和碩 (4938)-凱基-豐中券商分點個股進出

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
97.6
漲跌
▲1.7
漲幅
+1.77%
成交量
5,285張
產業
上市電腦週邊類股
1665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－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/11/22	0	0.00	1	97.80	97.60	-1	5,544	-0.02%
2024/11/21	1	95.40	1	96.50	95.90	0	5,493	0.00%
2024/11/20	0	0.00	1	97.90	96.00	-1	5,477	-0.02%
2024/11/18	0	0.00	1	98.50	97.60	-1	5,350	-0.02%
2024/11/14	6.2	94.42	0	0.00	94.40	6.2	5,232	0.12%
2024/11/11	1	100.50	20	99.35	100.00	-19	5,010	-0.38%
2024/11/08	1	100.00	0	0.00	99.80	1	4,984	0.02%
2024/11/07	1	101.00	1	101.50	101.00	0	5,024	0.00%
2024/11/05	0	0.00	10	100.50	100.50	-10	5,047	-0.20%
2024/10/30	1	100.00	0	0.00	99.00	1	5,425	0.02%
2024/10/29	0	0.00	5	101.00	101.00	-5	5,486	-0.09%
2024/10/25	1	103.00	0	0.00	103.00	1	5,716	0.02%
2024/10/23	2	104.00	10	104.00	103.00	-8	5,840	-0.14%
2024/10/22	0	0.00	3	105.67	106.00	-3	5,858	-0.05%
2024/10/21	1	103.50	0	0.00	104.00	1	5,945	0.02%
2024/10/18	3	104.50	1	104.00	104.00	2	6,085	0.03%
2024/10/17	1	104.50	0	0.00	105.00	1	6,192	0.02%
2024/10/16	1	103.00	0	0.00	104.50	1	6,265	0.02%
2024/10/15	0	0.00	2	104.00	104.00	-2	6,287	-0.03%
2024/10/11	0	0.00	5	100.50	102.50	-5	6,393	-0.08%
2024/10/07	0	0.00	0.1	102.00	102.50	-0.1	6,482	0.00%
2024/09/26	0	0.00	2	104.00	103.00	-2	7,217	-0.03%
2024/09/25	15	103.87	1	103.50	103.00	14	7,408	0.19%
2024/09/23	2	102.50	0	0.00	102.50	2	8,374	0.02%
2024/09/20	0	0.00	2	104.00	103.00	-2	8,633	-0.02%
2024/09/19	0	0.00	2	104.00	103.50	-2	8,731	-0.02%
2024/09/16	2	101.25	0	0.00	101.50	2	8,883	0.02%
2024/09/13	3	101.50	0	0.00	101.00	3	9,047	0.03%
2024/09/12	0	0.00	1.3	101.27	100.50	-1.3	9,169	-0.01%
2024/09/10	0	0.00	1	100.50	98.80	-1	9,283	-0.01%
2024/09/09	1	96.00	1	98.00	100.00	0	9,384	0.00%
2024/09/06	1	99.20	1	100.50	100.00	0	9,576	0.00%
2024/09/05	0	0.00	2	100.50	99.90	-2	9,627	-0.02%
2024/09/04	5	98.54	1	99.80	98.50	4	9,723	0.04%
2024/09/03	1	104.00	1	105.50	104.00	0	9,641	0.00%
2024/09/02	0	0.00	1	103.00	103.50	-1	9,735	-0.01%
2024/08/30	1	102.50	0	0.00	102.50	1	9,896	0.01%
2024/08/28	0	0.00	1.3	103.50	104.00	-1.3	10,390	-0.01%
2024/08/22	0.3	104.00	0	105.00	104.00	0.3	11,019	0.00%
2024/08/19	0	0.00	11	104.50	104.00	-11	11,353	-0.10%
2024/08/16	1	103.50	5	104.00	104.00	-4	11,544	-0.03%
2024/08/14	11	103.50	1	103.50	103.50	10	11,778	0.08%
2024/08/09	0	0.00	5.3	98.91	99.50	-5.3	12,006	-0.04%
2024/08/07	0.4	93.50	0	0.00	96.20	0.4	12,126	0.00%
2024/08/06	0.1	91.00	0	0.00	93.00	0.1	12,211	0.00%
2024/08/05	5.1	95.30	0	0.00	93.60	5.1	12,117	0.04%
2024/08/02	2	101.50	1.2	102.00	103.00	0.8	11,972	0.01%
2024/07/31	0	0.00	1	100.50	100.50	-1	11,930	-0.01%
2024/07/30	6	99.82	11	99.27	102.00	-5	11,903	-0.04%
2024/07/23	0	0.00	1	105.00	105.00	-1	11,890	-0.01%
2024/07/22	1	103.00	10	103.50	103.50	-9	11,901	-0.08%
2024/07/19	0	0.00	1	105.00	106.00	-1	11,820	-0.01%
2024/07/18	0	0.00	0.1	106.50	106.50	-0.1	11,694	0.00%
2024/07/17	1.1	106.55	0	0.00	107.00	1.1	11,600	0.01%
2024/07/16	0	0.00	1	107.00	106.50	-1	11,589	-0.01%
2024/07/12	2	106.00	3	107.00	107.00	-1	11,772	-0.01%
2024/07/11	0	0.00	5	105.50	105.50	-5	11,777	-0.04%
2024/07/10	0	0.00	0.5	105.89	105.50	-0.5	11,984	0.00%
2024/07/09	2	105.00	2	105.50	104.50	0	12,123	0.00%
2024/07/05	0.1	105.00	0	0.00	103.50	0.1	12,201	0.00%
2024/07/04	1	105.50	3	105.00	106.50	-2	12,293	-0.02%
2024/07/03	6	102.50	0	0.00	103.00	6	12,187	0.05%
2024/07/02	0	0.00	5	103.50	103.50	-5	12,208	-0.04%
2024/07/01	1	105.50	2	105.50	104.00	-1	12,130	-0.01%
2024/06/28	2	104.00	2.5	104.81	104.50	-0.5	11,999	0.00%
2024/06/27	29.2	102.26	0	0.00	102.50	29.2	11,844	0.25%
2024/06/26	1	114.00	1	114.50	114.50	0	11,693	0.00%
2024/06/25	0.1	115.50	0	0.00	116.00	0.1	11,828	0.00%
2024/06/24	0	0.00	2	117.50	117.00	-2	11,801	-0.02%
2024/06/20	0	0.00	2	120.00	120.00	-2	12,322	-0.02%
2024/06/19	0	0.00	2.2	116.45	116.50	-2.2	12,577	-0.02%
2024/06/18	1	116.00	1	117.50	116.50	0	13,121	0.00%
2024/06/17	6	115.83	7	115.29	116.50	-1	14,383	-0.01%
2024/06/14	2	116.50	1	116.00	115.50	1	15,338	0.01%
2024/06/13	1	115.50	6	114.17	116.50	-5	15,439	-0.03%
2024/06/12	2	111.75	0	0.00	112.50	2	15,425	0.01%
2024/06/11	5	113.00	1	113.00	112.00	4	15,494	0.03%
2024/06/07	1	111.50	2	112.00	111.50	-1	15,714	-0.01%
2024/06/06	2.2	112.91	3	112.00	111.50	-0.8	15,743	-0.01%
2024/06/05	1	111.00	2	111.75	111.00	-1	15,662	-0.01%
2024/06/04	12	111.13	8	111.50	111.00	4	15,552	0.03%
2024/06/03	6	112.00	4	112.00	111.50	2	15,385	0.01%
2024/05/31	0	0.00	7	105.86	106.00	-7	15,048	-0.05%
2024/05/30	3.5	103.07	1	103.50	103.50	2.5	14,835	0.02%
2024/05/29	0	0.00	2	105.00	104.50	-2	14,754	-0.01%
2024/05/28	4	105.00	2	105.50	105.00	2	14,637	0.01%
2024/05/27	6	106.25	4	106.63	106.50	2	14,628	0.01%
2024/05/24	1	106.50	0	0.00	106.00	1	14,517	0.01%
2024/05/23	3	105.67	5	106.40	106.50	-2	14,405	-0.01%
2024/05/22	24	106.65	24	106.96	107.00	0	14,264	0.00%
2024/05/21	0	0.00	1	105.00	104.50	-1	14,142	-0.01%
2024/05/20	6	103.17	1	104.00	104.50	5	13,993	0.04%
2024/05/17	5	101.50	1	103.00	103.50	4	13,873	0.03%
2024/05/16	0	0.00	4	101.25	101.50	-4	13,709	-0.03%
2024/05/15	1.2	101.37	2	101.75	100.50	-0.8	13,660	-0.01%
2024/05/14	1	101.00	1	102.50	101.00	0	13,646	0.00%
2024/05/10	3	99.53	4	99.38	99.50	-1	13,421	-0.01%
2024/05/09	8	99.11	5	98.86	98.80	3	13,368	0.02%
2024/05/08	1	99.50	1	100.00	99.70	0	13,378	0.00%
2024/05/07	8	99.53	5	99.80	99.80	3	13,394	0.02%
2024/05/06	0	0.00	4	99.82	99.60	-4	13,351	-0.03%
2024/05/03	0	0.00	1	98.20	97.10	-1	13,267	-0.01%
2024/04/30	2	97.55	2	98.40	97.70	0	13,446	0.00%
2024/04/29	0	0.00	1	98.60	98.50	-1	13,451	-0.01%
2024/04/26	4	97.40	9	96.83	97.00	-5	13,432	-0.04%
2024/04/24	4	95.50	4	96.70	96.70	0	13,360	0.00%
2024/04/23	4	94.80	4	95.30	94.70	0	13,435	0.00%
2024/04/22	7	94.43	14.2	94.61	94.50	-7.2	13,481	-0.05%
2024/04/19	2	95.30	2.2	95.65	94.80	-0.2	13,453	0.00%
2024/04/18	2	97.00	0	0.00	96.60	2	13,250	0.02%
2024/04/17	4	96.05	0	0.00	96.40	4	13,289	0.03%
2024/04/16	1	95.50	6	96.82	95.40	-5	13,217	-0.04%
2024/04/15	3	99.63	1	99.80	98.70	2	12,982	0.02%
2024/04/12	7	99.00	0	0.00	98.30	7	12,865	0.05%
2024/04/11	1	100.50	6	99.58	101.50	-5	12,727	-0.04%
2024/04/10	3	101.17	13	101.42	101.00	-10	12,741	-0.08%
2024/04/09	1	100.50	12	101.04	100.50	-11	12,653	-0.09%
2024/04/08	6	100.05	6	100.42	101.00	0	12,569	0.00%
2024/04/03	2	98.30	2	97.40	97.40	0	12,409	0.00%
2024/04/02	2	98.10	8.1	98.83	98.30	-6.1	12,352	-0.05%
2024/04/01	16.1	98.74	13	97.58	97.50	3.1	12,444	0.02%
2024/03/29	18.1	99.64	8	102.25	102.00	10.1	12,305	0.08%
2024/03/28	5	98.60	1	97.20	99.70	4	11,794	0.03%
2024/03/27	2.3	97.30	2	96.60	98.40	0.3	11,473	0.00%
2024/03/26	16.1	98.49	29	97.22	97.80	-12.9	11,451	-0.11%
2024/03/25	29.4	101.75	8	102.75	101.50	21.4	11,190	0.19%
2024/03/22	6	102.42	2	102.00	102.00	4	10,988	0.04%
2024/03/21	37.2	101.85	18	102.03	104.50	19.2	10,738	0.18%
2024/03/20	43.1	105.57	30.6	105.22	103.50	12.6	10,139	0.12%
2024/03/19	19	97.48	21.1	95.72	100.00	-2.1	8,878	-0.02%
2024/03/18	0	0.00	2	90.10	91.00	-2	8,004	-0.02%
2024/03/15	0	0.00	1	89.50	89.10	-1	7,842	-0.01%
2024/03/14	0	0.00	1	88.50	88.60	-1	7,682	-0.01%
2024/03/13	15	89.33	18.6	89.99	89.90	-3.6	7,542	-0.05%
2024/03/12	0.1	86.20	1.4	87.07	87.50	-1.3	7,197	-0.02%
2024/03/11	0.1	84.80	5	85.00	85.10	-5	7,121	-0.07%
2024/03/08	0	0.00	0.2	85.40	85.30	-0.2	7,116	0.00%
2024/03/07	2.4	85.47	1	85.70	85.40	1.4	7,063	0.02%
2024/03/06	1.1	85.98	2	86.50	86.50	-0.9	6,997	-0.01%
2024/03/04	0	0.00	2	86.10	86.00	-2	7,086	-0.03%
2024/03/01	1	85.10	0	0.00	84.90	1	7,078	0.01%
2024/02/29	1	84.00	0.9	85.00	85.50	0.1	7,042	0.00%
2024/02/26	1	85.50	4	85.48	85.60	-3	6,928	-0.04%
2024/02/23	1	86.80	0	0.00	85.90	1	6,926	0.01%
2024/02/22	0.1	86.20	10.3	86.43	86.60	-10.2	6,984	-0.15%
2024/02/21	0	0.00	1	85.30	85.90	-1	6,966	-0.01%
2024/02/20	0	0.00	7	85.49	85.50	-7	7,099	-0.10%
2024/02/15	0	0.00	10	83.20	83.70	-10	7,308	-0.14%
2024/02/05	1	83.20	3	84.13	84.50	-2	7,268	-0.03%
