和碩 (4938)-群益金鼎-海山券商分點個股進出

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
98.8
漲跌
▼0.9
漲幅
-0.90%
成交量
6,279張
產業
上市電腦週邊類股
1631人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0.1	99.90	0	0.00	99.70	0.1	13,378	0.00%
2024/05/07	0	0.00	9	99.43	99.80	-9	13,394	-0.07%
2024/05/06	0	0.00	14.1	99.97	99.60	-14.1	13,351	-0.11%
2024/05/03	0.1	98.50	1	98.10	97.10	-1	13,267	-0.01%
2024/05/02	25.1	95.90	51	96.84	96.40	-26	13,249	-0.20%
2024/04/30	0	0.00	6	97.77	97.70	-6	13,446	-0.04%
2024/04/29	0	0.00	0.1	98.40	98.50	-0.1	13,451	0.00%
2024/04/26	8	96.39	27.1	97.32	97.00	-19.1	13,432	-0.14%
2024/04/25	20.1	95.00	20	95.05	94.70	0.1	13,407	0.00%
2024/04/24	0	0.00	3	96.53	96.70	-3	13,360	-0.02%
2024/04/23	0.2	95.10	0	0.00	94.70	0.2	13,435	0.00%
2024/04/22	1	94.80	5	94.60	94.50	-4	13,481	-0.03%
2024/04/19	5.2	95.37	8	93.18	94.80	-2.9	13,453	-0.02%
2024/04/18	38.2	96.40	38	96.78	96.60	0.1	13,250	0.00%
2024/04/17	51	95.63	51	96.35	96.40	0	13,289	0.00%
2024/04/16	74.1	97.19	8	95.51	95.40	66.1	13,217	0.50%
2024/04/15	3	99.70	55	100.00	98.70	-52	12,982	-0.40%
2024/04/12	64	99.78	1	99.10	98.30	63	12,865	0.49%
2024/04/11	6.1	99.48	48.2	100.54	101.50	-42.1	12,727	-0.33%
2024/04/10	6	101.83	73	101.55	101.00	-67	12,741	-0.53%
2024/04/09	24	101.00	32	101.00	100.50	-8	12,653	-0.06%
2024/04/08	49.2	98.51	49	99.50	101.00	0.2	12,569	0.00%
2024/04/03	16	97.72	21	97.69	97.40	-5	12,409	-0.04%
2024/04/02	30	98.57	2	98.65	98.30	28	12,352	0.23%
2024/04/01	50.3	99.95	14	98.16	97.50	36.3	12,444	0.29%
2024/03/29	64	99.39	60	99.88	102.00	4	12,305	0.03%
2024/03/28	51	99.39	5	100.00	99.70	46	11,794	0.39%
2024/03/27	18	96.99	24	97.29	98.40	-6	11,473	-0.05%
2024/03/26	31.1	98.04	3.1	98.47	97.80	28	11,451	0.24%
2024/03/25	4.7	100.81	1	103.46	101.50	3.7	11,190	0.03%
2024/03/22	16.5	101.70	12	102.00	102.00	4.5	10,988	0.04%
2024/03/21	2	103.00	5.1	103.10	104.50	-3.1	10,738	-0.03%
2024/03/20	37.6	105.30	28	104.89	103.50	9.6	10,139	0.10%
2024/03/19	106.1	99.73	133.2	99.63	100.00	-27.1	8,878	-0.31%	大買/大賣/
2024/03/18	0	0.00	7.5	90.09	91.00	-7.5	8,004	-0.09%
2024/03/15	0	0.00	46	89.20	89.10	-46	7,842	-0.59%
2024/03/14	1	88.20	2.1	88.30	88.60	-1.1	7,682	-0.01%
2024/03/13	7	89.53	8	89.91	89.90	-1	7,542	-0.01%
2024/03/12	0	0.00	5	85.74	87.50	-5	7,197	-0.07%
2024/03/11	1	84.80	1	85.00	85.10	0	7,121	0.00%
2024/03/08	0	0.00	1	85.50	85.30	-1	7,116	-0.01%
2024/03/07	0	0.00	0.5	85.30	85.40	-0.5	7,063	-0.01%
2024/03/05	0.4	85.86	1	86.00	86.50	-0.6	7,064	-0.01%
2024/03/01	2.1	85.34	0	0.00	84.90	2.1	7,078	0.03%
2024/02/26	0.4	85.53	1	85.60	85.60	-0.6	6,928	-0.01%
2024/02/20	0	0.00	2	85.35	85.50	-2	7,099	-0.03%
2024/02/19	0.5	84.20	1	84.90	84.80	-0.5	7,108	-0.01%
2024/02/16	1	84.20	0	0.00	84.70	1	7,199	0.01%
2024/02/15	1.3	83.54	2	83.40	83.70	-0.7	7,308	-0.01%
2024/02/02	0.1	84.20	1	84.30	84.30	-0.9	7,266	-0.01%
2024/02/01	0.1	83.70	0.1	83.70	84.10	0	7,299	0.00%
2024/01/31	15.2	83.00	0	0.00	82.70	15.2	7,276	0.21%
2024/01/30	20	83.50	0	0.00	83.80	20	7,219	0.28%
2024/01/29	0.2	84.26	1	84.00	84.20	-0.8	7,241	-0.01%
2024/01/26	10	83.00	0	0.00	83.30	10	7,212	0.14%
2024/01/25	1	84.40	0	0.00	84.20	1	7,174	0.01%
2024/01/24	3	86.27	7	86.04	86.10	-4	7,126	-0.06%
2024/01/23	10	82.05	0	0.00	83.50	10	6,876	0.15%
2024/01/19	0	82.50	4	82.03	82.60	-4	6,812	-0.06%
2024/01/17	2	80.80	0	0.00	80.80	2	6,811	0.03%
2024/01/16	2	81.30	7	82.01	81.80	-5	6,705	-0.07%
2024/01/15	1	82.70	5	82.50	82.40	-4	6,637	-0.06%
2024/01/12	10	82.90	2	82.90	83.00	8	6,638	0.12%
2024/01/11	2.1	82.26	0	0.00	82.50	2.1	6,663	0.03%
2024/01/10	1	82.80	0	0.00	82.90	1	6,595	0.02%
2024/01/09	0.1	83.80	0	0.00	83.80	0.1	6,670	0.00%
2024/01/05	3	84.27	0	0.00	83.90	3	6,640	0.05%
2024/01/04	0.1	85.09	1	84.60	84.60	-0.9	6,633	-0.01%
2024/01/03	1	85.60	6	85.95	85.90	-5	6,624	-0.08%
2023/12/29	2	85.30	0	0.00	87.30	2	6,566	0.03%
2023/12/28	1	88.50	0	0.00	88.20	1	6,480	0.02%
2023/12/27	0	0.00	5.7	89.11	89.50	-5.7	6,434	-0.09%
2023/12/26	2	87.80	6	87.97	88.00	-4	6,217	-0.06%
2023/12/25	0	0.00	6.2	86.72	86.80	-6.2	6,146	-0.10%
2023/12/22	1	85.20	0.3	85.30	85.80	0.7	6,086	0.01%
2023/12/21	1	85.00	10	85.30	85.90	-9	5,982	-0.15%
2023/12/19	1	84.30	0	0.00	85.00	1	5,606	0.02%
2023/12/18	0	0.00	18	84.27	85.50	-18	5,517	-0.33%
2023/12/15	0	0.00	3.1	85.20	84.50	-3.1	5,391	-0.06%
2023/12/14	0	0.00	8	85.48	85.50	-8	5,312	-0.15%
2023/12/13	0	0.00	31	83.67	84.80	-31	5,223	-0.59%
2023/12/12	6	83.20	2	82.95	83.10	4	5,215	0.08%
2023/12/11	6	82.30	5	82.50	82.50	1	5,183	0.02%
2023/12/08	0	0.00	1	81.70	81.70	-1	5,160	-0.02%
2023/12/06	0	0.00	20	81.10	81.30	-20	5,337	-0.37%
2023/12/05	3	80.40	2	80.55	80.80	1	5,343	0.02%
2023/11/29	30	81.21	1.6	81.61	81.70	28.5	5,281	0.54%
2023/11/28	0.2	80.50	1	81.20	81.10	-0.9	5,277	-0.02%
2023/11/27	0	0.00	1	80.70	80.80	-1	5,313	-0.02%
2023/11/24	0	0.00	1	80.90	80.80	-1	5,343	-0.02%
2023/11/22	1	81.30	0.5	81.10	81.00	0.5	5,469	0.01%
2023/11/21	0.3	81.80	14	81.72	81.90	-13.7	5,630	-0.24%
2023/11/17	0	0.00	2	80.50	80.80	-2	5,985	-0.03%
2023/11/15	1	79.90	1	80.70	80.00	0	6,078	0.00%
2023/11/14	0.1	78.80	14	79.25	79.50	-13.9	6,138	-0.23%
2023/11/08	2	77.70	1	78.00	78.00	1	6,356	0.02%
2023/11/06	0	0.00	1	77.60	77.50	-1	6,614	-0.02%
2023/11/03	1.3	77.11	0	0.00	76.70	1.3	6,670	0.02%
2023/11/02	0	0.00	5	77.20	77.20	-5	6,767	-0.07%
2023/10/31	0	0.00	1	76.00	75.40	-1	6,907	-0.01%
2023/10/27	0	0.00	10	77.60	76.60	-10	7,002	-0.14%
2023/10/24	0	0.00	1	76.70	76.80	-1	7,382	-0.01%
2023/10/20	1	75.40	0	0.00	76.00	1	7,910	0.01%
2023/10/18	10	76.40	0	0.00	76.90	10	8,554	0.12%
2023/10/11	0	0.00	2	78.10	78.10	-2	12,236	-0.02%
2023/10/06	2	77.50	0	0.00	77.60	2	12,366	0.02%
2023/10/05	1	77.30	0	0.00	77.70	1	12,401	0.01%
2023/10/04	2	76.00	0	0.00	76.20	2	12,360	0.02%
2023/09/27	0	0.00	1	76.00	76.30	-1	12,570	-0.01%
2023/09/26	2	76.10	2	76.30	76.00	0	12,860	0.00%
2023/09/22	2	76.40	0	0.00	77.00	2	13,190	0.02%
2023/09/21	1	76.50	1	76.50	76.50	0	13,295	0.00%
2023/09/19	1	77.30	0	0.00	77.20	1	13,334	0.01%
2023/09/15	1	77.60	2	77.80	78.10	-1	13,460	-0.01%
2023/09/14	3	77.73	33	77.58	77.50	-30	13,389	-0.22%
2023/09/13	0	0.00	1	77.10	76.80	-1	13,514	-0.01%
2023/09/12	1	75.50	33	75.96	76.70	-32	14,226	-0.22%
2023/09/11	2	75.45	4	77.30	74.90	-2	14,315	-0.01%
2023/09/08	0	0.00	2	77.65	78.10	-2	14,255	-0.01%
2023/09/07	0	0.00	1	78.00	77.70	-1	14,309	-0.01%
2023/09/06	2	78.00	2	78.10	77.80	0	14,359	0.00%
2023/09/05	0	0.00	5	77.24	77.70	-5	14,400	-0.03%
2023/09/04	13	77.10	0	0.00	77.30	13	14,516	0.09%
2023/09/01	3	77.83	0	0.00	77.70	3	14,570	0.02%
2023/08/31	4	78.28	0	0.00	78.00	4	14,595	0.03%
2023/08/25	3	79.40	4	77.90	78.90	-1	14,987	-0.01%
2023/08/24	16	80.02	32	79.89	80.10	-16	14,881	-0.11%
2023/08/23	6	78.60	2	78.70	78.70	4	14,565	0.03%
2023/08/22	4	77.80	4	77.53	77.80	0	14,486	0.00%
2023/08/18	11	76.62	1	78.20	76.90	10	14,225	0.07%
2023/08/17	2	76.20	0	0.00	77.30	2	14,094	0.01%
2023/08/16	0	0.00	5	77.12	77.40	-5	13,978	-0.04%
2023/08/15	5	76.30	1	76.30	76.60	4	13,908	0.03%
2023/08/10	4	76.20	1	76.00	76.10	3	13,824	0.02%
2023/08/09	1	77.50	5	78.10	78.40	-4	13,609	-0.03%
2023/08/08	1	77.50	2	77.50	77.50	-1	13,510	-0.01%
2023/08/07	3	76.77	3	76.60	76.70	0	13,417	0.00%
2023/08/02	2	75.55	3	75.83	75.80	-1	13,195	-0.01%
2023/08/01	1	76.10	6	76.23	76.20	-5	13,033	-0.04%
2023/07/31	2.5	76.12	4	76.60	76.40	-1.5	12,942	-0.01%
2023/07/28	0	0.00	2	77.65	78.70	-2	12,711	-0.02%
2023/07/27	3.1	78.06	3	78.03	77.50	0.1	12,594	0.00%
2023/07/26	5	78.66	0	0.00	78.80	5	12,450	0.04%
