和碩 (4938)-富邦-竹東券商分點個股進出

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
97.0
漲跌
▲2.3
漲幅
+2.43%
成交量
6,173張
產業
上市電腦週邊類股
1632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－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東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
2024/04/26	2	97.50	0	0.00	97.00	2	13,432	0.01%
2024/04/25	2	95.00	0	0.00	94.70	2	13,407	0.01%
2024/04/24	0	0.00	5	96.50	96.70	-5	13,360	-0.04%
2024/04/23	2	95.20	1	95.10	94.70	1	13,435	0.01%
2024/04/22	0	94.00	3	94.57	94.50	-3	13,481	-0.02%
2024/04/19	4	94.40	21	95.59	94.80	-17	13,453	-0.13%
2024/04/18	7	96.61	15	96.69	96.60	-8	13,250	-0.06%
2024/04/17	2	95.30	8	96.50	96.40	-6	13,289	-0.05%
2024/04/16	6	97.73	2	97.55	95.40	4	13,217	0.03%
2024/04/15	0	0.00	6	99.12	98.70	-6	12,982	-0.05%
2024/04/12	10	99.25	2	99.10	98.30	8	12,865	0.06%
2024/04/11	1	100.00	3	100.50	101.50	-2	12,727	-0.02%
2024/04/10	0	0.00	2.2	102.91	101.00	-2.2	12,741	-0.02%
2024/04/09	11	101.00	1	101.50	100.50	10	12,653	0.08%
2024/04/08	61	100.21	5	100.80	101.00	56	12,569	0.45%
2024/04/03	3	97.67	1.3	98.27	97.40	1.7	12,409	0.01%
2024/04/02	0	0.00	11.4	98.71	98.30	-11.4	12,352	-0.09%
2024/04/01	4	98.35	6	99.15	97.50	-2	12,444	-0.02%
2024/03/29	8	100.11	71.1	101.67	102.00	-63.1	12,305	-0.51%
2024/03/28	40	99.80	24	100.32	99.70	16	11,794	0.14%
2024/03/27	17	97.17	17.1	97.66	98.40	-0.1	11,473	0.00%
2024/03/26	32.6	97.73	12	97.10	97.80	20.6	11,451	0.18%
2024/03/25	15	101.73	11	100.55	101.50	4	11,190	0.04%
2024/03/22	8	102.13	3.8	103.11	102.00	4.2	10,988	0.04%
2024/03/21	24.2	102.50	11.1	102.76	104.50	13.2	10,738	0.12%
2024/03/20	92.1	106.33	14	104.29	103.50	78.1	10,139	0.77%
2024/03/19	19	96.95	23.2	97.16	100.00	-4.1	8,878	-0.05%
2024/03/18	2	89.30	8	90.04	91.00	-6	8,004	-0.07%
2024/03/15	7	88.80	0	0.00	89.10	7	7,842	0.09%
2024/03/14	1	88.60	1	89.20	88.60	0	7,682	0.00%
2024/03/13	0	0.00	21.2	89.65	89.90	-21.2	7,542	-0.28%
2024/03/12	1	87.00	13	86.38	87.50	-12	7,197	-0.17%
2024/03/11	1	85.00	0	0.00	85.10	1	7,121	0.01%
2024/03/08	1	85.30	2.1	85.90	85.30	-1.1	7,116	-0.02%
2024/03/07	6	85.42	12	85.55	85.40	-6	7,063	-0.08%
2024/03/05	13	86.35	6	86.38	86.50	7	7,064	0.10%
2024/03/04	1	86.00	3	86.00	86.00	-2	7,086	-0.03%
2024/03/01	7	85.20	0	0.00	84.90	7	7,078	0.10%
2024/02/29	1	84.00	0	0.00	85.50	1	7,042	0.01%
2024/02/23	0	0.00	10	86.90	85.90	-10	6,926	-0.14%
2024/02/22	0	0.00	1	86.20	86.60	-1	6,984	-0.01%
2024/02/16	0	0.00	2.1	84.60	84.70	-2.1	7,199	-0.03%
2024/02/15	0	83.70	0	0.00	83.70	0	7,308	0.00%
2024/02/05	0	83.60	0	0.00	84.50	0	7,268	0.00%
2024/02/02	0	0.00	4	84.13	84.30	-4	7,266	-0.06%
2024/01/31	3.1	82.94	4.3	83.09	82.70	-1.2	7,276	-0.02%
2024/01/30	2	83.90	0	0.00	83.80	2	7,219	0.03%
2024/01/26	5	83.64	0	0.00	83.30	5	7,212	0.07%
2024/01/25	0.4	84.55	0	0.00	84.20	0.4	7,174	0.01%
2024/01/24	30	85.57	13.1	86.03	86.10	16.9	7,126	0.24%
2024/01/23	1.1	82.24	0	0.00	83.50	1.1	6,876	0.02%
2024/01/22	2	83.00	1	83.70	83.00	1	6,794	0.02%
2024/01/19	3.1	81.30	1	82.20	82.60	2.1	6,812	0.03%
2024/01/18	0	81.00	0	0.00	80.70	0	6,816	0.00%
2024/01/17	3	81.40	0	0.00	80.80	3	6,811	0.04%
2024/01/16	0.1	81.86	0	0.00	81.80	0.1	6,705	0.00%
2024/01/15	0	82.87	0	0.00	82.40	0	6,637	0.00%
2024/01/12	0.5	83.00	0	0.00	83.00	0.5	6,638	0.01%
2024/01/11	0	82.78	2	82.30	82.50	-2	6,663	-0.03%
2024/01/10	1.1	83.02	0	83.30	82.90	1.1	6,595	0.02%
2024/01/09	0	83.83	0	0.00	83.80	0	6,670	0.00%
2024/01/08	0.1	83.81	1	83.80	83.90	-0.9	6,669	-0.01%
2024/01/05	1	83.90	0	0.00	83.90	1	6,640	0.02%
2024/01/04	2.1	84.98	0	0.00	84.60	2.1	6,633	0.03%
2024/01/03	0.2	85.79	0	0.00	85.90	0.2	6,624	0.00%
2024/01/02	0.1	86.51	3	87.00	87.40	-2.9	6,564	-0.04%
2023/12/29	3	85.30	4	87.45	87.30	-1	6,566	-0.01%
2023/12/28	2.1	89.08	3	88.80	88.20	-0.9	6,480	-0.01%
2023/12/27	1	88.60	4.1	88.89	89.50	-3.1	6,434	-0.05%
2023/12/26	0	86.50	3	87.43	88.00	-3	6,217	-0.05%
2023/12/25	1	86.80	13	86.52	86.80	-12	6,146	-0.20%
2023/12/22	0	0.00	3	85.60	85.80	-3	6,086	-0.05%
2023/12/21	5	85.12	13	84.92	85.90	-8	5,982	-0.13%
2023/12/20	4	85.83	6	85.93	86.50	-2	5,833	-0.03%
2023/12/19	0	84.20	3	85.00	85.00	-3	5,606	-0.05%
2023/12/18	0	0.00	2	85.30	85.50	-2	5,517	-0.04%
2023/12/15	1	84.50	14	84.70	84.50	-13	5,391	-0.24%
2023/12/14	12	85.44	23	85.27	85.50	-11	5,312	-0.21%
2023/12/13	13	84.40	30	84.34	84.80	-17	5,223	-0.33%
2023/12/12	0	0.00	3.1	83.06	83.10	-3.1	5,215	-0.06%
2023/12/11	0	0.00	5	82.26	82.50	-5	5,183	-0.10%
2023/12/08	0	0.00	1	81.60	81.70	-1	5,160	-0.02%
2023/12/07	0	0.00	4	81.58	81.10	-4	5,228	-0.08%
2023/12/06	0	0.00	1	81.10	81.30	-1	5,337	-0.02%
2023/12/05	1.1	79.97	0	0.00	80.80	1.1	5,343	0.02%
2023/12/04	1	80.90	3	81.13	80.90	-2	5,339	-0.04%
2023/11/30	2	81.20	0	0.00	81.20	2	5,375	0.04%
2023/11/29	0	0.00	2	81.65	81.70	-2	5,281	-0.04%
2023/11/28	1	80.90	9	80.56	81.10	-8	5,277	-0.15%
2023/11/22	0	0.00	4	80.98	81.00	-4	5,469	-0.07%
2023/11/21	1	81.90	12	81.64	81.90	-11	5,630	-0.20%
2023/11/20	1	81.10	1	80.90	81.10	0	5,878	0.00%
2023/11/17	1	80.80	3	80.40	80.80	-2	5,985	-0.03%
2023/11/16	0	0.00	2	80.00	80.00	-2	5,989	-0.03%
2023/11/15	0	0.00	4	79.88	80.00	-4	6,078	-0.07%
2023/11/14	0	0.00	6.1	79.10	79.50	-6.1	6,138	-0.10%
2023/11/13	1	77.70	0	0.00	77.90	1	6,124	0.02%
2023/11/09	0	0.00	5	78.08	78.00	-5	6,305	-0.08%
2023/11/08	1	78.20	4	78.15	78.00	-3	6,356	-0.05%
2023/11/07	0	0.00	3	77.90	78.00	-3	6,421	-0.05%
2023/10/31	2	75.20	1	75.80	75.40	1	6,907	0.01%
2023/10/30	1	77.20	2	77.00	76.50	-1	6,963	-0.01%
2023/10/27	0	0.00	2	76.40	76.60	-2	7,002	-0.03%
2023/10/23	0	0.00	7.1	75.40	75.40	-7.1	7,533	-0.09%
2023/10/20	4	75.50	8	75.70	76.00	-4	7,910	-0.05%
2023/10/18	0	0.00	9.6	76.85	76.90	-9.6	8,554	-0.11%
2023/10/17	1	77.00	0	0.00	77.00	1	8,891	0.01%
2023/10/13	1.3	78.60	0	0.00	77.90	1.3	11,707	0.01%
2023/10/12	2.1	78.39	0	0.00	78.90	2.1	12,173	0.02%
2023/10/11	0.1	78.00	8	78.56	78.10	-8	12,236	-0.06%
2023/10/05	0	0.00	2	77.50	77.70	-2	12,401	-0.02%
2023/10/04	1	75.90	0	0.00	76.20	1	12,360	0.01%
2023/10/03	4	77.48	0	0.00	77.40	4	12,355	0.03%
2023/09/28	0.3	76.70	0	0.00	76.60	0.3	12,507	0.00%
2023/09/27	0	0.00	12	76.03	76.30	-12	12,570	-0.10%
2023/09/26	0	0.00	3	76.03	76.00	-3	12,860	-0.02%
2023/09/25	0.3	76.50	0	0.00	76.70	0.3	13,053	0.00%
2023/09/21	1	76.40	0	0.00	76.50	1	13,295	0.01%
2023/09/20	0	0.00	1	77.40	77.00	-1	13,295	-0.01%
2023/09/19	1	77.60	2	78.30	77.20	-1	13,334	-0.01%
2023/09/15	0.4	77.70	0	0.00	78.10	0.4	13,460	0.00%
2023/09/13	3	76.83	0	0.00	76.80	3	13,514	0.02%
2023/09/12	0	0.00	1	77.10	76.70	-1	14,226	-0.01%
2023/09/11	4	75.13	2	75.10	74.90	2	14,315	0.01%
2023/09/08	0	0.00	5	77.90	78.10	-5	14,255	-0.04%
2023/09/06	0	0.00	1	78.20	77.80	-1	14,359	-0.01%
2023/09/05	2	77.30	2.2	77.15	77.70	-0.2	14,400	0.00%
2023/09/04	0	0.00	2	77.30	77.30	-2	14,516	-0.01%
2023/09/01	1	77.70	10	77.40	77.70	-9	14,570	-0.06%
2023/08/31	0	0.00	2	78.30	78.00	-2	14,595	-0.01%
2023/08/30	0	0.00	2	79.00	78.50	-2	14,722	-0.01%
2023/08/29	0	0.00	5	77.84	78.30	-5	14,915	-0.03%
2023/08/28	1	79.10	2	78.70	78.70	-1	14,904	-0.01%
2023/08/25	4	78.40	1	79.30	78.90	3	14,987	0.02%
2023/08/24	14	79.44	15	79.48	80.10	-1	14,881	-0.01%
2023/08/23	36	78.63	9	78.56	78.70	27	14,565	0.19%
2023/08/22	11	77.54	3	77.73	77.80	8	14,486	0.06%
2023/08/21	13	77.38	10	76.75	76.70	3	14,343	0.02%
2023/08/18	4	76.78	2	77.30	76.90	2	14,225	0.01%
2023/08/17	2	76.30	1	76.50	77.30	1	14,094	0.01%
2023/08/15	1	76.30	0	0.00	76.60	1	13,908	0.01%
2023/08/11	3	76.30	1	76.00	76.20	2	13,859	0.01%
2023/08/10	4	74.83	3.8	75.49	76.10	0.3	13,824	0.00%
2023/08/09	21	78.39	27.1	78.44	78.40	-6.1	13,609	-0.04%
2023/08/08	23	77.62	21	77.50	77.50	2	13,510	0.01%
2023/08/07	2	76.70	3	76.80	76.70	-1	13,417	-0.01%
2023/08/04	1	76.70	4	76.55	76.70	-3	13,310	-0.02%
2023/08/02	3	76.13	1	77.00	75.80	2	13,195	0.02%
2023/08/01	1	75.90	0	0.00	76.20	1	13,033	0.01%
