和碩 (4938)-群益金鼎-西松券商分點個股進出

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
97.1
漲跌
▲0.7
漲幅
+0.73%
成交量
7,929張
產業
上市電腦週邊類股
1630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-西松券商分點個股進出

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-西松券商分點個股進出
群益金鼎-西松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
2024/05/03	2	97.25	2	98.20	97.10	0	13,267	0.00%
2024/05/02	5.2	96.03	2	96.80	96.40	3.2	13,249	0.02%
2024/04/30	1.3	97.46	0	0.00	97.70	1.3	13,446	0.01%
2024/04/29	1	98.50	3	98.17	98.50	-2	13,451	-0.01%
2024/04/26	2	97.40	5	97.18	97.00	-3	13,432	-0.02%
2024/04/25	7	95.11	0	0.00	94.70	7	13,407	0.05%
2024/04/24	0	0.00	5	96.50	96.70	-5	13,360	-0.04%
2024/04/22	1	94.40	2	94.70	94.50	-1	13,481	-0.01%
2024/04/19	2	95.05	6	94.63	94.80	-4	13,453	-0.03%
2024/04/18	1	96.80	1	96.80	96.60	0	13,250	0.00%
2024/04/17	7	95.99	2	96.75	96.40	5	13,289	0.04%
2024/04/16	4	95.65	1.2	95.62	95.40	2.8	13,217	0.02%
2024/04/15	2	99.75	7	99.56	98.70	-5	12,982	-0.04%
2024/04/12	10	99.36	3	99.10	98.30	7	12,865	0.05%
2024/04/11	4	99.90	1	101.50	101.50	3	12,727	0.02%
2024/04/10	3	100.67	1	102.00	101.00	2	12,741	0.02%
2024/04/09	1	100.50	4	101.00	100.50	-3	12,653	-0.02%
2024/04/08	1	100.50	11	100.76	101.00	-10	12,569	-0.08%
2024/04/03	2	97.80	0	0.00	97.40	2	12,409	0.02%
2024/04/02	0	0.00	9	98.89	98.30	-9	12,352	-0.07%
2024/04/01	9	97.99	0.1	98.40	97.50	8.9	12,444	0.07%
2024/03/29	9	100.94	14	100.66	102.00	-5	12,305	-0.04%
2024/03/28	6	98.75	33	99.47	99.70	-27	11,794	-0.23%
2024/03/27	6	97.12	8	97.76	98.40	-2	11,473	-0.02%
2024/03/26	41	97.28	7.6	96.93	97.80	33.4	11,451	0.29%
2024/03/25	8	101.56	2	101.50	101.50	6	11,190	0.05%
2024/03/22	7	102.93	23	101.80	102.00	-16	10,988	-0.15%
2024/03/21	15	102.40	1	103.91	104.50	14	10,738	0.13%
2024/03/20	48	105.18	35	106.31	103.50	13	10,139	0.13%
2024/03/19	16.2	95.87	35	97.76	100.00	-18.8	8,878	-0.21%
2024/03/18	6	89.98	3	89.70	91.00	3	8,004	0.04%
2024/03/15	5	88.50	9	88.69	89.10	-4	7,842	-0.05%
2024/03/14	15	87.81	4	88.25	88.60	11	7,682	0.14%
2024/03/13	0.4	90.10	20.1	89.66	89.90	-19.7	7,542	-0.26%
2024/03/12	1	87.60	1	86.30	87.50	0	7,197	0.00%
2024/03/11	1	85.00	1	85.80	85.10	0	7,121	0.00%
2024/03/08	0	0.00	0	85.40	85.30	0	7,116	0.00%
2024/03/07	3	85.43	0	0.00	85.40	3	7,063	0.04%
2024/03/06	2	85.70	1	85.80	86.50	1	6,997	0.01%
2024/03/05	0	0.00	1	86.50	86.50	-1	7,064	-0.01%
2024/03/04	0	0.00	10	86.00	86.00	-10	7,086	-0.14%
2024/03/01	0	0.00	1	85.30	84.90	-1	7,078	-0.01%
2024/02/27	0	0.00	5	84.90	84.30	-5	6,954	-0.07%
2024/02/26	1	85.60	0	0.00	85.60	1	6,928	0.01%
2024/02/23	1	87.10	0.3	86.50	85.90	0.7	6,926	0.01%
2024/02/22	2	86.25	1	86.60	86.60	1	6,984	0.01%
2024/02/21	0	0.00	2	85.75	85.90	-2	6,966	-0.03%
2024/02/20	3	85.00	1.3	84.92	85.50	1.7	7,099	0.02%
2024/02/19	1	84.50	0	0.00	84.80	1	7,108	0.01%
2024/02/15	0	0.00	1	84.10	83.70	-1	7,308	-0.01%
2024/02/05	1	84.40	0	0.00	84.50	1	7,268	0.01%
2024/02/02	1	84.10	3	84.13	84.30	-2	7,266	-0.03%
2024/01/30	0	0.00	0	84.00	83.80	0	7,219	0.00%
2024/01/26	2	83.00	0	0.00	83.30	2	7,212	0.03%
2024/01/25	3	85.07	0	0.00	84.20	3	7,174	0.04%
2024/01/23	0	0.00	5	82.10	83.50	-5	6,876	-0.07%
2024/01/22	4	83.03	0	0.00	83.00	4	6,794	0.06%
2024/01/19	0	0.00	2	81.90	82.60	-2	6,812	-0.03%
2024/01/17	6	81.47	0	0.00	80.80	6	6,811	0.09%
2024/01/15	8	83.31	0	0.00	82.40	8	6,637	0.12%
2024/01/10	1	83.00	0	0.00	82.90	1	6,595	0.02%
2024/01/04	2	84.80	0	0.00	84.60	2	6,633	0.03%
2024/01/03	0	0.00	10	85.35	85.90	-10	6,624	-0.15%
2023/12/29	0	0.00	14.3	87.27	87.30	-14.3	6,566	-0.22%
2023/12/28	0	0.00	8.1	88.30	88.20	-8.1	6,480	-0.12%
2023/12/27	0	0.00	11.2	89.50	89.50	-11.2	6,434	-0.17%
2023/12/26	0	0.00	11.4	87.91	88.00	-11.4	6,217	-0.18%
2023/12/25	0	0.00	6.2	86.49	86.80	-6.2	6,146	-0.10%
2023/12/22	1	85.00	2	85.60	85.80	-1	6,086	-0.02%
2023/12/20	0.1	85.20	10.1	85.84	86.50	-9.9	5,833	-0.17%
2023/12/14	0	0.00	5	85.60	85.50	-5	5,312	-0.09%
2023/12/13	0	0.00	25	84.18	84.80	-25	5,223	-0.48%
2023/12/12	3	83.03	0	0.00	83.10	3	5,215	0.06%
2023/12/11	9	82.21	10	82.40	82.50	-1	5,183	-0.02%
2023/12/08	1	81.40	3.1	81.36	81.70	-2.1	5,160	-0.04%
2023/12/05	1	80.00	0	0.00	80.80	1	5,343	0.02%
2023/12/01	0.2	81.10	0	0.00	81.30	0.2	5,371	0.00%
2023/11/29	15	81.23	0	0.00	81.70	15	5,281	0.28%
2023/11/27	0	0.00	1	80.80	80.80	-1	5,313	-0.02%
2023/11/24	0	0.00	7	80.80	80.80	-7	5,343	-0.13%
2023/11/22	0	0.00	4.5	80.99	81.00	-4.5	5,469	-0.08%
2023/11/21	0	0.00	38	81.89	81.90	-38	5,630	-0.67%
2023/11/20	0	0.00	5	81.00	81.10	-5	5,878	-0.09%
2023/11/17	0	0.00	1	80.50	80.80	-1	5,985	-0.02%
2023/11/15	0	0.00	0.1	79.90	80.00	-0.1	6,078	0.00%
2023/11/14	0	0.00	12.4	79.10	79.50	-12.4	6,138	-0.20%
2023/11/09	0	0.00	2	78.00	78.00	-2	6,305	-0.03%
2023/11/06	0	0.00	1	77.70	77.50	-1	6,614	-0.02%
2023/10/31	3	75.17	0	0.00	75.40	3	6,907	0.04%
2023/10/27	1	77.20	5	77.20	76.60	-4	7,002	-0.06%
2023/10/25	0	0.00	1	77.00	77.00	-1	7,240	-0.01%
2023/10/23	2	75.50	1	75.70	75.40	1	7,533	0.01%
2023/10/20	0	0.00	1	75.50	76.00	-1	7,910	-0.01%
2023/10/18	0	0.00	34	76.91	76.90	-34	8,554	-0.40%
2023/10/17	5	77.90	7	76.80	77.00	-2	8,891	-0.02%
2023/10/16	10	77.60	10	78.00	77.60	0	9,690	0.00%
2023/10/13	3	78.40	3	78.70	77.90	0	11,707	0.00%
2023/10/12	0	0.00	2.2	78.67	78.90	-2.2	12,173	-0.02%
2023/10/11	0	0.00	1	78.80	78.10	-1	12,236	-0.01%
2023/10/05	0	0.00	1	77.70	77.70	-1	12,401	-0.01%
2023/10/03	29	77.47	0	0.00	77.40	29	12,355	0.23%
2023/09/28	1.3	76.68	0	0.00	76.60	1.3	12,507	0.01%
2023/09/20	0	0.00	2	77.10	77.00	-2	13,295	-0.02%
2023/09/19	0	0.00	1	77.80	77.20	-1	13,334	-0.01%
2023/09/18	0	78.00	0	0.00	77.30	0	13,443	0.00%
2023/09/11	9	75.59	0	0.00	74.90	9	14,315	0.06%
2023/09/08	0	0.00	5	78.00	78.10	-5	14,255	-0.04%
2023/09/07	0	0.00	5	77.60	77.70	-5	14,309	-0.03%
2023/09/06	0	0.00	5	77.80	77.80	-5	14,359	-0.03%
2023/09/05	5.4	77.22	0	0.00	77.70	5.4	14,400	0.04%
2023/09/01	0	0.00	1	77.50	77.70	-1	14,570	-0.01%
2023/08/31	0	0.00	2.7	78.30	78.00	-2.7	14,595	-0.02%
2023/08/30	0	0.00	5	78.40	78.50	-5	14,722	-0.03%
2023/08/28	0	0.00	1	79.00	78.70	-1	14,904	-0.01%
2023/08/25	1	79.30	1	79.00	78.90	0	14,987	0.00%
2023/08/24	2	80.05	19	79.85	80.10	-17	14,881	-0.11%
2023/08/23	0	0.00	1	78.60	78.70	-1	14,565	-0.01%
2023/08/22	3	77.57	4	77.88	77.80	-1	14,486	-0.01%
2023/08/18	1	78.00	1	77.80	76.90	0	14,225	0.00%
2023/08/17	0	0.00	0.1	76.80	77.30	-0.1	14,094	0.00%
2023/08/16	0	0.00	1	77.40	77.40	-1	13,978	-0.01%
2023/08/14	8	75.43	0	0.00	75.50	8	13,846	0.06%
2023/08/11	2.1	75.95	0	0.00	76.20	2.1	13,859	0.01%
2023/08/10	1	75.10	1	75.50	76.10	0	13,824	0.00%
2023/08/09	1	78.30	1	78.70	78.40	0	13,609	0.00%
2023/08/08	1	77.50	13.2	77.52	77.50	-12.2	13,510	-0.09%
2023/08/07	20	76.96	3	76.70	76.70	17	13,417	0.13%
2023/08/04	1	75.00	1	76.80	76.70	0	13,310	0.00%
2023/08/02	8	77.00	0	0.00	75.80	8	13,195	0.06%
2023/08/01	4.1	75.60	1	76.50	76.20	3.1	13,033	0.02%
2023/07/31	9.1	78.33	0	0.00	76.40	9.1	12,942	0.07%