2024/02/02	0	0.00	1	84.20	84.30	-1	7,266	-0.01%
2024/02/01	1	83.40	1	83.80	84.10	0	7,299	0.00%
2024/01/31	0	0.00	0.2	82.90	82.70	-0.2	7,276	0.00%
2024/01/30	11	83.80	0	0.00	83.80	11	7,219	0.15%
2024/01/29	0	0.00	4	83.80	84.20	-4	7,241	-0.06%
2024/01/26	2	83.10	0	0.00	83.30	2	7,212	0.03%
2024/01/25	9	84.83	2	85.80	84.20	7	7,174	0.10%
2024/01/24	20.2	86.12	9	85.48	86.10	11.2	7,126	0.16%
2024/01/23	15	82.40	0	0.00	83.50	15	6,876	0.22%
2024/01/22	1	83.10	6	83.65	83.00	-5	6,794	-0.07%
2024/01/19	10.2	81.94	5	81.94	82.60	5.2	6,812	0.08%
2024/01/18	0	0.00	1	80.60	80.70	-1	6,816	-0.01%
2024/01/17	1	80.60	0	0.00	80.80	1	6,811	0.01%
2024/01/16	1	81.50	1	81.80	81.80	0	6,705	0.00%
2024/01/15	1	82.90	0	0.00	82.40	1	6,637	0.02%
2024/01/12	2	82.80	5	82.90	83.00	-3	6,638	-0.05%
2024/01/11	5	82.16	1	82.80	82.50	4	6,663	0.06%
2024/01/10	6	83.05	1	82.90	82.90	5	6,595	0.08%
2024/01/09	16	83.98	4	83.90	83.80	12	6,670	0.18%
2024/01/08	1	83.60	0	0.00	83.90	1	6,669	0.01%
2024/01/05	2	84.05	1	84.20	83.90	1	6,640	0.02%
2024/01/04	3	84.97	8	85.00	84.60	-5	6,633	-0.08%
2024/01/03	2	85.75	0	0.00	85.90	2	6,624	0.03%
2024/01/02	1	87.20	0	0.00	87.40	1	6,564	0.02%
2023/12/29	1	85.30	34.2	85.82	87.30	-33.2	6,566	-0.51%
2023/12/28	3	88.20	12	88.67	88.20	-9	6,480	-0.14%
2023/12/27	0	0.00	26	89.38	89.50	-26	6,434	-0.40%
2023/12/26	0	0.00	3	87.73	88.00	-3	6,217	-0.05%
2023/12/25	3	86.57	2	86.55	86.80	1	6,146	0.02%
2023/12/22	1	85.10	1	85.80	85.80	0	6,086	0.00%
2023/12/21	4	85.03	0	0.00	85.90	4	5,982	0.07%
2023/12/20	0	0.00	5	86.08	86.50	-5	5,833	-0.09%
2023/12/19	0	0.00	12	85.00	85.00	-12	5,606	-0.21%
2023/12/18	1	83.60	8	85.04	85.50	-7	5,517	-0.13%
2023/12/14	0	0.00	10	85.40	85.50	-10	5,312	-0.19%
2023/12/13	1	83.80	3	84.57	84.80	-2	5,223	-0.04%
2023/12/12	0	0.00	3	83.00	83.10	-3	5,215	-0.06%
2023/12/11	0	0.00	1	82.10	82.50	-1	5,183	-0.02%
2023/12/08	5	81.60	0	0.00	81.70	5	5,160	0.10%
2023/12/07	0	0.00	2	81.40	81.10	-2	5,228	-0.04%
2023/12/05	1	80.12	7	79.97	80.80	-6	5,343	-0.11%
2023/12/01	1	81.30	0	0.00	81.30	1	5,371	0.02%
2023/11/30	0	0.00	3	81.00	81.20	-3	5,375	-0.06%
2023/11/29	1	81.20	2	81.60	81.70	-1	5,281	-0.02%
2023/11/21	0	0.00	1	81.80	81.90	-1	5,630	-0.02%
2023/11/17	1	80.20	6	80.23	80.80	-5	5,985	-0.08%
2023/11/16	3	79.87	4	79.75	80.00	-1	5,989	-0.02%
2023/11/15	2	80.30	0	0.00	80.00	2	6,078	0.03%
2023/11/14	1	79.40	4	79.18	79.50	-3	6,138	-0.05%
2023/11/13	0	0.00	2	78.50	77.90	-2	6,124	-0.03%
2023/11/10	0	0.00	3	78.00	78.30	-3	6,225	-0.05%
2023/11/01	0	0.00	6	76.52	76.90	-6	6,838	-0.09%
2023/10/31	4	75.43	0	76.60	75.40	4	6,907	0.06%
2023/10/26	0	0.00	0.1	76.70	76.40	-0.1	7,180	0.00%
2023/10/24	0	0.00	2	76.55	76.80	-2	7,382	-0.03%
2023/10/20	2	75.45	1	75.80	76.00	1	7,910	0.01%
2023/10/16	0	0.00	1	77.90	77.60	-1	9,690	-0.01%
2023/10/13	1	77.60	0.2	78.30	77.90	0.8	11,707	0.01%
2023/10/12	1	78.30	1	78.20	78.90	0	12,173	0.00%
2023/10/11	0	0.00	1	78.00	78.10	-1	12,236	-0.01%
2023/10/06	0	0.00	2	78.00	77.60	-2	12,366	-0.02%
2023/10/05	1	77.50	1	76.90	77.70	0	12,401	0.00%
2023/10/04	1	76.30	0	0.00	76.20	1	12,360	0.01%
2023/10/03	1	77.50	0	0.00	77.40	1	12,355	0.01%
2023/10/02	0	0.00	2	77.00	76.60	-2	12,385	-0.02%
2023/09/28	2	76.20	8	76.89	76.60	-6	12,507	-0.05%
2023/09/27	1	75.70	1	75.60	76.30	0	12,570	0.00%
2023/09/26	1	76.10	0	0.00	76.00	1	12,860	0.01%
2023/09/25	1	76.20	0	0.00	76.70	1	13,053	0.01%
2023/09/22	0	0.00	1	77.10	77.00	-1	13,190	-0.01%
2023/09/21	0	0.00	1	76.30	76.50	-1	13,295	-0.01%
2023/09/19	0.2	78.00	0	0.00	77.20	0.2	13,334	0.00%
2023/09/14	0	0.00	4	77.58	77.50	-4	13,389	-0.03%
2023/09/13	2	76.25	2	76.95	76.80	0	13,514	0.00%
2023/09/12	0	0.00	6	77.02	76.70	-6	14,226	-0.04%
2023/09/11	8	75.90	4	75.18	74.90	4	14,315	0.03%
2023/09/06	0	0.00	2	78.30	77.80	-2	14,359	-0.01%
2023/09/05	0	0.00	2.2	77.76	77.70	-2.2	14,400	-0.02%
2023/09/04	1	77.10	2	77.40	77.30	-1	14,516	-0.01%
2023/09/01	2	77.50	0	0.00	77.70	2	14,570	0.01%
2023/08/31	0	0.00	10	78.30	78.00	-10	14,595	-0.07%
2023/08/30	0	0.00	5	78.70	78.50	-5	14,722	-0.03%
2023/08/29	2	78.35	9	78.50	78.30	-7	14,915	-0.05%
2023/08/28	2	78.60	1	78.70	78.70	1	14,904	0.01%
2023/08/25	1	78.10	1	79.30	78.90	0	14,987	0.00%
2023/08/24	3.1	80.10	21	79.85	80.10	-17.9	14,881	-0.12%
2023/08/23	1	77.80	10	78.56	78.70	-9	14,565	-0.06%
2023/08/22	7	78.04	0	0.00	77.80	7	14,486	0.05%
2023/08/21	0	0.00	9	77.47	76.70	-9	14,343	-0.06%
2023/08/18	0	0.00	2	77.40	76.90	-2	14,225	-0.01%
2023/08/17	3	76.37	1	76.80	77.30	2	14,094	0.01%
2023/08/16	5	77.10	1	76.70	77.40	4	13,978	0.03%
2023/08/14	0	0.00	3	74.80	75.50	-3	13,846	-0.02%
2023/08/11	0	0.00	6	76.45	76.20	-6	13,859	-0.04%
2023/08/10	4	75.15	0	0.00	76.10	4	13,824	0.03%
2023/08/09	0	0.00	8	77.84	78.40	-8	13,609	-0.06%
2023/08/08	1	77.10	1	77.70	77.50	0	13,510	0.00%
2023/08/07	0.2	76.95	1	77.10	76.70	-0.8	13,417	-0.01%
2023/08/04	0	0.00	5	76.10	76.70	-5	13,310	-0.04%
2023/08/02	2	75.60	4	75.80	75.80	-2	13,195	-0.02%
2023/08/01	8	76.20	4	75.90	76.20	4	13,033	0.03%
2023/07/31	11	76.67	2	76.70	76.40	9	12,942	0.07%
2023/07/28	5	77.00	3	78.27	78.70	2	12,711	0.02%
2023/07/27	2	77.85	11	78.05	77.50	-9	12,594	-0.07%
2023/07/26	7	79.99	2	78.85	78.80	5	12,450	0.04%
2023/07/25	25	80.90	27.2	80.83	80.20	-2.2	12,303	-0.02%
2023/07/24	79.2	79.40	64	79.63	78.80	15.2	11,989	0.13%
2023/07/21	8	75.23	0	0.00	76.60	8	11,653	0.07%
2023/07/20	23	76.90	16	76.35	76.10	7	11,433	0.06%
2023/07/19	41	80.21	65	80.70	76.80	-24	11,091	-0.22%
2023/07/18	104.1	87.21	74	85.67	84.20	30.1	10,245	0.29%	大買/
2023/07/17	106.1	81.74	19	81.35	81.90	87.1	8,199	1.06%	大買/
2023/07/14	18	74.61	2	74.70	74.50	16	7,719	0.21%
2023/07/13	2	74.70	13	74.79	74.20	-11	7,601	-0.14%
2023/07/12	0	0.00	20	71.80	72.10	-20	7,436	-0.27%
2023/07/11	10	70.85	3	71.20	71.50	7	7,381	0.09%
2023/07/07	0	0.00	2	70.20	70.50	-2	7,383	-0.03%
2023/07/06	1	70.60	0	0.00	70.70	1	7,363	0.01%
2023/07/05	13	71.90	0	0.00	71.50	13	7,229	0.18%
2023/07/04	5	72.50	10	73.40	72.20	-5	7,130	-0.07%
2023/07/03	15	76.12	1	76.20	76.00	14	6,909	0.20%
2023/06/30	5	75.00	0	0.00	74.80	5	6,771	0.07%
2023/06/28	5	75.00	0	0.00	74.80	5	6,578	0.08%
2023/06/27	4	74.25	7	75.00	74.70	-3	6,554	-0.05%
2023/06/26	4	75.83	2.1	75.34	75.30	1.9	6,478	0.03%
2023/06/20	1	76.50	0.4	76.50	76.40	0.7	6,345	0.01%
2023/06/19	3.1	77.29	0	0.00	77.10	3.1	6,266	0.05%
2023/06/16	8	80.68	7.1	79.99	79.30	0.9	6,128	0.02%
2023/06/15	0	0.00	2	78.30	79.40	-2	5,369	-0.04%
2023/06/13	1	78.10	1	78.20	78.00	0	5,214	0.00%
2023/06/12	0	0.00	2	77.80	77.60	-2	5,273	-0.04%
2023/06/09	0	0.00	1	78.00	78.10	-1	5,217	-0.02%
2023/06/08	0	0.00	2	77.90	77.40	-2	5,167	-0.04%
2023/06/06	0	0.00	2	78.00	77.50	-2	4,999	-0.04%
2023/06/05	7	78.26	8	78.16	78.00	-1	4,932	-0.02%
2023/06/02	2	76.75	4	77.00	77.10	-2	4,767	-0.04%
2023/06/01	2	75.40	0	0.00	75.70	2	4,541	0.04%
2023/05/31	1	75.30	0	0.00	75.30	1	4,480	0.02%
2023/05/30	0	0.00	5	74.90	75.00	-5	4,343	-0.12%
2023/05/26	0	0.00	1	73.80	74.50	-1	4,279	-0.02%
2023/05/23	0	0.00	1	73.20	73.10	-1	4,149	-0.02%
2023/05/22	0	0.00	4	73.35	73.40	-4	4,114	-0.10%
2023/05/19	0	0.00	78	73.00	73.20	-78	4,072	-1.92%
2023/05/18	1	72.60	22	72.59	72.40	-21	3,997	-0.53%
2023/05/17	0	0.00	2	72.25	72.30	-2	3,986	-0.05%
2023/05/16	3	71.30	1	71.30	71.30	2	3,882	0.05%
2023/05/12	0	0.00	7	70.70	69.70	-7	3,871	-0.18%
2023/05/11	0	0.00	7	70.83	70.70	-7	3,826	-0.18%
2023/05/09	6	70.05	0	0.00	70.50	6	3,837	0.16%
2023/05/08	5	70.10	0	0.00	70.30	5	3,910	0.13%
2023/05/03	10	70.05	0	0.00	70.20	10	3,972	0.25%
2023/05/02	30	70.37	0.1	70.30	70.50	29.9	4,086	0.73%
2023/04/21	0	0.00	4	70.15	70.10	-4	3,774	-0.11%
2023/04/18	1	70.20	1	70.10	70.10	0	3,702	0.00%
2023/04/17	0	0.00	0.4	70.30	70.70	-0.4	3,715	-0.01%
2023/04/13	1.2	70.28	0	0.00	70.30	1.2	3,653	0.03%
2023/04/12	0	0.00	1	70.70	70.60	-1	3,635	-0.03%
2023/04/10	0	0.00	1	69.80	69.90	-1	3,573	-0.03%
2023/04/06	2	70.10	2	70.40	70.50	0	3,537	0.00%
2023/03/31	0	0.00	2	70.00	69.70	-2	3,480	-0.06%
2023/03/27	0	0.00	1	69.90	69.90	-1	4,367	-0.02%