2023/07/31	6	77.12	1	76.60	76.40	5	12,942	0.04%
2023/07/28	1.2	77.87	8	78.30	78.70	-6.8	12,711	-0.05%
2023/07/27	1	77.50	1	77.70	77.50	0	12,594	0.00%
2023/07/26	2.2	79.20	3	78.83	78.80	-0.8	12,450	-0.01%
2023/07/25	9.5	80.45	9	80.47	80.20	0.5	12,303	0.00%
2023/07/24	11	79.03	4	79.18	78.80	7	11,989	0.06%
2023/07/21	10	76.50	20	76.80	76.60	-10	11,653	-0.09%
2023/07/20	14	77.22	2	76.75	76.10	12	11,433	0.10%
2023/07/19	20	79.57	13	80.12	76.80	7	11,091	0.06%
2023/07/18	142	86.26	68	85.28	84.20	74	10,245	0.72%	大買/
2023/07/17	9	81.72	24	81.68	81.90	-15	8,199	-0.18%
2023/07/14	0	0.00	1	74.80	74.50	-1	7,719	-0.01%
2023/07/13	0	0.00	8	74.48	74.20	-8	7,601	-0.11%
2023/07/12	2	72.00	1	72.40	72.10	1	7,436	0.01%
2023/07/11	0	0.00	4	70.50	71.50	-4	7,381	-0.05%
2023/07/10	1	70.10	0	0.00	69.90	1	7,371	0.01%
2023/07/07	0	0.00	5	69.70	70.50	-5	7,383	-0.07%
2023/07/06	14	70.83	10	71.10	70.70	4	7,363	0.05%
2023/07/05	2	71.70	8	71.68	71.50	-6	7,229	-0.08%
2023/07/04	8	73.10	6	72.23	72.20	2	7,130	0.03%
2023/07/03	0	0.00	1	76.20	76.00	-1	6,909	-0.01%
2023/06/30	7	74.93	1	74.60	74.80	6	6,771	0.09%
2023/06/26	0	0.00	3	75.60	75.30	-3	6,478	-0.05%
2023/06/21	5	77.22	2	77.20	77.00	3	6,359	0.05%
2023/06/20	0	0.00	3	76.40	76.40	-3	6,345	-0.05%
2023/06/19	7	77.00	3	77.70	77.10	4	6,266	0.06%
2023/06/16	13	80.65	16.2	79.71	79.30	-3.2	6,128	-0.05%
2023/06/15	20	79.20	30	79.19	79.40	-10	5,369	-0.19%
2023/06/14	7	78.20	33	78.09	78.00	-26	5,251	-0.50%
2023/06/13	2	77.75	3	78.17	78.00	-1	5,214	-0.02%
2023/06/12	10	77.70	0	0.00	77.60	10	5,273	0.19%
2023/06/09	1	78.30	8	78.24	78.10	-7	5,217	-0.13%
2023/06/08	2	77.90	0	0.00	77.40	2	5,167	0.04%
2023/06/07	0	0.00	1	78.10	78.20	-1	5,067	-0.02%
2023/06/06	2	78.10	4	77.70	77.50	-2	4,999	-0.04%
2023/06/05	11	78.21	86	78.05	78.00	-75	4,932	-1.52%
2023/06/02	2	77.10	7	77.14	77.10	-5	4,767	-0.10%
2023/06/01	0	0.00	3	75.70	75.70	-3	4,541	-0.07%
2023/05/31	1	75.40	1	75.30	75.30	0	4,480	0.00%
2023/05/30	0	0.00	2	75.00	75.00	-2	4,343	-0.05%
2023/05/29	6	74.73	1	74.80	74.70	5	4,292	0.12%
2023/05/26	0	0.00	6	74.02	74.50	-6	4,279	-0.14%
2023/05/24	0	0.00	1.1	73.38	73.50	-1.1	4,171	-0.03%
2023/05/23	0	0.00	1	73.10	73.10	-1	4,149	-0.02%
2023/05/19	0	0.00	7	73.04	73.20	-7	4,072	-0.17%
2023/05/18	0	0.00	0.7	72.10	72.40	-0.7	3,997	-0.02%
2023/05/17	0	0.00	3	72.00	72.30	-3	3,986	-0.08%
2023/05/16	0	0.00	2.2	71.01	71.30	-2.2	3,882	-0.06%
2023/05/15	0	0.00	2	69.80	70.20	-2	3,872	-0.05%
2023/05/12	2	69.30	0	0.00	69.70	2	3,871	0.05%
2023/05/11	1	70.70	0	0.00	70.70	1	3,826	0.03%
2023/05/05	0	0.00	2	70.00	70.10	-2	3,933	-0.05%
2023/04/26	4	69.00	6	69.60	69.70	-2	4,071	-0.05%
2023/04/21	0	0.00	3	70.33	70.10	-3	3,774	-0.08%
2023/04/17	0	0.00	5	70.56	70.70	-5	3,715	-0.13%
2023/04/14	0	0.00	2	70.20	70.20	-2	3,662	-0.05%
2023/04/13	1	70.40	0	0.00	70.30	1	3,653	0.03%
2023/04/12	0	0.00	5	70.70	70.60	-5	3,635	-0.14%
2023/04/11	0	0.00	2	70.30	70.40	-2	3,604	-0.06%
2023/04/10	2	69.70	0	0.00	69.90	2	3,573	0.06%
2023/04/07	0	0.00	0.2	70.30	70.40	-0.2	3,558	-0.01%
2023/04/06	3	70.43	2	70.40	70.50	1	3,537	0.03%
2023/03/29	0	0.00	5	69.70	69.90	-5	3,876	-0.13%
2023/03/28	0	0.00	1	69.30	69.50	-1	4,095	-0.02%
2023/03/27	0	0.00	10	69.90	69.90	-10	4,367	-0.23%
2023/03/23	0	0.00	8	69.50	69.80	-8	4,667	-0.17%
2023/03/22	1	69.40	0	0.00	69.40	1	4,691	0.02%
2023/03/21	0	0.00	3	68.80	69.30	-3	4,771	-0.06%
2023/03/17	0	0.00	3	67.83	67.90	-3	4,828	-0.06%
2023/03/16	1	67.40	10	67.10	67.40	-9	4,805	-0.19%
2023/03/15	26	66.77	3	67.33	66.60	23	4,826	0.48%
2023/03/14	0	0.00	2	69.10	69.00	-2	4,722	-0.04%
2023/03/13	1	69.40	10	69.10	69.40	-9	4,759	-0.19%
2023/03/10	0	0.00	1	69.10	69.00	-1	4,742	-0.02%
2023/03/07	1	69.70	3	69.70	69.90	-2	4,838	-0.04%
2023/03/02	0	0.00	2	68.10	68.40	-2	4,844	-0.04%
2023/03/01	20	67.60	8.3	68.00	68.00	11.7	4,827	0.24%
2023/02/24	0	0.00	1	68.30	68.00	-1	4,830	-0.02%
2023/02/23	0	0.00	26	68.40	68.50	-26	4,810	-0.54%
2023/02/22	0	0.00	75	68.20	68.20	-75	4,832	-1.55%
2023/02/17	0	0.00	2	67.35	67.50	-2	4,942	-0.04%
2023/02/14	1	66.60	0	0.00	66.70	1	5,099	0.02%
2023/02/09	0	0.00	1	66.30	66.50	-1	5,098	-0.02%
2023/02/08	0	0.00	1	66.40	66.20	-1	5,142	-0.02%
2023/02/07	4	66.35	1.1	66.41	66.60	2.9	5,177	0.06%
2023/01/31	1	64.60	0	0.00	64.50	1	5,257	0.02%
2023/01/30	1	65.30	3	65.40	65.60	-2	5,172	-0.04%
2023/01/12	0	0.00	1	64.50	64.50	-1	5,310	-0.02%
2023/01/09	1	64.60	1	64.70	64.80	0	5,566	0.00%
2022/12/29	0	0.00	29	63.59	63.80	-29	5,728	-0.51%
2022/12/28	0	0.00	2	63.75	63.80	-2	5,770	-0.03%
2022/12/26	0	0.00	0	63.50	63.80	0	5,856	0.00%
2022/12/23	0	0.00	6	64.00	64.20	-6	5,962	-0.10%
2022/12/19	0	0.00	50	63.74	63.80	-50	5,419	-0.92%
2022/12/14	0	0.00	20	63.68	63.30	-20	5,077	-0.39%
2022/12/09	0	0.00	5	62.90	63.10	-5	5,270	-0.09%
2022/12/08	0	0.00	28	62.69	62.20	-28	5,305	-0.53%
2022/12/07	0	0.00	11	63.08	63.00	-11	5,366	-0.20%
2022/12/06	0	0.00	1	63.80	63.80	-1	5,406	-0.02%
2022/12/01	3	61.77	1	61.70	61.70	2	5,372	0.04%
2022/11/30	0	0.00	1	61.60	62.00	-1	5,351	-0.02%
2022/11/29	12	60.20	0	0.00	61.50	12	5,417	0.22%
2022/11/25	0	0.00	1	60.20	60.20	-1	5,454	-0.02%
2022/11/24	0	0.00	1	60.10	60.20	-1	5,506	-0.02%
2022/11/22	22	59.00	0	0.00	59.30	22	5,533	0.40%
2022/11/21	1	59.30	1	59.90	59.40	0	5,504	0.00%
2022/11/17	40	59.50	41	60.29	60.30	-1	5,470	-0.02%
2022/11/16	0	0.00	0.1	60.00	60.40	-0.1	5,481	0.00%
2022/11/11	1	60.00	2	59.60	60.00	-1	5,398	-0.02%
2022/11/10	0	0.00	5	58.70	58.70	-5	5,312	-0.09%
2022/11/09	5	58.00	0	0.00	58.40	5	5,356	0.09%
2022/11/08	0	0.00	10	57.70	58.10	-10	5,399	-0.19%
2022/11/04	0	0.00	1	56.10	56.90	-1	5,440	-0.02%
2022/11/03	1	56.70	4	56.50	56.40	-3	5,432	-0.06%
2022/10/31	11	58.48	2	58.45	59.00	9	5,488	0.16%
2022/10/28	32	57.03	0	0.00	56.70	32	5,441	0.59%
2022/10/27	1	57.00	0	0.00	56.70	1	5,454	0.02%
2022/10/24	1	56.30	2	57.00	56.90	-1	5,554	-0.02%
2022/10/20	0	0.00	1	55.10	55.90	-1	5,525	-0.02%
2022/10/19	1	57.00	0	0.00	56.70	1	5,397	0.02%
2022/10/18	2	56.30	0	0.00	56.60	2	5,355	0.04%
2022/10/14	0	0.00	1	57.40	57.30	-1	5,331	-0.02%
2022/10/12	1	57.50	0	0.00	57.30	1	5,438	0.02%
2022/10/07	1	58.50	0	0.00	58.20	1	5,426	0.02%
2022/10/06	0	0.00	1	58.50	59.00	-1	5,460	-0.02%
2022/10/05	2	59.65	0	0.00	59.30	2	5,456	0.04%
2022/10/03	1	57.50	0	0.00	57.50	1	5,383	0.02%
2022/09/29	5	59.32	0	0.00	59.20	5	5,353	0.09%
2022/09/28	2	60.10	0	0.00	59.20	2	5,353	0.04%
2022/09/27	1	59.60	0	0.00	59.50	1	5,346	0.02%
2022/09/26	1	59.50	0	0.00	59.30	1	5,384	0.02%
2022/09/23	2	60.50	2	60.60	60.40	0	5,451	0.00%
2022/09/22	9	61.34	0	0.00	61.50	9	5,844	0.15%
2022/09/21	1.3	62.87	0	0.00	63.10	1.3	5,881	0.02%
2022/09/20	0.2	63.80	3	63.70	63.70	-2.8	5,815	-0.05%
2022/09/16	0	0.00	1	63.70	63.50	-1	5,743	-0.02%
2022/09/14	20	63.80	0	0.00	63.40	20	5,603	0.36%
2022/09/13	2	65.30	2	65.40	65.50	0	5,593	0.00%
2022/09/12	1	63.90	0	0.00	63.90	1	5,592	0.02%
2022/09/06	0	0.00	3	64.50	64.50	-3	5,681	-0.05%
2022/09/05	1	64.10	2	64.50	64.50	-1	5,657	-0.02%
2022/09/02	1.1	62.51	0	0.00	62.10	1.1	5,585	0.02%
2022/09/01	0	0.00	6	63.00	63.10	-6	5,556	-0.11%
2022/08/29	1	63.50	0	0.00	63.30	1	5,527	0.02%
2022/08/26	0	0.00	1	64.20	64.20	-1	5,538	-0.02%
2022/08/24	5	63.82	0	0.00	63.60	5	5,601	0.09%
2022/08/22	0	0.00	2	63.80	64.20	-2	5,821	-0.03%
2022/08/18	1	62.50	0	0.00	63.00	1	5,827	0.02%
2022/08/17	2	62.40	0	0.00	62.80	2	5,857	0.03%
2022/08/16	0	0.00	2	62.45	62.20	-2	5,858	-0.03%
2022/08/15	13	63.89	2	63.80	63.00	11	5,812	0.19%
2022/08/12	0	0.00	3	64.47	64.50	-3	5,768	-0.05%
2022/08/08	0	0.00	6	61.80	62.10	-6	5,938	-0.10%
2022/08/05	2	62.00	10	61.70	62.00	-8	6,189	-0.13%
2022/08/04	0	0.00	10	63.10	63.00	-10	6,211	-0.16%
2022/08/03	0	0.00	0	63.10	63.10	0	6,229	0.00%
2022/08/02	0.9	62.52	0	0.00	63.00	0.9	6,251	0.01%
2022/07/25	0	0.00	0	62.00	61.60	0	6,160	0.00%
2022/07/22	2	60.70	1	60.50	60.90	1	6,252	0.02%