2023/07/25	8.1	80.72	32	80.83	80.20	-23.9	12,303	-0.19%
2023/07/24	6	78.88	52.1	79.18	78.80	-46.1	11,989	-0.38%
2023/07/21	8	76.61	12	76.32	76.60	-4	11,653	-0.03%
2023/07/20	20.1	76.65	7	76.60	76.10	13.1	11,433	0.11%
2023/07/19	54.9	79.36	23	79.16	76.80	31.9	11,091	0.29%
2023/07/18	134	86.55	103	87.55	84.20	31	10,245	0.30%	大買/大賣/
2023/07/17	3	79.67	117	81.27	81.90	-114	8,199	-1.39%	大賣/鉅額交易
2023/07/13	1	74.90	32	74.51	74.20	-31	7,601	-0.41%
2023/07/12	10	71.50	0	0.00	72.10	10	7,436	0.13%
2023/07/11	1	71.00	1	70.60	71.50	0	7,381	0.00%
2023/07/10	10	70.00	0	0.00	69.90	10	7,371	0.14%
2023/07/07	0.1	70.10	0	0.00	70.50	0.1	7,383	0.00%
2023/07/06	1.1	71.37	0	0.00	70.70	1.1	7,363	0.01%
2023/07/05	9	71.67	0	0.00	71.50	9	7,229	0.12%
2023/07/04	25	72.24	5	72.30	72.20	20	7,130	0.28%
2023/07/03	1	76.00	52	75.91	76.00	-51	6,909	-0.74%
2023/06/30	28	74.99	1	74.80	74.80	27	6,771	0.40%
2023/06/29	10	75.00	1	75.70	75.10	9	6,656	0.14%
2023/06/28	1	74.80	5	75.10	74.80	-4	6,578	-0.06%
2023/06/27	5	74.30	1	74.80	74.70	4	6,554	0.06%
2023/06/26	7	75.67	3	75.50	75.30	4	6,478	0.06%
2023/06/21	0	0.00	1	76.70	77.00	-1	6,359	-0.02%
2023/06/20	1	76.50	105	76.35	76.40	-104	6,345	-1.64%	大賣/鉅額交易
2023/06/19	10	77.27	1	79.10	77.10	9	6,266	0.14%
2023/06/16	17	80.19	17	80.45	79.30	0	6,128	0.00%
2023/06/15	2	79.50	2.1	79.26	79.40	-0.1	5,369	0.00%
2023/06/14	2	78.15	0	0.00	78.00	2	5,251	0.04%
2023/06/13	1	78.20	0	0.00	78.00	1	5,214	0.02%
2023/06/12	0	0.00	3	77.60	77.60	-3	5,273	-0.06%
2023/06/09	2	78.20	1	78.20	78.10	1	5,217	0.02%
2023/06/08	0	0.00	6	77.70	77.40	-6	5,167	-0.12%
2023/06/07	0	0.00	6	77.95	78.20	-6	5,067	-0.12%
2023/06/06	3	78.10	3	78.07	77.50	0	4,999	0.00%
2023/06/05	1	78.30	4	78.40	78.00	-3	4,932	-0.06%
2023/06/02	1	77.80	36	77.66	77.10	-35	4,767	-0.73%
2023/06/01	0	0.00	1	75.50	75.70	-1	4,541	-0.02%
2023/05/31	0	0.00	25.1	75.51	75.30	-25.1	4,480	-0.56%
2023/05/30	1	75.00	52	75.00	75.00	-51	4,343	-1.17%
2023/05/29	8	74.55	1	74.80	74.70	7	4,292	0.16%
2023/05/26	0	0.00	3	74.20	74.50	-3	4,279	-0.07%
2023/05/23	0	0.00	1	73.00	73.10	-1	4,149	-0.02%
2023/05/22	0	0.00	10	73.40	73.40	-10	4,114	-0.24%
2023/05/17	0	0.00	103.1	72.10	72.30	-103.1	3,986	-2.59%	大賣/鉅額交易
2023/05/16	0	0.00	184	71.13	71.30	-184	3,882	-4.74%	大賣/鉅額交易
2023/05/15	0	0.00	20	70.10	70.20	-20	3,872	-0.52%
2023/05/12	7	69.84	0	0.00	69.70	7	3,871	0.18%
2023/05/11	0	0.00	4	70.93	70.70	-4	3,826	-0.10%
2023/05/08	1	70.20	0	0.00	70.30	1	3,910	0.03%
2023/05/05	1	70.00	0	0.00	70.10	1	3,933	0.03%
2023/05/02	0	0.00	47	70.35	70.50	-47	4,086	-1.15%
2023/04/27	5	69.80	6	70.08	69.60	-1	4,145	-0.02%
2023/04/26	0	0.00	8	69.45	69.70	-8	4,071	-0.20%
2023/04/25	0	0.00	12	69.24	69.00	-12	3,961	-0.30%
2023/04/24	10	69.70	0.1	69.80	69.70	9.9	3,855	0.26%
2023/04/21	0	0.00	3	70.40	70.10	-3	3,774	-0.08%
2023/04/20	0	0.00	1.5	70.12	70.10	-1.5	3,709	-0.04%
2023/04/19	0	0.00	1	70.30	70.20	-1	3,723	-0.03%
2023/04/17	0	0.00	2	70.55	70.70	-2	3,715	-0.05%
2023/04/13	0	0.00	0.1	70.30	70.30	-0.1	3,653	0.00%
2023/04/12	0	0.00	3	70.73	70.60	-3	3,635	-0.08%
2023/04/10	0.1	69.70	0	0.00	69.90	0.1	3,573	0.00%
2023/04/07	0.5	70.30	5	70.30	70.40	-4.5	3,558	-0.13%
2023/04/06	0	0.00	4	70.13	70.50	-4	3,537	-0.11%
2023/03/31	1	69.60	2	70.05	69.70	-1	3,480	-0.03%
2023/03/30	0	0.00	20	69.90	69.90	-20	3,647	-0.55%
2023/03/27	0	0.00	4	69.90	69.90	-4	4,367	-0.09%
2023/03/22	1	69.00	32	69.36	69.40	-31	4,691	-0.66%
2023/03/21	1	69.00	1	69.00	69.30	0	4,771	0.00%
2023/03/20	0	0.00	1	68.20	68.40	-1	4,785	-0.02%
2023/03/17	0	0.00	3	68.07	67.90	-3	4,828	-0.06%
2023/03/16	0	0.00	1	67.20	67.40	-1	4,805	-0.02%
2023/03/15	5	66.84	1	66.70	66.60	4	4,826	0.08%
2023/03/13	0	0.00	1	68.00	69.40	-1	4,759	-0.02%
2023/03/10	0	0.00	20	68.79	69.00	-20	4,742	-0.42%
2023/03/09	1	69.80	0	0.00	69.80	1	4,780	0.02%
2023/03/08	0	0.00	10	69.60	69.80	-10	4,829	-0.21%
2023/03/06	0	0.00	4	68.80	69.00	-4	4,816	-0.08%
2023/03/01	1	68.00	0	0.00	68.00	1	4,827	0.02%
2023/02/24	11	68.49	0	0.00	68.00	11	4,830	0.23%
2023/02/23	0	0.00	4	68.33	68.50	-4	4,810	-0.08%
2023/02/22	0	0.00	1	68.10	68.20	-1	4,832	-0.02%
2023/02/21	0	0.00	1	68.00	67.90	-1	4,846	-0.02%
2023/02/20	0	0.00	1	67.40	67.80	-1	4,911	-0.02%
2023/02/17	0	0.00	3	67.43	67.50	-3	4,942	-0.06%
2023/02/15	10	67.10	8	67.06	67.20	2	5,110	0.04%
2023/02/14	15	67.20	5	66.80	66.70	10	5,099	0.20%
2023/02/13	0	0.00	1	67.60	67.10	-1	5,107	-0.02%
2023/02/09	0	0.00	4	66.50	66.50	-4	5,098	-0.08%
2023/02/08	0	0.00	2	66.10	66.20	-2	5,142	-0.04%
2023/02/03	1	65.20	0	0.00	65.40	1	5,143	0.02%
2023/02/02	1	65.50	0	0.00	65.40	1	5,212	0.02%
2023/01/30	0	0.00	4	65.30	65.60	-4	5,172	-0.08%
2023/01/17	0	0.00	1	64.50	64.70	-1	5,134	-0.02%
2023/01/11	0	0.00	5	64.70	64.50	-5	5,367	-0.09%
2023/01/09	0	0.00	4	64.70	64.80	-4	5,566	-0.07%
2023/01/03	0	0.00	1	63.50	63.70	-1	5,662	-0.02%
2022/12/29	0	0.00	4	63.80	63.80	-4	5,728	-0.07%
2022/12/23	0	0.00	1	64.00	64.20	-1	5,962	-0.02%
2022/12/22	0	0.00	10	64.08	64.00	-10	6,001	-0.17%
2022/12/20	1	63.40	1	63.20	63.60	0	5,618	0.00%
2022/12/19	2	62.55	2	63.45	63.80	0	5,419	0.00%
2022/12/16	1	62.10	1	63.10	64.00	0	5,185	0.00%
2022/12/14	0	0.00	1	63.70	63.30	-1	5,077	-0.02%
2022/12/13	0	0.00	2.1	62.90	63.20	-2.1	5,120	-0.04%
2022/12/09	0	0.00	2	63.00	63.10	-2	5,270	-0.04%
2022/12/07	1	62.90	0	0.00	63.00	1	5,366	0.02%
2022/12/06	1	62.80	3	63.07	63.80	-2	5,406	-0.04%
2022/12/05	0	0.00	2	62.80	63.50	-2	5,390	-0.04%
2022/12/01	10	62.00	10.5	61.53	61.70	-0.5	5,372	-0.01%
2022/11/30	0	0.00	3	61.73	62.00	-3	5,351	-0.06%
2022/11/29	0	0.00	4	61.15	61.50	-4	5,417	-0.07%
2022/11/24	0	0.00	1	60.10	60.20	-1	5,506	-0.02%
2022/11/22	1	59.00	0	0.00	59.30	1	5,533	0.02%
2022/11/21	2	59.50	0	0.00	59.40	2	5,504	0.04%
2022/11/18	0	0.00	6	60.08	60.30	-6	5,487	-0.11%
2022/11/17	1	60.30	0	0.00	60.30	1	5,470	0.02%
2022/11/14	0	0.00	3	60.47	60.40	-3	5,454	-0.05%
2022/11/11	3	59.77	5	59.80	60.00	-2	5,398	-0.04%
2022/11/09	3	58.13	0	0.00	58.40	3	5,356	0.06%
2022/11/07	1	56.90	1	57.40	57.70	0	5,423	0.00%
2022/11/04	2	56.00	0	0.00	56.90	2	5,440	0.04%
2022/11/03	1	56.50	0	0.00	56.40	1	5,432	0.02%
2022/11/02	1	57.50	0	0.00	57.50	1	5,429	0.02%
2022/10/31	0	0.00	4	58.40	59.00	-4	5,488	-0.07%
2022/10/28	0	0.00	5	57.18	56.70	-5	5,441	-0.09%
2022/10/27	1	56.70	1	56.50	56.70	0	5,454	0.00%
2022/10/26	0	0.00	0	56.80	56.70	0	5,491	0.00%
2022/10/21	1	55.50	1	56.50	56.00	0	5,546	0.00%
2022/10/20	8.1	55.22	0	0.00	55.90	8.1	5,525	0.15%
2022/10/18	6	56.48	0	0.00	56.60	6	5,355	0.11%
2022/10/17	1	56.90	2	57.85	57.60	-1	5,312	-0.02%
2022/10/14	0	0.00	2	57.80	57.30	-2	5,331	-0.04%
2022/10/13	0	0.00	2	57.20	57.20	-2	5,384	-0.04%
2022/10/11	5.1	57.21	0	0.00	57.30	5.1	5,491	0.09%
2022/10/07	0	58.70	0	0.00	58.20	0	5,426	0.00%
2022/10/03	5	57.60	0	0.00	57.50	5	5,383	0.09%
2022/09/29	1	59.00	0	0.00	59.20	1	5,353	0.02%
2022/09/28	0	0.00	2	59.70	59.20	-2	5,353	-0.04%
2022/09/27	5	59.58	0.1	59.80	59.50	4.9	5,346	0.09%
2022/09/26	3	59.73	1	59.70	59.30	2	5,384	0.04%
2022/09/23	6	60.58	0	0.00	60.40	6	5,451	0.11%
2022/09/22	11	61.71	0	0.00	61.50	11	5,844	0.19%
2022/09/21	5	62.88	0	0.00	63.10	5	5,881	0.09%
2022/09/20	0	0.00	1	63.80	63.70	-1	5,815	-0.02%
2022/09/19	1	63.20	1	63.70	63.10	0	5,783	0.00%
2022/09/16	1	63.10	1	63.70	63.50	0	5,743	0.00%
2022/09/14	8	63.84	0	0.00	63.40	8	5,603	0.14%
2022/09/13	0	0.00	4	65.20	65.50	-4	5,593	-0.07%
2022/09/12	1	63.80	1	64.40	63.90	0	5,592	0.00%
2022/09/08	1	63.30	0	0.00	63.70	1	5,677	0.02%
2022/09/07	2	63.65	7	64.24	64.40	-5	5,696	-0.09%
2022/09/06	0	0.00	5	64.40	64.50	-5	5,681	-0.09%