2023/03/23	2	69.30	0	0.00	69.80	2	4,667	0.04%
2023/03/21	0	0.00	3	68.90	69.30	-3	4,771	-0.06%
2023/03/17	0	0.00	1	68.00	67.90	-1	4,828	-0.02%
2023/03/15	4	66.85	7	66.79	66.60	-3	4,826	-0.06%
2023/03/13	0	0.00	2	69.00	69.40	-2	4,759	-0.04%
2023/03/08	1	69.70	0	0.00	69.80	1	4,829	0.02%
2023/03/07	0	0.00	6	69.60	69.90	-6	4,838	-0.12%
2023/03/06	0	0.00	5	68.82	69.00	-5	4,816	-0.10%
2023/03/03	0	0.00	1	68.40	68.30	-1	4,817	-0.02%
2023/03/02	0	0.00	1	68.10	68.40	-1	4,844	-0.02%
2023/02/24	5	68.00	0	0.00	68.00	5	4,830	0.10%
2023/02/23	20	68.34	1	68.30	68.50	19	4,810	0.39%
2023/02/22	1	67.70	0	0.00	68.20	1	4,832	0.02%
2023/02/20	0	0.00	1.3	67.52	67.80	-1.3	4,911	-0.03%
2023/02/17	0.3	67.08	0	0.00	67.50	0.3	4,942	0.01%
2023/02/16	2.1	67.10	0	0.00	67.00	2.1	5,009	0.04%
2023/02/06	0	0.00	1	65.80	66.10	-1	5,186	-0.02%
2023/01/16	4	64.58	1	64.30	64.50	3	5,159	0.06%
2023/01/12	0	0.00	0.3	64.60	64.50	-0.3	5,310	-0.01%
2022/12/29	5	63.50	0	0.00	63.80	5	5,728	0.09%
2022/12/28	0	0.00	0.4	63.50	63.80	-0.4	5,770	-0.01%
2022/12/23	0	0.00	2	64.00	64.20	-2	5,962	-0.03%
2022/12/22	0	0.00	5	64.30	64.00	-5	6,001	-0.08%
2022/12/19	0	0.00	1	63.80	63.80	-1	5,419	-0.02%
2022/12/14	0	0.00	1.4	63.55	63.30	-1.4	5,077	-0.03%
2022/12/09	0	0.00	1	62.90	63.10	-1	5,270	-0.02%
2022/12/06	0	0.00	1	62.70	63.80	-1	5,406	-0.02%
2022/12/02	0	0.00	1	61.70	61.90	-1	5,361	-0.02%
2022/12/01	1	61.90	0	0.00	61.70	1	5,372	0.02%
2022/11/30	0	0.00	1	61.50	62.00	-1	5,351	-0.02%
2022/11/24	0	0.00	10	60.20	60.20	-10	5,506	-0.18%
2022/11/23	5	59.20	0	0.00	59.20	5	5,519	0.09%
2022/11/22	10	59.00	1	59.10	59.30	9	5,533	0.16%
2022/11/15	0	0.00	5	60.80	60.60	-5	5,468	-0.09%
2022/11/11	1	59.40	11	59.99	60.00	-10	5,398	-0.19%
2022/11/10	0	0.00	4	58.40	58.70	-4	5,312	-0.08%
2022/11/09	0	0.00	3	58.40	58.40	-3	5,356	-0.06%
2022/11/07	0	0.00	1	57.30	57.70	-1	5,423	-0.02%
2022/11/03	11	56.42	0	0.00	56.40	11	5,432	0.20%
2022/11/01	8	58.63	0	0.00	58.40	8	5,431	0.15%
2022/10/31	0	0.00	3	58.73	59.00	-3	5,488	-0.05%
2022/10/28	0	0.00	10	57.10	56.70	-10	5,441	-0.18%
2022/10/27	1	56.50	0	0.00	56.70	1	5,454	0.02%
2022/10/20	10	55.30	0	0.00	55.90	10	5,525	0.18%
2022/10/19	1	56.00	0	0.00	56.70	1	5,397	0.02%
2022/10/12	3	57.60	0	0.00	57.30	3	5,438	0.06%
2022/10/06	1	59.10	0	0.00	59.00	1	5,460	0.02%
2022/10/05	1	59.50	0	0.00	59.30	1	5,456	0.02%
2022/10/04	0	0.00	1	59.40	59.10	-1	5,430	-0.02%
2022/09/22	2	61.55	3	61.40	61.50	-1	5,844	-0.02%
2022/09/21	1	62.60	0	0.00	63.10	1	5,881	0.02%
2022/09/20	0	0.00	1	64.00	63.70	-1	5,815	-0.02%
2022/09/16	1	62.90	0	0.00	63.50	1	5,743	0.02%
2022/09/14	11	63.65	0	0.00	63.40	11	5,603	0.20%
2022/09/13	0	0.00	11.8	65.05	65.50	-11.8	5,593	-0.21%
2022/09/07	1	63.30	0	0.00	64.40	1	5,696	0.02%
2022/09/06	0	0.00	6	64.48	64.50	-6	5,681	-0.11%
2022/09/05	0	0.00	10	64.13	64.50	-10	5,657	-0.18%
2022/09/02	1	62.70	0	0.00	62.10	1	5,585	0.02%
2022/09/01	10	62.60	0	0.00	63.10	10	5,556	0.18%
2022/08/30	2	63.90	13	64.32	64.10	-11	5,518	-0.20%
2022/08/26	0	0.00	1	64.20	64.20	-1	5,538	-0.02%
2022/08/24	0	0.00	1	64.00	63.60	-1	5,601	-0.02%
2022/08/23	1	64.20	2	64.30	64.20	-1	5,806	-0.02%
2022/08/15	10	62.80	0	0.00	63.00	10	5,812	0.17%
2022/08/10	0	0.00	10	63.30	63.00	-10	5,813	-0.17%
2022/07/26	10	60.64	0	0.00	60.80	10	6,119	0.16%
2022/07/21	0	0.00	1	60.50	60.50	-1	6,216	-0.02%
2022/07/08	0	0.00	10	57.50	57.40	-10	6,420	-0.16%
2022/07/06	0	0.00	1	55.70	55.10	-1	6,481	-0.02%
2022/07/01	2	57.70	0	0.00	57.10	2	6,479	0.03%
2022/06/30	6	57.40	0	0.00	57.00	6	6,414	0.09%
2022/06/29	2	67.00	6.1	66.97	66.80	-4.1	6,015	-0.07%
2022/06/27	0	0.00	1	68.80	68.70	-1	5,899	-0.02%
2022/06/21	0	0.00	1	69.50	69.10	-1	6,024	-0.02%
2022/06/16	10	68.80	0	0.00	68.80	10	6,000	0.17%
2022/06/15	1	69.10	0	0.00	68.80	1	6,342	0.02%
2022/06/14	0	0.00	1	68.80	68.60	-1	6,481	-0.02%
2022/06/13	1	67.90	0	0.00	68.70	1	6,625	0.02%
2022/06/09	0	0.00	1	69.50	69.40	-1	6,904	-0.01%
2022/06/06	0	0.00	10	69.50	69.50	-10	7,135	-0.14%
2022/05/31	2	67.80	0	0.00	69.60	2	7,348	0.03%
2022/05/27	0	0.00	10	67.00	67.00	-10	7,128	-0.14%
2022/05/25	0	0.00	10	65.70	65.90	-10	7,231	-0.14%
2022/05/18	1	64.40	6	65.43	65.20	-5	7,214	-0.07%
2022/05/17	1	65.00	1	65.10	64.50	0	7,177	0.00%
2022/05/16	2	64.45	1	65.00	64.20	1	7,123	0.01%
2022/05/13	37	64.53	0	0.00	64.60	37	7,048	0.52%
2022/05/11	10	68.80	0	0.00	68.50	10	6,716	0.15%
2022/05/10	1	69.70	0	0.00	69.70	1	6,755	0.01%
2022/05/09	20	69.80	0	0.00	69.40	20	6,795	0.29%
2022/05/05	0	0.00	60	71.05	70.90	-60	6,821	-0.88%
2022/04/29	0	0.00	10	70.10	70.30	-10	6,988	-0.14%
2022/04/25	0	0.00	5	70.50	70.50	-5	7,315	-0.07%
2022/04/21	5	71.40	1	71.50	71.90	4	7,147	0.06%
2022/04/20	0	0.00	2	70.90	70.70	-2	7,091	-0.03%
2022/04/19	2.1	70.77	0	0.00	70.00	2.1	6,993	0.03%
2022/04/15	1	70.40	0	0.00	70.30	1	7,000	0.01%
2022/04/08	1	71.40	0	0.00	71.60	1	7,041	0.01%
2022/04/07	2	71.10	1	71.20	71.10	1	7,028	0.01%
2022/04/06	1	71.50	1	71.40	71.60	0	6,920	0.00%
2022/04/01	1	72.10	0	0.00	72.50	1	6,933	0.01%
2022/03/31	0	0.00	13	72.26	72.40	-13	6,919	-0.19%
2022/03/30	1	72.70	2	72.80	72.70	-1	6,873	-0.01%
2022/03/29	0	0.00	2	72.85	72.80	-2	6,864	-0.03%
2022/03/28	1	72.60	0	0.00	72.80	1	6,831	0.01%
2022/03/25	0	0.00	8	73.60	73.60	-8	6,816	-0.12%
2022/03/24	0	0.00	5	73.36	73.60	-5	6,793	-0.07%
2022/03/23	0	0.00	2	72.40	73.00	-2	6,702	-0.03%
2022/03/22	0	0.00	25	71.85	72.80	-25	6,628	-0.38%
2022/03/21	1	71.80	3	72.30	71.90	-2	6,518	-0.03%
2022/03/18	1	72.40	1	72.80	72.80	0	6,492	0.00%
2022/03/17	22	72.23	0.8	72.20	72.90	21.2	6,112	0.35%
2022/03/16	0	0.00	4	72.00	72.10	-4	5,956	-0.07%
2022/03/15	0	0.00	10	70.98	71.60	-10	5,852	-0.17%
2022/03/14	1	71.00	4	71.15	71.60	-3	5,755	-0.05%
2022/03/11	13	70.39	18	70.67	70.40	-5	5,584	-0.09%
2022/03/10	0	0.00	12.3	69.44	69.60	-12.3	5,413	-0.23%
2022/03/09	3	68.80	1	68.60	68.90	2	5,413	0.04%
2022/03/08	0.1	68.30	4	68.38	68.60	-3.9	5,452	-0.07%
2022/03/01	0	0.00	5	70.10	70.30	-5	5,422	-0.09%
2022/02/25	1	68.80	0	0.00	69.10	1	5,328	0.02%
2022/02/24	0	0.00	3	68.67	69.00	-3	5,286	-0.06%
2022/02/23	4	69.60	0	0.00	69.80	4	5,235	0.08%
2022/02/18	1	70.00	1	70.00	70.10	0	5,306	0.00%
2022/02/15	0	0.00	1	69.10	69.10	-1	5,457	-0.02%
2022/02/14	0	0.00	2	69.80	69.60	-2	5,494	-0.04%
2022/02/09	1	70.30	4	70.58	70.80	-3	5,515	-0.05%
2022/01/25	3	70.00	1	70.20	69.90	2	5,829	0.03%
2022/01/24	5	70.80	3	70.43	70.80	2	5,792	0.03%
2022/01/21	0	0.00	8	70.03	70.40	-8	5,745	-0.14%
2022/01/20	1	70.80	3	70.80	70.90	-2	5,651	-0.04%
2022/01/19	7	70.67	15	70.57	71.00	-8	5,613	-0.14%
2022/01/18	3.5	70.46	32	70.32	70.40	-28.5	5,451	-0.52%
2022/01/17	0.5	69.00	3	69.10	69.00	-2.5	5,157	-0.05%
2022/01/14	7.4	69.01	7	69.33	69.00	0.4	5,171	0.01%
2022/01/13	2	69.20	7	69.17	69.30	-5	5,198	-0.10%
2022/01/10	0	0.00	10	68.40	68.80	-10	5,236	-0.19%
2022/01/07	0	0.00	15	68.80	69.10	-15	5,255	-0.29%
2022/01/06	0	0.00	10	69.13	69.30	-10	5,247	-0.19%
2022/01/05	0	0.00	1	68.90	68.90	-1	5,207	-0.02%
2022/01/04	2	68.15	4.4	68.53	68.30	-2.4	5,251	-0.05%
2021/12/30	0	0.00	12	69.10	69.10	-12	5,216	-0.23%
2021/12/29	0	0.00	5	69.20	69.30	-5	5,230	-0.10%
2021/12/28	0	0.00	5	69.00	69.40	-5	5,246	-0.10%
2021/12/24	0	0.00	1	68.70	68.70	-1	5,246	-0.02%
2021/12/23	0	68.40	0	0.00	68.70	0	5,275	0.00%
2021/12/21	0	0.00	1.1	68.43	68.70	-1.1	5,306	-0.02%
2021/12/20	0	0.00	2	68.00	68.50	-2	5,312	-0.04%
2021/12/17	1	68.00	8	67.94	68.20	-7	5,402	-0.13%
2021/12/14	0	0.00	0.3	67.50	67.50	-0.3	5,527	-0.01%
2021/12/13	7	67.63	3	67.90	67.40	4	5,502	0.07%
2021/12/09	10	67.80	2	67.75	68.00	8	5,482	0.15%
2021/12/06	1	66.90	0	0.00	66.90	1	5,381	0.02%
2021/12/03	2	66.40	1	66.60	66.40	1	5,382	0.02%
2021/12/02	3	66.67	0	0.00	66.40	3	5,331	0.06%
2021/12/01	1	66.60	3	66.70	66.90	-2	5,259	-0.04%
2021/11/30	1	66.90	0	0.00	66.60	1	5,250	0.02%
2021/11/29	0	0.00	2	66.85	67.00	-2	5,112	-0.04%
2021/11/26	0	0.00	0.3	67.60	67.30	-0.3	5,111	-0.01%
2021/11/24	0	0.00	1	68.10	68.10	-1	5,184	-0.02%
2021/11/23	0.1	68.20	2	68.20	68.30	-1.9	5,190	-0.04%