2022/07/19	0	0.00	25	58.77	58.80	-25	6,289	-0.40%
2022/07/15	1	59.20	0	0.00	58.70	1	6,324	0.02%
2022/07/14	2	59.10	0	0.00	59.20	2	6,450	0.03%
2022/07/12	0	0.00	1	56.50	56.70	-1	6,400	-0.02%
2022/07/11	1	57.30	0	0.00	57.40	1	6,416	0.02%
2022/07/06	0	0.00	2	55.20	55.10	-2	6,481	-0.03%
2022/07/05	3	56.20	0	0.00	56.40	3	6,465	0.05%
2022/07/04	0.4	57.20	0	0.00	55.70	0.4	6,456	0.01%
2022/07/01	3.2	58.09	0	0.00	57.10	3.2	6,479	0.05%
2022/06/30	8	58.19	0	0.00	57.00	8	6,414	0.12%
2022/06/29	2	67.40	2	66.90	66.80	0	6,015	0.00%
2022/06/27	1	68.90	0	0.00	68.70	1	5,899	0.02%
2022/06/23	0	0.00	1	68.20	67.50	-1	5,895	-0.02%
2022/06/17	0	0.00	1	68.00	69.90	-1	6,074	-0.02%
2022/06/16	2	69.00	0	0.00	68.80	2	6,000	0.03%
2022/06/10	2	68.80	0	0.00	68.70	2	6,724	0.03%
2022/06/02	0	0.00	10	69.30	68.90	-10	7,250	-0.14%
2022/06/01	0	0.00	1	69.40	69.20	-1	7,348	-0.01%
2022/05/31	2	68.80	1	69.00	69.60	1	7,348	0.01%
2022/05/30	1	67.70	5	67.98	68.30	-4	7,147	-0.06%
2022/05/26	0	0.00	1	66.20	65.90	-1	7,201	-0.01%
2022/05/25	0.1	65.90	1	66.20	65.90	-0.9	7,231	-0.01%
2022/05/24	0	0.00	8	65.20	64.90	-8	7,279	-0.11%
2022/05/20	1	65.40	0	0.00	65.30	1	7,296	0.01%
2022/05/19	47	64.89	1	64.80	64.70	46	7,274	0.63%
2022/05/18	3	65.17	1	65.40	65.20	2	7,214	0.03%
2022/05/17	7	64.73	5	64.84	64.50	2	7,177	0.03%
2022/05/16	10	64.50	1	64.90	64.20	9	7,123	0.13%
2022/05/13	17	64.59	11	64.62	64.60	6	7,048	0.09%
2022/05/12	0	0.00	4	68.10	67.70	-4	6,802	-0.06%
2022/05/10	0	0.00	0.3	69.40	69.70	-0.3	6,755	0.00%
2022/05/05	0	0.00	1	70.70	70.90	-1	6,821	-0.01%
2022/05/04	0	0.00	2	70.50	70.50	-2	6,845	-0.03%
2022/05/03	0	0.00	40	70.20	70.40	-40	6,908	-0.58%
2022/04/27	0	0.00	5	70.14	69.90	-5	6,982	-0.07%
2022/04/26	0	0.00	1	71.50	71.30	-1	7,134	-0.01%
2022/04/25	1	70.10	27	70.21	70.50	-26	7,315	-0.36%
2022/04/22	3	70.93	0	0.00	72.00	3	7,200	0.04%
2022/04/20	1	71.40	0	0.00	70.70	1	7,091	0.01%
2022/04/18	3	70.60	0	0.00	70.50	3	7,016	0.04%
2022/04/13	0	0.00	2	71.00	71.50	-2	7,074	-0.03%
2022/04/11	1	71.10	0	0.00	70.80	1	7,046	0.01%
2022/04/08	0	0.00	1	71.30	71.60	-1	7,041	-0.01%
2022/04/07	1	71.20	20	71.20	71.10	-19	7,028	-0.27%
2022/04/06	0	0.00	1	71.50	71.60	-1	6,920	-0.01%
2022/03/29	0	0.00	1	72.80	72.80	-1	6,864	-0.01%
2022/03/24	1	73.10	5	73.40	73.60	-4	6,793	-0.06%
2022/03/23	1	72.80	6.4	72.78	73.00	-5.4	6,702	-0.08%
2022/03/22	0	0.00	6	72.40	72.80	-6	6,628	-0.09%
2022/03/21	0	0.00	1	72.00	71.90	-1	6,518	-0.02%
2022/03/18	2	72.65	2	72.70	72.80	0	6,492	0.00%
2022/03/17	2	72.70	7	72.40	72.90	-5	6,112	-0.08%
2022/03/16	1	71.60	12	71.73	72.10	-11	5,956	-0.18%
2022/03/15	2	71.30	0	0.00	71.60	2	5,852	0.03%
2022/03/14	0	0.00	0.6	71.18	71.60	-0.6	5,755	-0.01%
2022/03/11	4	70.55	5	70.56	70.40	-1	5,584	-0.02%
2022/03/10	0	0.00	4	69.48	69.60	-4	5,413	-0.07%
2022/03/08	0	0.00	23	68.41	68.60	-23	5,452	-0.42%
2022/03/07	4	68.25	1	68.00	67.60	3	5,354	0.06%
2022/03/04	20	69.60	1	69.70	69.70	19	5,362	0.35%
2022/03/03	1	69.90	0	0.00	70.20	1	5,392	0.02%
2022/03/01	0	0.00	6	70.22	70.30	-6	5,422	-0.11%
2022/02/25	0	0.00	6	68.95	69.10	-6	5,328	-0.11%
2022/02/24	1	68.80	0	0.00	69.00	1	5,286	0.02%
2022/02/23	0	0.00	3	69.47	69.80	-3	5,235	-0.06%
2022/02/21	0	0.00	2	70.10	70.10	-2	5,236	-0.04%
2022/02/18	1	70.00	5	70.00	70.10	-4	5,306	-0.08%
2022/02/17	1	70.20	4.8	70.01	70.30	-3.8	5,349	-0.07%
2022/02/15	4	69.43	0	0.00	69.10	4	5,457	0.07%
2022/02/14	0	0.00	5	69.50	69.60	-5	5,494	-0.09%
2022/02/11	1	70.50	1	70.30	70.60	0	5,513	0.00%
2022/02/10	11	70.68	0	0.00	70.80	11	5,540	0.20%
2022/02/09	1	70.10	7	70.01	70.80	-6	5,515	-0.11%
2022/02/08	0	0.00	2	69.60	69.70	-2	5,456	-0.04%
2022/02/07	1	69.60	0	0.00	69.60	1	5,471	0.02%
2022/01/26	1	69.10	2	69.30	69.30	-1	5,489	-0.02%
2022/01/25	1	70.20	2	69.60	69.90	-1	5,829	-0.02%
2022/01/21	3	70.10	1	70.40	70.40	2	5,745	0.03%
2022/01/20	0	0.00	9.2	70.65	70.90	-9.2	5,651	-0.16%
2022/01/19	4	70.60	6	70.83	71.00	-2	5,613	-0.04%
2022/01/18	1	69.50	9	70.26	70.40	-8	5,451	-0.15%
2022/01/14	0	0.00	1	69.60	69.00	-1	5,171	-0.02%
2022/01/13	0	0.00	2	69.30	69.30	-2	5,198	-0.04%
2022/01/11	1	68.90	1	69.00	69.10	0	5,242	0.00%
2022/01/07	3	68.90	30	68.90	69.10	-27	5,255	-0.51%
2022/01/06	1.4	68.96	4	68.93	69.30	-2.6	5,247	-0.05%
2022/01/05	1	68.90	3.1	68.71	68.90	-2.1	5,207	-0.04%
2022/01/04	2	68.45	7	68.30	68.30	-5	5,251	-0.10%
2022/01/03	0	0.00	4	69.25	68.90	-4	5,199	-0.08%
2021/12/30	0	0.00	7	69.03	69.10	-7	5,216	-0.13%
2021/12/29	0	0.00	1	69.30	69.30	-1	5,230	-0.02%
2021/12/28	0	0.00	130	69.27	69.40	-130	5,246	-2.48%	大賣/鉅額交易
2021/12/27	1	68.90	0	0.00	69.00	1	5,221	0.02%
2021/12/23	0	0.00	2	68.60	68.70	-2	5,275	-0.04%
2021/12/17	0	0.00	1	68.00	68.20	-1	5,402	-0.02%
2021/12/16	4	67.78	2	68.00	67.90	2	5,404	0.04%
2021/12/14	0	0.00	17	67.50	67.50	-17	5,527	-0.31%
2021/12/13	1	67.60	0	0.00	67.40	1	5,502	0.02%
2021/12/10	5	68.14	2	67.90	67.90	3	5,489	0.05%
2021/12/09	0	0.00	8	67.79	68.00	-8	5,482	-0.15%
2021/12/08	2	67.10	4	67.13	67.10	-2	5,438	-0.04%
2021/12/07	0	0.00	20	66.70	66.80	-20	5,387	-0.37%
2021/12/06	0	0.00	11	66.35	66.90	-11	5,381	-0.20%
2021/12/03	1	66.50	0	0.00	66.40	1	5,382	0.02%
2021/12/02	4.1	66.36	10	66.20	66.40	-5.9	5,331	-0.11%
2021/12/01	1	66.60	10	66.60	66.90	-9	5,259	-0.17%
2021/11/30	2	67.00	0	0.00	66.60	2	5,250	0.04%
2021/11/29	2	67.00	0.4	67.20	67.00	1.6	5,112	0.03%
2021/11/26	2	67.45	0	0.00	67.30	2	5,111	0.04%
2021/11/24	0	0.00	1.1	68.10	68.10	-1.1	5,184	-0.02%
2021/11/23	10	68.60	12	68.31	68.30	-2	5,190	-0.04%
2021/11/22	4	68.50	3	68.53	68.20	1	5,195	0.02%
2021/11/19	40	68.20	24	68.09	68.10	16	5,249	0.30%
2021/11/17	0.4	68.45	1	68.20	68.00	-0.6	5,224	-0.01%
2021/11/16	1	68.30	60	68.30	68.40	-59	5,203	-1.13%
2021/11/15	1.1	68.00	0	0.00	68.00	1.1	5,251	0.02%
2021/11/12	23	67.22	0	0.00	67.70	23	5,276	0.44%
2021/11/11	22	67.60	1	67.70	67.90	21	5,244	0.40%
2021/11/10	92	68.40	0	0.00	68.40	92	5,304	1.73%
2021/11/09	3	68.40	2	68.40	69.00	1	5,375	0.02%
2021/11/08	22	68.29	0	0.00	68.50	22	5,461	0.40%
2021/11/05	10	68.79	6	68.68	69.00	4	5,496	0.07%
2021/11/04	0	0.00	2	69.30	69.30	-2	5,483	-0.04%
2021/11/03	3	69.90	1.1	69.69	69.50	1.9	5,504	0.04%
2021/11/02	17	69.59	41	69.54	69.30	-24	5,477	-0.44%
2021/11/01	31	67.57	0	0.00	68.10	31	5,329	0.58%
2021/10/29	0	0.00	13	67.76	68.00	-13	5,344	-0.24%
2021/10/28	0	0.00	3	67.70	67.90	-3	5,340	-0.06%
2021/10/27	13	67.55	0	0.00	67.70	13	5,372	0.24%
2021/10/26	2	67.90	7	67.41	67.90	-5	5,448	-0.09%
2021/10/25	0	0.00	5	67.20	67.10	-5	5,456	-0.09%
2021/10/22	10	67.30	0	0.00	67.40	10	5,540	0.18%
2021/10/21	1	67.70	4	67.40	67.40	-3	5,629	-0.05%
2021/10/20	0	0.00	1	68.20	67.80	-1	5,599	-0.02%
2021/10/19	2	68.00	8	68.00	67.90	-6	5,613	-0.11%
2021/10/18	1	68.10	3	68.00	67.80	-2	5,644	-0.04%
2021/10/15	5.3	67.41	1	67.50	67.70	4.3	5,681	0.08%
2021/10/14	6	67.57	57	67.57	67.40	-51	5,724	-0.89%
2021/10/13	0	0.00	1	67.80	67.80	-1	5,744	-0.02%
2021/10/12	3	67.70	14	67.39	67.70	-11	5,787	-0.19%
2021/10/07	1	67.10	1	67.20	66.80	0	5,886	0.00%
2021/10/06	0	0.00	1	66.00	66.50	-1	6,001	-0.02%
2021/10/05	12	66.10	1	66.10	66.40	11	6,142	0.18%
2021/10/04	2	66.10	6	66.58	66.10	-4	6,293	-0.06%
2021/10/01	10	66.10	13	65.97	66.00	-3	6,320	-0.05%
2021/09/30	20	65.95	0	0.00	67.00	20	6,337	0.32%
2021/09/29	18	65.61	2	65.50	65.80	16	6,376	0.25%
2021/09/28	1	66.50	6	66.75	66.50	-5	6,517	-0.08%
2021/09/27	44	67.33	2	67.40	67.20	42	6,647	0.63%
2021/09/24	3	67.13	5	67.10	67.10	-2	6,925	-0.03%
2021/09/23	3	66.00	6	65.97	66.10	-3	7,370	-0.04%
2021/09/17	1	65.00	1	65.00	64.70	0	7,717	0.00%
2021/09/15	2	64.80	0	0.00	64.60	2	7,936	0.03%
2021/09/14	8	64.80	0	0.00	64.50	8	8,037	0.10%
2021/09/13	2	65.00	0	0.00	65.20	2	8,176	0.02%
2021/09/10	0	0.00	1	64.60	65.00	-1	8,303	-0.01%
2021/09/08	1	64.40	11	64.39	64.40	-10	8,506	-0.12%
2021/09/07	0	0.00	14	65.10	65.10	-14	8,576	-0.16%