2023/07/28	1	78.50	2	77.75	78.70	-1	12,711	-0.01%
2023/07/27	2.1	77.89	11	77.58	77.50	-8.9	12,594	-0.07%
2023/07/26	3	78.47	0	0.00	78.80	3	12,450	0.02%
2023/07/25	5	80.52	24	80.81	80.20	-19	12,303	-0.15%
2023/07/24	13	78.97	7.3	79.74	78.80	5.7	11,989	0.05%
2023/07/21	5	76.12	29	75.88	76.60	-24	11,653	-0.21%
2023/07/20	31	76.91	15	76.58	76.10	16	11,433	0.14%
2023/07/19	40	79.83	171	81.18	76.80	-131	11,091	-1.18%	大賣/鉅額交易
2023/07/18	235	84.81	49	86.37	84.20	186	10,245	1.82%	大買/鉅額交易
2023/07/17	3	80.90	63	81.48	81.90	-60	8,199	-0.73%
2023/07/14	4	75.05	3	75.57	74.50	1	7,719	0.01%
2023/07/13	0	0.00	2	75.30	74.20	-2	7,601	-0.03%
2023/07/12	0	0.00	35	71.90	72.10	-35	7,436	-0.47%
2023/07/11	0	0.00	1	71.50	71.50	-1	7,381	-0.01%
2023/07/10	6	69.78	3	70.10	69.90	3	7,371	0.04%
2023/07/07	8	69.84	0	0.00	70.50	8	7,383	0.11%
2023/07/06	42	71.20	0	0.00	70.70	42	7,363	0.57%
2023/07/05	16	71.78	0	0.00	71.50	16	7,229	0.22%
2023/07/04	38	73.15	0	0.00	72.20	38	7,130	0.53%
2023/07/03	6	75.58	3.2	76.01	76.00	2.9	6,909	0.04%
2023/06/30	4	74.93	38	74.96	74.80	-34	6,771	-0.50%
2023/06/29	2	75.00	0	0.00	75.10	2	6,656	0.03%
2023/06/28	6	75.08	0	0.00	74.80	6	6,578	0.09%
2023/06/27	2	74.50	2	74.00	74.70	0	6,554	0.00%
2023/06/26	8	75.65	3	75.70	75.30	5	6,478	0.08%
2023/06/21	2	76.70	0	0.00	77.00	2	6,359	0.03%
2023/06/20	4	76.73	18	76.39	76.40	-14	6,345	-0.22%
2023/06/19	21	77.64	30	77.34	77.10	-9	6,266	-0.14%
2023/06/16	22	79.49	1	80.00	79.30	21	6,128	0.34%
2023/06/15	3	79.27	2.4	79.33	79.40	0.6	5,369	0.01%
2023/06/14	0	0.00	5	78.08	78.00	-5	5,251	-0.10%
2023/06/13	0	0.00	8	78.11	78.00	-8	5,214	-0.15%
2023/06/12	0	0.00	1.2	77.77	77.60	-1.2	5,273	-0.02%
2023/06/09	7	77.83	0	0.00	78.10	7	5,217	0.13%
2023/06/08	3	78.00	1	78.10	77.40	2	5,167	0.04%
2023/06/07	5	77.90	0	0.00	78.20	5	5,067	0.10%
2023/06/06	0	0.00	38	77.54	77.50	-38	4,999	-0.76%
2023/06/05	2	77.80	14	78.13	78.00	-12	4,932	-0.24%
2023/06/02	53	77.02	28.2	77.23	77.10	24.8	4,767	0.52%
2023/05/31	0	0.00	8	75.38	75.30	-8	4,480	-0.18%
2023/05/30	3	74.83	1	75.00	75.00	2	4,343	0.05%
2023/05/29	0	0.00	20	74.90	74.70	-20	4,292	-0.47%
2023/05/26	0	0.00	9.6	73.91	74.50	-9.6	4,279	-0.22%
2023/05/25	0	0.00	2.2	73.44	73.60	-2.2	4,183	-0.05%
2023/05/24	0	0.00	1	73.50	73.50	-1	4,171	-0.02%
2023/05/23	2	72.90	5	73.20	73.10	-3	4,149	-0.07%
2023/05/22	0	0.00	2	73.30	73.40	-2	4,114	-0.05%
2023/05/19	1	73.00	3	73.00	73.20	-2	4,072	-0.05%
2023/05/18	11	72.40	0	0.00	72.40	11	3,997	0.28%
2023/05/17	20	72.00	0	0.00	72.30	20	3,986	0.50%
2023/05/16	0	0.00	1	71.00	71.30	-1	3,882	-0.03%
2023/05/12	2	69.85	0	0.00	69.70	2	3,871	0.05%
2023/05/05	2	70.10	1.2	70.01	70.10	0.8	3,933	0.02%
2023/05/04	0	0.00	1	69.90	70.20	-1	3,961	-0.03%
2023/05/03	0	0.00	2	70.20	70.20	-2	3,972	-0.05%
2023/05/02	0	0.00	1	70.50	70.50	-1	4,086	-0.02%
2023/04/27	0.4	69.73	0	0.00	69.60	0.4	4,145	0.01%
2023/04/21	0	0.00	0.8	69.89	70.10	-0.8	3,774	-0.02%
2023/04/17	0	0.00	2	70.50	70.70	-2	3,715	-0.05%
2023/04/11	0	0.00	1	70.20	70.40	-1	3,604	-0.03%
2023/04/06	0	0.00	1	70.50	70.50	-1	3,537	-0.03%
2023/03/23	5	69.60	1.1	69.40	69.80	4	4,667	0.08%
2023/03/22	1	69.40	1	69.40	69.40	0	4,691	0.00%
2023/03/17	0	0.00	13	67.90	67.90	-13	4,828	-0.27%
2023/03/16	0	0.00	2	67.25	67.40	-2	4,805	-0.04%
2023/03/15	1	66.80	0	0.00	66.60	1	4,826	0.02%
2023/03/14	0	0.00	4	69.10	69.00	-4	4,722	-0.08%
2023/03/10	0	0.00	5.5	69.01	69.00	-5.5	4,742	-0.12%
2023/03/02	0	0.00	1	68.10	68.40	-1	4,844	-0.02%
2023/02/16	1	67.00	0	0.00	67.00	1	5,009	0.02%
2023/02/14	0	0.00	0.5	66.83	66.70	-0.5	5,099	-0.01%
2023/02/06	0	0.00	0.1	65.70	66.10	-0.1	5,186	0.00%
2023/01/31	0.1	65.50	0	0.00	64.50	0.1	5,257	0.00%
2023/01/16	0	0.00	0.5	64.10	64.50	-0.5	5,159	-0.01%
2023/01/13	0	0.00	2	64.40	64.30	-2	5,166	-0.04%
2023/01/05	2	63.70	0	0.00	63.80	2	5,595	0.04%
2023/01/04	0	0.00	2	63.50	63.50	-2	5,611	-0.04%
2023/01/03	4	63.20	0	0.00	63.70	4	5,662	0.07%
2022/12/29	0	0.00	1	63.50	63.80	-1	5,728	-0.02%
2022/12/26	1	63.60	0	0.00	63.80	1	5,856	0.02%
2022/12/23	0	0.00	1	64.10	64.20	-1	5,962	-0.02%
2022/12/19	0	0.00	1	63.80	63.80	-1	5,419	-0.02%
2022/12/15	0	0.00	3	63.10	63.50	-3	5,006	-0.06%
2022/12/08	0	0.00	2	62.30	62.20	-2	5,305	-0.04%
2022/12/06	1	62.70	0	0.00	63.80	1	5,406	0.02%
2022/12/05	0	0.00	1	63.50	63.50	-1	5,390	-0.02%
2022/12/01	0.8	61.90	0	0.00	61.70	0.8	5,372	0.02%
2022/11/30	1	61.20	1	61.50	62.00	0	5,351	0.00%
2022/11/28	0	0.00	71	60.40	60.70	-71	5,446	-1.30%
2022/11/23	0.2	59.40	0	0.00	59.20	0.2	5,519	0.00%
2022/11/18	0.2	60.20	0	0.00	60.30	0.2	5,487	0.00%
2022/11/17	1	59.50	0	0.00	60.30	1	5,470	0.02%
2022/11/11	0	0.00	16	59.89	60.00	-16	5,398	-0.30%
2022/11/08	2	58.10	0	0.00	58.10	2	5,399	0.04%
2022/11/02	1	57.50	0	0.00	57.50	1	5,429	0.02%
2022/11/01	0.3	58.50	0	0.00	58.40	0.3	5,431	0.00%
2022/10/28	1	57.00	0	0.00	56.70	1	5,441	0.02%
2022/10/20	1	55.10	0	0.00	55.90	1	5,525	0.02%
2022/10/19	1	55.90	0	0.00	56.70	1	5,397	0.02%
2022/10/18	1	56.90	0	0.00	56.60	1	5,355	0.02%
2022/10/11	4	57.35	0	0.00	57.30	4	5,491	0.07%
2022/10/07	10	58.26	0	0.00	58.20	10	5,426	0.18%
2022/10/06	0	0.00	22	59.10	59.00	-22	5,460	-0.40%
2022/10/04	0	0.00	6	59.40	59.10	-6	5,430	-0.11%
2022/10/03	6.1	57.51	1	57.40	57.50	5.1	5,383	0.09%
2022/09/30	0	0.00	1	58.60	58.50	-1	5,397	-0.02%
2022/09/26	1	59.30	0	0.00	59.30	1	5,384	0.02%
2022/09/22	60	61.49	0	0.00	61.50	60	5,844	1.03%
2022/09/20	0	0.00	50	64.00	63.70	-50	5,815	-0.86%
2022/09/16	1	62.90	0	0.00	63.50	1	5,743	0.02%
2022/09/14	1	63.60	0	0.00	63.40	1	5,603	0.02%
2022/09/13	0	0.00	1	65.30	65.50	-1	5,593	-0.02%
2022/09/07	1	63.90	0	0.00	64.40	1	5,696	0.02%
2022/09/06	0	0.00	1	64.60	64.50	-1	5,681	-0.02%
2022/09/05	0	0.00	12	64.24	64.50	-12	5,657	-0.21%
2022/09/01	4	62.78	2	63.00	63.10	2	5,556	0.04%
2022/08/30	0	0.00	3	64.40	64.10	-3	5,518	-0.05%
2022/08/29	11	63.38	0	0.00	63.30	11	5,527	0.20%
2022/08/22	0	0.00	1	64.10	64.20	-1	5,821	-0.02%
2022/08/19	1	62.70	0	0.00	63.00	1	5,807	0.02%
2022/08/15	1	63.00	0	0.00	63.00	1	5,812	0.02%
2022/08/10	17	63.00	1	63.30	63.00	16	5,813	0.28%
2022/08/09	0	0.00	1	62.50	62.70	-1	5,867	-0.02%
2022/08/08	1	61.90	0	0.00	62.10	1	5,938	0.02%
2022/08/05	17	62.08	38	62.01	62.00	-21	6,189	-0.34%
2022/08/04	0	0.00	0.5	62.90	63.00	-0.5	6,211	-0.01%
2022/08/03	0	0.00	11	62.99	63.10	-11	6,229	-0.18%
2022/08/02	0	0.00	53	62.44	63.00	-53	6,251	-0.85%
2022/07/28	1	62.00	0	0.00	62.30	1	6,139	0.02%
2022/07/22	1	60.70	0	0.00	60.90	1	6,252	0.02%
2022/07/21	1	59.40	2	60.10	60.50	-1	6,216	-0.02%
2022/07/20	1	58.90	3	59.30	59.40	-2	6,235	-0.03%
2022/07/19	8	58.39	2	58.60	58.80	6	6,289	0.10%
2022/07/15	1	58.90	0	0.00	58.70	1	6,324	0.02%
2022/07/14	0	0.00	2	58.45	59.20	-2	6,450	-0.03%
2022/07/13	0	0.00	2	58.10	57.70	-2	6,420	-0.03%
2022/07/12	1	56.60	1	56.60	56.70	0	6,400	0.00%
2022/07/08	28	57.13	0	0.00	57.40	28	6,420	0.44%
2022/07/07	1	56.40	0	0.00	56.70	1	6,437	0.02%
2022/07/06	2.2	55.94	2	56.30	55.10	0.2	6,481	0.00%