2022/09/05	1	64.70	9	64.33	64.50	-8	5,657	-0.14%
2022/09/02	1	62.60	0	0.00	62.10	1	5,585	0.02%
2022/09/01	5	62.70	1	63.10	63.10	4	5,556	0.07%
2022/08/31	5	63.44	1	63.50	63.60	4	5,551	0.07%
2022/08/29	3	63.30	0	0.00	63.30	3	5,527	0.05%
2022/08/23	0	0.00	1	64.20	64.20	-1	5,806	-0.02%
2022/08/22	0	0.00	4	63.95	64.20	-4	5,821	-0.07%
2022/08/18	1	63.00	0	0.00	63.00	1	5,827	0.02%
2022/08/16	1	62.20	1	62.50	62.20	0	5,858	0.00%
2022/08/15	0	0.00	1	63.20	63.00	-1	5,812	-0.02%
2022/08/12	0	0.00	1	64.30	64.50	-1	5,768	-0.02%
2022/08/08	3	61.67	1	61.70	62.10	2	5,938	0.03%
2022/08/05	3	62.00	2	61.60	62.00	1	6,189	0.02%
2022/08/02	1	62.10	1	62.50	63.00	0	6,251	0.00%
2022/08/01	1	62.30	0	0.00	62.30	1	6,214	0.02%
2022/07/29	0	0.00	1.5	62.52	62.20	-1.5	6,215	-0.02%
2022/07/28	0	0.00	2	62.00	62.30	-2	6,139	-0.03%
2022/07/27	1	60.70	0	0.00	61.60	1	6,113	0.02%
2022/07/26	1	60.70	0	0.00	60.80	1	6,119	0.02%
2022/07/25	1	61.90	1	61.60	61.60	0	6,160	0.00%
2022/07/21	0	0.00	8	60.11	60.50	-8	6,216	-0.13%
2022/07/18	2	58.30	2	59.00	58.70	0	6,313	0.00%
2022/07/15	1	59.00	0	0.00	58.70	1	6,324	0.02%
2022/07/14	0	0.00	20	59.00	59.20	-20	6,450	-0.31%
2022/07/13	0	0.00	3	58.20	57.70	-3	6,420	-0.05%
2022/07/06	7	55.70	0	0.00	55.10	7	6,481	0.11%
2022/07/05	2	55.60	1	56.50	56.40	1	6,465	0.02%
2022/07/04	5	55.78	0	0.00	55.70	5	6,456	0.08%
2022/06/30	26	58.58	0	0.00	57.00	26	6,414	0.41%
2022/06/29	1	67.20	0	0.00	66.80	1	6,015	0.02%
2022/06/27	0	0.00	3	69.10	68.70	-3	5,899	-0.05%
2022/06/24	0	0.00	1	68.30	68.50	-1	5,877	-0.02%
2022/06/23	1	68.00	4	67.80	67.50	-3	5,895	-0.05%
2022/06/21	0	0.00	7	69.26	69.10	-7	6,024	-0.12%
2022/06/16	0	69.10	1	69.60	68.80	-1	6,000	-0.02%
2022/06/15	0	0.00	0.1	69.00	68.80	-0.1	6,342	0.00%
2022/06/13	0	0.00	1.1	67.81	68.70	-1.1	6,625	-0.02%
2022/06/07	0	0.00	0.1	69.40	69.20	-0.1	7,129	0.00%
2022/06/06	0	0.00	6	69.50	69.50	-6	7,135	-0.08%
2022/06/02	0	0.00	1.1	69.28	68.90	-1.1	7,250	-0.02%
2022/06/01	1	69.40	1	69.40	69.20	0	7,348	0.00%
2022/05/31	0	0.00	6	68.88	69.60	-6	7,348	-0.08%
2022/05/27	0	0.00	1	66.50	67.00	-1	7,128	-0.01%
2022/05/25	0	0.00	2	65.90	65.90	-2	7,231	-0.03%
2022/05/23	1	65.30	0	0.00	65.30	1	7,278	0.01%
2022/05/20	1	65.50	0	0.00	65.30	1	7,296	0.01%
2022/05/19	6.1	65.00	0	0.00	64.70	6.1	7,274	0.08%
2022/05/18	3	65.20	0	0.00	65.20	3	7,214	0.04%
2022/05/17	4	64.50	0	0.00	64.50	4	7,177	0.06%
2022/05/16	1.3	64.36	0	0.00	64.20	1.3	7,123	0.02%
2022/05/13	5.3	64.97	10	67.30	64.60	-4.8	7,048	-0.07%
2022/05/11	2	68.75	0	0.00	68.50	2	6,716	0.03%
2022/05/10	0	0.00	10	69.30	69.70	-10	6,755	-0.15%
2022/05/09	0	0.00	10	69.60	69.40	-10	6,795	-0.15%
2022/05/05	10	70.60	10	71.00	70.90	0	6,821	0.00%
2022/04/29	2	70.00	2	70.15	70.30	0	6,988	0.00%
2022/04/28	12	69.14	0	0.00	69.40	12	7,031	0.17%
2022/04/27	0	70.20	5	69.74	69.90	-5	6,982	-0.07%
2022/04/26	23	70.82	0	0.00	71.30	23	7,134	0.32%
2022/04/25	4	70.05	1	70.10	70.50	3	7,315	0.04%
2022/04/22	0	0.00	20	72.00	72.00	-20	7,200	-0.28%
2022/04/20	0	0.00	0.2	71.40	70.70	-0.2	7,091	0.00%
2022/04/19	10	70.30	1	70.10	70.00	9	6,993	0.13%
2022/04/13	10	71.30	2	71.30	71.50	8	7,074	0.11%
2022/04/12	0	0.00	1	71.30	71.00	-1	7,071	-0.01%
2022/04/01	1	71.70	0	0.00	72.50	1	6,933	0.01%
2022/03/29	0	0.00	10	72.80	72.80	-10	6,864	-0.15%
2022/03/28	0	0.00	1	72.60	72.80	-1	6,831	-0.01%
2022/03/25	0	0.00	5	73.60	73.60	-5	6,816	-0.07%
2022/03/24	0	0.00	12	73.38	73.60	-12	6,793	-0.18%
2022/03/23	1	72.80	1	73.00	73.00	0	6,702	0.00%
2022/03/22	0	0.00	5	71.90	72.80	-5	6,628	-0.08%
2022/03/21	0	0.00	4	72.13	71.90	-4	6,518	-0.06%
2022/03/18	0	0.00	13	72.66	72.80	-13	6,492	-0.20%
2022/03/17	0	0.00	8	72.63	72.90	-8	6,112	-0.13%
2022/03/16	0	0.00	5	71.90	72.10	-5	5,956	-0.08%
2022/03/15	0	0.00	0	71.20	71.60	0	5,852	0.00%
2022/03/14	1	71.40	10	70.80	71.60	-9	5,755	-0.16%
2022/03/11	6	70.50	9	70.62	70.40	-3	5,584	-0.05%
2022/03/10	0	0.00	10	69.40	69.60	-10	5,413	-0.18%
2022/03/09	0	0.00	3	68.70	68.90	-3	5,413	-0.06%
2022/03/08	0	0.00	2	68.50	68.60	-2	5,452	-0.04%
2022/03/07	5.2	67.89	0	0.00	67.60	5.2	5,354	0.10%
2022/03/04	1	69.50	0	0.00	69.70	1	5,362	0.02%
2022/03/01	5	70.10	1	70.50	70.30	4	5,422	0.07%
2022/02/25	0	0.00	1	68.70	69.10	-1	5,328	-0.02%
2022/02/24	7	68.71	0	0.00	69.00	7	5,286	0.13%
2022/02/23	1	69.20	1	69.80	69.80	0	5,235	0.00%
2022/02/17	0	0.00	6	70.30	70.30	-6	5,349	-0.11%
2022/02/15	1	69.30	32	69.21	69.10	-31	5,457	-0.57%
2022/02/14	0	0.00	91	69.60	69.60	-91	5,494	-1.66%
2022/02/11	20	70.40	0	0.00	70.60	20	5,513	0.36%
2022/02/10	20	70.50	0	0.00	70.80	20	5,540	0.36%
2022/02/09	90	69.96	1	69.80	70.80	89	5,515	1.61%
2022/01/26	7	69.30	0	0.00	69.30	7	5,489	0.13%
2022/01/25	1	69.90	0	0.00	69.90	1	5,829	0.02%
2022/01/24	7	69.91	1	70.80	70.80	6	5,792	0.10%
2022/01/21	0.2	70.00	0	0.00	70.40	0.2	5,745	0.00%
2022/01/20	0	0.00	6	70.85	70.90	-6	5,651	-0.11%
2022/01/19	3	70.60	25	70.75	71.00	-22	5,613	-0.39%
2022/01/18	1	70.30	84.1	70.28	70.40	-83.1	5,451	-1.52%
2022/01/17	30	68.90	0	0.00	69.00	30	5,157	0.58%
2022/01/14	0	0.00	9	69.63	69.00	-9	5,171	-0.17%
2022/01/13	0	0.00	5	69.36	69.30	-5	5,198	-0.10%
2022/01/11	0	0.00	1	69.10	69.10	-1	5,242	-0.02%
2022/01/10	2	68.70	1	68.50	68.80	1	5,236	0.02%
2022/01/07	0	0.00	1	68.70	69.10	-1	5,255	-0.02%
2022/01/06	0	0.00	7	69.03	69.30	-7	5,247	-0.13%
2022/01/05	1	68.60	11	68.71	68.90	-10	5,207	-0.19%
2022/01/04	16	68.44	1	68.00	68.30	15	5,251	0.29%
2022/01/03	2.1	69.20	1	69.10	68.90	1.1	5,199	0.02%
2021/12/30	0	0.00	5	69.10	69.10	-5	5,216	-0.10%
2021/12/29	0	0.00	2	69.15	69.30	-2	5,230	-0.04%
2021/12/28	0	0.00	1.4	69.26	69.40	-1.4	5,246	-0.03%
2021/12/27	0	0.00	3	68.87	69.00	-3	5,221	-0.06%
2021/12/24	0	0.00	2	68.70	68.70	-2	5,246	-0.04%
2021/12/23	0	0.00	0.2	68.50	68.70	-0.2	5,275	0.00%
2021/12/22	0	0.00	1	68.50	68.50	-1	5,294	-0.02%
2021/12/20	1	68.40	1	68.30	68.50	0	5,312	0.00%
2021/12/17	0	0.00	1	68.20	68.20	-1	5,402	-0.02%
2021/12/15	0	0.00	5	67.50	67.70	-5	5,462	-0.09%
2021/12/14	0	0.00	9	67.43	67.50	-9	5,527	-0.16%
2021/12/13	0	0.00	2	67.60	67.40	-2	5,502	-0.04%
2021/12/09	2	67.80	3	67.50	68.00	-1	5,482	-0.02%
2021/12/08	3	67.03	1	67.00	67.10	2	5,438	0.04%
2021/12/06	1	66.90	0	0.00	66.90	1	5,381	0.02%
2021/12/03	0	0.00	1	66.50	66.40	-1	5,382	-0.02%
2021/12/02	0	0.00	3	66.30	66.40	-3	5,331	-0.06%
2021/12/01	3.2	66.69	1	66.80	66.90	2.2	5,259	0.04%
2021/11/30	9	66.70	6	67.00	66.60	3	5,250	0.06%
2021/11/26	0	0.00	3	67.40	67.30	-3	5,111	-0.06%
2021/11/25	2	68.00	2	68.10	67.80	0	5,201	0.00%
2021/11/23	2	68.30	3	68.40	68.30	-1	5,190	-0.02%
2021/11/18	5.4	68.15	1	68.10	68.30	4.4	5,245	0.08%
2021/11/17	12	68.03	0	0.00	68.00	12	5,224	0.23%
2021/11/16	0	0.00	2	68.20	68.40	-2	5,203	-0.04%
2021/11/15	0	0.00	0.1	68.05	68.00	-0.1	5,251	0.00%
2021/11/12	6	67.38	6	67.00	67.70	0	5,276	0.00%
2021/11/11	4	67.73	0	0.00	67.90	4	5,244	0.08%
2021/11/10	1.1	68.41	3	68.70	68.40	-2	5,304	-0.04%
2021/11/08	1	68.40	1	68.40	68.50	0	5,461	0.00%
2021/11/05	7	68.60	2	68.60	69.00	5	5,496	0.09%
2021/11/04	1	69.70	1	69.10	69.30	0	5,483	0.00%
2021/11/03	5	69.80	0	0.00	69.50	5	5,504	0.09%
2021/11/02	10	69.94	19.1	70.18	69.30	-9.1	5,477	-0.17%
2021/10/29	0.1	68.00	0	0.00	68.00	0.1	5,344	0.00%
2021/10/27	0	0.00	1	67.60	67.70	-1	5,372	-0.02%
2021/10/25	0	0.00	1	67.20	67.10	-1	5,456	-0.02%
2021/10/22	0	0.00	10	67.40	67.40	-10	5,540	-0.18%
2021/10/20	0	0.00	12	68.30	67.80	-12	5,599	-0.21%
2021/10/19	1	67.90	3	68.03	67.90	-2	5,613	-0.04%
2021/10/18	1	68.00	0	0.00	67.80	1	5,644	0.02%
2021/10/15	15	67.50	0	0.00	67.70	15	5,681	0.26%