2021/09/03	4	64.95	1	65.30	65.30	3	8,711	0.03%
2021/09/02	0.1	65.10	0	0.00	64.50	0.1	8,730	0.00%
2021/09/01	1.1	65.01	0	0.00	64.90	1.1	8,760	0.01%
2021/08/31	0	0.00	5	64.96	64.80	-5	8,750	-0.06%
2021/08/30	1	64.50	0	0.00	64.60	1	8,683	0.01%
2021/08/27	3	64.50	2	64.50	64.70	1	8,706	0.01%
2021/08/26	1	64.50	70	64.64	64.60	-69	8,732	-0.79%
2021/08/25	10	64.34	12	64.40	64.30	-2	8,778	-0.02%
2021/08/24	3	64.97	0	0.00	64.90	3	8,764	0.03%
2021/08/20	5	64.14	0	0.00	64.20	5	8,974	0.06%
2021/08/19	2	64.20	1	64.30	64.50	1	9,122	0.01%
2021/08/18	1	63.60	6	63.78	64.10	-5	9,144	-0.05%
2021/08/17	30	64.20	0.3	64.50	64.50	29.8	9,221	0.32%
2021/08/16	2.1	64.62	0	0.00	64.50	2.1	9,212	0.02%
2021/08/13	86.1	66.16	0	0.00	65.70	86.1	9,230	0.93%
2021/08/12	13.1	66.97	3	67.40	66.60	10.1	9,300	0.11%
2021/08/11	2	68.00	0	0.00	67.80	2	9,333	0.02%
2021/08/09	15	67.53	2.5	67.80	67.50	12.5	9,527	0.13%
2021/08/06	21	68.30	1	68.40	68.30	20	9,564	0.21%
2021/08/05	2	67.80	17	68.48	68.80	-15	9,788	-0.15%
2021/08/04	1	67.10	0	0.00	67.20	1	10,213	0.01%
2021/08/03	0	0.00	1.3	67.17	67.10	-1.3	10,434	-0.01%
2021/08/02	2	66.80	0	0.00	67.10	2	10,492	0.02%
2021/07/30	2	67.00	11	67.20	67.30	-9	10,571	-0.09%
2021/07/29	1	67.40	5	67.52	67.60	-4	10,767	-0.04%
2021/07/28	6	67.63	1	67.30	67.80	5	10,891	0.05%
2021/07/27	12	67.74	8	67.86	68.00	4	11,112	0.04%
2021/07/26	2	66.80	0	0.00	66.90	2	11,257	0.02%
2021/07/22	5	67.10	0	0.00	67.10	5	11,465	0.04%
2021/07/21	5.5	67.02	6	67.03	67.20	-0.5	11,550	0.00%
2021/07/20	4	67.30	2	67.70	67.20	2	11,656	0.02%
2021/07/19	8	67.59	3.1	67.71	67.90	4.9	11,774	0.04%
2021/07/16	4	67.88	0.4	68.10	68.00	3.6	12,296	0.03%
2021/07/15	4	67.85	4	67.95	67.90	0	12,418	0.00%
2021/07/14	6	67.68	6	67.68	67.80	0	12,453	0.00%
2021/07/13	1	67.80	0	0.00	68.00	1	12,488	0.01%
2021/07/12	9	66.90	5	66.90	66.90	4	12,472	0.03%
2021/07/09	4	67.58	8	68.10	67.60	-4	12,388	-0.03%
2021/07/08	0	0.00	1	68.10	68.10	-1	12,472	-0.01%
2021/07/07	2	68.00	3.2	68.21	68.30	-1.2	12,569	-0.01%
2021/07/06	5	68.34	0	0.00	68.30	5	12,718	0.04%
2021/07/05	5	68.02	0	0.00	68.70	5	12,813	0.04%
2021/07/02	7.1	67.92	1	67.90	68.00	6.1	12,858	0.05%
2021/07/01	23.7	68.49	1	68.40	68.30	22.7	12,921	0.18%
2021/06/30	8	68.93	132	69.02	68.80	-124	12,878	-0.96%	大賣/鉅額交易
2021/06/29	29	73.67	1	73.70	73.70	28	12,478	0.22%
2021/06/28	20	73.97	1	74.10	74.00	19	12,325	0.15%
2021/06/25	105	74.55	0	0.00	74.50	105	12,356	0.85%	大買/鉅額交易
2021/06/24	0	0.00	2.2	74.94	74.50	-2.2	12,490	-0.02%
2021/06/23	2	74.30	4	74.45	74.60	-2	13,119	-0.02%
2021/06/22	3	74.57	41	74.90	74.30	-38	13,325	-0.29%
2021/06/21	10	74.08	5	74.18	74.40	5	13,359	0.04%
2021/06/18	4	74.33	2.7	74.60	74.70	1.3	13,457	0.01%
2021/06/17	0	0.00	1	73.60	74.00	-1	13,494	-0.01%
2021/06/16	0	0.00	26.5	73.48	73.80	-26.5	13,793	-0.19%
2021/06/15	3	72.40	0	0.00	73.00	3	14,090	0.02%
2021/06/11	9	72.48	0	0.00	72.30	9	14,259	0.06%
2021/06/10	1	72.90	0	0.00	73.00	1	14,363	0.01%
2021/06/09	1	72.90	1	73.00	72.70	0	14,498	0.00%
2021/06/08	0	0.00	2	73.45	73.50	-2	14,816	-0.01%
2021/06/04	1	73.50	2	73.45	73.40	-1	15,470	-0.01%
2021/06/03	1	73.60	0.2	73.50	73.50	0.8	15,584	0.01%
2021/06/02	3	73.53	5	73.30	73.60	-2	15,739	-0.01%
2021/06/01	0	0.00	5	73.70	73.80	-5	15,892	-0.03%
2021/05/31	0	0.00	6	73.17	73.50	-6	15,999	-0.04%
2021/05/28	1	73.30	22	73.25	73.20	-21	16,099	-0.13%
2021/05/27	3	72.50	8	72.75	73.20	-5	16,226	-0.03%
2021/05/26	1	73.20	22	73.10	73.30	-21	16,505	-0.13%
2021/05/25	3	72.73	22	73.09	72.90	-19	16,687	-0.11%
2021/05/24	0	0.00	2	72.40	72.70	-2	16,815	-0.01%
2021/05/21	9	72.50	5	72.60	72.50	4	16,964	0.02%
2021/05/20	1	72.10	6	72.38	72.10	-5	17,089	-0.03%
2021/05/19	0	0.00	7	71.27	71.50	-7	17,153	-0.04%
2021/05/18	1	70.00	7	69.91	70.20	-6	17,358	-0.03%
2021/05/17	6	68.58	15	68.51	68.40	-9	17,964	-0.05%
2021/05/14	2	70.20	6.1	70.32	70.60	-4.1	17,941	-0.02%
2021/05/13	6	70.47	1	70.10	70.10	5	18,054	0.03%
2021/05/12	16	71.39	53	71.04	71.10	-37	17,959	-0.21%
2021/05/11	2	69.50	50	69.94	69.30	-48	17,558	-0.27%
2021/05/10	4	70.60	0	0.00	70.60	4	17,580	0.02%
2021/05/07	18	70.89	3	70.90	71.10	15	18,197	0.08%
2021/05/06	32	70.68	0	0.00	69.70	32	19,274	0.17%
2021/05/05	6.1	71.15	4	70.95	70.80	2.1	19,804	0.01%
2021/05/04	3	71.33	4	71.28	71.50	-1	20,037	0.00%
2021/05/03	6.1	72.55	9	72.84	72.20	-2.9	20,055	-0.01%
2021/04/29	75	74.07	63	73.81	73.60	12	20,347	0.06%
2021/04/27	23.2	73.20	31	73.24	73.30	-7.8	21,355	-0.04%
2021/04/26	63	73.60	4	73.60	73.60	59	21,679	0.27%
2021/04/23	49	74.12	2	74.05	73.90	47	22,419	0.21%
2021/04/22	12.1	74.83	19	74.88	74.10	-6.9	24,604	-0.03%
2021/04/21	6	74.20	14.7	73.83	74.30	-8.7	25,484	-0.03%
2021/04/20	4	73.70	1	73.80	74.00	3	26,144	0.01%
2021/04/19	1.1	73.80	19	73.75	73.80	-18	26,288	-0.07%
2021/04/16	8.3	73.41	36	73.22	73.50	-27.7	26,368	-0.11%
2021/04/15	1	73.10	4	72.95	73.00	-3	26,429	-0.01%
2021/04/14	8.3	72.84	3	72.57	73.20	5.3	26,434	0.02%
2021/04/13	14.4	72.84	3.5	72.56	72.50	10.9	26,365	0.04%
2021/04/12	8	72.71	42.6	72.79	72.70	-34.6	26,479	-0.13%
2021/04/09	31.3	73.41	8	73.41	73.30	23.3	26,461	0.09%
2021/04/08	3	73.53	6	73.65	73.60	-3	26,327	-0.01%
2021/04/07	32.2	72.87	4	72.65	72.80	28.2	26,181	0.11%
2021/04/06	20	73.43	11	73.09	73.00	9	26,030	0.03%
2021/04/01	18	73.60	6	73.87	73.50	12	25,829	0.05%
2021/03/31	6	73.92	8	73.98	74.10	-2	25,726	-0.01%
2021/03/30	9.1	73.49	4	73.58	73.70	5.1	25,623	0.02%
2021/03/29	20	73.57	21	73.74	73.60	-1	25,510	0.00%
2021/03/26	62.1	73.94	7	73.96	73.80	55.1	25,357	0.22%
2021/03/25	7	74.94	14	74.96	75.70	-7	24,820	-0.03%
2021/03/24	0	74.40	8	74.45	74.20	-8	24,692	-0.03%
2021/03/23	11.8	73.79	1	74.00	74.00	10.8	24,594	0.04%
2021/03/22	6	74.07	4.3	74.12	74.00	1.7	24,491	0.01%
2021/03/19	20	74.67	9	74.38	75.00	11	24,545	0.04%
2021/03/18	16	74.06	37	74.01	74.30	-21	24,358	-0.09%
2021/03/17	11	72.36	22	72.66	72.30	-11	24,366	-0.05%
2021/03/16	46	71.77	7	71.61	71.50	39	24,370	0.16%
2021/03/15	6	71.17	20	71.24	71.50	-14	24,405	-0.06%
2021/03/12	74	71.17	1.5	71.30	71.40	72.5	24,426	0.30%
2021/03/11	20	71.60	16	71.61	72.00	4	24,483	0.02%
2021/03/10	6.3	74.32	3	73.93	73.90	3.3	23,998	0.01%
2021/03/09	5	73.14	8	72.99	72.80	-3	23,975	-0.01%
2021/03/08	46.1	73.70	100	74.30	73.20	-53.9	23,979	-0.22%
2021/03/05	101.1	73.50	1	73.50	73.50	100.1	23,936	0.42%	大買/
2021/03/04	5	74.60	4	74.48	74.30	1	23,982	0.00%
2021/03/03	0	0.00	3.2	75.16	75.50	-3.2	23,918	-0.01%
2021/03/02	9	74.19	18	74.80	73.90	-9	23,861	-0.04%
2021/02/26	43.1	74.81	11	74.57	74.60	32.1	23,754	0.14%
2021/02/25	65.1	75.71	5	76.68	75.90	60.1	23,456	0.26%
2021/02/24	41	76.15	6	76.28	76.00	35	23,325	0.15%
2021/02/23	14	75.14	3	75.10	75.10	11	23,270	0.05%
2021/02/22	25	76.02	25	76.14	75.80	0	23,118	0.00%
2021/02/19	13.2	75.64	2	75.45	76.10	11.2	22,985	0.05%
2021/02/18	7.3	75.33	4.1	75.75	75.40	3.2	22,853	0.01%
2021/02/17	41	75.57	17	75.27	75.20	24	22,678	0.11%
2021/02/05	10	78.58	5	78.68	78.40	5	22,274	0.02%
2021/02/04	9.1	78.80	2	78.85	78.90	7.1	22,157	0.03%
2021/02/03	3.1	78.13	6	78.17	78.20	-2.9	22,161	-0.01%
2021/02/02	23.5	78.54	8	78.45	78.10	15.5	22,341	0.07%
2021/02/01	12	77.70	10	77.88	78.00	2	22,368	0.01%
2021/01/29	49	82.11	42	80.15	78.40	7	22,106	0.03%
2021/01/28	76.2	82.10	77.3	81.84	81.50	-1.1	21,406	0.00%
2021/01/27	5.6	80.73	34	80.67	81.10	-28.4	20,213	-0.14%
2021/01/26	41	78.75	18	78.57	77.70	23	19,412	0.12%
2021/01/25	17.3	77.36	18.4	77.60	78.00	-1.1	19,027	-0.01%
2021/01/22	17	77.08	23.2	76.62	77.60	-6.2	18,789	-0.03%
2021/01/21	24	77.43	9	76.80	77.00	15	18,280	0.08%
2021/01/20	27	76.73	27	76.90	76.00	0	17,816	0.00%
2021/01/19	23	79.08	11	79.20	79.00	12	17,029	0.07%
2021/01/18	39	78.96	29	78.60	79.00	10	16,570	0.06%
2021/01/15	135.4	81.47	91	81.75	80.40	44.4	15,678	0.28%	大買/
2021/01/14	44	76.47	118	76.75	77.90	-74	13,423	-0.55%	大賣/