2022/07/05	10	56.60	0	0.00	56.40	10	6,465	0.15%
2022/07/04	4	55.85	0	0.00	55.70	4	6,456	0.06%
2022/07/01	3	57.07	0	0.00	57.10	3	6,479	0.05%
2022/06/30	26.5	58.55	1	59.00	57.00	25.5	6,414	0.40%
2022/06/29	12	67.40	0	0.00	66.80	12	6,015	0.20%
2022/06/28	5	68.00	0	0.00	68.20	5	5,905	0.08%
2022/06/27	0	0.00	28	68.70	68.70	-28	5,899	-0.47%
2022/06/23	10	67.50	1	67.70	67.50	9	5,895	0.15%
2022/06/21	0	0.00	2	69.40	69.10	-2	6,024	-0.03%
2022/06/20	10	68.00	0	0.00	68.30	10	6,034	0.17%
2022/06/15	0	0.00	1	69.00	68.80	-1	6,342	-0.02%
2022/06/13	0	0.00	5	68.00	68.70	-5	6,625	-0.08%
2022/06/10	0	0.00	2	68.80	68.70	-2	6,724	-0.03%
2022/06/09	0	0.00	1	69.40	69.40	-1	6,904	-0.01%
2022/06/02	0	0.00	5	69.20	68.90	-5	7,250	-0.07%
2022/05/31	0	0.00	1	69.00	69.60	-1	7,348	-0.01%
2022/05/25	1.1	65.82	0	0.00	65.90	1.1	7,231	0.02%
2022/05/20	0	0.00	1	65.60	65.30	-1	7,296	-0.01%
2022/05/19	1	64.70	0	0.00	64.70	1	7,274	0.01%
2022/05/18	6	64.53	8	65.30	65.20	-2	7,214	-0.03%
2022/05/17	0	0.00	1	65.00	64.50	-1	7,177	-0.01%
2022/05/16	1	64.50	0	0.00	64.20	1	7,123	0.01%
2022/05/13	9	64.81	6	65.83	64.60	3	7,048	0.04%
2022/05/12	10	67.80	20	67.80	67.70	-10	6,802	-0.15%
2022/05/11	1	68.90	1	68.70	68.50	0	6,716	0.00%
2022/05/10	0	0.00	6	68.92	69.70	-6	6,755	-0.09%
2022/05/09	0	0.00	0.2	69.80	69.40	-0.2	6,795	0.00%
2022/05/06	0.1	70.10	0	0.00	70.60	0.1	6,771	0.00%
2022/05/05	3.1	71.00	4	70.98	70.90	-0.9	6,821	-0.01%
2022/05/04	5	70.40	0	0.00	70.50	5	6,845	0.07%
2022/04/29	0	0.00	2	70.10	70.30	-2	6,988	-0.03%
2022/04/27	4	69.93	0	0.00	69.90	4	6,982	0.06%
2022/04/26	5	71.30	0	0.00	71.30	5	7,134	0.07%
2022/04/25	1	70.40	32	70.11	70.50	-31	7,315	-0.42%
2022/04/22	1	70.90	40	71.36	72.00	-39	7,200	-0.54%
2022/04/21	0	0.00	3	71.50	71.90	-3	7,147	-0.04%
2022/04/20	75	71.28	1	70.80	70.70	74	7,091	1.04%
2022/04/19	2	70.60	0	0.00	70.00	2	6,993	0.03%
2022/04/18	3	70.37	1	70.40	70.50	2	7,016	0.03%
2022/04/15	1	71.20	0	0.00	70.30	1	7,000	0.01%
2022/04/13	0	0.00	3	71.50	71.50	-3	7,074	-0.04%
2022/04/12	2	71.20	2	71.25	71.00	0	7,071	0.00%
2022/04/11	0	0.00	2.2	71.11	70.80	-2.2	7,046	-0.03%
2022/04/07	0	0.00	1.4	71.17	71.10	-1.4	7,028	-0.02%
2022/04/06	2	71.60	0	0.00	71.60	2	6,920	0.03%
2022/03/30	1	72.60	0	0.00	72.70	1	6,873	0.01%
2022/03/29	1	72.60	0	0.00	72.80	1	6,864	0.01%
2022/03/28	5	72.58	0	0.00	72.80	5	6,831	0.07%
2022/03/24	2	73.35	5	73.52	73.60	-3	6,793	-0.04%
2022/03/23	1	73.00	0	0.00	73.00	1	6,702	0.01%
2022/03/22	1	71.50	5.2	72.09	72.80	-4.2	6,628	-0.06%
2022/03/18	0	0.00	0.6	72.60	72.80	-0.6	6,492	-0.01%
2022/03/17	1	72.60	16	72.70	72.90	-15	6,112	-0.25%
2022/03/16	0	0.00	7	71.74	72.10	-7	5,956	-0.12%
2022/03/15	7	71.26	0	0.00	71.60	7	5,852	0.12%
2022/03/14	0.2	70.50	2	71.50	71.60	-1.8	5,755	-0.03%
2022/03/11	9	70.60	8	70.40	70.40	1	5,584	0.02%
2022/03/10	0	0.00	1	69.40	69.60	-1	5,413	-0.02%
2022/03/08	3.1	68.43	2	68.55	68.60	1.1	5,452	0.02%
2022/03/07	1	68.00	4	67.65	67.60	-3	5,354	-0.06%
2022/03/04	2	69.50	1	69.50	69.70	1	5,362	0.02%
2022/03/03	5	70.20	7	69.97	70.20	-2	5,392	-0.04%
2022/03/02	0	0.00	2	69.90	69.90	-2	5,409	-0.04%
2022/02/25	8	68.74	0	0.00	69.10	8	5,328	0.15%
2022/02/24	6	69.12	15	68.95	69.00	-9	5,286	-0.17%
2022/02/23	1	69.20	0	0.00	69.80	1	5,235	0.02%
2022/02/22	3	69.20	5	69.28	69.60	-2	5,238	-0.04%
2022/02/21	2	69.85	0	0.00	70.10	2	5,236	0.04%
2022/02/18	5.1	70.10	0	0.00	70.10	5.1	5,306	0.10%
2022/02/15	2	69.40	0	0.00	69.10	2	5,457	0.04%
2022/02/11	0	0.00	1	70.60	70.60	-1	5,513	-0.02%
2022/02/10	0	0.00	1	71.20	70.80	-1	5,540	-0.02%
2022/02/07	1	69.50	0	0.00	69.60	1	5,471	0.02%
2022/01/26	0	0.00	6	69.30	69.30	-6	5,489	-0.11%
2022/01/25	1	69.60	6	69.55	69.90	-5	5,829	-0.09%
2022/01/24	10	70.70	3	70.33	70.80	7	5,792	0.12%
2022/01/21	1	70.20	3	70.10	70.40	-2	5,745	-0.03%
2022/01/20	3	70.83	1	70.90	70.90	2	5,651	0.04%
2022/01/19	1	70.60	6	70.83	71.00	-5	5,613	-0.09%
2022/01/18	7	70.27	23.3	70.19	70.40	-16.3	5,451	-0.30%
2022/01/14	3	69.37	6	69.62	69.00	-3	5,171	-0.06%
2022/01/13	0	0.00	5.1	69.39	69.30	-5.1	5,198	-0.10%
2022/01/11	0	0.00	16	69.02	69.10	-16	5,242	-0.31%
2022/01/10	10	68.50	0	0.00	68.80	10	5,236	0.19%
2022/01/06	0	0.00	11	69.12	69.30	-11	5,247	-0.21%
2022/01/05	3	68.80	0	0.00	68.90	3	5,207	0.06%
2022/01/04	10	68.10	0	0.00	68.30	10	5,251	0.19%
2022/01/03	2	69.20	4.1	69.25	68.90	-2.1	5,199	-0.04%
2021/12/28	0	0.00	5.1	69.20	69.40	-5.1	5,246	-0.10%
2021/12/24	0	0.00	25	68.70	68.70	-25	5,246	-0.48%
2021/12/23	0	0.00	20	68.60	68.70	-20	5,275	-0.38%
2021/12/22	0	0.00	2.2	68.59	68.50	-2.2	5,294	-0.04%
2021/12/21	0	0.00	30	68.54	68.70	-30	5,306	-0.57%
2021/12/17	1	68.00	5	68.20	68.20	-4	5,402	-0.07%
2021/12/16	1	67.90	0	0.00	67.90	1	5,404	0.02%
2021/12/15	0.1	67.40	0	0.00	67.70	0.1	5,462	0.00%
2021/12/14	0.1	67.50	1	67.50	67.50	-0.9	5,527	-0.02%
2021/12/13	1	67.41	0	0.00	67.40	1	5,502	0.02%
2021/12/10	1	67.80	0	0.00	67.90	1	5,489	0.02%
2021/12/09	0	0.00	1	67.90	68.00	-1	5,482	-0.02%
2021/12/07	0	0.00	8	67.10	66.80	-8	5,387	-0.15%
2021/12/03	1	66.70	0	0.00	66.40	1	5,382	0.02%
2021/12/02	8.1	66.34	1	66.70	66.40	7.1	5,331	0.13%
2021/12/01	0	0.00	3	67.10	66.90	-3	5,259	-0.06%
2021/11/30	4	66.60	0.5	67.30	66.60	3.5	5,250	0.07%
2021/11/29	1	66.70	1	67.00	67.00	0	5,112	0.00%
2021/11/26	0	0.00	1	67.30	67.30	-1	5,111	-0.02%
2021/11/25	5	67.60	1	67.80	67.80	4	5,201	0.08%
2021/11/24	5	68.16	0	0.00	68.10	5	5,184	0.10%
2021/11/23	5	68.30	0	0.00	68.30	5	5,190	0.10%
2021/11/22	20	68.23	2	68.30	68.20	18	5,195	0.35%
2021/11/19	12	68.16	0	0.00	68.10	12	5,249	0.23%
2021/11/17	9	68.29	5.3	68.02	68.00	3.7	5,224	0.07%
2021/11/16	1	68.30	0	0.00	68.40	1	5,203	0.02%
2021/11/12	1	67.01	4	67.50	67.70	-3	5,276	-0.06%
2021/11/11	0	68.10	11.2	67.98	67.90	-11.2	5,244	-0.21%
2021/11/10	1	68.40	0	0.00	68.40	1	5,304	0.02%
2021/11/08	4	68.20	1.1	68.51	68.50	2.9	5,461	0.05%
2021/11/05	6.2	68.54	0	0.00	69.00	6.2	5,496	0.11%
2021/11/04	3	69.26	0	0.00	69.30	3	5,483	0.06%
2021/11/03	3	69.33	5	69.42	69.50	-2	5,504	-0.04%
2021/11/02	10	69.86	13	70.34	69.30	-3	5,477	-0.05%
2021/11/01	2	67.80	1.1	68.09	68.10	0.9	5,329	0.02%
2021/10/28	0.1	67.70	0	0.00	67.90	0.1	5,340	0.00%
2021/10/27	4	67.50	0	0.00	67.70	4	5,372	0.07%
2021/10/26	0	0.00	2	67.60	67.90	-2	5,448	-0.04%
2021/10/25	1	67.20	0	0.00	67.10	1	5,456	0.02%
2021/10/21	0.4	67.70	0	0.00	67.40	0.4	5,629	0.01%
2021/10/20	8.2	68.09	0	0.00	67.80	8.2	5,599	0.15%
2021/10/18	0.2	67.80	1	67.90	67.80	-0.8	5,644	-0.01%
2021/10/15	1	67.30	1	67.70	67.70	0	5,681	0.00%
2021/10/14	1	67.60	2	68.00	67.40	-1	5,724	-0.02%
2021/10/13	0	0.00	3	67.93	67.80	-3	5,744	-0.05%
2021/10/12	0	0.00	6	67.38	67.70	-6	5,787	-0.10%
2021/10/07	2	67.00	1	67.20	66.80	1	5,886	0.02%
2021/10/06	5	66.08	1	66.50	66.50	4	6,001	0.07%
2021/10/05	1	66.00	0	0.00	66.40	1	6,142	0.02%
2021/10/04	1	66.30	6	66.40	66.10	-5	6,293	-0.08%
2021/10/01	0	0.00	2	66.10	66.00	-2	6,320	-0.03%
2021/09/30	5	66.30	1	66.80	67.00	4	6,337	0.06%