2021/10/14	1	67.50	4	68.05	67.40	-3	5,724	-0.05%
2021/10/13	1	67.80	1	67.80	67.80	0	5,744	0.00%
2021/10/12	1	67.50	5	67.60	67.70	-4	5,787	-0.07%
2021/10/08	0	0.00	6	67.08	66.80	-6	5,786	-0.10%
2021/10/07	0	0.00	3	67.07	66.80	-3	5,886	-0.05%
2021/10/06	2	66.20	2	66.50	66.50	0	6,001	0.00%
2021/10/05	2	66.40	1	66.50	66.40	1	6,142	0.02%
2021/10/04	0	0.00	3	66.60	66.10	-3	6,293	-0.05%
2021/10/01	0	0.00	103	66.10	66.00	-103	6,320	-1.63%	大賣/鉅額交易
2021/09/30	6	66.50	0	0.00	67.00	6	6,337	0.09%
2021/09/28	4	66.58	0	0.00	66.50	4	6,517	0.06%
2021/09/27	0	0.00	1	67.40	67.20	-1	6,647	-0.02%
2021/09/24	13	67.39	2	67.55	67.10	11	6,925	0.16%
2021/09/23	0	0.00	2	66.05	66.10	-2	7,370	-0.03%
2021/09/22	0	0.00	2	64.60	65.60	-2	7,624	-0.03%
2021/09/16	0	0.00	1	64.70	64.90	-1	7,809	-0.01%
2021/09/13	1	64.90	0	0.00	65.20	1	8,176	0.01%
2021/09/10	0	0.00	2	64.20	65.00	-2	8,303	-0.02%
2021/09/08	1.4	64.48	1	64.50	64.40	0.4	8,506	0.00%
2021/09/03	0	0.00	3	65.07	65.30	-3	8,711	-0.03%
2021/09/02	1	64.60	0	0.00	64.50	1	8,730	0.01%
2021/09/01	3	65.07	0	0.00	64.90	3	8,760	0.03%
2021/08/31	2	64.85	0	0.00	64.80	2	8,750	0.02%
2021/08/30	1	64.60	1	64.50	64.60	0	8,683	0.00%
2021/08/27	1	64.70	1	64.60	64.70	0	8,706	0.00%
2021/08/26	1	64.70	1	64.70	64.60	0	8,732	0.00%
2021/08/25	73	64.38	3	64.27	64.30	70	8,778	0.80%
2021/08/24	30	64.69	1	65.00	64.90	29	8,764	0.33%
2021/08/23	6	64.48	1	64.50	64.50	5	8,846	0.06%
2021/08/20	0	0.00	1.3	64.64	64.20	-1.3	8,974	-0.01%
2021/08/19	2	64.10	7	64.23	64.50	-5	9,122	-0.05%
2021/08/18	18.3	63.73	0	0.00	64.10	18.3	9,144	0.20%
2021/08/17	4	64.15	1	64.10	64.50	3	9,221	0.03%
2021/08/16	12	65.11	1	64.80	64.50	11	9,212	0.12%
2021/08/13	13	66.45	6.2	65.84	65.70	6.8	9,230	0.07%
2021/08/12	4	66.78	5	66.80	66.60	-1	9,300	-0.01%
2021/08/11	1	67.80	12	67.67	67.80	-11	9,333	-0.12%
2021/08/10	1	67.20	0	0.00	68.00	1	9,357	0.01%
2021/08/09	0	0.00	8	67.48	67.50	-8	9,527	-0.08%
2021/08/06	2	68.25	0	0.00	68.30	2	9,564	0.02%
2021/08/05	38	68.58	14	68.52	68.80	24	9,788	0.25%
2021/08/04	0	0.00	1	66.90	67.20	-1	10,213	-0.01%
2021/08/03	1	66.90	0	0.00	67.10	1	10,434	0.01%
2021/07/30	1	67.00	6	66.90	67.30	-5	10,571	-0.05%
2021/07/29	20	67.40	4	67.50	67.60	16	10,767	0.15%
2021/07/28	8	67.70	6	67.37	67.80	2	10,891	0.02%
2021/07/27	10	67.84	14	67.96	68.00	-4	11,112	-0.04%
2021/07/26	14	66.94	6	66.88	66.90	8	11,257	0.07%
2021/07/23	1	66.80	2	66.85	66.80	-1	11,392	-0.01%
2021/07/22	1	67.00	1	67.00	67.10	0	11,465	0.00%
2021/07/21	2	67.20	1	67.00	67.20	1	11,550	0.01%
2021/07/20	2	67.50	0	67.40	67.20	2	11,656	0.02%
2021/07/19	1	67.70	1	67.80	67.90	0	11,774	0.00%
2021/07/16	2	67.85	0	0.00	68.00	2	12,296	0.02%
2021/07/15	1	67.90	0	0.00	67.90	1	12,418	0.01%
2021/07/14	3	67.63	0	0.00	67.80	3	12,453	0.02%
2021/07/13	6	67.70	2	68.00	68.00	4	12,488	0.03%
2021/07/12	21	67.11	9	67.30	66.90	12	12,472	0.10%
2021/07/09	6	67.53	1	67.60	67.60	5	12,388	0.04%
2021/07/08	2	68.20	0	0.00	68.10	2	12,472	0.02%
2021/07/07	2	68.05	1	68.10	68.30	1	12,569	0.01%
2021/07/06	4	68.25	1	68.50	68.30	3	12,718	0.02%
2021/07/05	13	67.95	2	68.65	68.70	11	12,813	0.09%
2021/07/02	9	67.90	1	68.00	68.00	8	12,858	0.06%
2021/07/01	20	68.50	2.5	68.36	68.30	17.5	12,921	0.14%
2021/06/30	7.3	68.65	13	68.77	68.80	-5.7	12,878	-0.04%
2021/06/29	17.2	73.76	0	0.00	73.70	17.2	12,478	0.14%
2021/06/28	8	74.00	6	73.92	74.00	2	12,325	0.02%
2021/06/25	10	74.59	6	74.70	74.50	4	12,356	0.03%
2021/06/24	1	74.90	19	74.79	74.50	-18	12,490	-0.14%
2021/06/23	7	74.56	3	74.60	74.60	4	13,119	0.03%
2021/06/22	1	74.80	4	74.58	74.30	-3	13,325	-0.02%
2021/06/21	76	73.84	1	74.00	74.40	75	13,359	0.56%
2021/06/18	0	0.00	9	74.70	74.70	-9	13,457	-0.07%
2021/06/17	201	73.73	6	73.92	74.00	195	13,494	1.45%	大買/鉅額交易
2021/06/16	61	73.52	18	73.66	73.80	43	13,793	0.31%
2021/06/15	2	72.20	2	73.00	73.00	0	14,090	0.00%
2021/06/11	16	72.36	1	72.90	72.30	15	14,259	0.11%
2021/06/09	12	72.72	4	72.90	72.70	8	14,498	0.06%
2021/06/07	1	73.30	0	0.00	72.90	1	15,404	0.01%
2021/06/04	0	73.30	0	0.00	73.40	0	15,470	0.00%
2021/06/03	0	0.00	1	73.60	73.50	-1	15,584	-0.01%
2021/06/02	4	73.65	0.9	73.80	73.60	3.1	15,739	0.02%
2021/06/01	1	73.70	4	73.63	73.80	-3	15,892	-0.02%
2021/05/31	1	73.00	2	73.20	73.50	-1	15,999	-0.01%
2021/05/28	2	73.25	7	73.20	73.20	-5	16,099	-0.03%
2021/05/27	2	72.55	4	73.15	73.20	-2	16,226	-0.01%
2021/05/26	11	72.99	0	0.00	73.30	11	16,505	0.07%
2021/05/25	25	72.56	5	72.60	72.90	20	16,687	0.12%
2021/05/24	0	0.00	14	72.77	72.70	-14	16,815	-0.08%
2021/05/21	1	72.40	0	0.00	72.50	1	16,964	0.01%
2021/05/20	1	71.90	15	72.40	72.10	-14	17,089	-0.08%
2021/05/19	0	0.00	7	71.14	71.50	-7	17,153	-0.04%
2021/05/18	4	69.68	6	69.88	70.20	-2	17,358	-0.01%
2021/05/17	0	0.00	2	67.60	68.40	-2	17,964	-0.01%
2021/05/14	6	70.38	4	70.48	70.60	2	17,941	0.01%
2021/05/13	2	70.50	7	70.70	70.10	-5	18,054	-0.03%
2021/05/12	1	69.30	29	71.59	71.10	-28	17,959	-0.16%
2021/05/11	7	69.80	10	69.53	69.30	-3	17,558	-0.02%
2021/05/10	7	70.59	1	70.60	70.60	6	17,580	0.03%
2021/05/07	1	70.60	1	70.90	71.10	0	18,197	0.00%
2021/05/06	10	69.89	7	70.36	69.70	3	19,274	0.02%
2021/05/05	3	71.10	1	70.80	70.80	2	19,804	0.01%
2021/05/04	11	71.31	0	0.00	71.50	11	20,037	0.05%
2021/05/03	2	73.00	2	72.70	72.20	0	20,055	0.00%
2021/04/29	4	73.75	5.2	73.70	73.60	-1.2	20,347	-0.01%
2021/04/28	11	73.52	2	73.50	73.60	9	20,672	0.04%
2021/04/27	5	73.50	2	73.15	73.30	3	21,355	0.01%
2021/04/26	21	73.59	14	73.75	73.60	7	21,679	0.03%
2021/04/23	60	74.19	2	74.40	73.90	58	22,419	0.26%
2021/04/22	67	74.86	23	74.98	74.10	44	24,604	0.18%
2021/04/21	14	74.15	5	74.18	74.30	9	25,484	0.04%
2021/04/20	5	73.60	0	0.00	74.00	5	26,144	0.02%
2021/04/19	13	73.73	23	73.63	73.80	-10	26,288	-0.04%
2021/04/16	1	73.60	4	73.40	73.50	-3	26,368	-0.01%
2021/04/15	14	73.09	3	72.93	73.00	11	26,429	0.04%
2021/04/14	52	72.89	17	72.64	73.20	35	26,434	0.13%
2021/04/13	2	72.50	1	72.60	72.50	1	26,365	0.00%
2021/04/12	10	72.80	1	73.20	72.70	9	26,479	0.03%
2021/04/09	7	73.60	14	73.33	73.30	-7	26,461	-0.03%
2021/04/08	13	73.67	5	73.48	73.60	8	26,327	0.03%
2021/04/07	9.8	72.74	0	0.00	72.80	9.8	26,181	0.04%
2021/04/06	24	73.22	1	73.60	73.00	23	26,030	0.09%
2021/04/01	4	73.45	0	0.00	73.50	4	25,829	0.02%
2021/03/31	3	74.10	1.3	73.90	74.10	1.7	25,726	0.01%
2021/03/30	5	73.62	3	73.67	73.70	2	25,623	0.01%
2021/03/29	22	73.73	2	73.65	73.60	20	25,510	0.08%
2021/03/26	61.2	74.29	6	73.62	73.80	55.2	25,357	0.22%
2021/03/25	5	74.72	17	74.98	75.70	-12	24,820	-0.05%
2021/03/24	20	74.32	6	74.18	74.20	14	24,692	0.06%
2021/03/23	3	73.77	3	73.60	74.00	0	24,594	0.00%
2021/03/22	2	74.00	0	0.00	74.00	2	24,491	0.01%
2021/03/19	4.1	74.51	4	74.60	75.00	0.1	24,545	0.00%
2021/03/18	23	73.90	11	74.08	74.30	12	24,358	0.05%
2021/03/17	9	72.22	6	72.53	72.30	3	24,366	0.01%
2021/03/16	3	71.73	6	71.95	71.50	-3	24,370	-0.01%
2021/03/15	13	71.06	7	71.16	71.50	6	24,405	0.02%
2021/03/12	22	71.28	6	71.33	71.40	16	24,426	0.07%
2021/03/11	17	71.54	2	71.65	72.00	15	24,483	0.06%
2021/03/10	2	74.35	2	74.50	73.90	0	23,998	0.00%
2021/03/09	10	72.80	2	73.30	72.80	8	23,975	0.03%
2021/03/08	4	73.58	1	74.50	73.20	3	23,979	0.01%
2021/03/05	6	73.77	4	73.70	73.50	2	23,936	0.01%
2021/03/04	5	74.52	4	74.50	74.30	1	23,982	0.00%
2021/03/03	5	74.46	3	75.10	75.50	2	23,918	0.01%
2021/03/02	25	74.14	2.3	74.03	73.90	22.7	23,861	0.10%
2021/02/26	23	74.69	6	74.62	74.60	17	23,754	0.07%
2021/02/25	0	0.00	6	76.07	75.90	-6	23,456	-0.03%
2021/02/24	19	76.20	8	76.70	76.00	11	23,325	0.05%
2021/02/23	19	75.09	2	75.10	75.10	17	23,270	0.07%