2021/01/13	27	70.34	60.4	69.92	70.90	-33.4	12,034	-0.28%
2021/01/12	17	67.15	21.2	67.97	67.50	-4.2	11,175	-0.04%
2021/01/11	6.1	66.99	2	66.80	67.30	4.1	10,964	0.04%
2021/01/08	40	66.88	8	67.44	67.40	32	10,765	0.30%
2021/01/07	8	66.76	5	66.80	66.80	3	10,613	0.03%
2021/01/06	27.1	66.97	17	67.12	66.70	10.1	10,633	0.09%
2021/01/05	22	66.87	4	66.78	66.80	18	10,501	0.17%
2021/01/04	3	67.67	1	67.80	68.00	2	10,269	0.02%
2020/12/31	1	67.20	0	0.00	67.30	1	10,070	0.01%
2020/12/30	4	66.78	10	67.24	67.50	-6	10,034	-0.06%
2020/12/29	16	67.25	1	67.70	67.10	15	9,957	0.15%
2020/12/28	6	68.00	0	0.00	68.00	6	9,906	0.06%
2020/12/25	0	0.00	20.2	67.51	67.80	-20.2	9,956	-0.20%
2020/12/24	15	66.89	0	0.00	66.80	15	9,924	0.15%
2020/12/23	1	66.20	0	0.00	66.80	1	9,889	0.01%
2020/12/22	10.2	66.33	2	66.30	66.20	8.2	9,905	0.08%
2020/12/21	4	65.23	0	0.00	66.20	4	9,896	0.04%
2020/12/18	2	67.60	0	0.00	66.70	2	9,762	0.02%
2020/12/17	2	67.75	3	67.93	67.90	-1	9,618	-0.01%
2020/12/16	2.1	68.21	1	68.10	68.50	1.1	9,602	0.01%
2020/12/15	5.2	67.90	1	67.50	67.30	4.2	9,669	0.04%
2020/12/14	13	70.22	3	69.87	69.60	10	9,443	0.11%
2020/12/11	10	70.38	9	69.98	69.90	1	9,331	0.01%
2020/12/10	17	69.21	16	68.90	69.40	1	8,938	0.01%
2020/12/09	19	68.94	28	69.13	69.40	-9	8,781	-0.10%
2020/12/08	15.1	68.47	2.4	68.53	68.40	12.7	8,606	0.15%
2020/12/07	15.2	68.26	10	68.40	68.80	5.2	8,455	0.06%
2020/12/04	5	66.60	15	66.47	66.60	-10	8,094	-0.12%
2020/12/03	2	66.05	3	66.30	66.10	-1	8,018	-0.01%
2020/12/02	16	65.96	9	66.27	66.40	7	7,971	0.09%
2020/12/01	4	65.05	3	65.23	65.50	1	7,857	0.01%
2020/11/30	4	66.10	4	66.55	65.30	0	7,741	0.00%
2020/11/27	5	66.66	3	66.60	66.50	2	7,551	0.03%
2020/11/26	2	66.10	6	66.13	66.50	-4	7,521	-0.05%
2020/11/25	3.3	66.34	5	65.76	65.90	-1.8	7,510	-0.02%
2020/11/24	8	66.15	22	66.10	66.20	-14	7,477	-0.19%
2020/11/23	8.5	65.66	0	0.00	65.90	8.5	7,358	0.12%
2020/11/20	6.3	65.84	10	66.11	65.60	-3.8	7,246	-0.05%
2020/11/19	4	65.15	4	65.10	65.00	0	7,129	0.00%
2020/11/18	31	65.14	8	64.89	65.30	23	7,205	0.32%
2020/11/17	2.5	64.90	3	64.90	65.00	-0.5	7,243	-0.01%
2020/11/16	4	65.08	29	65.05	65.00	-25	7,368	-0.34%
2020/11/13	37.3	63.87	30	63.84	64.10	7.3	7,365	0.10%
2020/11/12	1	62.40	1	62.40	62.30	0	7,281	0.00%
2020/11/11	1	60.80	5	61.70	62.50	-4	7,841	-0.05%
2020/11/10	36	60.39	3	60.50	60.30	33	8,501	0.39%
2020/11/09	3	61.07	1	62.70	60.90	2	8,160	0.02%
2020/11/06	3	62.37	5	62.00	62.20	-2	7,951	-0.03%
2020/11/05	0	0.00	10	62.50	62.30	-10	8,012	-0.12%
2020/11/04	0	0.00	2	62.10	62.30	-2	8,066	-0.02%
2020/11/03	0	0.00	1	62.50	62.40	-1	8,181	-0.01%
2020/11/02	1	61.50	2	62.00	62.20	-1	8,331	-0.01%
2020/10/30	10	61.56	0	0.00	61.50	10	8,537	0.12%
2020/10/29	3	61.90	1	61.60	61.90	2	8,543	0.02%
2020/10/28	0	0.00	2	62.40	62.30	-2	8,639	-0.02%
2020/10/27	1	62.00	0	0.00	62.50	1	8,706	0.01%
2020/10/23	13	62.36	0	0.00	62.40	13	8,830	0.15%
2020/10/22	14	62.28	0	0.00	62.30	14	8,865	0.16%
2020/10/21	0	0.00	2	62.80	62.80	-2	8,820	-0.02%
2020/10/20	0	0.00	2	63.30	63.50	-2	8,922	-0.02%
2020/10/19	1	63.60	0	0.00	63.50	1	8,992	0.01%
2020/10/16	0	0.00	1	63.10	63.10	-1	9,136	-0.01%
2020/10/15	1	63.10	1	63.10	63.10	0	9,382	0.00%
2020/10/14	0	0.00	1	64.50	63.70	-1	9,365	-0.01%
2020/10/13	1	64.20	1	64.20	64.20	0	9,314	0.00%
2020/10/12	6	63.87	3	63.90	64.10	3	9,380	0.03%
2020/10/08	6	63.62	1	64.00	64.00	5	9,392	0.05%
2020/10/07	0	0.00	10	63.50	63.40	-10	9,439	-0.11%
2020/10/06	1	63.80	13	63.72	63.80	-12	9,513	-0.13%
2020/10/05	0	0.00	0.1	63.80	63.20	-0.1	9,602	0.00%
2020/09/30	1	63.90	6	63.00	63.80	-5	9,703	-0.05%
2020/09/29	3	62.63	7	62.81	62.90	-4	9,763	-0.04%
2020/09/28	4	61.90	3	62.13	62.20	1	9,840	0.01%
2020/09/25	15	61.43	5	61.14	61.30	10	9,978	0.10%
2020/09/24	5	61.98	1	61.50	61.50	4	10,068	0.04%
2020/09/23	1	62.90	2	63.30	63.00	-1	10,071	-0.01%
2020/09/22	11	63.85	8	63.78	63.20	3	10,826	0.03%
2020/09/21	16	64.71	10	64.38	64.20	6	11,198	0.05%
2020/09/18	19	64.56	16	65.47	65.60	3	11,465	0.03%
2020/09/17	7	64.13	5	64.00	63.90	2	11,566	0.02%
2020/09/16	2	64.25	0	0.00	64.00	2	11,769	0.02%
2020/09/15	1	64.00	0	0.00	63.90	1	11,987	0.01%
2020/09/11	2	62.70	0.3	63.00	62.80	1.7	12,060	0.01%
2020/09/10	4	62.80	0	0.00	62.80	4	12,134	0.03%
2020/09/08	0	0.00	1	63.00	63.10	-1	12,530	-0.01%
2020/09/04	2	63.00	6	63.10	63.60	-4	12,959	-0.03%
2020/09/02	0	0.00	6	63.50	63.70	-6	13,103	-0.05%
2020/09/01	1	63.30	0	0.00	63.50	1	13,101	0.01%
2020/08/31	31	63.00	0	0.00	62.50	31	13,183	0.24%
2020/08/28	3	62.90	0	0.00	62.90	3	13,242	0.02%
2020/08/25	11	63.86	10	63.76	63.80	1	13,476	0.01%
2020/08/24	8	63.00	1	63.00	63.30	7	13,484	0.05%
2020/08/21	10	64.36	11	64.36	64.40	-1	13,382	-0.01%
2020/08/20	0	0.00	3	63.77	64.00	-3	13,352	-0.02%
2020/08/19	10	67.66	3	67.10	66.60	7	13,179	0.05%
2020/08/18	9	68.08	10.2	68.05	67.70	-1.2	13,092	-0.01%
2020/08/17	13	68.92	10	68.89	69.10	3	13,050	0.02%
2020/08/14	5	67.10	31	66.45	66.70	-26	12,536	-0.21%
2020/08/12	0	0.00	7	62.00	62.10	-7	11,973	-0.06%
2020/08/11	1	62.30	1	62.30	62.00	0	12,059	0.00%
2020/08/10	3	63.63	0	0.00	63.60	3	12,418	0.02%
2020/08/07	1	63.40	7	63.57	63.60	-6	12,421	-0.05%
2020/08/06	8	63.94	8	64.00	64.00	0	12,425	0.00%
2020/08/05	17	63.96	2	64.20	63.40	15	12,453	0.12%
2020/08/04	5	63.46	10	63.35	63.80	-5	12,389	-0.04%
2020/08/03	0	0.00	1	62.20	62.10	-1	12,256	-0.01%
2020/07/31	2	61.55	0	0.00	61.70	2	12,209	0.02%
2020/07/30	1	60.40	0	0.00	61.30	1	12,140	0.01%
2020/07/29	7	60.39	0	0.00	60.10	7	12,083	0.06%
2020/07/28	11	60.75	2	61.50	60.60	9	12,092	0.07%
2020/07/27	6	60.78	1	61.30	60.40	5	12,154	0.04%
2020/07/24	0	0.00	1	61.20	61.20	-1	12,241	-0.01%
2020/07/23	5	62.16	1	62.20	62.20	4	12,237	0.03%
2020/07/22	0	0.00	5	61.90	61.90	-5	12,201	-0.04%
2020/07/21	4	61.63	18	61.13	61.20	-14	12,219	-0.11%
2020/07/20	8	61.81	4	62.43	61.50	4	12,115	0.03%
2020/07/17	1	64.00	7.1	64.20	64.00	-6.1	11,970	-0.05%
2020/07/16	9	64.26	2	64.50	64.10	7	12,076	0.06%
2020/07/15	3	64.17	2	64.25	63.90	1	12,107	0.01%
2020/07/14	0	0.00	10	65.02	64.70	-10	12,193	-0.08%
2020/07/13	3	64.53	0	0.00	64.80	3	12,260	0.02%
2020/07/10	6	64.03	3	64.13	63.70	3	12,339	0.02%
2020/07/09	5	64.98	2	65.05	64.80	3	12,411	0.02%
2020/07/08	11	65.04	1	65.10	65.10	10	12,351	0.08%
2020/07/07	6	65.40	3	65.53	65.60	3	12,272	0.02%
2020/07/06	12	67.23	22	66.45	66.50	-10	12,140	-0.08%
2020/07/03	14	65.82	19	66.02	66.10	-5	12,122	-0.04%
2020/07/02	11	65.06	12	65.10	65.30	-1	12,087	-0.01%
2020/07/01	24	64.54	9	64.70	64.50	15	12,103	0.12%
2020/06/30	50	64.48	2	64.60	64.00	48	12,039	0.40%
2020/06/29	3	69.93	6	69.92	69.80	-3	11,418	-0.03%
2020/06/24	1	70.40	20	70.21	70.10	-19	11,148	-0.17%
2020/06/23	9	70.22	13	70.67	70.00	-4	11,187	-0.04%
2020/06/22	15	69.69	7	69.76	70.10	8	10,980	0.07%
2020/06/19	2	69.10	10	69.10	68.80	-8	10,829	-0.07%
2020/06/18	4	69.00	9	68.88	68.90	-5	10,687	-0.05%
2020/06/17	15	68.40	6	68.30	68.60	9	10,682	0.08%
2020/06/16	6	68.70	1	68.90	68.60	5	10,759	0.05%
2020/06/15	7	68.69	0	0.00	67.80	7	10,819	0.06%
2020/06/12	18	68.71	10	68.51	69.10	8	10,733	0.07%
2020/06/11	10	68.10	23	69.43	67.80	-13	10,583	-0.12%
2020/06/10	0	0.00	5	66.86	67.00	-5	10,270	-0.05%
2020/06/09	1	66.70	2	66.40	66.00	-1	10,382	-0.01%
2020/06/08	4	66.50	2	66.99	66.80	2	10,395	0.02%
2020/06/05	5	66.12	0	0.00	66.30	5	10,372	0.05%
2020/06/04	3	66.47	8	66.64	66.40	-5	10,458	-0.05%
2020/06/03	5	66.32	8	66.38	66.10	-3	10,478	-0.03%
2020/06/02	2	65.10	7	65.14	65.10	-5	10,380	-0.05%
2020/06/01	1	64.60	3	64.60	64.20	-2	10,357	-0.02%
2020/05/29	9	62.58	11	63.07	64.50	-2	10,339	-0.02%
2020/05/28	10	61.57	0	0.00	61.50	10	10,282	0.10%
2020/05/27	5	62.16	0	0.00	62.00	5	10,402	0.05%
2020/05/26	4	62.03	20	62.30	62.00	-16	10,471	-0.15%
2020/05/25	0	0.00	27	60.68	61.50	-27	10,386	-0.26%
2020/05/22	8	60.69	0	0.00	60.70	8	10,385	0.08%
2020/05/21	29	60.87	2	61.10	60.60	27	10,324	0.26%