2021/11/22	0	68.20	16	68.50	68.20	-16	5,195	-0.31%
2021/11/19	1	68.10	1.4	68.10	68.10	-0.4	5,249	-0.01%
2021/11/18	1	68.30	31	68.18	68.30	-30	5,245	-0.57%
2021/11/17	6	68.17	13	68.25	68.00	-7	5,224	-0.13%
2021/11/16	2	68.30	10	68.40	68.40	-8	5,203	-0.15%
2021/11/15	8	67.90	1	68.20	68.00	7	5,251	0.13%
2021/11/12	12	67.13	8	66.90	67.70	4	5,276	0.08%
2021/11/11	30	67.67	0	0.00	67.90	30	5,244	0.57%
2021/11/10	41	68.30	10	68.40	68.40	31	5,304	0.58%
2021/11/09	20.2	68.40	0	0.00	69.00	20.2	5,375	0.38%
2021/11/08	2	68.35	0	0.00	68.50	2	5,461	0.04%
2021/11/05	11	68.70	10	68.85	69.00	1	5,496	0.02%
2021/11/03	20	69.70	5	69.66	69.50	15	5,504	0.27%
2021/11/02	14	69.84	19	69.75	69.30	-5	5,477	-0.09%
2021/11/01	0	0.00	6	67.60	68.10	-6	5,329	-0.11%
2021/10/27	1	67.60	2	67.80	67.70	-1	5,372	-0.02%
2021/10/26	0	0.00	1	67.70	67.90	-1	5,448	-0.02%
2021/10/25	1	67.10	0	0.00	67.10	1	5,456	0.02%
2021/10/21	5	67.68	5	67.80	67.40	0	5,629	0.00%
2021/10/20	11.3	67.98	0	0.00	67.80	11.3	5,599	0.20%
2021/10/19	1	67.90	0	0.00	67.90	1	5,613	0.02%
2021/10/18	1	68.00	0	0.00	67.80	1	5,644	0.02%
2021/10/15	2	67.50	1	67.70	67.70	1	5,681	0.02%
2021/10/14	0	0.00	3	67.60	67.40	-3	5,724	-0.05%
2021/10/13	1	67.80	0	0.00	67.80	1	5,744	0.02%
2021/10/12	3	67.67	2	67.50	67.70	1	5,787	0.02%
2021/10/08	0	0.00	5	66.96	66.80	-5	5,786	-0.09%
2021/10/07	0	0.00	1.4	67.04	66.80	-1.4	5,886	-0.02%
2021/10/06	1	66.10	0	0.00	66.50	1	6,001	0.02%
2021/10/04	1	66.60	4	66.50	66.10	-3	6,293	-0.05%
2021/10/01	3	66.00	0	0.00	66.00	3	6,320	0.05%
2021/09/30	1	66.30	0	0.00	67.00	1	6,337	0.02%
2021/09/28	5	66.60	7	66.44	66.50	-2	6,517	-0.03%
2021/09/27	0	0.00	2	67.10	67.20	-2	6,647	-0.03%
2021/09/24	1	67.10	1	67.20	67.10	0	6,925	0.00%
2021/09/23	6	66.17	1.1	65.82	66.10	4.9	7,370	0.07%
2021/09/22	3	64.83	4	64.55	65.60	-1	7,624	-0.01%
2021/09/17	0	0.00	3	65.27	64.70	-3	7,717	-0.04%
2021/09/16	1	65.00	1	64.80	64.90	0	7,809	0.00%
2021/09/14	12	64.79	0	0.00	64.50	12	8,037	0.15%
2021/09/10	3	64.87	0	0.00	65.00	3	8,303	0.04%
2021/09/09	2	64.10	6	63.83	64.20	-4	8,495	-0.05%
2021/09/08	1	64.40	0	0.00	64.40	1	8,506	0.01%
2021/09/07	4	65.10	0	0.00	65.10	4	8,576	0.05%
2021/09/01	0.3	65.20	1	65.20	64.90	-0.7	8,760	-0.01%
2021/08/31	0	0.00	1	64.60	64.80	-1	8,750	-0.01%
2021/08/30	1	64.40	5	64.40	64.60	-4	8,683	-0.05%
2021/08/27	0	0.00	1	64.50	64.70	-1	8,706	-0.01%
2021/08/25	1.4	64.49	0	0.00	64.30	1.4	8,778	0.02%
2021/08/24	0	0.00	1	65.00	64.90	-1	8,764	-0.01%
2021/08/23	7	64.53	7	64.50	64.50	0	8,846	0.00%
2021/08/20	1	64.20	1	64.10	64.20	0	8,974	0.00%
2021/08/19	2	64.20	2	64.40	64.50	0	9,122	0.00%
2021/08/18	1	64.00	0	0.00	64.10	1	9,144	0.01%
2021/08/17	0.1	64.50	4	64.50	64.50	-3.9	9,221	-0.04%
2021/08/16	3	64.93	2	64.90	64.50	1	9,212	0.01%
2021/08/13	3	65.93	1	66.20	65.70	2	9,230	0.02%
2021/08/12	12.2	67.25	0	0.00	66.60	12.2	9,300	0.13%
2021/08/11	0	0.00	6	67.75	67.80	-6	9,333	-0.06%
2021/08/10	2	67.35	1	67.20	68.00	1	9,357	0.01%
2021/08/09	27	67.52	0	0.00	67.50	27	9,527	0.28%
2021/08/06	2	68.25	0	0.00	68.30	2	9,564	0.02%
2021/08/05	5	68.70	18	68.55	68.80	-13	9,788	-0.13%
2021/08/04	0	0.00	101	66.90	67.20	-101	10,213	-0.99%	大賣/鉅額交易
2021/08/03	1	66.80	0	0.00	67.10	1	10,434	0.01%
2021/08/02	0	0.00	1	67.00	67.10	-1	10,492	-0.01%
2021/07/30	2	67.05	1	66.90	67.30	1	10,571	0.01%
2021/07/29	1	67.60	10	67.40	67.60	-9	10,767	-0.08%
2021/07/28	0	0.00	3	67.50	67.80	-3	10,891	-0.03%
2021/07/27	10	67.55	3	67.77	68.00	7	11,112	0.06%
2021/07/23	1	66.80	0.1	67.20	66.80	0.9	11,392	0.01%
2021/07/22	12	66.99	0.2	67.25	67.10	11.8	11,465	0.10%
2021/07/21	3	67.10	1	67.00	67.20	2	11,550	0.02%
2021/07/20	0	0.00	4	67.50	67.20	-4	11,656	-0.03%
2021/07/19	1	67.70	0.2	67.95	67.90	0.8	11,774	0.01%
2021/07/16	2	67.80	0.3	68.10	68.00	1.7	12,296	0.01%
2021/07/15	13	67.82	0.2	68.10	67.90	12.8	12,418	0.10%
2021/07/14	5	67.64	1	67.50	67.80	4	12,453	0.03%
2021/07/13	15	68.03	0.9	68.15	68.00	14.1	12,488	0.11%
2021/07/12	11	66.81	1	67.00	66.90	10	12,472	0.08%
2021/07/09	3	67.53	0	0.00	67.60	3	12,388	0.02%
2021/07/08	11	68.12	0	0.00	68.10	11	12,472	0.09%
2021/07/07	0	0.00	16	68.10	68.30	-16	12,569	-0.13%
2021/07/06	0	68.50	0	0.00	68.30	0	12,718	0.00%
2021/07/05	3	68.23	0	0.00	68.70	3	12,813	0.02%
2021/07/02	4	67.90	0	0.00	68.00	4	12,858	0.03%
2021/07/01	109	68.96	10	69.00	68.30	99	12,921	0.77%	大買/
2021/06/30	28	68.94	1	69.00	68.80	27	12,878	0.21%
2021/06/29	2	73.60	80	73.70	73.70	-78	12,478	-0.63%
2021/06/28	7	74.04	1	74.00	74.00	6	12,325	0.05%
2021/06/25	2	74.55	5	74.70	74.50	-3	12,356	-0.02%
2021/06/24	1	74.60	11	74.70	74.50	-10	12,490	-0.08%
2021/06/23	15	74.60	11	74.48	74.60	4	13,119	0.03%
2021/06/22	2	74.60	1	75.00	74.30	1	13,325	0.01%
2021/06/21	10	74.00	0	0.00	74.40	10	13,359	0.07%
2021/06/18	0	0.00	22.1	74.61	74.70	-22.1	13,457	-0.16%
2021/06/17	0	0.00	2	74.00	74.00	-2	13,494	-0.01%
2021/06/16	2	73.60	25	73.69	73.80	-23	13,793	-0.17%
2021/06/15	10	72.60	0	0.00	73.00	10	14,090	0.07%
2021/06/11	1	72.50	15	72.33	72.30	-14	14,259	-0.10%
2021/06/10	0	0.00	20	73.20	73.00	-20	14,363	-0.14%
2021/06/09	6	72.80	0	0.00	72.70	6	14,498	0.04%
2021/06/08	0	0.00	20	73.25	73.50	-20	14,816	-0.13%
2021/06/07	5	73.00	0	0.00	72.90	5	15,404	0.03%
2021/06/03	1	73.50	1	73.60	73.50	0	15,584	0.00%
2021/06/02	5	73.60	1	73.70	73.60	4	15,739	0.03%
2021/06/01	0	0.00	5	73.66	73.80	-5	15,892	-0.03%
2021/05/28	3	73.23	0.6	73.20	73.20	2.4	16,099	0.01%
2021/05/27	5	72.80	0	0.00	73.20	5	16,226	0.03%
2021/05/26	5	73.00	0	0.00	73.30	5	16,505	0.03%
2021/05/25	0.2	72.70	2	73.05	72.90	-1.8	16,687	-0.01%
2021/05/21	2	72.90	4	72.45	72.50	-2	16,964	-0.01%
2021/05/20	6	72.48	17	72.18	72.10	-11	17,089	-0.06%
2021/05/19	6	71.50	11	71.00	71.50	-5	17,153	-0.03%
2021/05/18	6	69.60	1	69.60	70.20	5	17,358	0.03%
2021/05/17	40	67.60	1	69.10	68.40	39	17,964	0.22%
2021/05/14	1	70.20	20	71.00	70.60	-19	17,941	-0.11%
2021/05/13	5	70.32	6	69.70	70.10	-1	18,054	-0.01%
2021/05/12	10	71.61	71	70.98	71.10	-61	17,959	-0.34%
2021/05/11	11	69.83	20	70.00	69.30	-9	17,558	-0.05%
2021/05/10	0	0.00	1	70.60	70.60	-1	17,580	-0.01%
2021/05/07	2	70.90	0	0.00	71.10	2	18,197	0.01%
2021/05/06	11	70.75	16	69.97	69.70	-5	19,274	-0.03%
2021/05/05	3	71.23	0	0.00	70.80	3	19,804	0.02%
2021/05/04	6	71.35	28	71.04	71.50	-22	20,037	-0.11%
2021/05/03	12	72.51	24	72.57	72.20	-12	20,055	-0.06%
2021/04/29	2	73.70	7	73.71	73.60	-5	20,347	-0.02%
2021/04/28	5	73.66	15	73.55	73.60	-10	20,672	-0.05%
2021/04/27	1	73.20	12	73.20	73.30	-11	21,355	-0.05%
2021/04/26	13	73.55	1	73.60	73.60	12	21,679	0.06%
2021/04/23	8	73.89	2	74.05	73.90	6	22,419	0.03%
2021/04/22	32	74.99	22	74.87	74.10	10	24,604	0.04%
2021/04/21	23	74.20	3	74.17	74.30	20	25,484	0.08%
2021/04/20	15	73.70	3	73.77	74.00	12	26,144	0.05%
2021/04/19	1	73.80	0	0.00	73.80	1	26,288	0.00%
2021/04/16	5	73.40	28	73.30	73.50	-23	26,368	-0.09%
2021/04/15	9	72.96	3	73.10	73.00	6	26,429	0.02%
2021/04/14	26.3	72.73	0	0.00	73.20	26.3	26,434	0.10%
2021/04/13	1	72.70	9	72.60	72.50	-8	26,365	-0.03%
2021/04/12	7	72.79	44	72.79	72.70	-37	26,479	-0.14%
2021/04/09	10.3	73.54	30	73.30	73.30	-19.8	26,461	-0.07%
2021/04/08	2	73.65	2	73.70	73.60	0	26,327	0.00%
2021/04/07	38.3	72.68	2	72.80	72.80	36.3	26,181	0.14%
2021/04/06	7.8	73.15	8	73.29	73.00	-0.2	26,030	0.00%
2021/04/01	3	73.73	15	73.53	73.50	-12	25,829	-0.05%
2021/03/31	24.3	73.96	16.8	73.84	74.10	7.5	25,726	0.03%
2021/03/30	14	73.64	1	73.50	73.70	13	25,623	0.05%
2021/03/29	29	73.71	3.3	73.74	73.60	25.7	25,510	0.10%
2021/03/26	41.3	73.92	47	73.71	73.80	-5.7	25,357	-0.02%
2021/03/25	49	75.32	34	75.11	75.70	15	24,820	0.06%
2021/03/24	25	74.23	91.4	74.26	74.20	-66.4	24,692	-0.27%
2021/03/23	50	73.97	38	73.67	74.00	12	24,594	0.05%
2021/03/22	6	74.07	1.1	74.31	74.00	4.9	24,491	0.02%
2021/03/19	7	74.64	2	74.50	75.00	5	24,545	0.02%
2021/03/18	23.1	73.29	43	74.35	74.30	-19.9	24,358	-0.08%
2021/03/17	2	72.30	3	72.23	72.30	-1	24,366	0.00%
2021/03/16	27	71.96	1	71.70	71.50	26	24,370	0.11%