2021/02/22	177	75.97	8.3	76.03	75.80	168.7	23,118	0.73%	大買/鉅額交易
2021/02/19	7	75.31	16	75.06	76.10	-9	22,985	-0.04%
2021/02/18	14	75.29	3	75.87	75.40	11	22,853	0.05%
2021/02/17	39	75.52	41	75.70	75.20	-2	22,678	-0.01%
2021/02/05	26	78.62	17.9	78.63	78.40	8.1	22,274	0.04%
2021/02/04	1	78.70	2	78.90	78.90	-1	22,157	0.00%
2021/02/03	85	78.08	7	78.06	78.20	78	22,161	0.35%
2021/02/02	16	78.41	2	78.70	78.10	14	22,341	0.06%
2021/02/01	8.1	77.75	6	78.02	78.00	2.1	22,368	0.01%
2021/01/29	86	80.04	19	79.72	78.40	67	22,106	0.30%
2021/01/28	21	82.34	25	82.37	81.50	-4	21,406	-0.02%
2021/01/27	18	80.72	45	80.25	81.10	-27	20,213	-0.13%
2021/01/26	22	78.41	11	78.59	77.70	11	19,412	0.06%
2021/01/25	11	77.92	14	78.04	78.00	-3	19,027	-0.02%
2021/01/22	12	77.02	20	77.07	77.60	-8	18,789	-0.04%
2021/01/21	25.3	77.29	9.9	77.29	77.00	15.4	18,280	0.08%
2021/01/20	35.5	76.90	11	76.32	76.00	24.5	17,816	0.14%
2021/01/19	22	79.04	14	79.05	79.00	8	17,029	0.05%
2021/01/18	50	78.89	52	78.71	79.00	-2	16,570	-0.01%
2021/01/15	85	81.60	77	81.54	80.40	8	15,678	0.05%
2021/01/14	23	76.04	44.5	75.74	77.90	-21.5	13,423	-0.16%
2021/01/13	30	70.42	38	70.34	70.90	-8	12,034	-0.07%
2021/01/12	19.3	66.99	9.1	67.00	67.50	10.3	11,175	0.09%
2021/01/11	114	67.06	24	66.90	67.30	90	10,964	0.82%	大買/
2021/01/08	8	67.14	105.1	67.23	67.40	-97.1	10,765	-0.90%	大賣/
2021/01/07	6.1	66.80	0	0.00	66.80	6.1	10,613	0.06%
2021/01/06	0	0.00	10	66.92	66.70	-10	10,633	-0.09%
2021/01/05	18.1	66.98	0	0.00	66.80	18.1	10,501	0.17%
2021/01/04	6	67.25	13	67.66	68.00	-7	10,269	-0.07%
2020/12/31	0	0.00	2	67.30	67.30	-2	10,070	-0.02%
2020/12/30	6	66.93	0	0.00	67.50	6	10,034	0.06%
2020/12/29	1	67.40	0	0.00	67.10	1	9,957	0.01%
2020/12/28	12	67.93	2	68.00	68.00	10	9,906	0.10%
2020/12/25	0	0.00	2	67.60	67.80	-2	9,956	-0.02%
2020/12/24	7	66.77	0.1	66.80	66.80	7	9,924	0.07%
2020/12/23	8	66.66	0.2	66.70	66.80	7.8	9,889	0.08%
2020/12/22	8	66.74	0	0.00	66.20	8	9,905	0.08%
2020/12/21	2	66.20	5	65.98	66.20	-3	9,896	-0.03%
2020/12/18	1	67.60	0	0.00	66.70	1	9,762	0.01%
2020/12/17	0	0.00	2	67.80	67.90	-2	9,618	-0.02%
2020/12/16	0	0.00	3	68.33	68.50	-3	9,602	-0.03%
2020/12/15	11	67.95	5	67.70	67.30	6	9,669	0.06%
2020/12/14	4	70.55	10	69.93	69.60	-6	9,443	-0.06%
2020/12/11	15.1	70.41	7	70.47	69.90	8.1	9,331	0.09%
2020/12/10	1	69.10	50	69.03	69.40	-49	8,938	-0.55%
2020/12/09	17	68.95	5.1	68.90	69.40	12	8,781	0.14%
2020/12/08	2.4	68.80	3	68.50	68.40	-0.6	8,606	-0.01%
2020/12/07	3	68.17	24	68.36	68.80	-21	8,455	-0.25%
2020/12/04	10	66.40	5	66.60	66.60	5	8,094	0.06%
2020/12/03	2.3	66.17	1	65.90	66.10	1.3	8,018	0.02%
2020/12/02	13	66.52	5	66.00	66.40	8	7,971	0.10%
2020/12/01	7	65.07	0	0.00	65.50	7	7,857	0.09%
2020/11/30	0	0.00	3	66.63	65.30	-3	7,741	-0.04%
2020/11/27	5	66.70	0	0.00	66.50	5	7,551	0.07%
2020/11/26	3	66.17	8	66.24	66.50	-5	7,521	-0.07%
2020/11/25	5.3	66.18	0	0.00	65.90	5.3	7,510	0.07%
2020/11/24	2.2	66.14	13	66.19	66.20	-10.8	7,477	-0.14%
2020/11/23	27	65.98	1	65.90	65.90	26	7,358	0.35%
2020/11/20	20	65.71	1	65.40	65.60	19	7,246	0.26%
2020/11/19	2	65.25	1	65.10	65.00	1	7,129	0.01%
2020/11/18	10	65.05	11	65.10	65.30	-1	7,205	-0.01%
2020/11/17	1	64.90	0	0.00	65.00	1	7,243	0.01%
2020/11/16	0.1	65.00	4	65.03	65.00	-3.9	7,368	-0.05%
2020/11/13	3	64.00	4	64.08	64.10	-1	7,365	-0.01%
2020/11/12	5	62.40	0	0.00	62.30	5	7,281	0.07%
2020/11/11	1	61.70	12	61.83	62.50	-11	7,841	-0.14%
2020/11/10	47	60.32	18.8	60.38	60.30	28.2	8,501	0.33%
2020/11/09	2	60.00	33	60.89	60.90	-31	8,160	-0.38%
2020/11/06	1	62.00	0	0.00	62.20	1	7,951	0.01%
2020/11/05	6	62.40	0	0.00	62.30	6	8,012	0.07%
2020/11/02	1	61.80	0	0.00	62.20	1	8,331	0.01%
2020/10/30	1	61.50	0	0.00	61.50	1	8,537	0.01%
2020/10/29	0	0.00	10	61.90	61.90	-10	8,543	-0.12%
2020/10/28	0	0.00	1	62.70	62.30	-1	8,639	-0.01%
2020/10/27	2	62.10	0	0.00	62.50	2	8,706	0.02%
2020/10/26	0	0.00	1	62.20	62.30	-1	8,767	-0.01%
2020/10/23	5	62.42	1	62.40	62.40	4	8,830	0.05%
2020/10/22	1	62.70	0	0.00	62.30	1	8,865	0.01%
2020/10/21	2	62.80	0	0.00	62.80	2	8,820	0.02%
2020/10/20	5	63.40	0	0.00	63.50	5	8,922	0.06%
2020/10/19	3	63.50	5	63.50	63.50	-2	8,992	-0.02%
2020/10/16	20	63.20	0	0.00	63.10	20	9,136	0.22%
2020/10/15	0	0.00	0.2	63.30	63.10	-0.2	9,382	0.00%
2020/10/14	0	0.00	2	64.80	63.70	-2	9,365	-0.02%
2020/10/13	0	0.00	1	64.00	64.20	-1	9,314	-0.01%
2020/10/07	1	63.60	0	0.00	63.40	1	9,439	0.01%
2020/09/29	0	0.00	1	63.00	62.90	-1	9,763	-0.01%
2020/09/23	1	63.30	0	0.00	63.00	1	10,071	0.01%
2020/09/22	2	63.30	1	63.90	63.20	1	10,826	0.01%
2020/09/21	1	65.20	0	0.00	64.20	1	11,198	0.01%
2020/09/18	0	0.00	3	65.13	65.60	-3	11,465	-0.03%
2020/09/16	2	64.10	0	0.00	64.00	2	11,769	0.02%
2020/09/15	2	64.00	0	0.00	63.90	2	11,987	0.02%
2020/09/14	0	0.00	1	63.70	63.80	-1	12,033	-0.01%
2020/09/10	1	62.80	0	0.00	62.80	1	12,134	0.01%
2020/09/04	1	63.20	6	63.20	63.60	-5	12,959	-0.04%
2020/09/02	2	63.30	0	0.00	63.70	2	13,103	0.02%
2020/09/01	2	63.40	1	63.50	63.50	1	13,101	0.01%
2020/08/31	0	0.00	1	62.90	62.50	-1	13,183	-0.01%
2020/08/28	5	62.98	5	63.40	62.90	0	13,242	0.00%
2020/08/27	3	63.77	1	63.80	63.90	2	13,210	0.02%
2020/08/26	5	63.40	0	0.00	63.60	5	13,311	0.04%
2020/08/25	1	64.40	0	0.00	63.80	1	13,476	0.01%
2020/08/24	2	63.70	0	0.00	63.30	2	13,484	0.01%
2020/08/21	10	64.30	1	64.50	64.40	9	13,382	0.07%
2020/08/20	1	65.30	2	63.80	64.00	-1	13,352	-0.01%
2020/08/19	1	66.60	4	66.95	66.60	-3	13,179	-0.02%
2020/08/18	5	67.76	0	0.00	67.70	5	13,092	0.04%
2020/08/17	21	68.40	20	69.17	69.10	1	13,050	0.01%
2020/08/14	7	66.43	56	66.26	66.70	-49	12,536	-0.39%
2020/08/12	0	0.00	1	62.00	62.10	-1	11,973	-0.01%
2020/08/11	2	62.45	0	0.00	62.00	2	12,059	0.02%
2020/08/10	20	63.65	20	63.80	63.60	0	12,418	0.00%
2020/08/06	0	0.00	68	63.85	64.00	-68	12,425	-0.55%
2020/08/05	1	63.90	1	64.10	63.40	0	12,453	0.00%
2020/08/04	20	62.60	6	62.92	63.80	14	12,389	0.11%
2020/07/31	31.4	61.58	3	61.70	61.70	28.4	12,209	0.23%
2020/07/30	60	60.57	10	60.30	61.30	50	12,140	0.41%
2020/07/29	4	60.30	0	0.00	60.10	4	12,083	0.03%
2020/07/28	2	61.70	5	61.24	60.60	-3	12,092	-0.02%
2020/07/27	7	60.90	40	60.83	60.40	-33	12,154	-0.27%
2020/07/24	6	61.30	0	0.00	61.20	6	12,241	0.05%
2020/07/23	8.2	62.49	5	62.52	62.20	3.2	12,237	0.03%
2020/07/22	5	61.92	0.3	62.00	61.90	4.7	12,201	0.04%
2020/07/21	16	61.24	4	61.40	61.20	12	12,219	0.10%
2020/07/20	6	61.58	4	62.50	61.50	2	12,115	0.02%
2020/07/16	2	64.10	5	64.30	64.10	-3	12,076	-0.02%
2020/07/15	6	64.00	0	0.00	63.90	6	12,107	0.05%
2020/07/14	29	64.60	0	0.00	64.70	29	12,193	0.24%
2020/07/13	1	64.40	6.3	64.50	64.80	-5.3	12,260	-0.04%
2020/07/10	0	0.00	4	64.00	63.70	-4	12,339	-0.03%
2020/07/09	2	65.00	11.7	64.89	64.80	-9.7	12,411	-0.08%
2020/07/08	12	65.10	7	65.03	65.10	5	12,351	0.04%
2020/07/07	19	66.25	12.4	66.18	65.60	6.6	12,272	0.05%
2020/07/06	10	67.10	0	0.00	66.50	10	12,140	0.08%
2020/07/03	2	65.50	1	66.00	66.10	1	12,122	0.01%
2020/07/02	2	65.00	1	65.20	65.30	1	12,087	0.01%
2020/07/01	1	64.50	0	0.00	64.50	1	12,103	0.01%
2020/06/30	6	64.30	10	64.20	64.00	-4	12,039	-0.03%
2020/06/29	4	69.90	2	70.00	69.80	2	11,418	0.02%
2020/06/24	0	0.00	6	70.27	70.10	-6	11,148	-0.05%
2020/06/23	4	70.35	21	70.49	70.00	-17	11,187	-0.15%
2020/06/22	15	70.21	22	69.84	70.10	-7	10,980	-0.06%
2020/06/19	3	68.33	0	0.00	68.80	3	10,829	0.03%
2020/06/18	5	68.96	7	68.80	68.90	-2	10,687	-0.02%
2020/06/17	3	68.60	0	0.00	68.60	3	10,682	0.03%
2020/06/16	1	68.90	0	0.00	68.60	1	10,759	0.01%
2020/06/15	6	68.97	6	68.53	67.80	0	10,819	0.00%