2021/09/29	3	65.53	3	65.53	65.80	0	6,376	0.00%
2021/09/28	3	66.73	0	0.00	66.50	3	6,517	0.05%
2021/09/27	2	67.25	13.7	67.19	67.20	-11.7	6,647	-0.18%
2021/09/24	2.1	67.29	13	67.40	67.10	-10.9	6,925	-0.16%
2021/09/23	2	65.90	6	66.05	66.10	-4	7,370	-0.05%
2021/09/17	0	65.10	1	65.20	64.70	-1	7,717	-0.01%
2021/09/16	1	64.60	1	65.10	64.90	0	7,809	0.00%
2021/09/13	1	64.60	0	0.00	65.20	1	8,176	0.01%
2021/09/09	1	64.10	0	0.00	64.20	1	8,495	0.01%
2021/09/08	2	64.50	0	0.00	64.40	2	8,506	0.02%
2021/09/07	1	65.00	0	0.00	65.10	1	8,576	0.01%
2021/09/06	0	0.00	3	65.37	65.30	-3	8,622	-0.03%
2021/09/03	0	0.00	4	65.00	65.30	-4	8,711	-0.05%
2021/09/01	0	0.00	1	64.90	64.90	-1	8,760	-0.01%
2021/08/31	0	0.00	3	64.90	64.80	-3	8,750	-0.03%
2021/08/30	3	64.67	2	64.70	64.60	1	8,683	0.01%
2021/08/26	0	0.00	3	64.80	64.60	-3	8,732	-0.03%
2021/08/25	6.1	64.52	2	64.80	64.30	4.1	8,778	0.05%
2021/08/23	1	64.60	0	0.00	64.50	1	8,846	0.01%
2021/08/19	1	64.30	2	64.35	64.50	-1	9,122	-0.01%
2021/08/18	1	63.90	0	0.00	64.10	1	9,144	0.01%
2021/08/16	2	64.65	5	64.80	64.50	-3	9,212	-0.03%
2021/08/13	3.1	66.01	0	0.00	65.70	3.1	9,230	0.03%
2021/08/12	4	66.95	0	0.00	66.60	4	9,300	0.04%
2021/08/11	2	67.80	1	68.20	67.80	1	9,333	0.01%
2021/08/10	1	67.70	6	67.83	68.00	-5	9,357	-0.05%
2021/08/09	8	67.76	0	0.00	67.50	8	9,527	0.08%
2021/08/06	4	68.60	18	68.29	68.30	-14	9,564	-0.15%
2021/08/05	109.2	68.51	141	68.68	68.80	-31.8	9,788	-0.32%	大買/大賣/
2021/08/04	1	66.90	4	66.90	67.20	-3	10,213	-0.03%
2021/07/30	7	67.04	0	0.00	67.30	7	10,571	0.07%
2021/07/29	0.6	68.00	0	0.00	67.60	0.6	10,767	0.01%
2021/07/28	23.1	67.25	0	0.00	67.80	23.1	10,891	0.21%
2021/07/27	10	67.70	12	67.47	68.00	-2	11,112	-0.02%
2021/07/26	0	0.00	2	66.90	66.90	-2	11,257	-0.02%
2021/07/23	5	66.82	1	66.90	66.80	4	11,392	0.04%
2021/07/22	7	67.17	2	67.65	67.10	5	11,465	0.04%
2021/07/21	11	66.92	3	67.00	67.20	8	11,550	0.07%
2021/07/20	6	67.53	14	67.41	67.20	-8	11,656	-0.07%
2021/07/19	3	67.67	0	0.00	67.90	3	11,774	0.03%
2021/07/16	6	67.65	3	67.90	68.00	3	12,296	0.02%
2021/07/15	7	67.86	0	0.00	67.90	7	12,418	0.06%
2021/07/14	3	67.60	2	67.60	67.80	1	12,453	0.01%
2021/07/13	1	67.90	20	67.83	68.00	-19	12,488	-0.15%
2021/07/12	6	67.07	0	0.00	66.90	6	12,472	0.05%
2021/07/09	14	67.77	0	0.00	67.60	14	12,388	0.11%
2021/07/08	6.1	68.09	1	68.20	68.10	5.1	12,472	0.04%
2021/07/07	12.5	68.05	0	0.00	68.30	12.5	12,569	0.10%
2021/07/06	13	68.38	3	68.53	68.30	10	12,718	0.08%
2021/07/05	9	68.01	59	68.09	68.70	-50	12,813	-0.39%
2021/07/02	12.8	67.97	3	68.00	68.00	9.8	12,858	0.08%
2021/07/01	21	68.62	0	0.00	68.30	21	12,921	0.16%
2021/06/30	38	68.89	1	69.30	68.80	37	12,878	0.29%
2021/06/29	3	73.70	5	73.70	73.70	-2	12,478	-0.02%
2021/06/28	15	74.20	0	0.00	74.00	15	12,325	0.12%
2021/06/25	3	74.50	1	74.70	74.50	2	12,356	0.02%
2021/06/24	1	74.50	4	74.80	74.50	-3	12,490	-0.02%
2021/06/23	6	74.27	10	74.54	74.60	-4	13,119	-0.03%
2021/06/22	9	74.46	5	74.80	74.30	4	13,325	0.03%
2021/06/21	4.1	73.83	2	73.80	74.40	2.1	13,359	0.02%
2021/06/18	2	74.30	7.8	74.55	74.70	-5.8	13,457	-0.04%
2021/06/17	2	73.40	2	74.00	74.00	0	13,494	0.00%
2021/06/16	0	0.00	9	73.36	73.80	-9	13,793	-0.07%
2021/06/15	3	72.27	6	72.60	73.00	-3	14,090	-0.02%
2021/06/11	4	72.58	0	0.00	72.30	4	14,259	0.03%
2021/06/10	3	72.77	0	0.00	73.00	3	14,363	0.02%
2021/06/09	4	72.85	0	0.00	72.70	4	14,498	0.03%
2021/06/08	0	0.00	4	73.40	73.50	-4	14,816	-0.03%
2021/06/07	7	72.69	3	73.17	72.90	4	15,404	0.03%
2021/06/04	3	73.37	10	73.44	73.40	-7	15,470	-0.05%
2021/06/03	1	73.40	0	0.00	73.50	1	15,584	0.01%
2021/06/02	2.1	73.45	1	73.30	73.60	1.1	15,739	0.01%
2021/06/01	0	0.00	2	73.50	73.80	-2	15,892	-0.01%
2021/05/31	6	73.05	38.1	73.19	73.50	-32.1	15,999	-0.20%
2021/05/28	4	73.15	7	73.20	73.20	-3	16,099	-0.02%
2021/05/27	6	72.75	8	72.88	73.20	-2	16,226	-0.01%
2021/05/26	1	73.20	6	73.22	73.30	-5	16,505	-0.03%
2021/05/25	4.1	73.10	15	72.77	72.90	-10.9	16,687	-0.07%
2021/05/24	0	0.00	21	72.65	72.70	-21	16,815	-0.12%
2021/05/21	8	72.51	7	72.73	72.50	1	16,964	0.01%
2021/05/20	4	72.15	20	72.10	72.10	-16	17,089	-0.09%
2021/05/19	0	0.00	8	71.21	71.50	-8	17,153	-0.05%
2021/05/18	1	69.70	3	69.87	70.20	-2	17,358	-0.01%
2021/05/17	0	0.00	7	68.76	68.40	-7	17,964	-0.04%
2021/05/14	7	70.44	9	70.91	70.60	-2	17,941	-0.01%
2021/05/13	7	70.43	3	70.97	70.10	4	18,054	0.02%
2021/05/12	16	70.71	53	70.40	71.10	-37	17,959	-0.21%
2021/05/11	12	69.69	9	69.42	69.30	3	17,558	0.02%
2021/05/10	13	70.62	2	70.80	70.60	11	17,580	0.06%
2021/05/07	5	70.60	2	70.70	71.10	3	18,197	0.02%
2021/05/06	23	70.50	2	70.90	69.70	21	19,274	0.11%
2021/05/05	13.1	71.23	2	71.35	70.80	11.1	19,804	0.06%
2021/05/04	17	71.21	17	71.44	71.50	0	20,037	0.00%
2021/05/03	19	72.45	0	0.00	72.20	19	20,055	0.09%
2021/04/29	5	73.82	11	73.88	73.60	-6	20,347	-0.03%
2021/04/28	12	73.72	9.4	73.65	73.60	2.6	20,672	0.01%
2021/04/27	9	73.20	2	73.25	73.30	7	21,355	0.03%
2021/04/26	22	73.70	8	73.64	73.60	14	21,679	0.06%
2021/04/23	12	74.05	23	74.11	73.90	-11	22,419	-0.05%
2021/04/22	19	74.64	83	74.43	74.10	-64	24,604	-0.26%
2021/04/21	10	73.80	21	74.19	74.30	-11	25,484	-0.04%
2021/04/20	12	73.54	25.3	73.85	74.00	-13.3	26,144	-0.05%
2021/04/19	7	73.70	13.1	73.76	73.80	-6.1	26,288	-0.02%
2021/04/16	3	73.43	17	73.46	73.50	-14	26,368	-0.05%
2021/04/15	6	73.02	0.2	73.20	73.00	5.8	26,429	0.02%
2021/04/14	11	72.59	20	73.10	73.20	-9	26,434	-0.03%
2021/04/13	20	72.71	7	73.13	72.50	13	26,365	0.05%
2021/04/12	29.2	72.89	3.7	73.08	72.70	25.5	26,479	0.10%
2021/04/09	13	73.48	0	0.00	73.30	13	26,461	0.05%
2021/04/08	15.5	73.74	31	73.63	73.60	-15.5	26,327	-0.06%
2021/04/07	26.8	72.71	5	72.60	72.80	21.8	26,181	0.08%
2021/04/06	34	73.39	12.1	73.22	73.00	21.9	26,030	0.08%
2021/04/01	28	73.72	21	73.64	73.50	7	25,829	0.03%
2021/03/31	6	73.95	9	74.08	74.10	-3	25,726	-0.01%
2021/03/30	8	73.51	10	73.74	73.70	-2	25,623	-0.01%
2021/03/29	30	73.55	6	73.68	73.60	24	25,510	0.09%
2021/03/26	100.3	74.38	4	74.03	73.80	96.3	25,357	0.38%
2021/03/25	9	75.01	12	75.09	75.70	-3	24,820	-0.01%
2021/03/24	2	74.10	9	74.31	74.20	-7	24,692	-0.03%
2021/03/23	2	73.55	1	73.40	74.00	1	24,594	0.00%
2021/03/22	19	74.06	4	74.13	74.00	15	24,491	0.06%
2021/03/19	24	74.40	20	74.69	75.00	4	24,545	0.02%
2021/03/18	14.2	74.28	12	74.08	74.30	2.2	24,358	0.01%
2021/03/17	8	72.21	32.4	72.50	72.30	-24.4	24,366	-0.10%
2021/03/16	24	71.67	6	72.05	71.50	18	24,370	0.07%
2021/03/15	7	71.11	5	71.02	71.50	2	24,405	0.01%
2021/03/12	16	71.19	3	71.10	71.40	13	24,426	0.05%
2021/03/11	37.1	71.43	3	71.53	72.00	34.1	24,483	0.14%
2021/03/10	1	74.70	5	74.08	73.90	-4	23,998	-0.02%
2021/03/09	9	73.17	34	72.72	72.80	-25	23,975	-0.10%
2021/03/08	12	73.76	22	73.59	73.20	-10	23,979	-0.04%
2021/03/05	4	73.58	3	73.87	73.50	1	23,936	0.00%
2021/03/04	21	74.82	5	75.10	74.30	16	23,982	0.07%
2021/03/03	4	74.30	24	75.02	75.50	-20	23,918	-0.08%
2021/03/02	3	74.33	2	74.20	73.90	1	23,861	0.00%
2021/02/26	44	74.69	4.5	75.00	74.60	39.5	23,754	0.17%