2020/05/20	4	61.28	2	61.20	61.00	2	10,203	0.02%
2020/05/19	15	61.89	51	62.90	61.10	-36	10,136	-0.36%
2020/05/18	2	62.70	2	62.85	63.00	0	9,912	0.00%
2020/05/15	63	62.72	3	63.13	62.60	60	9,872	0.61%
2020/05/14	0	0.00	1	66.00	66.00	-1	9,435	-0.01%
2020/05/12	6	66.00	1.1	66.37	66.00	4.9	9,318	0.05%
2020/05/11	3	66.93	2	67.20	66.90	1	9,223	0.01%
2020/05/08	3	66.30	9	66.12	66.30	-6	9,157	-0.07%
2020/05/07	0	0.00	2	65.60	65.30	-2	9,155	-0.02%
2020/05/06	1	64.90	3	65.40	65.00	-2	9,143	-0.02%
2020/05/04	4	64.90	0	0.00	64.90	4	9,171	0.04%
2020/04/30	1	66.00	1	66.00	66.10	0	9,167	0.00%
2020/04/29	2	66.25	0	0.00	65.50	2	9,145	0.02%
2020/04/28	1	65.80	12	65.62	65.90	-11	9,085	-0.12%
2020/04/27	2	65.50	17	65.86	65.40	-15	9,228	-0.16%
2020/04/24	1	64.50	4	64.33	64.70	-3	9,151	-0.03%
2020/04/23	21	63.68	1	64.30	64.40	20	9,083	0.22%
2020/04/22	1	63.20	2	62.85	63.10	-1	8,999	-0.01%
2020/04/21	19	64.08	24	64.46	63.20	-5	8,908	-0.06%
2020/04/20	14	64.99	0	0.00	64.40	14	8,809	0.16%
2020/04/17	25	65.69	3	64.73	65.10	22	8,824	0.25%
2020/04/16	6	64.43	4	64.50	65.00	2	8,673	0.02%
2020/04/15	2	64.95	4	64.62	64.80	-2	8,597	-0.02%
2020/04/14	0	0.00	6	63.40	63.70	-6	8,529	-0.07%
2020/04/13	8	61.93	25	62.00	62.00	-17	8,480	-0.20%
2020/04/10	1	61.70	6	62.20	62.00	-5	8,483	-0.06%
2020/04/09	0	0.00	31	62.04	61.80	-31	8,497	-0.36%
2020/04/08	3	62.43	0	0.00	62.50	3	8,461	0.04%
2020/04/07	4	62.98	8	62.89	61.80	-4	8,374	-0.05%
2020/04/06	3	60.90	23	60.84	61.60	-20	8,244	-0.24%
2020/04/01	2	58.60	4	58.50	58.40	-2	8,028	-0.02%
2020/03/31	4	58.13	11	59.30	58.00	-7	7,929	-0.09%
2020/03/30	9	59.36	4	59.55	59.30	5	7,705	0.06%
2020/03/27	11	60.42	6	60.33	60.10	5	7,575	0.07%
2020/03/26	4	55.18	80	55.33	55.10	-76	7,245	-1.05%
2020/03/25	1	54.70	1	55.00	54.90	0	7,265	0.00%
2020/03/24	0	0.00	6	52.05	51.90	-6	7,242	-0.08%
2020/03/23	1	49.20	0	0.00	48.20	1	7,341	0.01%
2020/03/20	7	50.74	0	0.00	51.80	7	7,335	0.10%
2020/03/19	0	0.00	5	48.98	48.10	-5	7,245	-0.07%
2020/03/17	2	51.30	61	51.10	50.70	-59	7,143	-0.83%
2020/03/16	51	53.63	0	0.00	52.60	51	7,083	0.72%
2020/03/13	5	54.64	6	53.52	55.30	-1	7,017	-0.01%
2020/03/12	8	57.14	14	57.28	56.80	-6	6,839	-0.09%
2020/03/09	5	60.64	0	0.00	61.30	5	6,612	0.08%
2020/03/05	2	62.80	1	62.80	62.90	1	6,605	0.02%
2020/03/04	1	62.00	0	0.00	61.60	1	6,685	0.01%
2020/03/03	0	0.00	1	61.50	61.00	-1	6,584	-0.02%
2020/03/02	55	60.51	1	61.20	60.30	54	6,503	0.83%
2020/02/27	1	63.50	0	0.00	62.70	1	6,430	0.02%
2020/02/26	0	0.00	1	64.50	64.20	-1	6,378	-0.02%
2020/02/24	10	64.70	1	64.60	64.50	9	6,523	0.14%
2020/02/21	0	0.00	2	65.50	65.50	-2	6,652	-0.03%
2020/02/19	0	0.00	40	65.98	66.70	-40	6,893	-0.58%
2020/02/18	1	65.20	1	65.20	66.00	0	6,983	0.00%
2020/02/13	1	65.50	0	0.00	65.40	1	8,226	0.01%
2020/02/12	0	0.00	1	65.10	65.30	-1	8,661	-0.01%
2020/02/11	33	65.10	0	0.00	65.50	33	9,655	0.34%
2020/02/10	0	0.00	2	64.30	64.70	-2	9,654	-0.02%
2020/02/04	13	65.12	48	64.98	64.80	-35	9,735	-0.36%
2020/02/03	0	0.00	20	61.30	63.90	-20	9,818	-0.20%
2020/01/31	3.2	64.16	0	0.00	63.60	3.2	9,843	0.03%
2020/01/30	2	63.40	10	63.59	62.80	-8	9,970	-0.08%
2020/01/20	15	68.07	1	68.10	68.00	14	9,796	0.14%
2020/01/17	1	67.90	1	67.90	67.90	0	9,809	0.00%
2020/01/16	0	0.00	30	68.00	68.00	-30	9,812	-0.31%
2020/01/14	1	69.00	2	68.85	69.10	-1	9,932	-0.01%
2020/01/13	4	69.03	15	68.88	69.20	-11	9,978	-0.11%
2020/01/10	4	66.95	1	67.00	67.00	3	10,257	0.03%
2020/01/09	2	67.85	0	0.00	67.40	2	10,402	0.02%
2020/01/08	11	67.55	10	67.60	67.70	1	10,386	0.01%
2020/01/07	0	0.00	1	68.30	68.30	-1	10,325	-0.01%
2020/01/06	0	0.00	4	66.98	66.80	-4	10,281	-0.04%
2020/01/03	18	68.40	11	69.20	68.20	7	10,280	0.07%
2020/01/02	19	68.25	1	68.10	68.60	18	10,267	0.18%
2019/12/31	3	68.57	12	68.60	68.40	-9	10,309	-0.09%
2019/12/30	0	0.00	14	69.02	68.80	-14	10,280	-0.14%
2019/12/27	3	69.23	0	0.00	69.40	3	10,289	0.03%
2019/12/26	12	69.00	7	69.14	69.20	5	10,324	0.05%
2019/12/25	1	69.00	0	0.00	69.30	1	10,395	0.01%
2019/12/24	0	0.00	1	69.90	69.20	-1	10,415	-0.01%
2019/12/23	0	0.00	2	70.25	69.80	-2	10,403	-0.02%
2019/12/20	1	70.40	10	70.20	70.10	-9	10,393	-0.09%
2019/12/19	3	71.13	20	70.05	70.20	-17	10,340	-0.16%
2019/12/18	22	70.80	17	70.75	71.10	5	10,264	0.05%
2019/12/17	2	69.10	12	69.46	69.80	-10	10,110	-0.10%
2019/12/16	7	68.81	2	69.70	68.70	5	10,061	0.05%
2019/12/13	2	68.80	4	68.35	68.80	-2	10,081	-0.02%
2019/12/12	1	69.90	2	69.40	69.00	-1	10,022	-0.01%
2019/12/11	1	68.50	1	68.20	68.70	0	9,921	0.00%
2019/12/10	0	0.00	1	68.40	68.90	-1	9,860	-0.01%
2019/12/09	51	68.53	0	0.00	68.40	51	9,870	0.52%
2019/12/06	1	68.90	1	68.70	69.00	0	9,834	0.00%
2019/12/05	20	69.18	61	69.06	68.80	-41	9,812	-0.42%
2019/12/04	2	68.75	1	69.30	69.00	1	9,768	0.01%
2019/12/03	0	0.00	21	68.87	69.10	-21	9,735	-0.22%
2019/12/02	15	67.59	7	67.14	67.50	8	9,595	0.08%
2019/11/29	13	68.10	0	0.00	68.00	13	9,533	0.14%
2019/11/28	4	69.30	1	69.30	69.50	3	9,419	0.03%
2019/11/27	15	69.71	1	69.70	69.70	14	9,548	0.15%
2019/11/26	0	0.00	5	70.32	70.20	-5	9,489	-0.05%
2019/11/25	5	70.30	6	69.98	69.90	-1	9,335	-0.01%
2019/11/22	27	71.06	3	70.87	70.80	24	9,321	0.26%
2019/11/21	4	70.38	53	70.67	71.30	-49	9,256	-0.53%
2019/11/20	39	71.23	28	71.01	71.00	11	9,097	0.12%
2019/11/19	26	70.55	12	70.68	70.70	14	8,977	0.16%
2019/11/18	32	70.03	2	69.90	70.00	30	8,747	0.34%
2019/11/15	41	70.12	21	69.97	69.80	20	8,659	0.23%
2019/11/14	8	69.96	11	70.28	70.00	-3	8,545	-0.04%
2019/11/13	10	69.80	139	69.97	70.00	-129	8,312	-1.55%	大賣/鉅額交易
2019/11/12	5	67.48	21	67.86	68.60	-16	7,853	-0.20%
2019/11/11	22	66.89	18	67.06	66.70	4	7,394	0.05%
2019/11/08	30	65.95	70	66.48	67.30	-40	7,023	-0.57%
2019/11/07	0	0.00	2	60.70	61.20	-2	6,158	-0.03%
2019/11/06	0	0.00	1	61.10	61.30	-1	6,163	-0.02%
2019/11/05	6	61.13	0	0.00	61.00	6	6,181	0.10%
2019/11/04	0	0.00	2	61.00	61.10	-2	6,224	-0.03%
2019/11/01	1	59.30	4	59.80	60.20	-3	6,196	-0.05%
2019/10/31	1	59.50	6	59.40	59.30	-5	6,190	-0.08%
2019/10/30	7	60.50	15	61.00	60.40	-8	6,095	-0.13%
2019/10/29	4	60.60	20	60.69	60.70	-16	6,217	-0.26%
2019/10/28	7	59.86	0	0.00	59.80	7	6,159	0.11%
2019/10/25	3	59.43	16	59.60	59.60	-13	6,204	-0.21%
2019/10/23	0	0.00	5	59.18	59.20	-5	6,267	-0.08%
2019/10/22	5	58.70	0	0.00	58.50	5	6,216	0.08%
2019/10/21	1	58.10	0	0.00	58.30	1	6,157	0.02%
2019/10/18	8	58.96	13	58.88	58.00	-5	6,074	-0.08%
2019/10/17	2	55.90	77	56.71	57.30	-75	5,714	-1.31%
2019/10/15	0	0.00	6	55.02	55.10	-6	5,528	-0.11%
2019/10/14	39	55.32	0	0.00	55.00	39	5,583	0.70%
2019/10/08	1	55.30	0	0.00	55.10	1	5,520	0.02%
2019/10/07	1	54.70	24	55.30	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	0	0.00	2	54.40	54.60	-2	5,499	-0.04%
2019/10/02	0	0.00	1	54.70	54.90	-1	5,516	-0.02%
2019/10/01	4	54.20	0	0.00	54.80	4	5,504	0.07%
2019/09/27	0	0.00	4	54.50	54.00	-4	5,447	-0.07%
2019/09/26	1	54.50	0	0.00	54.70	1	5,459	0.02%
2019/09/25	2	54.30	0	0.00	54.70	2	5,464	0.04%
2019/09/24	0	0.00	1	55.00	55.00	-1	5,499	-0.02%
2019/09/23	21	54.80	0	0.00	54.50	21	5,470	0.38%
2019/09/20	0	0.00	2	54.60	54.60	-2	5,506	-0.04%
2019/09/19	0	0.00	2	54.60	54.60	-2	5,456	-0.04%
2019/09/18	18	54.60	2	54.50	54.70	16	5,436	0.29%
2019/09/17	0	0.00	3	53.80	53.90	-3	5,345	-0.06%
2019/09/16	1	53.40	1	53.50	53.50	0	5,421	0.00%
2019/09/12	5	53.30	0	0.00	53.40	5	5,472	0.09%
2019/09/11	0	0.00	17	52.99	53.00	-17	5,504	-0.31%
2019/09/10	52	52.30	0	0.00	52.30	52	5,466	0.95%
2019/09/09	2	52.70	9	52.93	52.90	-7	5,468	-0.13%
2019/09/06	0	0.00	3	52.83	52.80	-3	5,458	-0.05%
2019/09/05	11	52.65	0	0.00	52.70	11	5,431	0.20%
2019/09/03	0	0.00	0.8	52.00	51.90	-0.8	5,541	-0.01%
2019/09/02	31	52.51	0	0.00	52.20	31	5,567	0.56%
2019/08/30	0	0.00	22	52.43	52.40	-22	5,581	-0.39%
2019/08/29	2	50.30	0	0.00	50.20	2	5,415	0.04%
2019/08/28	0	0.00	4	50.55	50.50	-4	5,400	-0.07%
2019/08/27	3	50.30	0	0.00	50.40	3	5,391	0.06%
2019/08/23	1	50.80	0	0.00	50.70	1	5,469	0.02%