2020/06/12	5	68.70	2	67.70	69.10	3	10,733	0.03%
2020/06/11	1	70.30	15.1	67.83	67.80	-14.1	10,583	-0.13%
2020/06/10	5	66.70	2	66.70	67.00	3	10,270	0.03%
2020/06/09	3.3	66.18	0	0.00	66.00	3.3	10,382	0.03%
2020/06/08	1	66.80	5	66.64	66.80	-4	10,395	-0.04%
2020/06/05	2	66.05	1.5	66.30	66.30	0.5	10,372	0.01%
2020/06/03	11	66.12	8	66.23	66.10	3	10,478	0.03%
2020/06/02	0	0.00	3	64.87	65.10	-3	10,380	-0.03%
2020/06/01	11	64.32	5	64.60	64.20	6	10,357	0.06%
2020/05/29	0	0.00	4	63.00	64.50	-4	10,339	-0.04%
2020/05/28	6	61.75	0	0.00	61.50	6	10,282	0.06%
2020/05/27	0	0.00	1	62.40	62.00	-1	10,402	-0.01%
2020/05/26	3.2	62.19	10	62.00	62.00	-6.8	10,471	-0.06%
2020/05/25	4	60.73	1	61.50	61.50	3	10,386	0.03%
2020/05/22	3.4	60.79	0	0.00	60.70	3.4	10,385	0.03%
2020/05/21	9.4	60.80	0	0.00	60.60	9.4	10,324	0.09%
2020/05/20	4.2	61.35	0	0.00	61.00	4.2	10,203	0.04%
2020/05/19	4.1	61.62	4	61.60	61.10	0.1	10,136	0.00%
2020/05/18	3	62.50	0	0.00	63.00	3	9,912	0.03%
2020/05/15	63	62.50	0	0.00	62.60	63	9,872	0.64%
2020/05/14	1	66.30	1	66.00	66.00	0	9,435	0.00%
2020/05/12	0	0.00	45	66.00	66.00	-45	9,318	-0.48%
2020/05/11	4	66.95	20	67.10	66.90	-16	9,223	-0.17%
2020/05/05	3	65.47	0	0.00	65.30	3	9,168	0.03%
2020/05/04	2	65.00	0	0.00	64.90	2	9,171	0.02%
2020/04/30	2.9	65.86	5	66.00	66.10	-2.1	9,167	-0.02%
2020/04/28	0	0.00	4	65.73	65.90	-4	9,085	-0.04%
2020/04/27	0	0.00	2	66.05	65.40	-2	9,228	-0.02%
2020/04/24	0.2	64.70	0	0.00	64.70	0.2	9,151	0.00%
2020/04/22	1	63.10	1	63.10	63.10	0	8,999	0.00%
2020/04/21	14	64.33	1	64.50	63.20	13	8,908	0.15%
2020/04/20	1	65.10	0	0.00	64.40	1	8,809	0.01%
2020/04/17	0	0.00	11	64.62	65.10	-11	8,824	-0.12%
2020/04/16	10	65.00	0	0.00	65.00	10	8,673	0.12%
2020/04/15	1	64.60	3	65.00	64.80	-2	8,597	-0.02%
2020/04/13	11	62.19	0	0.00	62.00	11	8,480	0.13%
2020/04/10	4	61.55	0	0.00	62.00	4	8,483	0.05%
2020/04/09	4	62.40	0	0.00	61.80	4	8,497	0.05%
2020/04/08	1	61.70	1	62.60	62.50	0	8,461	0.00%
2020/04/07	21	63.24	0	0.00	61.80	21	8,374	0.25%
2020/04/06	0	0.00	10	60.40	61.60	-10	8,244	-0.12%
2020/04/01	1	58.60	0	0.00	58.40	1	8,028	0.01%
2020/03/31	6	59.52	2	58.40	58.00	4	7,929	0.05%
2020/03/30	4	58.78	3	59.03	59.30	1	7,705	0.01%
2020/03/27	12	60.55	2	60.60	60.10	10	7,575	0.13%
2020/03/25	0	0.00	1	55.00	54.90	-1	7,265	-0.01%
2020/03/24	0	0.00	2	52.15	51.90	-2	7,242	-0.03%
2020/03/23	2	49.65	0	0.00	48.20	2	7,341	0.03%
2020/03/20	4	51.45	7	50.99	51.80	-3	7,335	-0.04%
2020/03/19	5	48.43	1	47.50	48.10	4	7,245	0.06%
2020/03/17	3	50.20	0	0.00	50.70	3	7,143	0.04%
2020/03/16	3	53.70	0	0.00	52.60	3	7,083	0.04%
2020/03/13	2	56.20	2	54.10	55.30	0	7,017	0.00%
2020/03/12	2	57.70	2	56.90	56.80	0	6,839	0.00%
2020/03/06	2	61.70	3	61.50	61.30	-1	6,580	-0.02%
2020/03/05	1	62.90	0	0.00	62.90	1	6,605	0.02%
2020/03/03	1	61.20	0	0.00	61.00	1	6,584	0.02%
2020/03/02	1	60.60	2	60.40	60.30	-1	6,503	-0.02%
2020/02/27	1	63.10	0	0.00	62.70	1	6,430	0.02%
2020/02/26	1	64.40	0	0.00	64.20	1	6,378	0.02%
2020/02/25	1	64.10	0	0.00	64.70	1	6,416	0.02%
2020/02/24	0	0.00	1	64.10	64.50	-1	6,523	-0.02%
2020/02/21	2	65.50	1	65.10	65.50	1	6,652	0.02%
2020/02/20	1	66.80	1	66.10	66.30	0	6,815	0.00%
2020/02/19	0	0.00	3	66.30	66.70	-3	6,893	-0.04%
2020/02/18	1	64.60	0	66.00	66.00	1	6,983	0.01%
2020/02/17	1	65.80	1	65.40	65.80	0	7,238	0.00%
2020/02/14	0	0.00	1	66.00	66.20	-1	7,735	-0.01%
2020/02/11	0	0.00	7	65.57	65.50	-7	9,655	-0.07%
2020/02/10	5	64.24	1	65.30	64.70	4	9,654	0.04%
2020/02/07	1	65.60	1	65.30	65.30	0	9,618	0.00%
2020/02/06	0	0.00	1	66.40	66.60	-1	9,648	-0.01%
2020/02/05	10	64.80	0	0.00	64.80	10	9,685	0.10%
2020/02/04	33	65.00	10	64.80	64.80	23	9,735	0.24%
2020/02/03	3	63.17	5	64.32	63.90	-2	9,818	-0.02%
2020/01/31	1	63.80	2	64.55	63.60	-1	9,843	-0.01%
2020/01/30	0	0.00	18	63.48	62.80	-18	9,970	-0.18%
2020/01/20	1	68.30	1	68.00	68.00	0	9,796	0.00%
2020/01/17	2	68.00	0	0.00	67.90	2	9,809	0.02%
2020/01/14	0	0.00	3	68.83	69.10	-3	9,932	-0.03%
2020/01/13	1	68.70	14	69.11	69.20	-13	9,978	-0.13%
2020/01/10	0	0.00	18	66.90	67.00	-18	10,257	-0.18%
2020/01/07	0	0.00	3	68.13	68.30	-3	10,325	-0.03%
2020/01/06	1	66.70	10	66.60	66.80	-9	10,281	-0.09%
2020/01/03	1	67.80	0	0.00	68.20	1	10,280	0.01%
2020/01/02	0	0.00	1	68.30	68.60	-1	10,267	-0.01%
2019/12/31	2	68.45	0	0.00	68.40	2	10,309	0.02%
2019/12/26	0	0.00	1	69.00	69.20	-1	10,324	-0.01%
2019/12/24	0	0.00	3	69.70	69.20	-3	10,415	-0.03%
2019/12/23	0	0.00	2	70.20	69.80	-2	10,403	-0.02%
2019/12/20	2	70.10	0	0.00	70.10	2	10,393	0.02%
2019/12/19	11	70.29	0	0.00	70.20	11	10,340	0.11%
2019/12/18	0	0.00	7	70.81	71.10	-7	10,264	-0.07%
2019/12/17	1	69.30	0	0.00	69.80	1	10,110	0.01%
2019/12/16	1	68.70	0	0.00	68.70	1	10,061	0.01%
2019/12/13	2	68.20	1	68.90	68.80	1	10,081	0.01%
2019/12/11	0	0.00	5	68.40	68.70	-5	9,921	-0.05%
2019/12/09	2	68.55	1	68.40	68.40	1	9,870	0.01%
2019/12/06	2	69.20	1	69.30	69.00	1	9,834	0.01%
2019/12/05	2	69.20	1	69.30	68.80	1	9,812	0.01%
2019/12/04	5	68.90	0	0.00	69.00	5	9,768	0.05%
2019/12/03	0	0.00	6	69.02	69.10	-6	9,735	-0.06%
2019/12/02	0	0.00	7	67.34	67.50	-7	9,595	-0.07%
2019/11/27	1	69.60	0	0.00	69.70	1	9,548	0.01%
2019/11/26	0	0.00	2	70.30	70.20	-2	9,489	-0.02%
2019/11/25	2	69.90	3	69.87	69.90	-1	9,335	-0.01%
2019/11/22	4	71.00	2	70.80	70.80	2	9,321	0.02%
2019/11/21	0	0.00	1.6	71.26	71.30	-1.6	9,256	-0.02%
2019/11/20	3	70.97	12	71.00	71.00	-9	9,097	-0.10%
2019/11/19	1	70.20	20	70.56	70.70	-19	8,977	-0.21%
2019/11/18	6	70.12	1	70.00	70.00	5	8,747	0.06%
2019/11/15	6	70.08	3	69.73	69.80	3	8,659	0.03%
2019/11/14	2	69.50	2	70.15	70.00	0	8,545	0.00%
2019/11/13	23	70.22	30	69.71	70.00	-7	8,312	-0.08%
2019/11/12	4	68.20	7	68.31	68.60	-3	7,853	-0.04%
2019/11/11	10	66.67	23	67.15	66.70	-13	7,394	-0.18%
2019/11/08	42	65.22	82	66.02	67.30	-40	7,023	-0.57%
2019/11/07	0	0.00	7	61.16	61.20	-7	6,158	-0.11%
2019/11/06	0	0.00	1	61.10	61.30	-1	6,163	-0.02%
2019/11/05	0	0.00	1	60.90	61.00	-1	6,181	-0.02%
2019/11/04	3	61.07	186	61.01	61.10	-183	6,224	-2.94%	大賣/鉅額交易
2019/11/01	5	60.30	0	0.00	60.20	5	6,196	0.08%
2019/10/31	0	0.00	48	59.63	59.30	-48	6,190	-0.78%
2019/10/30	3	61.20	0	0.00	60.40	3	6,095	0.05%
2019/10/29	10	60.60	4	60.58	60.70	6	6,217	0.10%
2019/10/28	1	59.80	1	59.70	59.80	0	6,159	0.00%
2019/10/25	0	0.00	2.3	59.34	59.60	-2.3	6,204	-0.04%
2019/10/24	1	59.60	2.1	59.05	59.30	-1.1	6,228	-0.02%
2019/10/23	0	0.00	16	59.02	59.20	-16	6,267	-0.26%
2019/10/22	13	58.58	4	58.98	58.50	9	6,216	0.14%
2019/10/21	3.6	58.28	1	58.80	58.30	2.6	6,157	0.04%
2019/10/18	171.4	58.53	42	58.56	58.00	129.4	6,074	2.13%	大買/鉅額交易
2019/10/17	10.9	57.13	20	56.23	57.30	-9.1	5,714	-0.16%
2019/10/16	0	0.00	5	55.40	55.50	-5	5,511	-0.09%
2019/10/15	0	0.00	2	55.25	55.10	-2	5,528	-0.04%
2019/10/14	5	54.90	1	55.30	55.00	4	5,583	0.07%
2019/10/09	7	54.40	0	0.00	54.00	7	5,533	0.13%
2019/10/08	3	55.17	0	0.00	55.10	3	5,520	0.05%
2019/10/07	1	55.30	16	55.34	55.50	-15	5,520	-0.27%
2019/10/04	1	54.20	1	54.30	54.40	0	5,464	0.00%
2019/10/03	5	54.12	1	54.70	54.60	4	5,499	0.07%
2019/10/02	0	0.00	2	54.90	54.90	-2	5,516	-0.04%
2019/10/01	0	0.00	3	54.60	54.80	-3	5,504	-0.05%
2019/09/27	2	54.15	0	0.00	54.00	2	5,447	0.04%
2019/09/26	1	54.20	0	0.00	54.70	1	5,459	0.02%
2019/09/25	4	54.38	11	54.26	54.70	-7	5,464	-0.13%
2019/09/24	0	0.00	1	55.00	55.00	-1	5,499	-0.02%
2019/09/23	3	54.77	6	54.73	54.50	-3	5,470	-0.05%
2019/09/20	3	54.57	1	54.60	54.60	2	5,506	0.04%
2019/09/19	3	54.53	1	54.90	54.60	2	5,456	0.04%
2019/09/18	0	0.00	8	54.40	54.70	-8	5,436	-0.15%
2019/09/16	0	0.00	2	53.30	53.50	-2	5,421	-0.04%
2019/09/12	2	53.35	1	53.20	53.40	1	5,472	0.02%