2021/02/25	10	76.55	12	76.55	75.90	-2	23,456	-0.01%
2021/02/24	13.2	76.47	17	76.35	76.00	-3.8	23,325	-0.02%
2021/02/23	4	75.03	10.1	75.17	75.10	-6.1	23,270	-0.03%
2021/02/22	5	75.88	8	76.03	75.80	-3	23,118	-0.01%
2021/02/19	2	75.20	11	75.67	76.10	-9	22,985	-0.04%
2021/02/18	14	75.02	17.9	75.59	75.40	-3.9	22,853	-0.02%
2021/02/17	58	75.69	0	0.00	75.20	58	22,678	0.26%
2021/02/05	2	78.45	2	78.35	78.40	0	22,274	0.00%
2021/02/04	10	78.30	9	78.91	78.90	1	22,157	0.00%
2021/02/03	2	78.40	2.9	78.37	78.20	-0.9	22,161	0.00%
2021/02/02	10	78.50	14	78.39	78.10	-4	22,341	-0.02%
2021/02/01	1	77.40	35	77.94	78.00	-34	22,368	-0.15%
2021/01/29	81.1	82.01	9	80.50	78.40	72.1	22,106	0.33%
2021/01/28	74	81.24	96.5	82.47	81.50	-22.5	21,406	-0.11%
2021/01/27	8	80.68	14	80.08	81.10	-6	20,213	-0.03%
2021/01/26	41	79.15	12	79.21	77.70	29	19,412	0.15%
2021/01/25	4	77.35	16	77.63	78.00	-12	19,027	-0.06%
2021/01/22	3	75.63	4.9	77.09	77.60	-1.9	18,789	-0.01%
2021/01/21	4	77.03	11	77.18	77.00	-7	18,280	-0.04%
2021/01/20	17	77.41	10	77.07	76.00	7	17,816	0.04%
2021/01/19	14	78.89	14	79.08	79.00	0	17,029	0.00%
2021/01/18	84	78.70	54	78.95	79.00	30	16,570	0.18%
2021/01/15	140	82.03	82	82.47	80.40	58	15,678	0.37%	大買/
2021/01/14	21	75.74	59.4	75.52	77.90	-38.4	13,423	-0.29%
2021/01/13	18	69.55	33	70.55	70.90	-15	12,034	-0.12%
2021/01/12	0	0.00	22	67.90	67.50	-22	11,175	-0.20%
2021/01/11	2	66.65	10	66.90	67.30	-8	10,964	-0.07%
2021/01/08	0	0.00	2	67.50	67.40	-2	10,765	-0.02%
2021/01/07	1	66.80	22	66.61	66.80	-21	10,613	-0.20%
2021/01/06	26	66.90	1	66.80	66.70	25	10,633	0.24%
2021/01/05	21	67.06	0	0.00	66.80	21	10,501	0.20%
2021/01/04	11	67.44	1	67.10	68.00	10	10,269	0.10%
2020/12/31	20	67.20	0	0.00	67.30	20	10,070	0.20%
2020/12/30	0	0.00	3	67.00	67.50	-3	10,034	-0.03%
2020/12/29	13	67.10	0	0.00	67.10	13	9,957	0.13%
2020/12/25	1	67.40	5	68.14	67.80	-4	9,956	-0.04%
2020/12/24	2	66.80	2	66.70	66.80	0	9,924	0.00%
2020/12/22	29	66.82	0	0.00	66.20	29	9,905	0.29%
2020/12/21	2	65.95	3	65.90	66.20	-1	9,896	-0.01%
2020/12/18	9	67.63	3	67.70	66.70	6	9,762	0.06%
2020/12/17	6	67.75	8	67.70	67.90	-2	9,618	-0.02%
2020/12/16	5	68.00	5	68.20	68.50	0	9,602	0.00%
2020/12/15	26	68.20	27	68.02	67.30	-1	9,669	-0.01%
2020/12/14	0	0.00	4	70.18	69.60	-4	9,443	-0.04%
2020/12/11	9	69.77	36	70.28	69.90	-27	9,331	-0.29%
2020/12/10	5	69.10	0	0.00	69.40	5	8,938	0.06%
2020/12/09	11	68.83	24	69.31	69.40	-13	8,781	-0.15%
2020/12/08	38	68.44	4	68.55	68.40	34	8,606	0.40%
2020/12/07	10	67.88	2	68.75	68.80	8	8,455	0.09%
2020/12/04	3	66.53	3	66.63	66.60	0	8,094	0.00%
2020/12/03	2	66.50	1	66.20	66.10	1	8,018	0.01%
2020/12/02	5	66.00	4	66.58	66.40	1	7,971	0.01%
2020/12/01	7	65.17	0	0.00	65.50	7	7,857	0.09%
2020/11/30	8	66.34	0	0.00	65.30	8	7,741	0.10%
2020/11/27	0	0.00	17	66.90	66.50	-17	7,551	-0.23%
2020/11/26	0	0.00	10	66.16	66.50	-10	7,521	-0.13%
2020/11/25	18	66.23	2	65.60	65.90	16	7,510	0.21%
2020/11/24	8	65.70	9	66.14	66.20	-1	7,477	-0.01%
2020/11/23	8	65.56	7	65.90	65.90	1	7,358	0.01%
2020/11/20	18	66.28	6	65.57	65.60	12	7,246	0.17%
2020/11/19	0	0.00	20	65.10	65.00	-20	7,129	-0.28%
2020/11/18	0	0.00	2	65.25	65.30	-2	7,205	-0.03%
2020/11/17	11	64.97	3	64.90	65.00	8	7,243	0.11%
2020/11/16	5	64.90	6	65.10	65.00	-1	7,368	-0.01%
2020/11/13	3	64.20	5	63.90	64.10	-2	7,365	-0.03%
2020/11/12	7	62.11	0	0.00	62.30	7	7,281	0.10%
2020/11/11	10	61.20	56	61.99	62.50	-46	7,841	-0.59%
2020/11/10	35	60.25	110	60.60	60.30	-75	8,501	-0.88%	大賣/
2020/11/09	25	60.54	12	62.60	60.90	13	8,160	0.16%
2020/11/03	0	0.00	1	62.50	62.40	-1	8,181	-0.01%
2020/10/30	1	61.60	0	0.00	61.50	1	8,537	0.01%
2020/10/26	0	0.00	1	62.60	62.30	-1	8,767	-0.01%
2020/10/22	3	62.80	0	0.00	62.30	3	8,865	0.03%
2020/10/19	20	63.77	0	0.00	63.50	20	8,992	0.22%
2020/10/15	1	63.10	0	0.00	63.10	1	9,382	0.01%
2020/10/14	1	63.50	0	0.00	63.70	1	9,365	0.01%
2020/10/13	1	63.90	2	63.85	64.20	-1	9,314	-0.01%
2020/10/12	3	64.10	0	0.00	64.10	3	9,380	0.03%
2020/10/06	0	0.00	4	63.80	63.80	-4	9,513	-0.04%
2020/10/05	0	0.00	1	63.60	63.20	-1	9,602	-0.01%
2020/09/30	0	0.00	1	63.80	63.80	-1	9,703	-0.01%
2020/09/28	1	61.60	1	62.20	62.20	0	9,840	0.00%
2020/09/24	7	61.86	0	0.00	61.50	7	10,068	0.07%
2020/09/22	0	0.00	0.4	63.50	63.20	-0.4	10,826	0.00%
2020/09/21	6	65.15	0	0.00	64.20	6	11,198	0.05%
2020/09/18	6	64.60	1	65.60	65.60	5	11,465	0.04%
2020/09/15	0	0.00	3	64.20	63.90	-3	11,987	-0.03%
2020/09/14	0	0.00	3	63.53	63.80	-3	12,033	-0.02%
2020/09/11	2	62.90	2	63.40	62.80	0	12,060	0.00%
2020/09/10	1	62.70	1	63.10	62.80	0	12,134	0.00%
2020/09/09	3	62.87	1	62.60	63.20	2	12,278	0.02%
2020/09/07	5	63.06	0	0.00	62.90	5	12,889	0.04%
2020/09/03	1	64.10	0	0.00	63.70	1	13,012	0.01%
2020/09/02	0	0.00	2	63.90	63.70	-2	13,103	-0.02%
2020/08/28	7	62.89	0	0.00	62.90	7	13,242	0.05%
2020/08/26	5	63.42	0	0.00	63.60	5	13,311	0.04%
2020/08/24	2	63.00	0	0.00	63.30	2	13,484	0.01%
2020/08/21	1	65.20	0	0.00	64.40	1	13,382	0.01%
2020/08/20	13	64.27	12	64.71	64.00	1	13,352	0.01%
2020/08/19	1	67.80	3	68.07	66.60	-2	13,179	-0.02%
2020/08/18	3	68.03	12	68.39	67.70	-9	13,092	-0.07%
2020/08/17	5	69.04	12	69.16	69.10	-7	13,050	-0.05%
2020/08/14	3	67.17	9	66.20	66.70	-6	12,536	-0.05%
2020/08/12	0	0.00	8	62.30	62.10	-8	11,973	-0.07%
2020/08/10	0	0.00	2	63.70	63.60	-2	12,418	-0.02%
2020/08/05	2	63.85	0	0.00	63.40	2	12,453	0.02%
2020/08/04	0	0.00	4	63.05	63.80	-4	12,389	-0.03%
2020/08/03	0	0.00	1	62.00	62.10	-1	12,256	-0.01%
2020/07/31	17	61.70	0	0.00	61.70	17	12,209	0.14%
2020/07/29	4	60.28	0	0.00	60.10	4	12,083	0.03%
2020/07/28	0	0.00	1.4	61.20	60.60	-1.4	12,092	-0.01%
2020/07/27	3	60.87	0	0.00	60.40	3	12,154	0.02%
2020/07/24	3	61.30	0	0.00	61.20	3	12,241	0.02%
2020/07/23	4	62.20	0	0.00	62.20	4	12,237	0.03%
2020/07/22	0	0.00	4	61.93	61.90	-4	12,201	-0.03%
2020/07/21	8	61.09	1	62.30	61.20	7	12,219	0.06%
2020/07/20	3	61.63	0	0.00	61.50	3	12,115	0.02%
2020/07/17	10	64.10	0	0.00	64.00	10	11,970	0.08%
2020/07/16	0	0.00	251	64.14	64.10	-251	12,076	-2.08%	大賣/鉅額交易
2020/07/15	1	64.00	0	0.00	63.90	1	12,107	0.01%
2020/07/14	6	64.83	0	0.00	64.70	6	12,193	0.05%
2020/07/10	2	63.90	10	63.90	63.70	-8	12,339	-0.06%
2020/07/08	3	65.00	0	0.00	65.10	3	12,351	0.02%
2020/07/06	22	66.70	0	0.00	66.50	22	12,140	0.18%
2020/07/03	74	65.84	1	66.20	66.10	73	12,122	0.60%
2020/07/02	0	0.00	4	65.18	65.30	-4	12,087	-0.03%
2020/07/01	12	64.40	1	64.90	64.50	11	12,103	0.09%
2020/06/30	14	64.45	1	65.40	64.00	13	12,039	0.11%
2020/06/29	10	70.05	1	69.90	69.80	9	11,418	0.08%
2020/06/24	0	0.00	7	70.33	70.10	-7	11,148	-0.06%
2020/06/23	6	70.27	8	70.39	70.00	-2	11,187	-0.02%
2020/06/22	0	0.00	13	69.89	70.10	-13	10,980	-0.12%
2020/06/18	1	69.00	1	68.90	68.90	0	10,687	0.00%
2020/06/15	3	68.30	0	0.00	67.80	3	10,819	0.03%
2020/06/12	0	0.00	38	67.98	69.10	-38	10,733	-0.35%
2020/06/11	18	69.37	10	68.97	67.80	8	10,583	0.08%
2020/06/10	0	0.00	3	66.90	67.00	-3	10,270	-0.03%