2021/03/15	14	71.12	1	71.20	71.50	13	24,405	0.05%
2021/03/12	5	71.28	6	71.17	71.40	-1	24,426	0.00%
2021/03/11	44.1	71.57	7.4	71.38	72.00	36.7	24,483	0.15%
2021/03/10	3.1	74.03	2	74.20	73.90	1.1	23,998	0.00%
2021/03/09	0.1	73.80	1	72.60	72.80	-0.9	23,975	0.00%
2021/03/08	6	73.80	1	73.70	73.20	5	23,979	0.02%
2021/03/05	2.1	74.01	6	73.50	73.50	-3.9	23,936	-0.02%
2021/03/04	14.2	74.45	10	75.10	74.30	4.2	23,982	0.02%
2021/03/03	2.3	74.67	3.4	74.78	75.50	-1.1	23,918	0.00%
2021/03/02	28	74.05	18	74.25	73.90	10	23,861	0.04%
2021/02/26	6	74.70	6	74.90	74.60	0	23,754	0.00%
2021/02/25	31.7	76.43	8	76.19	75.90	23.7	23,456	0.10%
2021/02/24	10	76.38	3	76.30	76.00	7	23,325	0.03%
2021/02/23	7	75.21	4	75.10	75.10	3	23,270	0.01%
2021/02/22	3	75.83	2.1	75.91	75.80	0.9	23,118	0.00%
2021/02/19	5	75.82	1	75.90	76.10	4	22,985	0.02%
2021/02/18	9	75.36	38.3	75.37	75.40	-29.3	22,853	-0.13%
2021/02/17	64	75.58	2	75.50	75.20	62	22,678	0.27%
2021/02/05	24	78.54	6	78.38	78.40	18	22,274	0.08%
2021/02/04	2	78.85	8	79.18	78.90	-6	22,157	-0.03%
2021/02/03	3	78.43	44	78.00	78.20	-41	22,161	-0.19%
2021/02/02	23	78.44	7	78.30	78.10	16	22,341	0.07%
2021/02/01	11	77.64	93	77.30	78.00	-82	22,368	-0.37%
2021/01/29	76	80.53	14	80.79	78.40	62	22,106	0.28%
2021/01/28	121	82.34	106	80.84	81.50	15	21,406	0.07%	大買/大賣/
2021/01/27	48	80.74	40.9	80.57	81.10	7.1	20,213	0.04%
2021/01/26	23	78.43	45	78.83	77.70	-22	19,412	-0.11%
2021/01/25	13	77.28	8	77.83	78.00	5	19,027	0.03%
2021/01/22	25	76.68	15	77.75	77.60	10	18,789	0.05%
2021/01/21	15.2	76.90	50	77.11	77.00	-34.8	18,280	-0.19%
2021/01/20	66.1	76.65	11.5	76.17	76.00	54.6	17,816	0.31%
2021/01/19	22	79.03	6	78.70	79.00	16	17,029	0.09%
2021/01/18	67	79.66	10	79.43	79.00	57	16,570	0.34%
2021/01/15	175.4	81.23	93	81.20	80.40	82.4	15,678	0.53%	大買/
2021/01/14	52.1	75.69	29	76.25	77.90	23.1	13,423	0.17%
2021/01/13	92	69.11	55	70.17	70.90	37	12,034	0.31%
2021/01/12	12	67.05	67	67.69	67.50	-55	11,175	-0.49%
2021/01/11	9.2	66.83	5	66.76	67.30	4.2	10,964	0.04%
2021/01/08	15	67.09	1	67.40	67.40	14	10,765	0.13%
2021/01/07	15	66.80	2	66.60	66.80	13	10,613	0.12%
2021/01/06	2	66.75	0	0.00	66.70	2	10,633	0.02%
2021/01/05	26	66.90	0	0.00	66.80	26	10,501	0.25%
2021/01/04	20	67.20	0	0.00	68.00	20	10,269	0.19%
2020/12/30	1	66.80	0	0.00	67.50	1	10,034	0.01%
2020/12/29	4	67.38	4	67.40	67.10	0	9,957	0.00%
2020/12/28	4	68.10	3	68.10	68.00	1	9,906	0.01%
2020/12/25	5	67.64	5	67.90	67.80	0	9,956	0.00%
2020/12/23	32	66.57	0	0.00	66.80	32	9,889	0.32%
2020/12/22	5	66.00	2	66.85	66.20	3	9,905	0.03%
2020/12/21	4	65.60	1	65.90	66.20	3	9,896	0.03%
2020/12/18	3	67.63	1	68.00	66.70	2	9,762	0.02%
2020/12/17	5	67.70	3	67.90	67.90	2	9,618	0.02%
2020/12/16	2	68.05	3	68.30	68.50	-1	9,602	-0.01%
2020/12/15	0	0.00	18	68.16	67.30	-18	9,669	-0.19%
2020/12/14	2	70.00	1	69.60	69.60	1	9,443	0.01%
2020/12/11	22	70.38	7	70.63	69.90	15	9,331	0.16%
2020/12/10	8	69.00	0	0.00	69.40	8	8,938	0.09%
2020/12/09	0	0.00	22	69.00	69.40	-22	8,781	-0.25%
2020/12/08	1	68.40	34	68.34	68.40	-33	8,606	-0.38%
2020/12/07	43	67.77	19	68.00	68.80	24	8,455	0.28%
2020/12/03	1	66.40	0	0.00	66.10	1	8,018	0.01%
2020/12/02	32	66.04	1	66.50	66.40	31	7,971	0.39%
2020/12/01	2	65.05	1	65.50	65.50	1	7,857	0.01%
2020/11/30	12	66.07	1	66.60	65.30	11	7,741	0.14%
2020/11/27	2	66.50	7	66.41	66.50	-5	7,551	-0.07%
2020/11/26	0	0.00	1	66.10	66.50	-1	7,521	-0.01%
2020/11/25	2	66.35	1	65.80	65.90	1	7,510	0.01%
2020/11/24	1	66.10	2	65.95	66.20	-1	7,477	-0.01%
2020/11/23	4	65.58	0	0.00	65.90	4	7,358	0.05%
2020/11/20	1	65.40	46	65.75	65.60	-45	7,246	-0.62%
2020/11/19	7	65.07	3	65.07	65.00	4	7,129	0.06%
2020/11/18	33	65.19	0	0.00	65.30	33	7,205	0.46%
2020/11/17	0	0.00	6	64.98	65.00	-6	7,243	-0.08%
2020/11/16	1	64.80	12	64.88	65.00	-11	7,368	-0.15%
2020/11/13	7	63.93	32	63.67	64.10	-25	7,365	-0.34%
2020/11/12	1	62.00	33	62.25	62.30	-32	7,281	-0.44%
2020/11/11	3	61.43	4	61.98	62.50	-1	7,841	-0.01%
2020/11/10	32	60.22	5	60.70	60.30	27	8,501	0.32%
2020/11/09	26	61.12	0	0.00	60.90	26	8,160	0.32%
2020/11/06	7	62.60	2	62.60	62.20	5	7,951	0.06%
2020/11/05	4	62.15	0	0.00	62.30	4	8,012	0.05%
2020/11/04	0	0.00	1	62.40	62.30	-1	8,066	-0.01%
2020/11/02	0	0.00	2	61.70	62.20	-2	8,331	-0.02%
2020/10/30	2	61.55	0	0.00	61.50	2	8,537	0.02%
2020/10/29	7	61.90	0	0.00	61.90	7	8,543	0.08%
2020/10/27	2	62.05	0	0.00	62.50	2	8,706	0.02%
2020/10/26	3	62.23	0	0.00	62.30	3	8,767	0.03%
2020/10/22	1	62.40	0	0.00	62.30	1	8,865	0.01%
2020/10/21	10	62.80	6	62.80	62.80	4	8,820	0.05%
2020/10/19	6	63.63	4	64.00	63.50	2	8,992	0.02%
2020/10/16	2	63.10	0	0.00	63.10	2	9,136	0.02%
2020/10/15	12	63.68	2	63.50	63.10	10	9,382	0.11%
2020/10/14	2	64.10	25	64.32	63.70	-23	9,365	-0.25%
2020/10/12	1	63.80	2	63.95	64.10	-1	9,380	-0.01%
2020/10/05	1	63.50	0	0.00	63.20	1	9,602	0.01%
2020/09/30	21	63.40	3	63.60	63.80	18	9,703	0.19%
2020/09/29	0	0.00	1	62.50	62.90	-1	9,763	-0.01%
2020/09/25	5	60.98	0	0.00	61.30	5	9,978	0.05%
2020/09/24	0	0.00	0.2	62.10	61.50	-0.2	10,068	0.00%
2020/09/21	0	0.00	10	64.62	64.20	-10	11,198	-0.09%
2020/09/18	3	65.47	9	64.87	65.60	-6	11,465	-0.05%
2020/09/17	3	64.23	2	64.30	63.90	1	11,566	0.01%
2020/09/14	5	63.48	4	63.55	63.80	1	12,033	0.01%
2020/09/11	4	63.00	0	0.00	62.80	4	12,060	0.03%
2020/09/10	8	62.83	0	0.00	62.80	8	12,134	0.07%
2020/09/09	1	62.50	0	0.00	63.20	1	12,278	0.01%
2020/09/08	0.2	63.10	0	0.00	63.10	0.2	12,530	0.00%
2020/09/07	5	63.20	0	0.00	62.90	5	12,889	0.04%
2020/09/04	0	0.00	1	63.50	63.60	-1	12,959	-0.01%
2020/09/03	0	0.00	1	64.50	63.70	-1	13,012	-0.01%
2020/09/02	0	0.00	1	63.70	63.70	-1	13,103	-0.01%
2020/08/31	3	62.87	0	0.00	62.50	3	13,183	0.02%
2020/08/28	6	62.95	0	0.00	62.90	6	13,242	0.05%
2020/08/27	2	63.75	0	0.00	63.90	2	13,210	0.02%
2020/08/25	1	63.70	0	0.00	63.80	1	13,476	0.01%
2020/08/24	1	63.30	1	63.00	63.30	0	13,484	0.00%
2020/08/21	3	64.30	1	65.20	64.40	2	13,382	0.01%
2020/08/20	9	64.29	1	63.60	64.00	8	13,352	0.06%
2020/08/19	4	66.93	7	67.63	66.60	-3	13,179	-0.02%
2020/08/18	5	68.16	4	68.03	67.70	1	13,092	0.01%
2020/08/17	7	69.20	59.2	69.38	69.10	-52.2	13,050	-0.40%
2020/08/14	15	66.79	39	66.82	66.70	-24	12,536	-0.19%
2020/08/12	0	0.00	1	62.30	62.10	-1	11,973	-0.01%
2020/08/11	2	62.20	1	62.00	62.00	1	12,059	0.01%
2020/08/10	2	63.60	0	0.00	63.60	2	12,418	0.02%
2020/08/07	1	63.60	0	0.00	63.60	1	12,421	0.01%
2020/08/06	0	0.00	1	63.70	64.00	-1	12,425	-0.01%
2020/08/05	1	64.40	0	0.00	63.40	1	12,453	0.01%
2020/08/04	2	64.00	15	63.53	63.80	-13	12,389	-0.10%
2020/08/03	3	61.90	0	0.00	62.10	3	12,256	0.02%
2020/07/31	1	61.60	6	61.50	61.70	-5	12,209	-0.04%
2020/07/30	0	0.00	0.2	61.30	61.30	-0.2	12,140	0.00%
2020/07/29	3	60.63	0	0.00	60.10	3	12,083	0.02%
2020/07/28	0	0.00	1	61.70	60.60	-1	12,092	-0.01%
2020/07/27	3	60.67	0	0.00	60.40	3	12,154	0.02%
2020/07/24	4	61.80	0	0.00	61.20	4	12,241	0.03%
2020/07/23	8	62.41	8	62.35	62.20	0	12,237	0.00%
2020/07/22	3	61.87	0	0.00	61.90	3	12,201	0.02%
2020/07/21	18	61.35	2	61.00	61.20	16	12,219	0.13%
2020/07/20	21	61.71	0	0.00	61.50	21	12,115	0.17%
2020/07/17	1	64.10	3	64.00	64.00	-2	11,970	-0.02%
2020/07/16	0	0.00	12	63.90	64.10	-12	12,076	-0.10%
2020/07/15	8	64.15	1	63.90	63.90	7	12,107	0.06%
2020/07/14	8	64.90	0	0.00	64.70	8	12,193	0.07%
2020/07/13	0	0.00	3	64.33	64.80	-3	12,260	-0.02%
2020/07/10	12	64.02	5	64.00	63.70	7	12,339	0.06%
2020/07/09	5	65.18	0	0.00	64.80	5	12,411	0.04%
2020/07/08	7	65.06	1	65.10	65.10	6	12,351	0.05%
2020/07/07	27	65.81	6	65.20	65.60	21	12,272	0.17%
2020/07/06	8	66.58	5	67.24	66.50	3	12,140	0.02%
2020/07/03	7	65.74	18	66.11	66.10	-11	12,122	-0.09%
2020/07/02	5	65.00	5	65.30	65.30	0	12,087	0.00%
2020/07/01	3	64.50	5	64.84	64.50	-2	12,103	-0.02%
2020/06/30	42	64.49	1	64.10	64.00	41	12,039	0.34%
2020/06/29	6	69.83	0	0.00	69.80	6	11,418	0.05%
2020/06/24	1	69.80	6	70.33	70.10	-5	11,148	-0.04%
2020/06/23	0.5	70.00	0	0.00	70.00	0.5	11,187	0.00%
2020/06/22	1	69.50	3	70.03	70.10	-2	10,980	-0.02%
2020/06/19	15	68.59	10	69.10	68.80	5	10,829	0.05%