2019/09/11	2	53.00	1	52.90	53.00	1	5,504	0.02%
2019/09/10	1	52.30	0	0.00	52.30	1	5,466	0.02%
2019/09/09	0	0.00	2	52.80	52.90	-2	5,468	-0.04%
2019/09/03	2	51.95	0	0.00	51.90	2	5,541	0.04%
2019/09/02	6	52.82	0	0.00	52.20	6	5,567	0.11%
2019/08/30	0	0.00	4.3	52.40	52.40	-4.3	5,581	-0.08%
2019/08/29	1	50.20	6	50.40	50.20	-5	5,415	-0.09%
2019/08/28	0	0.00	2	50.50	50.50	-2	5,400	-0.04%
2019/08/23	1	50.70	0	0.00	50.70	1	5,469	0.02%
2019/08/22	3	51.03	11	51.13	51.10	-8	5,556	-0.14%
2019/08/20	0.1	51.10	1	51.40	51.10	-0.9	5,617	-0.02%
2019/08/19	0	0.00	3	51.30	51.50	-3	5,590	-0.05%
2019/08/16	3	51.07	6	51.03	51.00	-3	5,592	-0.05%
2019/08/15	1	50.10	0	0.00	50.10	1	5,512	0.02%
2019/08/14	0	0.00	3	51.20	50.70	-3	5,523	-0.05%
2019/08/13	0	0.00	3	51.00	50.50	-3	5,505	-0.05%
2019/08/12	0	0.00	5	50.04	50.60	-5	5,493	-0.09%
2019/08/08	2	48.05	2	48.55	48.00	0	5,414	0.00%
2019/08/07	4	48.13	1	48.50	48.00	3	5,477	0.05%
2019/08/06	23	47.35	1	47.15	47.70	22	5,537	0.40%
2019/08/05	9	48.78	0	0.00	48.45	9	5,533	0.16%
2019/08/02	8	49.78	4	50.00	49.70	4	5,541	0.07%
2019/08/01	12	50.77	0	0.00	50.80	12	5,735	0.21%
2019/07/31	9	51.16	3	52.00	50.90	6	6,001	0.10%
2019/07/30	2	56.35	0	0.00	56.00	2	5,782	0.03%
2019/07/29	0	0.00	11	57.00	57.00	-11	5,768	-0.19%
2019/07/25	1	57.40	0	0.00	57.40	1	5,669	0.02%
2019/07/24	3	56.10	4	56.15	56.10	-1	5,675	-0.02%
2019/07/23	1	55.90	0	0.00	55.90	1	5,669	0.02%
2019/07/18	1	55.30	0	0.00	55.20	1	5,809	0.02%
2019/07/17	7	55.69	0	0.00	55.40	7	5,893	0.12%
2019/07/16	2	55.90	38	56.13	56.30	-36	5,932	-0.61%
2019/07/15	3	55.03	0	0.00	55.00	3	6,042	0.05%
2019/07/12	5	55.02	0	0.00	55.00	5	6,297	0.08%
2019/07/11	0	0.00	2	55.35	55.50	-2	6,804	-0.03%
2019/07/10	1	54.30	3	54.50	54.70	-2	7,505	-0.03%
2019/07/09	3	54.43	0	0.00	54.50	3	7,637	0.04%
2019/07/08	1	54.90	2	55.25	55.10	-1	7,647	-0.01%
2019/07/05	3	54.93	0	0.00	55.10	3	7,660	0.04%
2019/07/04	10	54.50	1	54.80	54.70	9	7,710	0.12%
2019/07/03	1	54.30	1	54.60	54.50	0	7,790	0.00%
2019/07/02	0	0.00	2	54.55	54.60	-2	7,808	-0.03%
2019/07/01	3	54.30	7	54.36	54.50	-4	7,840	-0.05%
2019/06/28	2	53.85	0	0.00	53.70	2	7,830	0.03%
2019/06/27	0	0.00	1	54.40	54.30	-1	7,899	-0.01%
2019/06/26	0	0.00	12	53.63	54.00	-12	7,916	-0.15%
2019/06/24	0	0.00	1	54.10	54.20	-1	8,010	-0.01%
2019/06/21	2	54.10	2	54.10	53.70	0	8,018	0.00%
2019/06/20	0	0.00	7	54.00	54.10	-7	7,932	-0.09%
2019/06/19	0	0.00	8	53.08	53.40	-8	7,889	-0.10%
2019/06/18	1	52.00	3	52.20	52.20	-2	7,844	-0.03%
2019/06/17	2	51.75	3	52.27	52.20	-1	7,877	-0.01%
2019/06/14	0	0.00	2	51.85	52.00	-2	7,892	-0.03%
2019/06/13	3	51.60	0	0.00	51.50	3	7,969	0.04%
2019/06/12	1	51.00	12	51.76	52.20	-11	8,383	-0.13%
2019/06/11	1	50.50	0	0.00	50.50	1	8,308	0.01%
2019/06/10	2	50.30	0	0.00	50.30	2	8,293	0.02%
2019/06/06	3	50.13	0	0.00	50.00	3	8,306	0.04%
2019/06/05	2	50.90	0	0.00	51.00	2	8,423	0.02%
2019/06/03	0	0.00	3	51.30	51.20	-3	8,513	-0.04%
2019/05/31	10	51.75	5	51.80	51.50	5	8,517	0.06%
2019/05/30	0	0.00	1	51.00	51.10	-1	8,440	-0.01%
2019/05/29	7	49.35	0	0.00	49.40	7	8,432	0.08%
2019/05/28	1	50.60	0	0.00	50.00	1	8,395	0.01%
2019/05/27	1	50.60	0	0.00	50.60	1	8,375	0.01%
2019/05/23	5	50.10	0	0.00	50.10	5	8,582	0.06%
2019/05/22	1	50.50	0	0.00	50.50	1	8,627	0.01%
2019/05/21	7	50.57	1	50.50	50.40	6	8,804	0.07%
2019/05/20	2	50.40	8	50.55	50.50	-6	8,846	-0.07%
2019/05/17	3	50.10	1	50.50	49.95	2	8,864	0.02%
2019/05/16	12	50.00	0	0.00	49.95	12	8,820	0.14%
2019/05/15	20.1	50.88	1	50.90	50.90	19.1	8,787	0.22%
2019/05/14	7	50.53	0	0.00	50.80	7	8,743	0.08%
2019/05/13	9	51.32	5	51.66	51.70	4	8,680	0.05%
2019/05/10	2	51.70	1	51.60	51.70	1	8,645	0.01%
2019/05/09	40	51.52	12	51.95	52.00	28	8,585	0.33%
2019/05/08	29	54.09	115	54.03	53.50	-86	8,315	-1.03%	大賣/
2019/05/07	2	57.20	2	57.60	57.20	0	8,026	0.00%
2019/05/06	3	57.77	0	0.00	57.00	3	8,125	0.04%
2019/05/03	1	59.10	0	0.00	59.40	1	7,979	0.01%
2019/05/02	6	58.53	0	0.00	58.60	6	7,931	0.08%
2019/04/30	3	58.17	16	58.21	58.30	-13	7,912	-0.16%
2019/04/29	1	58.50	2	58.20	58.30	-1	7,847	-0.01%
2019/04/26	1	58.80	3	59.13	58.80	-2	7,833	-0.03%
2019/04/25	1	58.90	0	0.00	59.20	1	7,834	0.01%
2019/04/24	1	59.20	9	60.17	59.40	-8	7,862	-0.10%
2019/04/23	3	58.60	5	58.74	59.10	-2	7,782	-0.03%
2019/04/22	12	59.27	1.4	58.83	58.90	10.6	7,733	0.14%
2019/04/19	13	60.02	0	0.00	60.10	13	7,713	0.17%
2019/04/18	86	62.62	14	62.06	60.90	72	7,671	0.94%
2019/04/17	24	63.12	19	62.50	61.10	5	7,539	0.07%
2019/04/16	42	59.03	29	59.34	60.90	13	7,192	0.18%
2019/04/15	1	55.10	0	0.00	55.50	1	6,540	0.02%
2019/04/11	9	53.94	53	53.82	53.60	-44	6,445	-0.68%
2019/04/10	4	53.80	0	0.00	54.20	4	6,413	0.06%
2019/04/03	2	52.65	0	0.00	52.70	2	6,299	0.03%
2019/04/02	21	53.25	1	53.30	53.00	20	6,261	0.32%
2019/04/01	31	53.16	1	52.80	53.00	30	6,228	0.48%
2019/03/29	0	0.00	1	53.10	53.30	-1	6,099	-0.02%
2019/03/28	1	52.70	3	52.77	53.00	-2	6,067	-0.03%
2019/03/27	1	52.40	0	0.00	52.50	1	6,037	0.02%
2019/03/26	1	52.10	0	0.00	52.00	1	5,996	0.02%
2019/03/25	2.2	51.43	0	0.00	51.40	2.2	5,977	0.04%
2019/03/22	2	52.20	1	52.10	52.10	1	5,960	0.02%
2019/03/21	6	52.00	1	52.00	51.80	5	5,968	0.08%
2019/03/20	1.2	52.10	0	0.00	52.10	1.2	5,968	0.02%
2019/03/18	1	51.80	0	0.00	51.90	1	5,967	0.02%
2019/03/15	16	51.91	2	52.35	52.40	14	5,896	0.24%
2019/03/14	1	54.40	0	0.00	54.20	1	5,474	0.02%
2019/03/13	0	0.00	1	55.20	54.90	-1	5,595	-0.02%
2019/03/12	1	54.90	4	54.93	54.90	-3	5,551	-0.05%
2019/03/11	1	54.20	1	53.90	53.90	0	5,506	0.00%
2019/03/04	0.1	52.00	0	0.00	51.80	0.1	5,537	0.00%
2019/02/27	2	52.50	2	52.80	52.80	0	5,499	0.00%
2019/02/25	0	0.00	1	53.50	53.70	-1	5,416	-0.02%
2019/02/22	3	52.60	1	53.10	52.90	2	5,346	0.04%
2019/02/21	0	0.00	2.4	52.58	52.50	-2.4	5,238	-0.05%
2019/02/19	4	51.63	1	51.40	51.50	3	5,040	0.06%
2019/02/18	0	0.00	2	51.45	51.20	-2	5,006	-0.04%
2019/02/15	2	50.90	0	0.00	50.80	2	4,996	0.04%
2019/02/14	1	50.90	0	0.00	50.60	1	5,132	0.02%
2019/01/30	0	0.00	1	51.70	51.80	-1	5,336	-0.02%
2019/01/29	0	0.00	3	51.00	51.40	-3	5,462	-0.05%
2019/01/25	0	0.00	3	50.43	51.00	-3	5,457	-0.05%
2019/01/22	0	0.00	1	49.10	49.00	-1	5,401	-0.02%
2019/01/21	0	0.00	2	49.70	49.00	-2	5,495	-0.04%
2019/01/18	1	48.65	0	0.00	48.95	1	5,526	0.02%
2019/01/17	2	48.70	0	0.00	48.60	2	5,541	0.04%
2019/01/15	4	48.58	0	0.00	48.90	4	5,593	0.07%
2019/01/10	0	0.00	3	48.25	48.50	-3	5,474	-0.05%
2019/01/09	2	47.90	1	47.75	48.00	1	5,422	0.02%
2019/01/08	9	47.30	0	0.00	47.40	9	5,403	0.17%
2019/01/07	7	48.71	0	0.00	48.50	7	5,269	0.13%
2019/01/04	11	48.50	0	0.00	48.50	11	5,286	0.21%
2019/01/02	2	50.60	0	0.00	50.20	2	5,502	0.04%
2018/12/28	0	0.00	1	51.20	51.40	-1	5,510	-0.02%
2018/12/27	0	0.00	1	50.40	50.40	-1	5,535	-0.02%
2018/12/25	1	49.55	0	0.00	49.90	1	5,676	0.02%
2018/12/24	4	49.63	0	0.00	50.60	4	5,738	0.07%
2018/12/22	3	49.97	0	0.00	49.95	3	5,790	0.05%
2018/12/17	0	0.00	2	51.30	51.30	-2	6,491	-0.03%
2018/12/13	0	0.00	1	51.40	51.70	-1	6,571	-0.02%
2018/12/10	8	49.85	0	0.00	49.80	8	6,949	0.12%
2018/12/07	1	50.70	0	0.00	50.80	1	6,982	0.01%
2018/12/06	15	50.75	0	0.00	50.10	15	7,050	0.21%
2018/12/05	2	52.85	10	52.90	52.90	-8	6,990	-0.11%
2018/12/04	2	54.05	3	54.20	53.80	-1	7,131	-0.01%
2018/12/03	0	0.00	3	54.03	54.10	-3	7,168	-0.04%
2018/11/30	0	0.00	4	53.20	52.30	-4	7,220	-0.06%
2018/11/29	0	0.00	1	53.40	52.40	-1	7,230	-0.01%
2018/11/28	12	52.09	3	51.90	53.00	9	7,195	0.13%
2018/11/27	0	0.00	2	50.70	51.30	-2	7,127	-0.03%
2018/11/22	2	50.20	0	0.00	50.10	2	7,204	0.03%
2018/11/21	3	51.00	0	0.00	51.20	3	7,211	0.04%