2020/06/08	31	66.70	1	66.60	66.80	30	10,395	0.29%
2020/06/05	2	66.10	0	0.00	66.30	2	10,372	0.02%
2020/06/04	0	0.00	4	66.80	66.40	-4	10,458	-0.04%
2020/06/03	3	66.10	2	66.50	66.10	1	10,478	0.01%
2020/06/02	2	64.80	2	65.00	65.10	0	10,380	0.00%
2020/06/01	3	64.20	3	64.50	64.20	0	10,357	0.00%
2020/05/29	0	0.00	13	63.08	64.50	-13	10,339	-0.13%
2020/05/28	8	61.58	0	0.00	61.50	8	10,282	0.08%
2020/05/27	5	62.10	4	62.10	62.00	1	10,402	0.01%
2020/05/25	1	61.50	0	0.00	61.50	1	10,386	0.01%
2020/05/21	20	61.00	0	0.00	60.60	20	10,324	0.19%
2020/05/20	1	61.50	0	0.00	61.00	1	10,203	0.01%
2020/05/19	22	61.89	0	0.00	61.10	22	10,136	0.22%
2020/05/18	6	62.47	2	62.90	63.00	4	9,912	0.04%
2020/05/15	26	62.67	10	62.67	62.60	16	9,872	0.16%
2020/05/13	1	66.40	1	66.20	66.50	0	9,364	0.00%
2020/05/12	1	66.20	0	0.00	66.00	1	9,318	0.01%
2020/05/11	2	66.85	1	67.20	66.90	1	9,223	0.01%
2020/05/08	3	66.10	0	0.00	66.30	3	9,157	0.03%
2020/05/07	1	65.00	0	0.00	65.30	1	9,155	0.01%
2020/05/05	0	0.00	5	65.46	65.30	-5	9,168	-0.05%
2020/05/04	2	64.90	0	0.00	64.90	2	9,171	0.02%
2020/04/28	1	65.90	1	65.60	65.90	0	9,085	0.00%
2020/04/27	0	0.00	8	65.90	65.40	-8	9,228	-0.09%
2020/04/24	2	64.60	5	64.62	64.70	-3	9,151	-0.03%
2020/04/23	1	64.00	2	63.85	64.40	-1	9,083	-0.01%
2020/04/22	1	63.10	2	62.95	63.10	-1	8,999	-0.01%
2020/04/21	6	63.68	1	65.00	63.20	5	8,908	0.06%
2020/04/20	0	0.00	3	65.30	64.40	-3	8,809	-0.03%
2020/04/17	1	65.60	0	0.00	65.10	1	8,824	0.01%
2020/04/16	5	64.80	5	65.00	65.00	0	8,673	0.00%
2020/04/15	0	0.00	1	64.40	64.80	-1	8,597	-0.01%
2020/04/14	1	63.60	0	0.00	63.70	1	8,529	0.01%
2020/04/13	0	0.00	2	62.20	62.00	-2	8,480	-0.02%
2020/04/08	0	0.00	1	62.70	62.50	-1	8,461	-0.01%
2020/04/07	0	0.00	0	61.80	61.80	0	8,374	0.00%
2020/04/06	0	0.00	7	61.14	61.60	-7	8,244	-0.08%
2020/03/30	12	58.98	0	0.00	59.30	12	7,705	0.16%
2020/03/27	7	60.21	34	60.45	60.10	-27	7,575	-0.36%
2020/03/25	0	0.00	14	55.03	54.90	-14	7,265	-0.19%
2020/03/24	4	52.15	11	51.11	51.90	-7	7,242	-0.10%
2020/03/23	6	49.38	1	49.75	48.20	5	7,341	0.07%
2020/03/20	0	0.00	1	52.00	51.80	-1	7,335	-0.01%
2020/03/19	4	48.95	1	48.00	48.10	3	7,245	0.04%
2020/03/16	1	54.80	10	53.70	52.60	-9	7,083	-0.13%
2020/03/13	4	52.65	1	55.00	55.30	3	7,017	0.04%
2020/03/12	10	58.20	3	57.87	56.80	7	6,839	0.10%
2020/03/11	6	59.73	0	0.00	59.40	6	6,756	0.09%
2020/03/10	15	60.37	4	60.85	60.30	11	6,727	0.16%
2020/03/09	5	60.74	32	61.41	61.30	-27	6,612	-0.41%
2020/03/06	1	61.30	5	62.20	61.30	-4	6,580	-0.06%
2020/03/05	0	0.00	1	62.90	62.90	-1	6,605	-0.02%
2020/03/04	0	0.00	11	61.00	61.60	-11	6,685	-0.16%
2020/03/03	4	61.25	4	61.75	61.00	0	6,584	0.00%
2020/03/02	8	60.39	1	61.20	60.30	7	6,503	0.11%
2020/02/27	5	62.94	1	62.90	62.70	4	6,430	0.06%
2020/02/26	1	64.00	1	64.40	64.20	0	6,378	0.00%
2020/02/19	1	66.80	1	66.90	66.70	0	6,893	0.00%
2020/02/18	0	0.00	6	66.00	66.00	-6	6,983	-0.09%
2020/02/17	1	65.10	0	0.00	65.80	1	7,238	0.01%
2020/02/12	5	65.30	0	0.00	65.30	5	8,661	0.06%
2020/02/04	0	0.00	1	64.90	64.80	-1	9,735	-0.01%
2020/02/03	1	61.10	5	64.50	63.90	-4	9,818	-0.04%
2020/01/31	1	63.70	1	64.80	63.60	0	9,843	0.00%
2020/01/30	4	63.55	0	0.00	62.80	4	9,970	0.04%
2020/01/17	20	68.30	0	0.00	67.90	20	9,809	0.20%
2020/01/16	0	0.00	2	67.90	68.00	-2	9,812	-0.02%
2020/01/14	1	68.50	12	68.74	69.10	-11	9,932	-0.11%
2020/01/13	4	69.00	7	69.00	69.20	-3	9,978	-0.03%
2020/01/10	1	67.00	0	0.00	67.00	1	10,257	0.01%
2020/01/09	2	67.20	0	0.00	67.40	2	10,402	0.02%
2020/01/08	0.3	67.70	0	0.00	67.70	0.3	10,386	0.00%
2020/01/07	1	68.00	27	68.61	68.30	-26	10,325	-0.25%
2020/01/06	3	67.23	0	0.00	66.80	3	10,281	0.03%
2020/01/03	0.3	68.10	0	0.00	68.20	0.3	10,280	0.00%
2020/01/02	8	68.23	2	68.40	68.60	6	10,267	0.06%
2019/12/31	7	68.53	1	68.70	68.40	6	10,309	0.06%
2019/12/30	4	69.40	0	0.00	68.80	4	10,280	0.04%
2019/12/27	2	69.10	0	0.00	69.40	2	10,289	0.02%
2019/12/25	4	69.55	13	69.52	69.30	-9	10,395	-0.09%
2019/12/23	0	0.00	1	70.20	69.80	-1	10,403	-0.01%
2019/12/20	1	70.10	0	0.00	70.10	1	10,393	0.01%
2019/12/19	14	70.50	1	69.80	70.20	13	10,340	0.13%
2019/12/18	6	70.83	25	70.82	71.10	-19	10,264	-0.19%
2019/12/13	6	69.10	2	68.80	68.80	4	10,081	0.04%
2019/12/12	1	69.40	4	69.58	69.00	-3	10,022	-0.03%
2019/12/11	0.4	68.60	1	68.60	68.70	-0.6	9,921	-0.01%
2019/12/06	0	0.00	1.2	68.97	69.00	-1.2	9,834	-0.01%
2019/12/04	0	0.00	2	69.00	69.00	-2	9,768	-0.02%
2019/12/03	0	0.00	6	69.27	69.10	-6	9,735	-0.06%
2019/12/02	0	0.00	7	67.20	67.50	-7	9,595	-0.07%
2019/11/29	7	68.13	0	0.00	68.00	7	9,533	0.07%
2019/11/26	0	0.00	6	70.47	70.20	-6	9,489	-0.06%
2019/11/25	1	69.60	2	70.15	69.90	-1	9,335	-0.01%
2019/11/22	4	70.80	2	70.80	70.80	2	9,321	0.02%
2019/11/21	1	70.10	34	70.68	71.30	-33	9,256	-0.36%
2019/11/20	0	0.00	1	71.40	71.00	-1	9,097	-0.01%
2019/11/19	12	70.51	0	0.00	70.70	12	8,977	0.13%
2019/11/18	12	69.88	20	69.85	70.00	-8	8,747	-0.09%
2019/11/15	0	0.00	16	69.89	69.80	-16	8,659	-0.18%
2019/11/14	5	69.72	3	70.50	70.00	2	8,545	0.02%
2019/11/13	5	70.20	18	70.23	70.00	-13	8,312	-0.16%
2019/11/12	0	0.00	4	68.05	68.60	-4	7,853	-0.05%
2019/11/11	26	67.35	3	67.60	66.70	23	7,394	0.31%
2019/11/08	66	65.48	105	65.41	67.30	-39	7,023	-0.56%	大賣/
2019/11/07	5	61.10	2	60.90	61.20	3	6,158	0.05%
2019/11/06	5	61.10	7	60.70	61.30	-2	6,163	-0.03%
2019/11/05	8	61.18	6	60.88	61.00	2	6,181	0.03%
2019/11/04	5	60.90	4	60.98	61.10	1	6,224	0.02%
2019/11/01	10	59.60	6.1	60.05	60.20	3.9	6,196	0.06%
2019/10/31	13	59.28	1	59.30	59.30	12	6,190	0.19%
2019/10/30	2	60.10	4	60.50	60.40	-2	6,095	-0.03%
2019/10/29	6	60.82	35	60.73	60.70	-29	6,217	-0.47%
2019/10/28	0	0.00	2	59.80	59.80	-2	6,159	-0.03%
2019/10/25	0	0.00	2	59.60	59.60	-2	6,204	-0.03%
2019/10/24	0	0.00	7.7	59.01	59.30	-7.7	6,228	-0.12%
2019/10/23	12	59.01	15	58.97	59.20	-3	6,267	-0.05%
2019/10/22	8	58.75	5	58.50	58.50	3	6,216	0.05%
2019/10/21	20	58.20	31	58.17	58.30	-11	6,157	-0.18%
2019/10/18	17	58.14	10	58.62	58.00	7	6,074	0.12%
2019/10/17	10	56.88	62.4	56.31	57.30	-52.4	5,714	-0.92%
2019/10/14	6.7	55.38	1	55.40	55.00	5.7	5,583	0.10%
2019/10/08	7	55.27	2	55.50	55.10	5	5,520	0.09%
2019/10/07	3	55.10	26	55.07	55.50	-23	5,520	-0.42%
2019/10/04	0	0.00	1	54.30	54.40	-1	5,464	-0.02%
2019/10/03	2	53.70	4	54.63	54.60	-2	5,499	-0.04%
2019/10/02	3	54.83	4	54.85	54.90	-1	5,516	-0.02%
2019/10/01	44	54.38	7	54.46	54.80	37	5,504	0.67%
2019/09/26	2	54.60	0	0.00	54.70	2	5,459	0.04%
2019/09/24	1	55.20	0	0.00	55.00	1	5,499	0.02%
2019/09/23	0	0.00	0.4	54.50	54.50	-0.4	5,470	-0.01%
2019/09/19	0	0.00	1	54.60	54.60	-1	5,456	-0.02%
2019/09/18	0	0.00	8.2	54.30	54.70	-8.2	5,436	-0.15%
2019/09/17	1	53.80	0	0.00	53.90	1	5,345	0.02%
2019/09/16	16	53.40	1	53.40	53.50	15	5,421	0.28%
2019/09/09	0	0.00	2	52.80	52.90	-2	5,468	-0.04%
2019/09/06	1	53.00	0	0.00	52.80	1	5,458	0.02%
2019/09/04	0	0.00	7	52.20	52.40	-7	5,497	-0.13%
2019/09/03	10	52.10	0	0.00	51.90	10	5,541	0.18%
2019/08/30	0	0.00	6	52.45	52.40	-6	5,581	-0.11%
2019/08/29	0	0.00	20	50.20	50.20	-20	5,415	-0.37%