2020/06/18	4.4	68.79	14	68.91	68.90	-9.6	10,687	-0.09%
2020/06/17	1	68.40	0	0.00	68.60	1	10,682	0.01%
2020/06/16	6	68.80	0	0.00	68.60	6	10,759	0.06%
2020/06/15	3	68.77	4	69.30	67.80	-1	10,819	-0.01%
2020/06/11	6	68.02	2	69.60	67.80	4	10,583	0.04%
2020/06/10	3	66.77	14	66.93	67.00	-11	10,270	-0.11%
2020/06/09	1	66.40	0	0.00	66.00	1	10,382	0.01%
2020/06/05	3.3	66.18	0.3	66.30	66.30	3	10,372	0.03%
2020/06/04	1	66.30	0	0.00	66.40	1	10,458	0.01%
2020/06/03	3.1	66.13	2	66.30	66.10	1.1	10,478	0.01%
2020/06/01	0	0.00	5	64.48	64.20	-5	10,357	-0.05%
2020/05/29	0	0.00	21	62.99	64.50	-21	10,339	-0.20%
2020/05/28	0	0.00	1	61.40	61.50	-1	10,282	-0.01%
2020/05/27	1	62.40	3	62.50	62.00	-2	10,402	-0.02%
2020/05/26	0	0.00	3	62.23	62.00	-3	10,471	-0.03%
2020/05/25	0	0.00	4	61.50	61.50	-4	10,386	-0.04%
2020/05/22	3	60.80	2	61.00	60.70	1	10,385	0.01%
2020/05/21	16	60.74	0	0.00	60.60	16	10,324	0.15%
2020/05/20	7	61.17	0	0.00	61.00	7	10,203	0.07%
2020/05/19	7	62.14	2	61.85	61.10	5	10,136	0.05%
2020/05/18	2	62.95	1	62.40	63.00	1	9,912	0.01%
2020/05/15	7	62.49	2	62.40	62.60	5	9,872	0.05%
2020/05/14	0	0.00	2	65.10	66.00	-2	9,435	-0.02%
2020/05/13	1	66.50	1	66.40	66.50	0	9,364	0.00%
2020/05/12	12	65.80	0	0.00	66.00	12	9,318	0.13%
2020/05/11	2	67.10	12	67.26	66.90	-10	9,223	-0.11%
2020/05/08	1	66.00	3	65.90	66.30	-2	9,157	-0.02%
2020/05/07	1	65.40	1	65.50	65.30	0	9,155	0.00%
2020/05/06	2	65.15	0	0.00	65.00	2	9,143	0.02%
2020/05/04	5	65.04	0	0.00	64.90	5	9,171	0.05%
2020/04/30	4	66.00	2	66.10	66.10	2	9,167	0.02%
2020/04/29	10	65.90	1	65.90	65.50	9	9,145	0.10%
2020/04/28	0	0.00	1	65.60	65.90	-1	9,085	-0.01%
2020/04/27	1	65.80	2	65.70	65.40	-1	9,228	-0.01%
2020/04/21	0	0.00	2	63.65	63.20	-2	8,908	-0.02%
2020/04/17	0	0.00	17	65.76	65.10	-17	8,824	-0.19%
2020/04/16	1	65.00	0	0.00	65.00	1	8,673	0.01%
2020/04/15	0	0.00	2	64.80	64.80	-2	8,597	-0.02%
2020/04/14	0	0.00	4	63.50	63.70	-4	8,529	-0.05%
2020/04/13	5	62.00	1	62.50	62.00	4	8,480	0.05%
2020/04/10	1	61.80	0	0.00	62.00	1	8,483	0.01%
2020/04/09	12	61.87	2	61.90	61.80	10	8,497	0.12%
2020/04/08	0	0.00	1	62.70	62.50	-1	8,461	-0.01%
2020/04/07	10	62.00	2	63.60	61.80	8	8,374	0.10%
2020/04/06	0	0.00	10	61.15	61.60	-10	8,244	-0.12%
2020/04/01	3	58.90	2	58.80	58.40	1	8,028	0.01%
2020/03/31	2	58.00	1	59.30	58.00	1	7,929	0.01%
2020/03/30	4	59.15	3	59.67	59.30	1	7,705	0.01%
2020/03/27	4	60.20	7	60.59	60.10	-3	7,575	-0.04%
2020/03/26	1	54.60	3	56.23	55.10	-2	7,245	-0.03%
2020/03/25	5	54.76	5	55.02	54.90	0	7,265	0.00%
2020/03/24	0	0.00	18	51.73	51.90	-18	7,242	-0.25%
2020/03/23	16	49.08	3	49.25	48.20	13	7,341	0.18%
2020/03/20	4	50.55	12	51.90	51.80	-8	7,335	-0.11%
2020/03/19	13	48.86	0	0.00	48.10	13	7,245	0.18%
2020/03/18	2	50.80	13	50.96	50.30	-11	7,137	-0.15%
2020/03/17	1	50.70	0	0.00	50.70	1	7,143	0.01%
2020/03/16	3	54.07	11	53.72	52.60	-8	7,083	-0.11%
2020/03/13	14	53.60	15	54.51	55.30	-1	7,017	-0.01%
2020/03/12	4	57.83	2	57.60	56.80	2	6,839	0.03%
2020/03/11	3	60.57	3	60.97	59.40	0	6,756	0.00%
2020/03/10	4	59.95	0	0.00	60.30	4	6,727	0.06%
2020/03/09	4	60.70	2.1	62.17	61.30	1.9	6,612	0.03%
2020/03/06	5	61.28	1	61.50	61.30	4	6,580	0.06%
2020/03/05	0	0.00	5	62.96	62.90	-5	6,605	-0.08%
2020/03/04	0	0.00	2	62.00	61.60	-2	6,685	-0.03%
2020/03/02	9	60.48	1	60.50	60.30	8	6,503	0.12%
2020/02/27	6	62.77	0	0.00	62.70	6	6,430	0.09%
2020/02/24	2	64.80	0	0.00	64.50	2	6,523	0.03%
2020/02/21	0	0.00	2	65.30	65.50	-2	6,652	-0.03%
2020/02/20	0	0.00	1	66.40	66.30	-1	6,815	-0.01%
2020/02/17	0	0.00	5	65.80	65.80	-5	7,238	-0.07%
2020/02/14	2	65.40	0	0.00	66.20	2	7,735	0.03%
2020/02/11	0	0.00	2	64.70	65.50	-2	9,655	-0.02%
2020/02/07	5	65.28	0	0.00	65.30	5	9,618	0.05%
2020/02/06	0	0.00	1	66.00	66.60	-1	9,648	-0.01%
2020/02/03	0	0.00	1	64.50	63.90	-1	9,818	-0.01%
2020/01/30	1	63.30	6	63.27	62.80	-5	9,970	-0.05%
2020/01/15	10	68.20	10	68.90	68.20	0	9,888	0.00%
2020/01/14	1	68.90	0	0.00	69.10	1	9,932	0.01%
2020/01/13	0	0.00	1	69.00	69.20	-1	9,978	-0.01%
2020/01/10	0	0.00	3	67.00	67.00	-3	10,257	-0.03%
2020/01/09	0	0.00	3	67.10	67.40	-3	10,402	-0.03%
2020/01/08	9	67.18	2	67.50	67.70	7	10,386	0.07%
2020/01/07	0	0.00	5	67.98	68.30	-5	10,325	-0.05%
2020/01/06	0	0.00	1	66.70	66.80	-1	10,281	-0.01%
2020/01/03	3	69.07	0	0.00	68.20	3	10,280	0.03%
2020/01/02	1	68.80	0	0.00	68.60	1	10,267	0.01%
2019/12/27	12	69.38	3	69.40	69.40	9	10,289	0.09%
2019/12/26	1	69.00	2	69.05	69.20	-1	10,324	-0.01%
2019/12/25	1	69.30	0	0.00	69.30	1	10,395	0.01%
2019/12/24	0	0.00	1	69.50	69.20	-1	10,415	-0.01%
2019/12/23	1	70.10	1	70.10	69.80	0	10,403	0.00%
2019/12/19	0	0.00	1	69.80	70.20	-1	10,340	-0.01%
2019/12/18	2	70.50	9.2	70.44	71.10	-7.2	10,264	-0.07%
2019/12/17	0	0.00	2	69.00	69.80	-2	10,110	-0.02%
2019/12/16	1	68.80	6	68.83	68.70	-5	10,061	-0.05%
2019/12/13	5	68.68	0	0.00	68.80	5	10,081	0.05%
2019/12/12	6	69.20	1	69.40	69.00	5	10,022	0.05%
2019/12/10	0	0.00	3	68.53	68.90	-3	9,860	-0.03%
2019/12/09	1	69.00	0	0.00	68.40	1	9,870	0.01%
2019/12/06	6	69.07	0	0.00	69.00	6	9,834	0.06%
2019/12/05	1	69.40	0	0.00	68.80	1	9,812	0.01%
2019/12/04	0	0.00	1	68.80	69.00	-1	9,768	-0.01%
2019/12/03	1	68.60	1	69.00	69.10	0	9,735	0.00%
2019/11/29	2	67.90	1	67.90	68.00	1	9,533	0.01%
2019/11/28	0	0.00	0.7	69.30	69.50	-0.7	9,419	-0.01%
2019/11/27	0	0.00	1	70.00	69.70	-1	9,548	-0.01%
2019/11/26	0	0.00	4	70.20	70.20	-4	9,489	-0.04%
2019/11/25	5	69.68	0	0.00	69.90	5	9,335	0.05%
2019/11/21	0	0.00	21	70.02	71.30	-21	9,256	-0.23%
2019/11/19	1	70.50	8	70.60	70.70	-7	8,977	-0.08%
2019/11/18	8	69.93	10	70.00	70.00	-2	8,747	-0.02%
2019/11/15	2	70.20	3	69.63	69.80	-1	8,659	-0.01%
2019/11/14	9	70.12	6	70.70	70.00	3	8,545	0.04%
2019/11/13	8	69.49	33	69.79	70.00	-25	8,312	-0.30%
2019/11/12	17.7	68.44	204	68.27	68.60	-186.3	7,853	-2.37%	大賣/鉅額交易
2019/11/11	6	66.65	14	66.95	66.70	-8	7,394	-0.11%
2019/11/08	214	67.25	39	65.50	67.30	175	7,023	2.49%	大買/鉅額交易
2019/11/07	3	60.90	0	0.00	61.20	3	6,158	0.05%
2019/11/05	5	60.90	0	0.00	61.00	5	6,181	0.08%
2019/11/04	3	60.93	1	61.00	61.10	2	6,224	0.03%
2019/11/01	1	60.30	2.7	60.15	60.20	-1.7	6,196	-0.03%
2019/10/31	0	0.00	6	59.68	59.30	-6	6,190	-0.10%
2019/10/30	0	0.00	5	60.60	60.40	-5	6,095	-0.08%
2019/10/29	1	60.80	24	60.37	60.70	-23	6,217	-0.37%
2019/10/28	0	0.00	1	59.80	59.80	-1	6,159	-0.02%
2019/10/25	12.3	59.38	10	59.37	59.60	2.3	6,204	0.04%
2019/10/24	2	59.20	0	0.00	59.30	2	6,228	0.03%
2019/10/22	2	58.80	5	58.96	58.50	-3	6,216	-0.05%
2019/10/21	3	58.10	1	58.30	58.30	2	6,157	0.03%
2019/10/18	11	58.81	5	59.10	58.00	6	6,074	0.10%
2019/10/17	0	0.00	25	56.82	57.30	-25	5,714	-0.44%
2019/10/16	0	0.00	1	55.20	55.50	-1	5,511	-0.02%
2019/10/14	0	0.00	2	55.40	55.00	-2	5,583	-0.04%
2019/10/08	0	0.00	5	55.36	55.10	-5	5,520	-0.09%
2019/10/07	3	55.27	1	55.20	55.50	2	5,520	0.04%
2019/10/02	0	0.00	3	54.97	54.90	-3	5,516	-0.05%
2019/10/01	0	0.00	1	54.80	54.80	-1	5,504	-0.02%
2019/09/26	0	0.00	4	54.70	54.70	-4	5,459	-0.07%
2019/09/25	4	54.25	0	0.00	54.70	4	5,464	0.07%
2019/09/24	1	55.00	0	0.00	55.00	1	5,499	0.02%
2019/09/23	0	0.00	4	54.90	54.50	-4	5,470	-0.07%
2019/09/18	0	0.00	7	54.17	54.70	-7	5,436	-0.13%
2019/09/17	3	53.70	0	0.00	53.90	3	5,345	0.06%
2019/09/12	0	0.00	1	53.40	53.40	-1	5,472	-0.02%
2019/09/10	0	0.00	1	52.40	52.30	-1	5,466	-0.02%
2019/09/09	0	0.00	3	53.00	52.90	-3	5,468	-0.05%
2019/09/06	0	0.00	1	52.90	52.80	-1	5,458	-0.02%
2019/09/04	0	0.00	4	52.40	52.40	-4	5,497	-0.07%
2019/09/03	2	52.00	0	0.00	51.90	2	5,541	0.04%
2019/09/02	7	52.57	13	52.82	52.20	-6	5,567	-0.11%
2019/08/30	9	52.26	16	52.11	52.40	-7	5,581	-0.13%
2019/08/28	1	50.70	2	50.50	50.50	-1	5,400	-0.02%
2019/08/26	0	0.00	1	50.10	50.00	-1	5,427	-0.02%
2019/08/23	3	50.73	0	0.00	50.70	3	5,469	0.05%
2019/08/22	1	50.90	0	0.00	51.10	1	5,556	0.02%
2019/08/21	0	0.00	1	51.40	51.30	-1	5,627	-0.02%
2019/08/19	0	0.00	2	51.50	51.50	-2	5,590	-0.04%
2019/08/16	1	50.10	3	51.20	51.00	-2	5,592	-0.04%
2019/08/15	1	49.85	1	50.20	50.10	0	5,512	0.00%
2019/08/14	0	0.00	1	51.20	50.70	-1	5,523	-0.02%