2018/11/19	0	0.00	2	52.40	52.50	-2	7,236	-0.03%
2018/11/14	0	0.00	1	51.10	50.70	-1	7,347	-0.01%
2018/11/13	9	48.95	7	51.54	51.20	2	7,356	0.03%
2018/11/12	1	51.10	0	0.00	51.10	1	7,337	0.01%
2018/11/08	2	51.60	0	0.00	51.90	2	7,210	0.03%
2018/11/06	16	52.68	1	53.30	51.90	15	7,093	0.21%
2018/11/05	1	54.40	0	0.00	54.40	1	7,198	0.01%
2018/11/01	2	56.00	2	55.80	56.00	0	7,235	0.00%
2018/10/29	2	55.85	4	56.68	55.30	-2	7,450	-0.03%
2018/10/25	2	54.40	0	0.00	54.10	2	7,509	0.03%
2018/10/24	0	0.00	1	55.40	54.60	-1	7,636	-0.01%
2018/10/23	2	54.50	0	0.00	54.00	2	7,746	0.03%
2018/10/18	0	0.00	0	57.40	57.20	0	8,069	0.00%
2018/10/16	0	0.00	5	56.70	56.80	-5	8,138	-0.06%
2018/10/15	5	53.50	1	53.40	54.00	4	8,170	0.05%
2018/10/12	3	53.47	11	53.03	53.90	-8	8,204	-0.10%
2018/10/11	15	54.15	0	0.00	53.80	15	8,194	0.18%
2018/10/09	4	59.58	1	60.00	59.60	3	8,068	0.04%
2018/10/08	5	60.90	0	0.00	60.60	5	8,084	0.06%
2018/10/05	0	0.00	1	60.60	61.30	-1	8,095	-0.01%
2018/10/04	4	60.48	0	0.00	60.90	4	8,056	0.05%
2018/10/03	3	60.80	0	0.00	60.50	3	7,961	0.04%
2018/10/01	0	0.00	1	61.70	61.70	-1	7,920	-0.01%
2018/09/28	5	60.76	10	60.20	61.10	-5	7,917	-0.06%
2018/09/27	2	60.85	0	0.00	60.90	2	7,811	0.03%
2018/09/20	3	64.07	2	63.75	63.60	1	7,445	0.01%
2018/09/19	0	0.00	2	65.20	65.50	-2	7,535	-0.03%
2018/09/18	1	65.20	2	64.70	64.90	-1	7,627	-0.01%
2018/09/17	9	65.96	5	66.02	65.80	4	7,730	0.05%
2018/09/14	1	66.00	10	65.38	65.60	-9	7,751	-0.12%
2018/09/13	1.1	60.92	1	60.90	60.90	0.1	7,565	0.00%
2018/09/12	1	59.80	3	59.87	60.10	-2	7,568	-0.03%
2018/09/11	3	59.23	1	58.80	59.90	2	7,571	0.03%
2018/09/10	13	59.57	6	59.08	58.80	7	7,639	0.09%
2018/09/07	1	61.90	0	0.00	61.20	1	7,704	0.01%
2018/09/06	8	62.93	2	62.90	62.50	6	7,709	0.08%
2018/09/05	1	64.10	0	0.00	63.90	1	7,699	0.01%
2018/09/03	2	65.30	0	0.00	65.20	2	7,769	0.03%
2018/08/31	0	0.00	2	64.65	66.20	-2	7,945	-0.03%
2018/08/30	2	64.95	2	64.60	64.50	0	7,987	0.00%
2018/08/29	1	65.80	2	65.70	66.00	-1	8,020	-0.01%
2018/08/28	0	0.00	16	65.30	65.20	-16	8,081	-0.20%
2018/08/27	1	64.00	0	0.00	64.50	1	8,153	0.01%
2018/08/24	3	63.33	0	0.00	63.70	3	8,186	0.04%
2018/08/23	0	0.00	1	64.10	64.20	-1	8,431	-0.01%
2018/08/22	1	64.00	0	0.00	64.50	1	8,521	0.01%
2018/08/21	4	64.60	2	64.40	64.30	2	8,490	0.02%
2018/08/20	0	0.00	2	66.05	65.60	-2	8,393	-0.02%
2018/08/17	3	66.50	0	0.00	65.40	3	8,433	0.04%
2018/08/16	2	66.35	0	0.00	66.50	2	8,397	0.02%
2018/08/14	1	68.10	5	68.52	68.50	-4	8,448	-0.05%
2018/08/13	2	69.00	2	68.35	67.80	0	8,510	0.00%
2018/08/10	10	68.60	4	68.40	69.00	6	8,628	0.07%
2018/08/07	1	66.50	1	66.70	66.60	0	8,454	0.00%
2018/08/06	6	66.07	4	65.93	66.00	2	8,446	0.02%
2018/08/03	1	65.90	1	66.80	66.70	0	8,554	0.00%
2018/08/02	6	66.85	0	0.00	66.60	6	8,514	0.07%
2018/08/01	0	67.50	2	67.95	67.50	-2	8,558	-0.02%
2018/07/31	3	67.23	17	67.81	68.10	-14	8,505	-0.16%
2018/07/30	9	66.29	13	66.41	66.50	-4	8,359	-0.05%
2018/07/27	2	68.80	39	68.71	69.20	-37	8,238	-0.45%
2018/07/26	1	68.80	0	0.00	67.90	1	8,051	0.01%
2018/07/24	2	68.80	0	0.00	69.10	2	7,906	0.03%
2018/07/23	0	0.00	10	68.89	69.30	-10	7,861	-0.13%
2018/07/20	0	0.00	7	68.24	68.40	-7	7,839	-0.09%
2018/07/19	11	67.92	4	67.75	67.30	7	7,779	0.09%
2018/07/18	1	67.20	7	67.21	67.20	-6	7,784	-0.08%
2018/07/17	30	65.00	1	66.50	66.70	29	7,697	0.38%
2018/07/12	3	63.30	0	0.00	63.10	3	7,629	0.04%
2018/07/11	1	62.60	0	0.00	62.60	1	7,681	0.01%
2018/07/10	0.3	63.80	0	0.00	63.80	0.3	7,740	0.00%
2018/07/06	1	62.40	0	0.00	62.40	1	7,827	0.01%
2018/07/05	1	62.30	3	63.17	63.10	-2	7,836	-0.03%
2018/07/04	0	0.00	1	63.30	63.40	-1	7,894	-0.01%
2018/07/03	0	0.00	2	63.20	63.00	-2	8,002	-0.02%
2018/07/02	0.5	62.80	4	62.80	62.70	-3.5	8,029	-0.04%
2018/06/29	2	61.45	2	62.50	62.70	0	7,960	0.00%
2018/06/28	9	60.96	0	0.00	60.90	9	7,855	0.11%
2018/06/27	2	62.30	0	0.00	62.00	2	7,719	0.03%
2018/06/26	8	62.50	0	0.00	62.10	8	7,654	0.10%
2018/06/25	8	63.99	0	0.00	63.80	8	7,524	0.11%
2018/06/22	2	65.00	0	0.00	65.00	2	7,433	0.03%
2018/06/21	2.3	66.16	0	0.00	66.00	2.3	7,359	0.03%
2018/06/20	0.3	67.00	3	65.83	67.00	-2.7	7,443	-0.04%
2018/06/19	1	65.30	10	65.40	65.30	-9	7,395	-0.12%
2018/06/14	3	66.50	0.5	66.70	66.50	2.5	7,127	0.04%
2018/06/13	1	66.80	0	0.00	66.70	1	7,133	0.01%
2018/06/12	12	67.64	6	67.40	67.30	6	7,456	0.08%
2018/06/11	0	0.00	10	67.50	67.80	-10	7,380	-0.14%
2018/06/08	27	68.07	1	69.10	67.90	26	7,316	0.36%
2018/06/07	20	68.43	13	67.80	67.80	7	7,122	0.10%
2018/06/06	10	68.63	18	68.43	68.50	-8	7,133	-0.11%
2018/06/04	10	65.50	17	66.31	66.60	-7	6,949	-0.10%
2018/06/01	2	64.90	1	65.10	64.90	1	6,869	0.01%
2018/05/31	9	64.36	0	0.00	63.30	9	6,838	0.13%
2018/05/30	3	65.17	1	65.30	65.00	2	6,577	0.03%
2018/05/29	0	0.00	27	66.31	66.00	-27	6,510	-0.41%
2018/05/25	0	0.00	4	65.65	66.10	-4	6,495	-0.06%
2018/05/24	9	64.86	0	0.00	65.00	9	6,445	0.14%
2018/05/23	3	65.00	0	0.00	65.00	3	6,377	0.05%
2018/05/22	2	65.15	1	65.50	65.00	1	6,467	0.02%
2018/05/21	8	64.89	1	65.00	65.00	7	6,557	0.11%
2018/05/18	30	65.26	0	0.00	65.00	30	6,557	0.46%
2018/05/16	2	66.70	0	0.00	66.60	2	6,523	0.03%
2018/05/15	0	0.00	2	67.30	66.90	-2	6,665	-0.03%
2018/05/14	0	0.00	0	67.50	67.50	0	6,849	0.00%
2018/05/11	7	67.19	0	0.00	67.00	7	6,863	0.10%
2018/05/10	8	68.73	1	68.60	68.60	7	6,723	0.10%
2018/05/09	1	68.70	1	68.50	68.90	0	6,771	0.00%
2018/05/08	1	69.40	0	0.00	70.00	1	6,748	0.01%
2018/05/04	5	69.70	0	0.00	69.80	5	7,080	0.07%
2018/05/02	0	0.00	5	70.46	71.00	-5	7,220	-0.07%
2018/04/30	1	68.90	1	69.40	69.50	0	7,218	0.00%
2018/04/26	2	68.25	0	0.00	68.30	2	7,428	0.03%
2018/04/25	7	68.53	0	0.00	68.60	7	7,458	0.09%
2018/04/23	20	70.60	0	0.00	70.40	20	7,618	0.26%
2018/04/20	1	69.90	23	70.40	70.50	-22	7,670	-0.29%
2018/04/18	3	69.23	0	0.00	69.10	3	7,853	0.04%
2018/04/17	3	69.40	0	0.00	69.00	3	7,917	0.04%
2018/04/11	1	72.80	1	72.00	71.80	0	7,980	0.00%
2018/04/09	1	71.70	1.1	72.97	72.20	-0.1	8,039	0.00%
2018/04/03	1	72.10	0	0.00	72.00	1	7,974	0.01%
2018/03/31	10	73.10	0	0.00	73.00	10	7,978	0.13%
2018/03/30	2	73.60	0	0.00	73.20	2	8,034	0.02%
2018/03/27	1	74.00	0	0.00	73.80	1	7,985	0.01%
2018/03/23	0	0.00	1	73.50	73.50	-1	8,130	-0.01%
2018/03/21	2	74.60	0	0.00	74.50	2	8,290	0.02%
2018/03/16	6	74.32	0	0.00	76.10	6	8,395	0.07%
2018/03/15	2	75.60	0	0.00	76.00	2	8,184	0.02%
2018/03/13	0	0.00	1	77.30	77.30	-1	8,494	-0.01%
2018/03/09	1	74.80	0.1	75.20	75.00	0.9	8,656	0.01%
2018/03/08	2	74.20	0	0.00	74.20	2	8,821	0.02%
2018/03/05	0	0.00	1	74.10	74.00	-1	9,241	-0.01%
2018/02/27	0	0.00	1	75.80	75.00	-1	9,553	-0.01%
2018/02/26	1	76.00	0	0.00	74.90	1	9,606	0.01%
2018/02/23	1	75.20	0	0.00	75.60	1	9,770	0.01%
2018/02/22	2	74.10	1	75.60	73.70	1	9,939	0.01%
2018/02/21	0	0.00	1	75.20	76.00	-1	9,970	-0.01%
2018/02/09	0	0.00	1	73.60	73.40	-1	10,206	-0.01%
2018/02/07	7	73.63	3	74.07	73.60	4	10,332	0.04%
2018/02/06	8	72.95	0	0.00	71.50	8	10,314	0.08%
2018/02/02	1	77.40	12	77.05	77.60	-11	10,482	-0.10%
2018/01/30	5	80.40	26	80.21	79.90	-21	10,369	-0.20%
2018/01/29	7	78.59	5	78.50	78.50	2	10,080	0.02%
2018/01/26	0	0.00	2	78.50	78.40	-2	10,063	-0.02%
2018/01/25	1	78.80	2	79.00	79.00	-1	10,070	-0.01%
2018/01/23	5	77.90	0	0.00	78.00	5	10,000	0.05%
2018/01/22	0	0.00	1	77.10	77.40	-1	9,954	-0.01%
2018/01/19	0	0.00	2	76.95	77.30	-2	9,898	-0.02%
2018/01/18	1	77.30	0	0.00	76.70	1	9,823	0.01%
2018/01/17	0	0.00	1	77.00	77.10	-1	9,719	-0.01%
2018/01/12	12	75.03	4	74.88	75.10	8	9,655	0.08%
2018/01/09	0	0.00	1	71.80	72.20	-1	9,658	-0.01%
2018/01/08	0	0.00	0.2	72.00	72.00	-0.2	9,577	0.00%
2018/01/03	7	72.71	7	72.60	72.60	0	9,580	0.00%