2019/08/22	1	51.00	0	0.00	51.10	1	5,556	0.02%
2019/08/21	1	51.40	1	51.20	51.30	0	5,627	0.00%
2019/08/19	0	0.00	3	51.37	51.50	-3	5,590	-0.05%
2019/08/16	0	0.00	4	51.00	51.00	-4	5,592	-0.07%
2019/08/15	20	50.10	4	50.10	50.10	16	5,512	0.29%
2019/08/14	0	0.00	1	51.00	50.70	-1	5,523	-0.02%
2019/08/13	24	50.28	0	0.00	50.50	24	5,505	0.44%
2019/08/12	2	50.40	14	50.11	50.60	-12	5,493	-0.22%
2019/08/08	11	48.14	0	0.00	48.00	11	5,414	0.20%
2019/08/07	1	48.00	0	0.00	48.00	1	5,477	0.02%
2019/08/06	27	47.33	1	47.25	47.70	26	5,537	0.47%
2019/08/05	15	48.95	20	49.00	48.45	-5	5,533	-0.09%
2019/08/02	25	49.72	2	49.75	49.70	23	5,541	0.42%
2019/08/01	1	50.80	0	0.00	50.80	1	5,735	0.02%
2019/07/31	1	51.90	0	0.00	50.90	1	6,001	0.02%
2019/07/30	12	56.77	2	56.35	56.00	10	5,782	0.17%
2019/07/25	0	0.00	2	57.40	57.40	-2	5,669	-0.04%
2019/07/24	2	56.20	0	0.00	56.10	2	5,675	0.04%
2019/07/23	2	56.00	2	56.00	55.90	0	5,669	0.00%
2019/07/22	4	55.70	0	0.00	55.80	4	5,704	0.07%
2019/07/19	0	0.00	5	55.60	55.60	-5	5,719	-0.09%
2019/07/18	19	55.44	0	0.00	55.20	19	5,809	0.33%
2019/07/17	1	55.50	1	55.50	55.40	0	5,893	0.00%
2019/07/16	4	56.20	0	0.00	56.30	4	5,932	0.07%
2019/07/15	42	55.05	20	55.20	55.00	22	6,042	0.36%
2019/07/11	3	55.40	0	0.00	55.50	3	6,804	0.04%
2019/07/08	0	0.00	11	55.00	55.10	-11	7,647	-0.14%
2019/07/04	1	54.90	1	54.50	54.70	0	7,710	0.00%
2019/07/02	6	54.50	0	0.00	54.60	6	7,808	0.08%
2019/07/01	3	54.47	1	54.20	54.50	2	7,840	0.03%
2019/06/28	20	53.70	0	0.00	53.70	20	7,830	0.26%
2019/06/25	0	0.00	3	53.73	53.70	-3	7,976	-0.04%
2019/06/20	0	0.00	29	53.92	54.10	-29	7,932	-0.37%
2019/06/19	0	0.00	4	53.13	53.40	-4	7,889	-0.05%
2019/06/18	0	0.00	2	52.20	52.20	-2	7,844	-0.03%
2019/06/17	1	52.30	1	52.30	52.20	0	7,877	0.00%
2019/06/14	0	0.00	8	51.98	52.00	-8	7,892	-0.10%
2019/06/12	0	0.00	6.1	51.71	52.20	-6.1	8,383	-0.07%
2019/06/11	1	50.50	8	50.50	50.50	-7	8,308	-0.08%
2019/06/06	6	50.18	0	0.00	50.00	6	8,306	0.07%
2019/06/04	0	0.00	3	50.97	50.70	-3	8,466	-0.04%
2019/06/03	0	0.00	1	51.30	51.20	-1	8,513	-0.01%
2019/05/31	0	0.00	7	51.80	51.50	-7	8,517	-0.08%
2019/05/29	10	49.52	0	0.00	49.40	10	8,432	0.12%
2019/05/27	5	50.66	0	0.00	50.60	5	8,375	0.06%
2019/05/24	3	50.60	0	0.00	50.50	3	8,474	0.04%
2019/05/23	7	50.11	3	50.03	50.10	4	8,582	0.05%
2019/05/21	4	50.53	2.2	50.52	50.40	1.8	8,804	0.02%
2019/05/20	13	50.42	10	50.50	50.50	3	8,846	0.03%
2019/05/17	8	50.09	13	50.08	49.95	-5	8,864	-0.06%
2019/05/16	5	50.08	0	0.00	49.95	5	8,820	0.06%
2019/05/15	10	50.90	2	50.90	50.90	8	8,787	0.09%
2019/05/14	7	50.46	1	50.80	50.80	6	8,743	0.07%
2019/05/13	5	51.70	3	51.53	51.70	2	8,680	0.02%
2019/05/10	6	51.65	4	51.75	51.70	2	8,645	0.02%
2019/05/09	27	52.11	21	51.69	52.00	6	8,585	0.07%
2019/05/08	27	53.90	2	53.50	53.50	25	8,315	0.30%
2019/05/07	9	57.48	16	57.60	57.20	-7	8,026	-0.09%
2019/05/06	33	57.53	4	57.40	57.00	29	8,125	0.36%
2019/05/03	1	59.20	0	0.00	59.40	1	7,979	0.01%
2019/05/02	2	58.60	0	0.00	58.60	2	7,931	0.03%
2019/04/30	12	57.56	10	58.38	58.30	2	7,912	0.03%
2019/04/29	7	58.57	14	58.83	58.30	-7	7,847	-0.09%
2019/04/26	5	59.00	10	59.50	58.80	-5	7,833	-0.06%
2019/04/25	8	59.01	6	59.00	59.20	2	7,834	0.03%
2019/04/24	21	60.04	8	60.40	59.40	13	7,862	0.17%
2019/04/23	3	58.43	2	58.30	59.10	1	7,782	0.01%
2019/04/22	4	59.00	32	58.99	58.90	-28	7,733	-0.36%
2019/04/19	22	60.61	0	0.00	60.10	22	7,713	0.29%
2019/04/18	3	61.37	37	62.13	60.90	-34	7,671	-0.44%
2019/04/17	68	62.64	14	62.48	61.10	54	7,539	0.72%
2019/04/16	21.6	59.74	81	60.01	60.90	-59.4	7,192	-0.83%
2019/04/15	11	54.75	3	54.53	55.50	8	6,540	0.12%
2019/04/12	12	53.81	1	53.70	53.80	11	6,451	0.17%
2019/04/11	1	54.40	3	54.17	53.60	-2	6,445	-0.03%
2019/04/10	0	0.00	2	53.80	54.20	-2	6,413	-0.03%
2019/04/09	9	53.76	12	54.13	54.30	-3	6,410	-0.05%
2019/04/08	2	53.05	6	53.23	53.30	-4	6,352	-0.06%
2019/04/03	0	0.00	1	52.50	52.70	-1	6,299	-0.02%
2019/04/02	1	53.40	2	53.30	53.00	-1	6,261	-0.02%
2019/04/01	7	53.10	0	0.00	53.00	7	6,228	0.11%
2019/03/29	0	0.00	3	52.93	53.30	-3	6,099	-0.05%
2019/03/28	0	0.00	2	52.80	53.00	-2	6,067	-0.03%
2019/03/27	0.1	52.50	22	52.40	52.50	-21.9	6,037	-0.36%
2019/03/26	2	51.95	0	0.00	52.00	2	5,996	0.03%
2019/03/25	1	51.50	1	51.40	51.40	0	5,977	0.00%
2019/03/22	4	52.25	0	0.00	52.10	4	5,960	0.07%
2019/03/21	2	52.00	0	0.00	51.80	2	5,968	0.03%
2019/03/20	0	0.00	1	51.90	52.10	-1	5,968	-0.02%
2019/03/19	3	52.07	3	52.00	52.10	0	5,944	0.00%
2019/03/18	3	51.63	4	51.63	51.90	-1	5,967	-0.02%
2019/03/15	19	52.05	3	52.37	52.40	16	5,896	0.27%
2019/03/14	3	54.47	1	54.30	54.20	2	5,474	0.04%
2019/03/13	3.1	54.67	0	0.00	54.90	3.1	5,595	0.06%
2019/03/12	4	54.93	6	54.90	54.90	-2	5,551	-0.04%
2019/03/11	2	53.40	0	0.00	53.90	2	5,506	0.04%
2019/03/08	0	0.00	1	52.50	52.50	-1	5,387	-0.02%
2019/03/07	0	0.00	1	52.00	52.40	-1	5,432	-0.02%
2019/03/06	10	52.40	0	0.00	52.40	10	5,427	0.18%
2019/03/04	1	52.10	0.1	52.00	51.80	0.9	5,537	0.02%
2019/02/27	3	52.57	0	0.00	52.80	3	5,499	0.05%
2019/02/26	0	0.00	4	53.53	53.00	-4	5,490	-0.07%
2019/02/22	1	52.50	1	52.90	52.90	0	5,346	0.00%
2019/02/21	1	52.40	2	52.40	52.50	-1	5,238	-0.02%
2019/02/20	3	52.37	4	52.68	52.50	-1	5,169	-0.02%
2019/02/18	3	51.67	2	51.30	51.20	1	5,006	0.02%
2019/02/15	0	0.00	11	50.62	50.80	-11	4,996	-0.22%
2019/02/12	3	50.93	0	0.00	51.00	3	5,228	0.06%
2019/02/11	13	51.22	0	0.00	51.00	13	5,259	0.25%
2019/01/30	0	0.00	2	51.65	51.80	-2	5,336	-0.04%
2019/01/29	0	0.00	4	51.23	51.40	-4	5,462	-0.07%
2019/01/28	5	51.64	3	51.30	51.50	2	5,462	0.04%
2019/01/25	0	0.00	9	50.59	51.00	-9	5,457	-0.16%
2019/01/24	0	0.00	9	49.00	49.00	-9	5,331	-0.17%
2019/01/23	2	48.55	0	0.00	48.60	2	5,384	0.04%
2019/01/22	0	0.00	2	49.00	49.00	-2	5,401	-0.04%
2019/01/21	2	49.20	1	49.10	49.00	1	5,495	0.02%
2019/01/18	3	48.80	0	0.00	48.95	3	5,526	0.05%
2019/01/16	0	0.00	1	48.90	48.90	-1	5,539	-0.02%
2019/01/15	12	48.65	3	48.82	48.90	9	5,593	0.16%
2019/01/14	0	0.00	6	48.11	48.15	-6	5,570	-0.11%
2019/01/11	3	48.25	6	48.18	48.10	-3	5,548	-0.05%
2019/01/09	40	47.84	6	47.90	48.00	34	5,422	0.63%
2019/01/08	4	47.15	3	47.30	47.40	1	5,403	0.02%
2019/01/07	16	48.77	0	0.00	48.50	16	5,269	0.30%
2019/01/04	4	48.60	0	0.00	48.50	4	5,286	0.08%
2019/01/03	3	49.63	4	49.35	49.60	-1	5,461	-0.02%
2019/01/02	1	50.60	6	50.63	50.20	-5	5,502	-0.09%
2018/12/28	5	50.50	11	51.15	51.40	-6	5,510	-0.11%
2018/12/27	2	50.00	5	50.10	50.40	-3	5,535	-0.05%
2018/12/26	4	50.01	2	49.80	49.70	2	5,629	0.04%
2018/12/25	8	49.35	0	0.00	49.90	8	5,676	0.14%
2018/12/22	9	49.98	0	0.00	49.95	9	5,790	0.16%
2018/12/21	1	50.00	0	0.00	50.40	1	5,986	0.02%
2018/12/20	0	0.00	10	50.30	49.90	-10	6,148	-0.16%
2018/12/19	0	0.00	4	50.90	50.90	-4	6,290	-0.06%
2018/12/17	4	51.50	0	0.00	51.30	4	6,491	0.06%
2018/12/14	10	50.20	0	0.00	50.70	10	6,565	0.15%
2018/12/13	0	0.00	34	51.39	51.70	-34	6,571	-0.52%
2018/12/12	34	51.18	0.2	51.30	51.20	33.8	6,605	0.51%
2018/12/11	1	50.10	1	50.30	50.30	0	6,679	0.00%
2018/12/10	2	49.90	0	0.00	49.80	2	6,949	0.03%
2018/12/06	23	50.73	4	50.18	50.10	19	7,050	0.27%
2018/12/05	3	52.87	32	52.81	52.90	-29	6,990	-0.41%
2018/12/03	0	0.00	5	54.22	54.10	-5	7,168	-0.07%
2018/11/30	3	52.60	1	53.50	52.30	2	7,220	0.03%
2018/11/28	0	0.00	66	52.00	53.00	-66	7,195	-0.92%
2018/11/27	0	0.00	5	51.10	51.30	-5	7,127	-0.07%
2018/11/26	0	0.00	1	50.60	50.80	-1	7,191	-0.01%
2018/11/23	97	50.00	1	50.20	49.70	96	7,236	1.33%
2018/11/22	1	50.70	1	50.90	50.10	0	7,204	0.00%
2018/11/21	1	50.70	0	0.00	51.20	1	7,211	0.01%
2018/11/20	1	51.70	0	0.00	51.60	1	7,199	0.01%
2018/11/19	0	0.00	3	52.43	52.50	-3	7,236	-0.04%
2018/11/14	1	51.30	0	0.00	50.70	1	7,347	0.01%
2018/11/12	40	51.45	0	0.00	51.10	40	7,337	0.55%
2018/11/07	5	51.32	2	51.30	51.30	3	7,148	0.04%
2018/11/06	7	52.51	1	52.40	51.90	6	7,093	0.08%
2018/11/02	2	55.20	0	0.00	55.40	2	7,214	0.03%
2018/11/01	11	56.19	1	55.90	56.00	10	7,235	0.14%