2019/08/26	10	50.00	1	50.00	50.00	9	5,427	0.17%
2019/08/22	30	50.90	0	0.00	51.10	30	5,556	0.54%
2019/08/13	1	51.00	1	50.90	50.50	0	5,505	0.00%
2019/08/12	5	50.70	10	49.54	50.60	-5	5,493	-0.09%
2019/08/08	3	48.18	10	48.05	48.00	-7	5,414	-0.13%
2019/08/07	12	48.41	0	0.00	48.00	12	5,477	0.22%
2019/08/06	5	47.28	0	0.00	47.70	5	5,537	0.09%
2019/08/05	11	48.54	0	0.00	48.45	11	5,533	0.20%
2019/08/01	1	50.50	0	0.00	50.80	1	5,735	0.02%
2019/07/31	3	51.13	0	0.00	50.90	3	6,001	0.05%
2019/07/30	3	56.33	2	56.00	56.00	1	5,782	0.02%
2019/07/26	4	57.55	1	57.60	57.50	3	5,731	0.05%
2019/07/25	3	56.97	1	56.90	57.40	2	5,669	0.04%
2019/07/23	2	55.90	0	0.00	55.90	2	5,669	0.04%
2019/07/22	1	55.60	0	0.00	55.80	1	5,704	0.02%
2019/07/19	1	55.60	0	0.00	55.60	1	5,719	0.02%
2019/07/15	2	55.10	0	0.00	55.00	2	6,042	0.03%
2019/07/11	0	0.00	1	55.30	55.50	-1	6,804	-0.01%
2019/07/10	0	0.00	4	54.70	54.70	-4	7,505	-0.05%
2019/07/09	2	54.40	0	0.00	54.50	2	7,637	0.03%
2019/06/28	1	53.70	0	0.00	53.70	1	7,830	0.01%
2019/06/27	0	0.00	1	54.50	54.30	-1	7,899	-0.01%
2019/06/20	1	54.00	12	53.57	54.10	-11	7,932	-0.14%
2019/06/19	0	0.00	2	53.25	53.40	-2	7,889	-0.03%
2019/06/18	0	0.00	1	52.30	52.20	-1	7,844	-0.01%
2019/06/17	1	51.80	1	51.80	52.20	0	7,877	0.00%
2019/06/14	0	0.00	6	52.00	52.00	-6	7,892	-0.08%
2019/06/13	1	51.70	0	0.00	51.50	1	7,969	0.01%
2019/06/12	0	0.00	11	51.55	52.20	-11	8,383	-0.13%
2019/06/06	6	50.33	0	0.00	50.00	6	8,306	0.07%
2019/06/04	2	50.70	0	0.00	50.70	2	8,466	0.02%
2019/06/03	4	50.68	2	51.15	51.20	2	8,513	0.02%
2019/05/31	2	51.15	12	51.64	51.50	-10	8,517	-0.12%
2019/05/30	1	51.10	10	50.63	51.10	-9	8,440	-0.11%
2019/05/29	11	49.11	1.2	49.26	49.40	9.8	8,432	0.12%
2019/05/27	4	50.68	0	0.00	50.60	4	8,375	0.05%
2019/05/24	3	50.40	0	0.00	50.50	3	8,474	0.04%
2019/05/23	1	50.10	0	0.00	50.10	1	8,582	0.01%
2019/05/22	2	50.60	0	0.00	50.50	2	8,627	0.02%
2019/05/21	4	50.15	0	0.00	50.40	4	8,804	0.05%
2019/05/20	2	50.55	2	50.60	50.50	0	8,846	0.00%
2019/05/17	2	50.05	2	50.10	49.95	0	8,864	0.00%
2019/05/16	3	50.02	0	0.00	49.95	3	8,820	0.03%
2019/05/15	3	51.03	0	0.00	50.90	3	8,787	0.03%
2019/05/14	12	50.53	0	0.00	50.80	12	8,743	0.14%
2019/05/13	1	51.60	2	51.45	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	4	51.85	7	51.89	52.00	-3	8,585	-0.03%
2019/05/08	5	54.08	4	54.38	53.50	1	8,315	0.01%
2019/05/06	5	57.50	17	57.49	57.00	-12	8,125	-0.15%
2019/05/02	0.1	58.60	0	0.00	58.60	0.1	7,931	0.00%
2019/04/30	0	0.00	5	58.00	58.30	-5	7,912	-0.06%
2019/04/26	2.2	59.05	0	0.00	58.80	2.2	7,833	0.03%
2019/04/23	0	0.00	3	58.74	59.10	-3	7,782	-0.04%
2019/04/19	5	59.90	1	61.00	60.10	4	7,713	0.05%
2019/04/18	9	60.94	0	0.00	60.90	9	7,671	0.12%
2019/04/17	4	62.68	8	62.84	61.10	-4	7,539	-0.05%
2019/04/16	8	59.88	6.1	58.97	60.90	1.9	7,192	0.03%
2019/04/15	5	55.30	0	0.00	55.50	5	6,540	0.08%
2019/04/10	5	53.80	0	0.00	54.20	5	6,413	0.08%
2019/04/01	5	52.84	0	0.00	53.00	5	6,228	0.08%
2019/03/29	3	52.93	1	53.10	53.30	2	6,099	0.03%
2019/03/28	1.5	52.60	0	0.00	53.00	1.5	6,067	0.02%
2019/03/27	0.5	52.50	7	52.49	52.50	-6.5	6,037	-0.11%
2019/03/22	1	52.20	41	52.10	52.10	-40	5,960	-0.67%
2019/03/20	0	0.00	10	52.00	52.10	-10	5,968	-0.17%
2019/03/19	1	51.90	0.3	52.10	52.10	0.7	5,944	0.01%
2019/03/18	1	51.70	0	0.00	51.90	1	5,967	0.02%
2019/03/15	2	51.90	1	51.80	52.40	1	5,896	0.02%
2019/03/13	1	54.70	1	55.20	54.90	0	5,595	0.00%
2019/03/12	1	54.90	0	0.00	54.90	1	5,551	0.02%
2019/03/11	2	53.90	13	53.89	53.90	-11	5,506	-0.20%
2019/03/07	1	52.10	0	0.00	52.40	1	5,432	0.02%
2019/03/05	10	51.50	0	0.00	52.30	10	5,536	0.18%
2019/03/04	30	51.87	0	0.00	51.80	30	5,537	0.54%
2019/02/27	0	0.00	20	52.60	52.80	-20	5,499	-0.36%
2019/02/26	0	0.00	20	53.10	53.00	-20	5,490	-0.36%
2019/02/21	20	52.90	0.1	52.50	52.50	19.9	5,238	0.38%
2019/02/20	32	52.08	3	52.57	52.50	29	5,169	0.56%
2019/02/19	10	51.60	1	51.60	51.50	9	5,040	0.18%
2019/02/18	0	51.20	1	51.50	51.20	-1	5,006	-0.02%
2019/02/15	1	50.70	0	0.00	50.80	1	4,996	0.02%
2019/02/11	2	51.35	0	0.00	51.00	2	5,259	0.04%
2019/01/28	0	0.00	1	51.80	51.50	-1	5,462	-0.02%
2019/01/25	1	50.90	13	50.49	51.00	-12	5,457	-0.22%
2019/01/22	0.8	49.00	0	0.00	49.00	0.8	5,401	0.01%
2019/01/17	2	48.55	0	0.00	48.60	2	5,541	0.04%
2019/01/16	1	48.50	0	0.00	48.90	1	5,539	0.02%
2019/01/15	1	48.90	0	0.00	48.90	1	5,593	0.02%
2019/01/09	0	0.00	1	47.80	48.00	-1	5,422	-0.02%
2019/01/08	3	47.78	0	0.00	47.40	3	5,403	0.06%
2019/01/04	1	48.50	0	0.00	48.50	1	5,286	0.02%
2019/01/03	2	49.60	1	49.45	49.60	1	5,461	0.02%
2019/01/02	2	50.65	0	0.00	50.20	2	5,502	0.04%
2018/12/28	0	0.00	17	51.25	51.40	-17	5,510	-0.31%
2018/12/27	1	50.00	3	50.43	50.40	-2	5,535	-0.04%
2018/12/26	2	49.83	1	49.90	49.70	1	5,629	0.02%
2018/12/25	1	49.35	0	0.00	49.90	1	5,676	0.02%
2018/12/24	2	49.60	0	0.00	50.60	2	5,738	0.03%
2018/12/22	1	49.70	0	0.00	49.95	1	5,790	0.02%
2018/12/20	4	49.99	0	0.00	49.90	4	6,148	0.07%
2018/12/19	0	0.00	1	51.30	50.90	-1	6,290	-0.02%
2018/12/18	4	50.73	1	51.20	50.70	3	6,314	0.05%
2018/12/17	0	0.00	3	51.43	51.30	-3	6,491	-0.05%
2018/12/14	2	50.60	1	50.60	50.70	1	6,565	0.02%
2018/12/12	0	0.00	1	51.40	51.20	-1	6,605	-0.02%
2018/12/11	1	50.20	0	0.00	50.30	1	6,679	0.01%
2018/12/10	4	49.90	0	0.00	49.80	4	6,949	0.06%
2018/12/06	7	50.03	2	50.40	50.10	5	7,050	0.07%
2018/12/03	0	0.00	2	54.35	54.10	-2	7,168	-0.03%
2018/11/28	0	0.00	3	52.80	53.00	-3	7,195	-0.04%
2018/11/27	0	0.00	1	51.20	51.30	-1	7,127	-0.01%
2018/11/23	1	49.95	0	0.00	49.70	1	7,236	0.01%
2018/11/22	2	50.55	0	0.00	50.10	2	7,204	0.03%
2018/11/21	1	50.80	0	0.00	51.20	1	7,211	0.01%
2018/11/19	1	52.10	2	52.45	52.50	-1	7,236	-0.01%
2018/11/16	0	0.00	23	50.80	51.00	-23	7,258	-0.32%
2018/11/15	1	50.20	20	50.20	50.30	-19	7,281	-0.26%
2018/11/14	2	50.55	0	0.00	50.70	2	7,347	0.03%
2018/11/13	2	48.98	1	50.30	51.20	1	7,356	0.01%
2018/11/12	2	51.30	0	0.00	51.10	2	7,337	0.03%
2018/11/09	3	51.23	1	51.50	52.20	2	7,313	0.03%
2018/11/08	0	0.00	1	52.10	51.90	-1	7,210	-0.01%
2018/11/07	0	0.00	1	51.30	51.30	-1	7,148	-0.01%
2018/11/05	5	54.36	0	0.00	54.40	5	7,198	0.07%
2018/11/02	7	55.11	0	0.00	55.40	7	7,214	0.10%
2018/10/30	1	55.20	0	0.00	54.40	1	7,357	0.01%
2018/10/29	0	0.00	1	56.70	55.30	-1	7,450	-0.01%
2018/10/26	0	0.00	3	54.17	54.50	-3	7,431	-0.04%
2018/10/25	0	0.00	11	54.59	54.10	-11	7,509	-0.15%
2018/10/22	4	56.90	0	0.00	56.90	4	7,885	0.05%
2018/10/19	0	0.00	1	57.50	57.50	-1	8,008	-0.01%
2018/10/17	1	57.10	1	58.30	56.80	0	8,128	0.00%
2018/10/16	0	0.00	1	57.30	56.80	-1	8,138	-0.01%
2018/10/15	0	0.00	2	54.40	54.00	-2	8,170	-0.02%
2018/10/12	2	53.30	0	0.00	53.90	2	8,204	0.02%
2018/10/11	7	54.16	20	54.90	53.80	-13	8,194	-0.16%
2018/10/09	3	59.80	0	0.00	59.60	3	8,068	0.04%
2018/10/08	0	0.00	1	61.30	60.60	-1	8,084	-0.01%
2018/10/05	0	0.00	1	61.00	61.30	-1	8,095	-0.01%
2018/10/02	7	61.03	1	60.80	61.00	6	7,960	0.08%
2018/09/28	1	60.30	3	60.37	61.10	-2	7,917	-0.03%
2018/09/27	3	60.60	0	0.00	60.90	3	7,811	0.04%