2019/08/13	2	50.10	2	50.75	50.50	0	5,505	0.00%
2019/08/12	1	50.30	2	49.95	50.60	-1	5,493	-0.02%
2019/08/08	1	48.05	0	0.00	48.00	1	5,414	0.02%
2019/08/07	0	0.00	0.3	48.20	48.00	-0.3	5,477	0.00%
2019/08/06	0	0.00	1	47.70	47.70	-1	5,537	-0.02%
2019/08/05	1	48.55	4	49.35	48.45	-3	5,533	-0.05%
2019/08/02	3	49.90	5	49.79	49.70	-2	5,541	-0.04%
2019/08/01	2	50.70	0	0.00	50.80	2	5,735	0.03%
2019/07/31	8	51.41	5	51.20	50.90	3	6,001	0.05%
2019/07/30	20	56.19	15	56.36	56.00	5	5,782	0.09%
2019/07/29	14	57.08	0	0.00	57.00	14	5,768	0.24%
2019/07/26	6	57.35	4	57.50	57.50	2	5,731	0.03%
2019/07/25	17	57.08	28	56.84	57.40	-11	5,669	-0.19%
2019/07/24	8	56.15	0	0.00	56.10	8	5,675	0.14%
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	12	55.63	0	0.00	55.40	12	5,893	0.20%
2019/07/16	0	0.00	16	56.01	56.30	-16	5,932	-0.27%
2019/07/12	10	55.10	0	0.00	55.00	10	6,297	0.16%
2019/07/11	0	0.00	2	55.30	55.50	-2	6,804	-0.03%
2019/07/10	1	54.50	0	0.00	54.70	1	7,505	0.01%
2019/07/09	2	54.60	0	0.00	54.50	2	7,637	0.03%
2019/07/08	6	55.00	0	0.00	55.10	6	7,647	0.08%
2019/07/05	0	0.00	4	55.00	55.10	-4	7,660	-0.05%
2019/07/04	5	54.70	2	54.70	54.70	3	7,710	0.04%
2019/07/03	0	0.00	8	54.66	54.50	-8	7,790	-0.10%
2019/07/02	10	54.60	10	54.60	54.60	0	7,808	0.00%
2019/07/01	0	0.00	3	54.60	54.50	-3	7,840	-0.04%
2019/06/28	11	53.79	0	0.00	53.70	11	7,830	0.14%
2019/06/26	1	53.90	0	0.00	54.00	1	7,916	0.01%
2019/06/25	3	53.77	0	0.00	53.70	3	7,976	0.04%
2019/06/24	0	0.00	2	54.20	54.20	-2	8,010	-0.02%
2019/06/21	16	53.68	0	0.00	53.70	16	8,018	0.20%
2019/06/20	3	53.90	8	53.94	54.10	-5	7,932	-0.06%
2019/06/19	0	0.00	10	53.16	53.40	-10	7,889	-0.13%
2019/06/18	2	52.00	0.1	52.00	52.20	1.9	7,844	0.02%
2019/06/17	0	0.00	2	52.50	52.20	-2	7,877	-0.03%
2019/06/14	0	0.00	1	51.90	52.00	-1	7,892	-0.01%
2019/06/13	4	51.35	1	51.50	51.50	3	7,969	0.04%
2019/06/12	0	0.00	6	51.85	52.20	-6	8,383	-0.07%
2019/06/11	2	50.40	0	0.00	50.50	2	8,308	0.02%
2019/06/10	2	50.30	0	0.00	50.30	2	8,293	0.02%
2019/06/06	4	50.20	1	50.70	50.00	3	8,306	0.04%
2019/06/04	1	50.70	1	51.00	50.70	0	8,466	0.00%
2019/06/03	1	50.90	12	50.70	51.20	-11	8,513	-0.13%
2019/05/31	14	51.56	4	51.50	51.50	10	8,517	0.12%
2019/05/30	10	50.71	17	50.65	51.10	-7	8,440	-0.08%
2019/05/29	2	49.15	0	0.00	49.40	2	8,432	0.02%
2019/05/28	1	50.00	0	0.00	50.00	1	8,395	0.01%
2019/05/24	3	50.50	0	0.00	50.50	3	8,474	0.04%
2019/05/23	0	0.00	2	50.20	50.10	-2	8,582	-0.02%
2019/05/21	4	50.68	4	50.53	50.40	0	8,804	0.00%
2019/05/17	1	50.00	12	50.27	49.95	-11	8,864	-0.12%
2019/05/16	2	50.35	3	50.10	49.95	-1	8,820	-0.01%
2019/05/15	3	50.90	3	50.93	50.90	0	8,787	0.00%
2019/05/14	7	50.41	0	0.00	50.80	7	8,743	0.08%
2019/05/13	2	51.70	9	51.74	51.70	-7	8,680	-0.08%
2019/05/10	9	51.76	9	51.63	51.70	0	8,645	0.00%
2019/05/09	8	51.51	8	51.71	52.00	0	8,585	0.00%
2019/05/08	17	54.04	10	54.11	53.50	7	8,315	0.08%
2019/05/07	4	57.68	8	57.59	57.20	-4	8,026	-0.05%
2019/05/06	10	57.96	23	57.61	57.00	-13	8,125	-0.16%
2019/05/03	3	58.93	2	59.10	59.40	1	7,979	0.01%
2019/05/02	7	58.77	0	0.00	58.60	7	7,931	0.09%
2019/04/30	2	58.30	0	0.00	58.30	2	7,912	0.03%
2019/04/29	3	58.30	1	58.50	58.30	2	7,847	0.03%
2019/04/26	21	58.94	4	59.00	58.80	17	7,833	0.22%
2019/04/25	1	59.00	1	59.20	59.20	0	7,834	0.00%
2019/04/24	4	60.25	3	60.27	59.40	1	7,862	0.01%
2019/04/23	12	58.72	0	0.00	59.10	12	7,782	0.15%
2019/04/22	8	59.18	0	0.00	58.90	8	7,733	0.10%
2019/04/19	25	60.57	3	60.47	60.10	22	7,713	0.29%
2019/04/18	4	61.50	23	61.90	60.90	-19	7,671	-0.25%
2019/04/17	24	62.61	21	62.40	61.10	3	7,539	0.04%
2019/04/16	18	59.28	15	59.32	60.90	3	7,192	0.04%
2019/04/15	3	55.07	17	55.06	55.50	-14	6,540	-0.21%
2019/04/12	11	54.00	3	53.83	53.80	8	6,451	0.12%
2019/04/11	3	54.07	11	54.38	53.60	-8	6,445	-0.12%
2019/04/10	3	53.87	3	53.90	54.20	0	6,413	0.00%
2019/04/09	20	53.49	5	53.58	54.30	15	6,410	0.23%
2019/04/08	2	53.35	5	53.28	53.30	-3	6,352	-0.05%
2019/04/03	2	52.60	1	52.50	52.70	1	6,299	0.02%
2019/04/02	0	0.00	1	53.20	53.00	-1	6,261	-0.02%
2019/04/01	6	53.17	1	53.10	53.00	5	6,228	0.08%
2019/03/29	0	0.00	2	53.10	53.30	-2	6,099	-0.03%
2019/03/28	2	52.90	3	52.93	53.00	-1	6,067	-0.02%
2019/03/27	0	0.00	8	52.40	52.50	-8	6,037	-0.13%
2019/03/26	0	0.00	1	52.20	52.00	-1	5,996	-0.02%
2019/03/25	4	51.30	2	51.35	51.40	2	5,977	0.03%
2019/03/22	6	52.17	2	52.20	52.10	4	5,960	0.07%
2019/03/21	5	52.10	0	0.00	51.80	5	5,968	0.08%
2019/03/20	2	52.10	2	51.90	52.10	0	5,968	0.00%
2019/03/19	2	52.00	1	51.90	52.10	1	5,944	0.02%
2019/03/18	6	51.65	2	51.60	51.90	4	5,967	0.07%
2019/03/15	8	51.83	8	52.08	52.40	0	5,896	0.00%
2019/03/14	0	0.00	1	54.80	54.20	-1	5,474	-0.02%
2019/03/12	0	0.00	2	55.05	54.90	-2	5,551	-0.04%
2019/03/11	1	53.90	5	53.80	53.90	-4	5,506	-0.07%
2019/03/08	2	52.15	0	0.00	52.50	2	5,387	0.04%
2019/02/27	0	0.00	10	52.30	52.80	-10	5,499	-0.18%
2019/02/26	1	53.10	1	53.40	53.00	0	5,490	0.00%
2019/02/22	2	52.50	0	0.00	52.90	2	5,346	0.04%
2019/02/21	6	52.57	0	0.00	52.50	6	5,238	0.11%
2019/02/20	1	52.60	11	52.49	52.50	-10	5,169	-0.19%
2019/02/18	1	51.30	0	0.00	51.20	1	5,006	0.02%
2019/02/15	1	50.90	2	50.80	50.80	-1	4,996	-0.02%
2019/02/14	1	51.40	1	50.80	50.60	0	5,132	0.00%
2019/02/13	7	50.99	0	0.00	50.70	7	5,154	0.14%
2019/02/12	6	51.10	0	0.00	51.00	6	5,228	0.11%
2019/02/11	1	52.50	0	0.00	51.00	1	5,259	0.02%
2019/01/29	2	51.30	0	0.00	51.40	2	5,462	0.04%
2019/01/28	6	51.48	3	51.17	51.50	3	5,462	0.05%
2019/01/25	0	0.00	1	50.60	51.00	-1	5,457	-0.02%
2019/01/24	0	0.00	1	49.15	49.00	-1	5,331	-0.02%
2019/01/23	1	48.55	0	0.00	48.60	1	5,384	0.02%
2019/01/22	0	0.00	1	49.00	49.00	-1	5,401	-0.02%
2019/01/21	1	49.00	0	0.00	49.00	1	5,495	0.02%
2019/01/18	0	0.00	1	48.65	48.95	-1	5,526	-0.02%
2019/01/17	1	48.65	0	0.00	48.60	1	5,541	0.02%
2019/01/16	0	0.00	3	49.00	48.90	-3	5,539	-0.05%
2019/01/15	0	0.00	2	48.78	48.90	-2	5,593	-0.04%
2019/01/10	2	48.18	1	47.65	48.50	1	5,474	0.02%
2019/01/09	1	48.00	1	47.80	48.00	0	5,422	0.00%
2019/01/08	10	47.36	3	47.63	47.40	7	5,403	0.13%
2019/01/07	1	48.50	4	48.60	48.50	-3	5,269	-0.06%
2019/01/04	2	48.43	1	48.50	48.50	1	5,286	0.02%
2019/01/03	1	49.40	1	49.60	49.60	0	5,461	0.00%
2019/01/02	1	50.20	0	0.00	50.20	1	5,502	0.02%
2018/12/28	0	0.00	1	51.20	51.40	-1	5,510	-0.02%
2018/12/24	1	49.55	0	0.00	50.60	1	5,738	0.02%
2018/12/21	0	0.00	1	50.20	50.40	-1	5,986	-0.02%
2018/12/20	2	49.78	4	50.60	49.90	-2	6,148	-0.03%
2018/12/18	1	50.90	3	51.00	50.70	-2	6,314	-0.03%
2018/12/17	4	50.90	4	51.48	51.30	0	6,491	0.00%
2018/12/14	7	50.44	0	0.00	50.70	7	6,565	0.11%
2018/12/13	0	0.00	6	51.53	51.70	-6	6,571	-0.09%
2018/12/12	2	51.10	0	0.00	51.20	2	6,605	0.03%
2018/12/11	0	0.00	5	50.20	50.30	-5	6,679	-0.07%
2018/12/10	0	0.00	5	50.10	49.80	-5	6,949	-0.07%
2018/12/06	13	50.58	5	50.20	50.10	8	7,050	0.11%
2018/12/05	9	52.96	0	0.00	52.90	9	6,990	0.13%
2018/12/03	5	54.30	8	54.24	54.10	-3	7,168	-0.04%
2018/11/30	0	0.00	1	52.50	52.30	-1	7,220	-0.01%
2018/11/29	6	53.05	4	53.50	52.40	2	7,230	0.03%
2018/11/28	5	51.86	5	52.90	53.00	0	7,195	0.00%
2018/11/27	4.3	51.49	2	51.35	51.30	2.3	7,127	0.03%
2018/11/26	0	0.00	3	50.70	50.80	-3	7,191	-0.04%
2018/11/22	3	51.10	0	0.00	50.10	3	7,204	0.04%
2018/11/20	2	52.00	0	0.00	51.60	2	7,199	0.03%
2018/11/19	4	52.60	2	52.30	52.50	2	7,236	0.03%
2018/11/16	0	0.00	1	50.70	51.00	-1	7,258	-0.01%
2018/11/15	1	50.30	4	50.20	50.30	-3	7,281	-0.04%
2018/11/14	2	50.70	0	0.00	50.70	2	7,347	0.03%
2018/11/13	4	49.39	6	50.53	51.20	-2	7,356	-0.03%
2018/11/12	0	0.00	2	51.20	51.10	-2	7,337	-0.03%
2018/11/09	5	51.52	13	51.04	52.20	-8	7,313	-0.11%
2018/11/08	2	51.90	1	52.10	51.90	1	7,210	0.01%
2018/11/07	17	51.44	3	51.17	51.30	14	7,148	0.20%
2018/11/06	8	53.33	1	52.40	51.90	7	7,093	0.10%
2018/11/05	7	54.46	4	54.50	54.40	3	7,198	0.04%
2018/11/02	3	54.73	3	55.20	55.40	0	7,214	0.00%
2018/11/01	2	55.70	0	0.00	56.00	2	7,235	0.03%
2018/10/31	0	0.00	2	55.70	56.30	-2	7,286	-0.03%
2018/10/30	0	0.00	2	55.30	54.40	-2	7,357	-0.03%
2018/10/29	3	55.40	7	55.91	55.30	-4	7,450	-0.05%