2018/10/31	0	0.00	2	55.70	56.30	-2	7,286	-0.03%
2018/10/25	1	54.00	36	53.67	54.10	-35	7,509	-0.47%
2018/10/23	1	54.20	2	54.70	54.00	-1	7,746	-0.01%
2018/10/22	1	57.10	0	0.00	56.90	1	7,885	0.01%
2018/10/17	1	58.00	0	0.00	56.80	1	8,128	0.01%
2018/10/16	1	55.00	2	56.90	56.80	-1	8,138	-0.01%
2018/10/12	3	53.40	1	53.00	53.90	2	8,204	0.02%
2018/10/11	4	54.30	0	0.00	53.80	4	8,194	0.05%
2018/10/09	2	59.90	0	0.00	59.60	2	8,068	0.02%
2018/10/04	0	0.00	1	60.00	60.90	-1	8,056	-0.01%
2018/10/03	0	0.00	2	60.70	60.50	-2	7,961	-0.03%
2018/10/02	0	0.00	1	61.00	61.00	-1	7,960	-0.01%
2018/10/01	0	0.00	1	61.70	61.70	-1	7,920	-0.01%
2018/09/27	9	60.64	0	0.00	60.90	9	7,811	0.12%
2018/09/26	56	62.02	0	0.00	62.10	56	7,624	0.73%
2018/09/21	0	0.00	2	62.80	65.10	-2	7,541	-0.03%
2018/09/20	1	63.60	0	0.00	63.60	1	7,445	0.01%
2018/09/18	0	0.00	1	65.00	64.90	-1	7,627	-0.01%
2018/09/14	2	65.30	9	65.27	65.60	-7	7,751	-0.09%
2018/09/12	22	59.80	0	0.00	60.10	22	7,568	0.29%
2018/09/11	5	59.08	0	0.00	59.90	5	7,571	0.07%
2018/09/10	1	59.30	0	0.00	58.80	1	7,639	0.01%
2018/09/07	2	61.95	0	0.00	61.20	2	7,704	0.03%
2018/09/06	1	62.50	0	0.00	62.50	1	7,709	0.01%
2018/09/04	1	64.90	0	0.00	64.90	1	7,697	0.01%
2018/09/03	4	66.05	0	0.00	65.20	4	7,769	0.05%
2018/08/31	1	64.50	1	66.20	66.20	0	7,945	0.00%
2018/08/30	1	64.60	0	0.00	64.50	1	7,987	0.01%
2018/08/29	5	65.80	0.4	66.00	66.00	4.6	8,020	0.06%
2018/08/28	0	0.00	1	65.10	65.20	-1	8,081	-0.01%
2018/08/27	0	0.00	1	64.20	64.50	-1	8,153	-0.01%
2018/08/22	5	64.40	0	0.00	64.50	5	8,521	0.06%
2018/08/21	4	64.13	0	0.00	64.30	4	8,490	0.05%
2018/08/20	0	0.00	8	66.12	65.60	-8	8,393	-0.10%
2018/08/17	2	65.80	8	66.00	65.40	-6	8,433	-0.07%
2018/08/14	1	68.50	1	68.30	68.50	0	8,448	0.00%
2018/08/13	1	68.00	1	67.70	67.80	0	8,510	0.00%
2018/08/10	1	68.50	16	68.46	69.00	-15	8,628	-0.17%
2018/08/09	0	0.00	1	66.90	66.70	-1	8,437	-0.01%
2018/08/08	1	66.60	1	67.10	66.60	0	8,460	0.00%
2018/08/06	1	66.00	0	0.00	66.00	1	8,446	0.01%
2018/08/03	4	66.40	0	0.00	66.70	4	8,554	0.05%
2018/08/02	1	66.90	0	0.00	66.60	1	8,514	0.01%
2018/08/01	0	0.00	2	68.00	67.50	-2	8,558	-0.02%
2018/07/31	2	66.90	6	67.28	68.10	-4	8,505	-0.05%
2018/07/30	9	66.13	5	66.32	66.50	4	8,359	0.05%
2018/07/27	11	68.66	5	68.80	69.20	6	8,238	0.07%
2018/07/25	1	68.70	1	69.00	68.70	0	7,970	0.00%
2018/07/24	0	0.00	1	69.00	69.10	-1	7,906	-0.01%
2018/07/23	0	0.00	7	68.71	69.30	-7	7,861	-0.09%
2018/07/20	5	68.70	3	68.43	68.40	2	7,839	0.03%
2018/07/19	1	68.00	6.3	67.57	67.30	-5.3	7,779	-0.07%
2018/07/18	1	67.00	2	67.30	67.20	-1	7,784	-0.01%
2018/07/17	0	0.00	1	66.60	66.70	-1	7,697	-0.01%
2018/07/16	0	0.00	1	65.00	65.30	-1	7,641	-0.01%
2018/07/13	0	0.00	5	63.84	64.00	-5	7,622	-0.07%
2018/07/11	4	62.70	0	0.00	62.60	4	7,681	0.05%
2018/07/09	3	62.87	0.5	63.00	62.90	2.5	7,748	0.03%
2018/07/06	0.2	62.70	0	0.00	62.40	0.2	7,827	0.00%
2018/07/05	2	63.10	20	63.20	63.10	-18	7,836	-0.23%
2018/07/04	3	63.40	0	0.00	63.40	3	7,894	0.04%
2018/07/03	1	63.00	0	0.00	63.00	1	8,002	0.01%
2018/06/29	1	61.60	1	62.50	62.70	0	7,960	0.00%
2018/06/28	3	60.97	0.1	61.30	60.90	2.9	7,855	0.04%
2018/06/27	4.1	62.50	0	0.00	62.00	4.1	7,719	0.05%
2018/06/26	2	62.60	0	0.00	62.10	2	7,654	0.03%
2018/06/25	2	64.20	0	0.00	63.80	2	7,524	0.03%
2018/06/22	9	64.93	3	65.27	65.00	6	7,433	0.08%
2018/06/21	1	66.20	1	67.00	66.00	0	7,359	0.00%
2018/06/20	0	0.00	38	65.20	67.00	-38	7,443	-0.51%
2018/06/19	1	65.20	0	0.00	65.30	1	7,395	0.01%
2018/06/15	3	66.23	0	0.00	66.20	3	7,276	0.04%
2018/06/14	1	66.90	1	66.50	66.50	0	7,127	0.00%
2018/06/13	0	0.00	20	67.05	66.70	-20	7,133	-0.28%
2018/06/11	1	67.00	1	67.10	67.80	0	7,380	0.00%
2018/06/08	40	67.99	1	69.00	67.90	39	7,316	0.53%
2018/06/07	7	68.01	4	68.43	67.80	3	7,122	0.04%
2018/06/06	8	68.14	3	68.47	68.50	5	7,133	0.07%
2018/06/05	11	67.04	1	67.00	67.30	10	7,043	0.14%
2018/06/04	1	65.50	2	66.05	66.60	-1	6,949	-0.01%
2018/06/01	8	64.53	0	0.00	64.90	8	6,869	0.12%
2018/05/31	7	63.93	0	0.00	63.30	7	6,838	0.10%
2018/05/30	0	0.00	1	65.40	65.00	-1	6,577	-0.02%
2018/05/29	2	66.20	0	0.00	66.00	2	6,510	0.03%
2018/05/28	0	0.00	11	65.92	66.00	-11	6,483	-0.17%
2018/05/25	16	65.66	2	65.70	66.10	14	6,495	0.22%
2018/05/24	2	65.05	1	64.70	65.00	1	6,445	0.02%
2018/05/23	0	0.00	0.1	66.00	65.00	-0.1	6,377	0.00%
2018/05/22	8	65.25	5	65.10	65.00	3	6,467	0.05%
2018/05/18	3	65.57	0	0.00	65.00	3	6,557	0.05%
2018/05/17	12	67.21	1	67.10	67.20	11	6,511	0.17%
2018/05/16	1	66.50	0	0.00	66.60	1	6,523	0.02%
2018/05/14	0	0.00	1	67.00	67.50	-1	6,849	-0.01%
2018/05/11	2	67.35	0	0.00	67.00	2	6,863	0.03%
2018/05/10	3	68.73	0	0.00	68.60	3	6,723	0.04%
2018/05/09	2	68.70	0	0.00	68.90	2	6,771	0.03%
2018/05/08	0	0.00	1	71.00	70.00	-1	6,748	-0.01%
2018/05/07	1	69.50	0	0.00	69.20	1	7,033	0.01%
2018/05/03	0	0.00	3	70.47	70.70	-3	7,117	-0.04%
2018/05/02	1	69.80	1	70.90	71.00	0	7,220	0.00%
2018/04/30	1	68.80	1	69.10	69.50	0	7,218	0.00%
2018/04/25	2	68.30	0	0.00	68.60	2	7,458	0.03%
2018/04/24	7	69.10	1	69.50	69.10	6	7,537	0.08%
2018/04/23	1	70.60	6	70.55	70.40	-5	7,618	-0.07%
2018/04/20	2	69.85	0	0.00	70.50	2	7,670	0.03%
2018/04/19	1	69.30	0	0.00	69.50	1	7,699	0.01%
2018/04/18	6	69.10	0	0.00	69.10	6	7,853	0.08%
2018/04/17	9	69.36	1	69.80	69.00	8	7,917	0.10%
2018/04/16	0	0.00	1	70.10	70.30	-1	7,869	-0.01%
2018/04/13	1	71.10	0	0.00	71.10	1	7,902	0.01%
2018/04/12	37	71.46	0	0.00	71.50	37	7,967	0.46%
2018/04/11	2	72.05	1	72.90	71.80	1	7,980	0.01%
2018/04/10	39	71.50	39	72.09	71.80	0	8,034	0.00%
2018/04/09	0	0.00	20	72.22	72.20	-20	8,039	-0.25%
2018/04/03	0	0.00	17	72.19	72.00	-17	7,974	-0.21%
2018/04/02	1	72.80	3	72.93	72.80	-2	7,947	-0.03%
2018/03/29	18	72.99	1	72.80	72.60	17	8,048	0.21%
2018/03/28	0	0.00	1	73.50	73.50	-1	7,982	-0.01%
2018/03/27	1	73.60	20	74.20	73.80	-19	7,985	-0.24%
2018/03/26	3	72.93	0	0.00	73.50	3	8,013	0.04%
2018/03/23	4	73.05	0	0.00	73.50	4	8,130	0.05%
2018/03/22	1	74.80	0	0.00	74.50	1	8,208	0.01%
2018/03/21	3	74.70	2	75.05	74.50	1	8,290	0.01%
2018/03/20	0	0.00	0.3	74.90	74.90	-0.3	8,420	0.00%
2018/03/19	22	75.43	1	75.50	75.50	21	8,424	0.25%
2018/03/16	25	74.26	5	75.48	76.10	20	8,395	0.24%
2018/03/15	3	75.60	0	0.00	76.00	3	8,184	0.04%
2018/03/14	3	76.70	0	0.00	76.50	3	8,309	0.04%
2018/03/13	0	0.00	1	77.50	77.30	-1	8,494	-0.01%
2018/03/12	2	76.20	46	76.43	77.40	-44	8,568	-0.51%
2018/03/08	0	0.00	1	74.00	74.20	-1	8,821	-0.01%
2018/03/07	0	0.00	1	74.50	74.00	-1	8,931	-0.01%
2018/03/06	3	74.00	0	0.00	73.90	3	9,051	0.03%
2018/03/02	1	74.10	0	0.00	74.20	1	9,334	0.01%
2018/02/23	0	0.00	0.2	75.60	75.60	-0.2	9,770	0.00%
2018/02/22	1	73.70	0	0.00	73.70	1	9,939	0.01%
2018/02/21	3	73.90	2	75.00	76.00	1	9,970	0.01%
2018/02/12	2	73.15	0	0.00	72.30	2	10,052	0.02%
2018/02/09	21	73.50	0	0.00	73.40	21	10,206	0.21%
2018/02/08	4	72.25	0	0.00	72.00	4	10,208	0.04%
2018/02/07	6	73.33	1	74.60	73.60	5	10,332	0.05%
2018/02/06	4	73.05	0	0.00	71.50	4	10,314	0.04%
2018/02/05	1	76.00	12	76.08	77.00	-11	10,248	-0.11%
2018/02/01	3	78.03	1	77.60	77.00	2	10,459	0.02%
2018/01/31	1	79.40	11	79.24	79.00	-10	10,408	-0.10%
2018/01/30	1	79.90	3	80.03	79.90	-2	10,369	-0.02%
2018/01/29	4	78.35	0	0.00	78.50	4	10,080	0.04%
2018/01/25	1	78.90	9	78.70	79.00	-8	10,070	-0.08%
2018/01/23	0	0.00	6	78.07	78.00	-6	10,000	-0.06%
2018/01/22	0	0.00	5	76.10	77.40	-5	9,954	-0.05%
2018/01/19	3	77.00	2	76.90	77.30	1	9,898	0.01%
2018/01/18	6	77.48	6	77.45	76.70	0	9,823	0.00%
2018/01/17	0	0.00	28.2	76.63	77.10	-28.2	9,719	-0.29%
2018/01/16	2	74.50	12	74.68	75.50	-10	9,607	-0.10%
2018/01/15	11	75.07	1	74.40	75.10	10	9,577	0.10%
2018/01/12	13	73.85	28	74.66	75.10	-15	9,655	-0.16%
2018/01/10	0	0.00	8	72.14	72.50	-8	9,623	-0.08%
2018/01/09	2	72.20	5	72.10	72.20	-3	9,658	-0.03%
2018/01/05	3	71.37	0	0.00	72.00	3	9,559	0.03%
2018/01/04	3	71.63	1	71.90	71.90	2	9,572	0.02%
2018/01/03	6	72.55	1	72.60	72.60	5	9,580	0.05%