01%
2018/04/24	1	69.80	0	0.00	69.10	1	7,537	0.01%
2018/04/19	8	69.33	4	69.90	69.50	4	7,699	0.05%
2018/04/18	3	69.17	0	0.00	69.10	3	7,853	0.04%
2018/04/17	3	69.33	0	0.00	69.00	3	7,917	0.04%
2018/04/16	6	70.65	0	0.00	70.30	6	7,869	0.08%
2018/04/13	2	71.10	0	0.00	71.10	2	7,902	0.03%
2018/04/12	3	71.37	0	0.00	71.50	3	7,967	0.04%
2018/04/11	4	72.52	3	72.93	71.80	1	7,980	0.01%
2018/04/10	2	71.75	0	0.00	71.80	2	8,034	0.02%
2018/04/09	0	0.00	2	72.70	72.20	-2	8,039	-0.02%
2018/04/03	3	72.07	0	0.00	72.00	3	7,974	0.04%
2018/04/02	2	72.75	0	0.00	72.80	2	7,947	0.03%
2018/03/29	3	72.77	0.1	73.00	72.60	2.9	8,048	0.04%
2018/03/28	0	0.00	1	73.50	73.50	-1	7,982	-0.01%
2018/03/27	3	74.00	0	0.00	73.80	3	7,985	0.04%
2018/03/26	0	0.00	1	73.60	73.50	-1	8,013	-0.01%
2018/03/23	9	73.03	0	0.00	73.50	9	8,130	0.11%
2018/03/21	5	74.58	0	0.00	74.50	5	8,290	0.06%
2018/03/20	0	0.00	1	74.90	74.90	-1	8,420	-0.01%
2018/03/16	1	74.40	1	75.20	76.10	0	8,395	0.00%
2018/03/09	2	74.80	0	0.00	75.00	2	8,656	0.02%
2018/02/27	0.2	75.00	0	0.00	75.00	0.2	9,553	0.00%
2018/02/23	1	74.90	3	75.30	75.60	-2	9,770	-0.02%
2018/02/22	2	74.30	1	74.10	73.70	1	9,939	0.01%
2018/02/21	1	73.70	10	74.27	76.00	-9	9,970	-0.09%
2018/02/12	3	72.53	1	74.50	72.30	2	10,052	0.02%
2018/02/09	1	70.20	3	72.07	73.40	-2	10,206	-0.02%
2018/02/08	1	72.20	0	0.00	72.00	1	10,208	0.01%
2018/02/07	3	73.20	8.3	75.04	73.60	-5.3	10,332	-0.05%
2018/02/06	16	73.77	0	0.00	71.50	16	10,314	0.16%
2018/02/05	2	75.70	5	77.04	77.00	-3	10,248	-0.03%
2018/02/02	3	76.77	2	77.60	77.60	1	10,482	0.01%
2018/02/01	6	77.80	3	77.97	77.00	3	10,459	0.03%
2018/01/31	0	0.00	1	79.20	79.00	-1	10,408	-0.01%
2018/01/30	4	79.60	10	80.24	79.90	-6	10,369	-0.06%
2018/01/29	2	78.20	0	0.00	78.50	2	10,080	0.02%
2018/01/25	0	0.00	2	78.70	79.00	-2	10,070	-0.02%
2018/01/24	0	0.00	5	77.70	77.60	-5	9,969	-0.05%
2018/01/23	1	78.40	15	78.12	78.00	-14	10,000	-0.14%
2018/01/22	0	0.00	23	77.26	77.40	-23	9,954	-0.23%
2018/01/19	1	77.00	54	77.21	77.30	-53	9,898	-0.54%
2018/01/18	0	0.00	1	77.20	76.70	-1	9,823	-0.01%
2018/01/17	0	0.00	8	76.60	77.10	-8	9,719	-0.08%
2018/01/16	1	75.30	0	0.00	75.50	1	9,607	0.01%
2018/01/12	2	74.35	3	74.90	75.10	-1	9,655	-0.01%
2018/01/08	2	72.00	0	0.00	72.00	2	9,577	0.02%
2018/01/05	0	0.00	1	71.80	72.00	-1	9,559	-0.01%
2018/01/04	1	72.20	2	71.90	71.90	-1	9,572	-0.01%
2018/01/03	1	72.30	2	72.55	72.60	-1	9,580	-0.01%
2018/01/02	1	72.00	10.3	71.91	72.10	-9.3	9,546	-0.10%