2018/09/26	7	62.69	0	0.00	62.10	7	7,624	0.09%
2018/09/25	1	64.20	1	64.90	64.20	0	7,483	0.00%
2018/09/21	1	62.60	6	64.12	65.10	-5	7,541	-0.07%
2018/09/20	2	64.30	1	64.00	63.60	1	7,445	0.01%
2018/09/19	1	64.70	3	65.33	65.50	-2	7,535	-0.03%
2018/09/18	1	64.20	1	64.80	64.90	0	7,627	0.00%
2018/09/17	0	0.00	2	65.85	65.80	-2	7,730	-0.03%
2018/09/14	5	65.54	1	65.00	65.60	4	7,751	0.05%
2018/09/13	0	0.00	2	60.10	60.90	-2	7,565	-0.03%
2018/09/12	5	59.60	0	0.00	60.10	5	7,568	0.07%
2018/09/10	2	58.70	17	59.17	58.80	-15	7,639	-0.20%
2018/09/07	0	0.00	2	62.00	61.20	-2	7,704	-0.03%
2018/09/06	1	62.50	0	0.00	62.50	1	7,709	0.01%
2018/09/05	6	64.15	0.5	64.20	63.90	5.5	7,699	0.07%
2018/09/04	0	0.00	0	65.50	64.90	0	7,697	0.00%
2018/09/03	1	65.20	1	66.20	65.20	0	7,769	0.00%
2018/08/30	8	64.86	0	0.00	64.50	8	7,987	0.10%
2018/08/28	1	65.10	6	65.20	65.20	-5	8,081	-0.06%
2018/08/24	0	0.00	1	63.40	63.70	-1	8,186	-0.01%
2018/08/23	1	64.20	0	0.00	64.20	1	8,431	0.01%
2018/08/21	8	64.34	2	64.30	64.30	6	8,490	0.07%
2018/08/20	1	66.00	0	0.00	65.60	1	8,393	0.01%
2018/08/16	1	66.50	1	66.80	66.50	0	8,397	0.00%
2018/08/15	1	67.20	5	67.30	67.20	-4	8,421	-0.05%
2018/08/14	3	68.23	11	68.22	68.50	-8	8,448	-0.09%
2018/08/13	2.1	68.18	0	0.00	67.80	2.1	8,510	0.02%
2018/08/10	3	67.63	15	68.21	69.00	-12	8,628	-0.14%
2018/08/09	1.1	66.70	0	0.00	66.70	1.1	8,437	0.01%
2018/08/07	3	66.67	0	0.00	66.60	3	8,454	0.04%
2018/08/06	6	65.68	11	65.75	66.00	-5	8,446	-0.06%
2018/08/03	6	66.10	0	0.00	66.70	6	8,554	0.07%
2018/08/02	0	0.00	13	66.90	66.60	-13	8,514	-0.15%
2018/08/01	13	67.68	0	0.00	67.50	13	8,558	0.15%
2018/07/31	0	0.00	3	67.30	68.10	-3	8,505	-0.04%
2018/07/30	2	66.10	2	66.40	66.50	0	8,359	0.00%
2018/07/27	1	69.10	2	69.10	69.20	-1	8,238	-0.01%
2018/07/26	2	68.05	6	67.75	67.90	-4	8,051	-0.05%
2018/07/25	1	68.50	0	0.00	68.70	1	7,970	0.01%
2018/07/24	1	68.70	1	68.90	69.10	0	7,906	0.00%
2018/07/23	10	68.99	10	69.22	69.30	0	7,861	0.00%
2018/07/20	11	68.62	16	67.91	68.40	-5	7,839	-0.06%
2018/07/19	7	67.90	3	67.93	67.30	4	7,779	0.05%
2018/07/18	6	67.30	0	0.00	67.20	6	7,784	0.08%
2018/07/17	6	66.45	7	66.41	66.70	-1	7,697	-0.01%
2018/07/16	17	64.92	4	65.10	65.30	13	7,641	0.17%
2018/07/13	8	63.76	0	0.00	64.00	8	7,622	0.10%
2018/07/11	1	62.90	4	62.60	62.60	-3	7,681	-0.04%
2018/07/06	1	62.50	0	0.00	62.40	1	7,827	0.01%
2018/07/03	3	63.20	6	63.10	63.00	-3	8,002	-0.04%
2018/07/02	3	62.90	0	0.00	62.70	3	8,029	0.04%
2018/06/29	13	62.71	2	62.40	62.70	11	7,960	0.14%
2018/06/28	14	60.90	15	60.83	60.90	-1	7,855	-0.01%
2018/06/27	1	62.00	0	0.00	62.00	1	7,719	0.01%
2018/06/26	1	62.50	12	62.32	62.10	-11	7,654	-0.14%
2018/06/21	1	66.10	0	0.00	66.00	1	7,359	0.01%
2018/06/19	10	65.50	2	65.45	65.30	8	7,395	0.11%
2018/06/15	3	66.37	0	0.00	66.20	3	7,276	0.04%
2018/06/14	10	66.70	0	0.00	66.50	10	7,127	0.14%
2018/06/13	8	66.94	0	0.00	66.70	8	7,133	0.11%
2018/06/12	2	67.80	1	67.90	67.30	1	7,456	0.01%
2018/06/11	1	67.50	0	0.00	67.80	1	7,380	0.01%
2018/06/08	3	68.10	3	68.93	67.90	0	7,316	0.00%
2018/06/07	10	67.84	0	0.00	67.80	10	7,122	0.14%
2018/06/06	12	68.19	2	68.45	68.50	10	7,133	0.14%
2018/06/05	0	0.00	3	67.20	67.30	-3	7,043	-0.04%
2018/06/04	10	66.00	6	66.30	66.60	4	6,949	0.06%
2018/06/01	1	63.20	2	64.60	64.90	-1	6,869	-0.01%
2018/05/31	8	64.64	0	0.00	63.30	8	6,838	0.12%
2018/05/30	3	65.23	0	0.00	65.00	3	6,577	0.05%
2018/05/29	0	0.00	4	66.30	66.00	-4	6,510	-0.06%
2018/05/25	0	0.00	5	65.98	66.10	-5	6,495	-0.08%
2018/05/23	5	65.14	1	65.20	65.00	4	6,377	0.06%
2018/05/22	0	0.00	1	65.10	65.00	-1	6,467	-0.02%
2018/05/21	12	65.11	0	0.00	65.00	12	6,557	0.18%
2018/05/18	5	65.16	5	65.60	65.00	0	6,557	0.00%
2018/05/15	5	67.20	0	0.00	66.90	5	6,665	0.08%
2018/05/14	4	67.13	0	0.00	67.50	4	6,849	0.06%
2018/05/11	30	67.13	1	67.20	67.00	29	6,863	0.42%
2018/05/10	3	68.70	0	0.00	68.60	3	6,723	0.04%
2018/05/09	13	68.88	0	0.00	68.90	13	6,771	0.19%
2018/05/08	1	69.70	0	0.00	70.00	1	6,748	0.01%
2018/05/03	3	70.00	0	0.00	70.70	3	7,117	0.04%
2018/04/30	0	0.00	1	69.00	69.50	-1	7,218	-0.01%
2018/04/27	4	68.48	0	0.00	68.70	4	7,337	0.05%
2018/04/25	2	68.65	1	68.10	68.60	1	7,458	0.01%
2018/04/24	2	69.05	2	69.05	69.10	0	7,537	0.00%
2018/04/19	1	70.00	0	0.00	69.50	1	7,699	0.01%
2018/04/18	3	69.33	0	0.00	69.10	3	7,853	0.04%
2018/04/17	6	69.63	0	0.00	69.00	6	7,917	0.08%
2018/04/13	3	71.37	0	0.00	71.10	3	7,902	0.04%
2018/04/12	3	71.50	0	0.00	71.50	3	7,967	0.04%
2018/04/10	0	0.00	1	72.10	71.80	-1	8,034	-0.01%
2018/04/03	4	72.08	4	72.13	72.00	0	7,974	0.00%
2018/04/02	1	72.90	0	0.00	72.80	1	7,947	0.01%
2018/03/30	0	0.00	2	73.60	73.20	-2	8,034	-0.02%
2018/03/28	1	73.70	0	0.00	73.50	1	7,982	0.01%
2018/03/26	3	72.83	0	0.00	73.50	3	8,013	0.04%
2018/03/23	2	73.20	0	0.00	73.50	2	8,130	0.02%
2018/03/22	3	74.60	0	0.00	74.50	3	8,208	0.04%
2018/03/21	2	74.50	0	0.00	74.50	2	8,290	0.02%
2018/03/20	0	0.00	2	75.10	74.90	-2	8,420	-0.02%
2018/03/19	6	75.12	0	0.00	75.50	6	8,424	0.07%
2018/03/16	59	75.20	50	74.16	76.10	9	8,395	0.11%
2018/03/15	1	76.10	2	76.30	76.00	-1	8,184	-0.01%
2018/03/14	1	76.50	0	0.00	76.50	1	8,309	0.01%
2018/03/13	8	77.21	0	0.00	77.30	8	8,494	0.09%
2018/03/12	0	0.00	6	77.07	77.40	-6	8,568	-0.07%
2018/03/09	1	74.80	0	0.00	75.00	1	8,656	0.01%
2018/03/07	5	74.32	0	0.00	74.00	5	8,931	0.06%
2018/03/06	1	73.80	0	0.00	73.90	1	9,051	0.01%
2018/03/05	2	74.10	1	73.90	74.00	1	9,241	0.01%
2018/03/02	3	74.20	0	0.00	74.20	3	9,334	0.03%
2018/02/27	1	75.00	2	75.40	75.00	-1	9,553	-0.01%
2018/02/23	0	0.00	1	75.20	75.60	-1	9,770	-0.01%
2018/02/22	4	74.13	0	0.00	73.70	4	9,939	0.04%
2018/02/21	0	0.00	2	75.80	76.00	-2	9,970	-0.02%
2018/02/12	3	73.00	0	0.00	72.30	3	10,052	0.03%
2018/02/09	6	71.55	5	73.60	73.40	1	10,206	0.01%
2018/02/08	3	72.50	1	72.50	72.00	2	10,208	0.02%
2018/02/07	10	74.99	0	0.00	73.60	10	10,332	0.10%
2018/02/06	6	73.63	2	74.65	71.50	4	10,314	0.04%
2018/02/05	1	76.00	0	0.00	77.00	1	10,248	0.01%
2018/02/02	2	76.80	1	77.70	77.60	1	10,482	0.01%
2018/02/01	4	78.18	1.4	77.42	77.00	2.6	10,459	0.02%
2018/01/30	0	0.00	43	80.83	79.90	-43	10,369	-0.41%
2018/01/29	1	78.60	2	79.10	78.50	-1	10,080	-0.01%
2018/01/26	1	77.90	3	78.73	78.40	-2	10,063	-0.02%
2018/01/25	2	78.40	18	78.68	79.00	-16	10,070	-0.16%
2018/01/24	2	77.40	0	0.00	77.60	2	9,969	0.02%
2018/01/23	3	78.00	2	78.35	78.00	1	10,000	0.01%
2018/01/22	0	0.00	1	76.80	77.40	-1	9,954	-0.01%
2018/01/19	1	77.20	0	0.00	77.30	1	9,898	0.01%
2018/01/18	5	77.02	2.8	77.27	76.70	2.2	9,823	0.02%
2018/01/17	0	0.00	1	76.70	77.10	-1	9,719	-0.01%
2018/01/16	0	0.00	2	75.10	75.50	-2	9,607	-0.02%
2018/01/15	2	75.10	3	75.07	75.10	-1	9,577	-0.01%
2018/01/12	28	74.85	26	74.20	75.10	2	9,655	0.02%
2018/01/11	20	72.50	1	72.70	72.50	19	9,617	0.20%
2018/01/10	1	71.70	1	71.90	72.50	0	9,623	0.00%
2018/01/09	1	72.10	2	72.00	72.20	-1	9,658	-0.01%
2018/01/05	2	71.75	1	71.70	72.00	1	9,559	0.01%
2018/01/04	6	71.97	0	0.00	71.90	6	9,572	0.06%
2018/01/03	0	0.00	1	72.80	72.60	-1	9,580	-0.01%