和碩 (4938)-元大-學甲券商分點個股進出

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
95.7
漲跌
▼0.3
漲幅
-0.31%
成交量
4,298張
產業
上市電腦週邊類股
1663人加入追蹤

立即追蹤
本地時間: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－元大-學甲券商分點個股進出

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

元大-學甲券商分點個股進出
元大-學甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	0.00	2	96.10	95.70	-2	5,676	-0.04%
2024/12/10	1	96.30	0	0.00	96.00	1	5,668	0.02%
2024/12/09	1	96.20	3	95.20	97.30	-2	5,628	-0.04%
2024/12/04	1	92.60	1	93.20	94.70	0	5,544	0.00%
2024/12/03	2	94.00	1	93.60	93.70	1	5,604	0.02%
2024/12/02	1	95.80	1	95.20	94.80	0	5,536	0.00%
2024/11/28	1	95.60	1	95.20	95.10	0	5,630	0.00%
2024/11/18	0	0.00	5	98.04	97.60	-5	5,350	-0.09%
2024/11/15	0	0.00	1	96.80	96.70	-1	5,243	-0.02%
2024/11/14	3	95.07	2	94.80	94.40	1	5,232	0.02%
2024/11/08	0	0.00	1	101.00	99.80	-1	4,984	-0.02%
2024/11/04	0.1	100.00	0	0.00	99.80	0.1	5,180	0.00%
2024/11/01	1	100.50	0	0.00	100.00	1	5,359	0.02%
2024/10/30	5	100.50	0	0.00	99.00	5	5,425	0.09%
2024/10/28	0.1	103.00	0	0.00	102.50	0.1	5,575	0.00%
2024/10/23	0	0.00	1	105.50	103.00	-1	5,840	-0.02%
2024/10/22	1	105.50	0	0.00	106.00	1	5,858	0.02%
2024/10/15	0	0.00	1	103.50	104.00	-1	6,287	-0.02%
2024/10/11	0.2	101.50	4	102.38	102.50	-3.8	6,393	-0.06%
2024/10/08	1	100.00	0	0.00	99.80	1	6,447	0.02%
2024/10/04	1	102.00	0	0.00	102.00	1	6,556	0.02%
2024/10/01	0	0.00	1	102.50	104.50	-1	6,590	-0.02%
2024/09/30	0	0.00	1	104.00	103.00	-1	6,805	-0.01%
2024/09/26	0	0.00	12	103.96	103.00	-12	7,217	-0.17%
2024/09/25	1	103.00	1	103.50	103.00	0	7,408	0.00%
2024/09/24	1	102.50	1	103.00	103.00	0	7,713	0.00%
2024/09/23	1	102.50	1	103.50	102.50	0	8,374	0.00%
2024/09/19	0	0.00	1	103.50	103.50	-1	8,731	-0.01%
2024/09/18	0	0.00	2	103.00	103.00	-2	8,784	-0.02%
2024/09/16	0	0.00	2	101.25	101.50	-2	8,883	-0.02%
2024/09/13	2	100.25	2	101.00	101.00	0	9,047	0.00%
2024/09/12	2	100.50	2	101.50	100.50	0	9,169	0.00%
2024/09/10	1	99.80	1	100.50	98.80	0	9,283	0.00%
2024/09/09	1	100.00	0	0.00	100.00	1	9,384	0.01%
2024/09/05	1	99.90	2.4	101.21	99.90	-1.4	9,627	-0.01%
2024/09/04	3	99.00	0	0.00	98.50	3	9,723	0.03%
2024/09/02	5	103.50	5	104.00	103.50	0	9,735	0.00%
2024/08/29	5	102.50	0	0.00	103.00	5	10,036	0.05%
2024/08/28	0	0.00	1.4	103.53	104.00	-1.4	10,390	-0.01%
2024/08/23	0	0.00	1	103.50	104.00	-1	10,928	-0.01%
2024/08/22	0	0.00	3	104.00	104.00	-3	11,019	-0.03%
2024/08/12	1	101.00	0	0.00	102.00	1	11,961	0.01%
2024/08/09	3	99.30	0	0.00	99.50	3	12,006	0.02%
2024/08/07	0	0.00	1	93.40	96.20	-1	12,126	-0.01%
2024/08/06	3	91.97	3	93.50	93.00	0	12,211	0.00%
2024/08/05	1	93.10	5	94.40	93.60	-4	12,117	-0.03%
2024/07/30	0	0.00	2	99.45	102.00	-2	11,903	-0.02%
2024/07/29	1	103.50	3	104.00	104.00	-2	11,892	-0.02%
2024/07/23	0	0.00	1	104.50	105.00	-1	11,890	-0.01%
2024/07/22	1	103.50	2	104.00	103.50	-1	11,901	-0.01%
2024/07/19	4	104.88	2	105.00	106.00	2	11,820	0.02%
2024/07/18	1	106.01	2	106.75	106.50	-1	11,694	-0.01%
2024/07/17	1	106.50	1	107.00	107.00	0	11,600	0.00%
2024/07/16	2	106.25	2	107.00	106.50	0	11,589	0.00%
2024/07/15	3	105.83	0	0.00	106.00	3	11,750	0.03%
2024/07/12	0	0.00	1.1	107.00	107.00	-1.1	11,772	-0.01%
2024/07/11	0	0.00	2	104.75	105.50	-2	11,777	-0.02%