2018/10/26	2	54.40	4	54.40	54.50	-2	7,431	-0.03%
2018/10/25	2	53.50	6	54.20	54.10	-4	7,509	-0.05%
2018/10/24	3	54.53	3	55.43	54.60	0	7,636	0.00%
2018/10/23	9	54.20	4	54.40	54.00	5	7,746	0.06%
2018/10/22	4	56.58	2	57.20	56.90	2	7,885	0.03%
2018/10/19	3	56.80	6	56.77	57.50	-3	8,008	-0.04%
2018/10/18	0	0.00	1	57.10	57.20	-1	8,069	-0.01%
2018/10/17	7	57.26	6	57.90	56.80	1	8,128	0.01%
2018/10/16	2	56.80	13	56.49	56.80	-11	8,138	-0.14%
2018/10/12	11	53.62	0	0.00	53.90	11	8,204	0.13%
2018/10/11	4	54.73	7	53.90	53.80	-3	8,194	-0.04%
2018/10/09	2	60.20	6	59.70	59.60	-4	8,068	-0.05%
2018/10/08	3	60.93	2	60.60	60.60	1	8,084	0.01%
2018/10/05	2	60.50	11	60.45	61.30	-9	8,095	-0.11%
2018/10/04	2	60.25	0	0.00	60.90	2	8,056	0.02%
2018/10/02	2	61.00	2	61.20	61.00	0	7,960	0.00%
2018/10/01	4.2	61.80	0	0.00	61.70	4.2	7,920	0.05%
2018/09/28	3	60.17	0	0.00	61.10	3	7,917	0.04%
2018/09/27	5	60.72	10	60.80	60.90	-5	7,811	-0.06%
2018/09/26	7	62.11	4	62.20	62.10	3	7,624	0.04%
2018/09/25	0.2	64.30	0	0.00	64.20	0.2	7,483	0.00%
2018/09/21	5	62.44	1	63.00	65.10	4	7,541	0.05%
2018/09/20	2	64.05	6	64.27	63.60	-4	7,445	-0.05%
2018/09/18	2	64.70	1	64.90	64.90	1	7,627	0.01%
2018/09/17	3	65.80	1	66.10	65.80	2	7,730	0.03%
2018/09/14	1	65.40	1	65.60	65.60	0	7,751	0.00%
2018/09/13	0	0.00	1	61.00	60.90	-1	7,565	-0.01%
2018/09/12	0	0.00	4	59.80	60.10	-4	7,568	-0.05%
2018/09/11	2	59.40	1	59.40	59.90	1	7,571	0.01%
2018/09/10	3	59.63	21	59.56	58.80	-18	7,639	-0.24%
2018/09/07	4	61.30	0	0.00	61.20	4	7,704	0.05%
2018/09/06	5	63.08	1	62.60	62.50	4	7,709	0.05%
2018/09/05	1	64.00	0	0.00	63.90	1	7,699	0.01%
2018/09/04	1	64.90	0	0.00	64.90	1	7,697	0.01%
2018/09/03	1	65.90	7	65.27	65.20	-6	7,769	-0.08%
2018/08/31	1	66.20	2	64.00	66.20	-1	7,945	-0.01%
2018/08/30	2	64.50	2	64.70	64.50	0	7,987	0.00%
2018/08/29	0	0.00	6	65.83	66.00	-6	8,020	-0.07%
2018/08/28	0	0.00	2	65.30	65.20	-2	8,081	-0.02%
2018/08/27	1	64.20	3	64.20	64.50	-2	8,153	-0.02%
2018/08/24	3	63.30	6	63.38	63.70	-3	8,186	-0.04%
2018/08/23	12	63.97	2	64.20	64.20	10	8,431	0.12%
2018/08/21	6	63.85	2	64.30	64.30	4	8,490	0.05%
2018/08/20	1	66.10	2	66.10	65.60	-1	8,393	-0.01%
2018/08/17	2	65.75	0	0.00	65.40	2	8,433	0.02%
2018/08/16	2	66.50	2	67.40	66.50	0	8,397	0.00%
2018/08/15	1	67.10	5	67.46	67.20	-4	8,421	-0.05%
2018/08/14	15	68.30	3	68.40	68.50	12	8,448	0.14%
2018/08/13	2	68.10	17	68.21	67.80	-15	8,510	-0.18%
2018/08/10	11	68.90	4	68.60	69.00	7	8,628	0.08%
2018/08/09	0	0.00	2	66.50	66.70	-2	8,437	-0.02%
2018/08/07	0	0.00	1	66.60	66.60	-1	8,454	-0.01%
2018/08/03	3	65.93	0	0.00	66.70	3	8,554	0.04%
2018/08/02	0	0.00	5	67.32	66.60	-5	8,514	-0.06%
2018/08/01	2.3	67.59	0	0.00	67.50	2.3	8,558	0.03%
2018/07/31	1	67.10	8	67.33	68.10	-7	8,505	-0.08%
2018/07/30	9	66.58	3	66.33	66.50	6	8,359	0.07%
2018/07/27	1	68.80	2	68.95	69.20	-1	8,238	-0.01%
2018/07/26	0	0.00	1	68.00	67.90	-1	8,051	-0.01%
2018/07/24	1	69.00	2	68.80	69.10	-1	7,906	-0.01%
2018/07/23	0	0.00	6	68.97	69.30	-6	7,861	-0.08%
2018/07/20	1	68.80	13	68.12	68.40	-12	7,839	-0.15%
2018/07/19	3	67.70	2	67.95	67.30	1	7,779	0.01%
2018/07/18	3	66.60	3	67.20	67.20	0	7,784	0.00%
2018/07/17	31	65.25	2	65.30	66.70	29	7,697	0.38%
2018/07/16	0	0.00	2	65.00	65.30	-2	7,641	-0.03%
2018/07/12	1	63.20	0	0.00	63.10	1	7,629	0.01%
2018/07/11	0	0.00	10	62.70	62.60	-10	7,681	-0.13%
2018/07/06	1	62.40	0	0.00	62.40	1	7,827	0.01%
2018/07/05	1	62.60	1	62.90	63.10	0	7,836	0.00%
2018/07/03	1	63.30	2	62.95	63.00	-1	8,002	-0.01%
2018/06/28	2	60.70	1	60.80	60.90	1	7,855	0.01%
2018/06/27	2	62.50	0	0.00	62.00	2	7,719	0.03%
2018/06/26	8	62.83	0	0.00	62.10	8	7,654	0.10%
2018/06/25	8	64.41	0	0.00	63.80	8	7,524	0.11%
2018/06/22	7	65.01	0	0.00	65.00	7	7,433	0.09%
2018/06/20	10	66.05	1	66.50	67.00	9	7,443	0.12%
2018/06/19	2	65.10	0	0.00	65.30	2	7,395	0.03%
2018/06/14	0	0.00	3	66.73	66.50	-3	7,127	-0.04%
2018/06/13	6	66.82	0	0.00	66.70	6	7,133	0.08%
2018/06/12	1	67.30	0	0.00	67.30	1	7,456	0.01%
2018/06/11	6	67.85	10	67.10	67.80	-4	7,380	-0.05%
2018/06/08	1	68.10	12	67.73	67.90	-11	7,316	-0.15%
2018/06/07	12	68.78	0	0.00	67.80	12	7,122	0.17%
2018/06/06	0	0.00	4	68.03	68.50	-4	7,133	-0.06%
2018/06/05	2	67.00	5	66.90	67.30	-3	7,043	-0.04%
2018/06/04	5	65.50	0	0.00	66.60	5	6,949	0.07%
2018/06/01	0	0.00	2	64.70	64.90	-2	6,869	-0.03%
2018/05/31	3	63.83	0	0.00	63.30	3	6,838	0.04%
2018/05/28	10	65.90	0	0.00	66.00	10	6,483	0.15%
2018/05/25	1	66.10	1	65.70	66.10	0	6,495	0.00%
2018/05/24	1	64.50	0	0.00	65.00	1	6,445	0.02%
2018/05/22	6	65.03	0	0.00	65.00	6	6,467	0.09%
2018/05/18	8	65.70	1	65.90	65.00	7	6,557	0.11%
2018/05/17	0	0.00	5	67.60	67.20	-5	6,511	-0.08%
2018/05/16	3	66.77	15	66.67	66.60	-12	6,523	-0.18%
2018/05/14	1	67.00	30	66.80	67.50	-29	6,849	-0.42%
2018/05/11	4	67.13	7	67.03	67.00	-3	6,863	-0.04%
2018/05/10	10	68.74	4	68.65	68.60	6	6,723	0.09%
2018/05/09	8	68.66	8	69.11	68.90	0	6,771	0.00%
2018/05/04	5	69.90	0	0.00	69.80	5	7,080	0.07%
2018/05/02	30	70.80	3	70.40	71.00	27	7,220	0.37%
2018/04/30	3	69.03	1	69.30	69.50	2	7,218	0.03%
2018/04/27	2	68.55	0	0.00	68.70	2	7,337	0.03%
2018/04/26	2	68.65	4	68.15	68.30	-2	7,428	-0.03%
2018/04/25	2	68.40	0	0.00	68.60	2	7,458	0.03%
2018/04/24	4	69.83	0	0.00	69.10	4	7,537	0.05%
2018/04/20	14	69.77	10	70.38	70.50	4	7,670	0.05%
2018/04/19	1	69.50	1	70.20	69.50	0	7,699	0.00%
2018/04/17	3	69.53	1	69.90	69.00	2	7,917	0.03%
2018/04/16	3	70.20	0	0.00	70.30	3	7,869	0.04%
2018/04/12	3	71.27	0	0.00	71.50	3	7,967	0.04%
2018/04/11	1	71.90	0	0.00	71.80	1	7,980	0.01%
2018/04/10	2	71.75	2	71.70	71.80	0	8,034	0.00%
2018/04/02	2	72.85	10	72.90	72.80	-8	7,947	-0.10%
2018/03/30	0	0.00	1	73.40	73.20	-1	8,034	-0.01%
2018/03/29	3	72.83	0	0.00	72.60	3	8,048	0.04%
2018/03/28	5	73.80	0	0.00	73.50	5	7,982	0.06%
2018/03/27	0	0.00	1	73.90	73.80	-1	7,985	-0.01%
2018/03/26	1	72.70	0	0.00	73.50	1	8,013	0.01%
2018/03/23	2	73.15	4	73.63	73.50	-2	8,130	-0.02%
2018/03/21	16	74.56	0	0.00	74.50	16	8,290	0.19%
2018/03/20	0	0.00	1	75.10	74.90	-1	8,420	-0.01%
2018/03/19	2	74.70	1	75.50	75.50	1	8,424	0.01%
2018/03/16	14	74.01	0	0.00	76.10	14	8,395	0.17%
2018/03/15	1	75.70	0	0.00	76.00	1	8,184	0.01%
2018/03/14	2	76.50	0	0.00	76.50	2	8,309	0.02%
2018/03/13	2	76.95	1	77.40	77.30	1	8,494	0.01%
2018/03/12	11	76.59	1	77.10	77.40	10	8,568	0.12%
2018/03/09	4	74.75	0	0.00	75.00	4	8,656	0.05%
2018/03/08	1	74.40	1	74.50	74.20	0	8,821	0.00%
2018/03/06	5	73.90	0	0.00	73.90	5	9,051	0.06%
2018/03/05	0	0.00	3	73.97	74.00	-3	9,241	-0.03%
2018/03/02	1	73.80	0	0.00	74.20	1	9,334	0.01%
2018/03/01	1	74.40	0	0.00	75.00	1	9,440	0.01%
2018/02/27	0	0.00	6	75.57	75.00	-6	9,553	-0.06%
2018/02/26	0	0.00	8	75.54	74.90	-8	9,606	-0.08%
2018/02/23	0	0.00	5.7	75.16	75.60	-5.7	9,770	-0.06%
2018/02/22	0	0.00	1	74.40	73.70	-1	9,939	-0.01%
2018/02/21	0	0.00	1	75.00	76.00	-1	9,970	-0.01%
2018/02/12	8	72.80	0	0.00	72.30	8	10,052	0.08%
2018/02/09	0	0.00	7	71.89	73.40	-7	10,206	-0.07%
2018/02/08	3	72.50	2	72.15	72.00	1	10,208	0.01%
2018/02/07	1	73.20	2	74.85	73.60	-1	10,332	-0.01%
2018/02/06	28	74.11	4	74.85	71.50	24	10,314	0.23%
2018/02/02	0	0.00	3	77.03	77.60	-3	10,482	-0.03%
2018/02/01	3	77.67	0	0.00	77.00	3	10,459	0.03%
2018/01/30	2	80.25	12	81.35	79.90	-10	10,369	-0.10%
2018/01/29	1	78.30	0	0.00	78.50	1	10,080	0.01%
2018/01/26	0	0.00	10	78.80	78.40	-10	10,063	-0.10%
2018/01/25	1	78.60	42	78.90	79.00	-41	10,070	-0.41%
2018/01/24	1	77.30	1	77.60	77.60	0	9,969	0.00%
2018/01/23	1	78.50	2	78.20	78.00	-1	10,000	-0.01%
2018/01/18	2	77.10	6	77.47	76.70	-4	9,823	-0.04%
2018/01/17	0	0.00	3	76.83	77.10	-3	9,719	-0.03%
2018/01/16	2	75.35	1	75.10	75.50	1	9,607	0.01%
2018/01/15	5	75.50	0	0.00	75.10	5	9,577	0.05%
2018/01/12	0	0.00	5	74.64	75.10	-5	9,655	-0.05%
2018/01/11	0	0.00	10	72.32	72.50	-10	9,617	-0.10%
2018/01/10	14	71.79	2	71.70	72.50	12	9,623	0.12%
2018/01/09	0	0.00	8	72.14	72.20	-8	9,658	-0.08%
2018/01/05	2	71.70	0	0.00	72.00	2	9,559	0.02%
2018/01/04	1	72.00	0.4	72.00	71.90	0.6	9,572	0.01%
2018/01/03	0	0.00	1	72.40	72.60	-1	9,580	-0.01%