2024/07/10	2.2	105.73	0	0.00	105.50	2.2	11,984	0.02%
2024/07/09	2	105.00	2	105.25	104.50	0	12,123	0.00%
2024/07/08	1	104.50	2	106.00	106.00	-1	12,220	-0.01%
2024/07/05	11	104.50	0.1	106.50	103.50	10.9	12,201	0.09%
2024/07/04	2.1	104.56	8.1	106.06	106.50	-6	12,293	-0.05%
2024/07/01	6.1	105.33	0	0.00	104.00	6.1	12,130	0.05%
2024/06/28	3	103.50	3	104.00	104.50	0	11,999	0.00%
2024/06/27	20.1	103.25	2	103.50	102.50	18.1	11,844	0.15%
2024/06/25	0.3	116.00	0	0.00	116.00	0.3	11,828	0.00%
2024/06/24	0.4	117.00	0	0.00	117.00	0.4	11,801	0.00%
2024/06/21	1	119.00	7	119.00	119.00	-6	12,165	-0.05%
2024/06/20	1	120.00	5	120.00	120.00	-4	12,322	-0.03%
2024/06/19	2	116.50	0	0.00	116.50	2	12,577	0.02%
2024/06/14	0	0.00	3	115.67	115.50	-3	15,338	-0.02%
2024/06/13	5	114.00	3	116.33	116.50	2	15,439	0.01%
2024/06/12	1	111.50	0	0.00	112.50	1	15,425	0.01%
2024/06/11	0	0.00	1	113.50	112.00	-1	15,494	-0.01%
2024/06/07	0	0.00	1	111.50	111.50	-1	15,714	-0.01%
2024/06/06	0.3	112.00	1	112.50	111.50	-0.7	15,743	0.00%
2024/06/05	3	112.00	1	112.00	111.00	2	15,662	0.01%
2024/06/04	0	0.00	8	111.00	111.00	-8	15,552	-0.05%
2024/06/03	4.3	110.59	12	112.33	111.50	-7.8	15,385	-0.05%
2024/05/31	5	105.50	0	0.00	106.00	5	15,048	0.03%
2024/05/29	1	105.00	0	0.00	104.50	1	14,754	0.01%
2024/05/28	3	105.00	5	105.00	105.00	-2	14,637	-0.01%
2024/05/27	5	106.00	0	0.00	106.50	5	14,628	0.03%
2024/05/24	0	0.00	1	107.00	106.00	-1	14,517	-0.01%
2024/05/23	0	0.00	12	106.04	106.50	-12	14,405	-0.08%
2024/05/22	0	0.00	3.2	106.78	107.00	-3.2	14,264	-0.02%
2024/05/21	0.1	104.50	0	0.00	104.50	0.1	14,142	0.00%
2024/05/20	6	104.00	1	104.50	104.50	5	13,993	0.04%
2024/05/17	2	102.75	1	102.00	103.50	1	13,873	0.01%
2024/05/16	3	101.00	2	101.50	101.50	1	13,709	0.01%
2024/05/15	2	101.00	1	101.50	100.50	1	13,660	0.01%
2024/05/14	2	101.00	2	101.50	101.00	0	13,646	0.00%
2024/05/13	1	99.60	0	0.00	99.40	1	13,435	0.01%
2024/05/08	6	99.82	1	99.50	99.70	5	13,378	0.04%
2024/05/06	1	100.50	1	99.90	99.60	0	13,351	0.00%
2024/04/29	0	0.00	21	98.12	98.50	-21	13,451	-0.16%
2024/04/26	0	0.00	4	96.95	97.00	-4	13,432	-0.03%
2024/04/25	2	94.80	0	0.00	94.70	2	13,407	0.01%
2024/04/24	21	95.93	0	0.00	96.70	21	13,360	0.16%
2024/04/22	2	94.80	3.2	94.48	94.50	-1.2	13,481	-0.01%
2024/04/19	1	95.60	21	95.32	94.80	-20	13,453	-0.15%
2024/04/17	0.1	96.20	0	0.00	96.40	0.1	13,289	0.00%
2024/04/16	24	96.11	22	97.92	95.40	2	13,217	0.02%
2024/04/15	24	99.05	23	100.02	98.70	1	12,982	0.01%
2024/04/12	3	99.50	2	99.10	98.30	1	12,865	0.01%
2024/04/11	1	100.50	1	100.50	101.50	0	12,727	0.00%
2024/04/10	2	101.50	2.1	101.50	101.00	-0.1	12,741	0.00%
2024/04/09	1	101.00	1	101.50	100.50	0	12,653	0.00%
2024/04/08	0	100.50	1	100.50	101.00	-1	12,569	-0.01%
2024/04/02	0	0.00	1	98.90	98.30	-1	12,352	-0.01%
2024/04/01	1	99.79	0	0.00	97.50	1	12,444	0.01%
2024/03/29	1.2	99.93	6	100.80	102.00	-4.8	12,305	-0.04%
2024/03/28	24	99.41	1.1	98.56	99.70	22.9	11,794	0.19%
2024/03/27	2	96.95	5	98.00	98.40	-3	11,473	-0.03%
2024/03/26	4	98.89	4	98.48	97.80	0	11,451	0.00%
2024/03/25	0	0.00	1	101.00	101.50	-1	11,190	-0.01%
2024/03/22	3	102.67	1	102.00	102.00	2	10,988	0.02%
2024/03/21	16	101.47	8	102.06	104.50	8	10,738	0.07%
2024/03/20	16	105.66	11.2	105.58	103.50	4.8	10,139	0.05%
2024/03/19	5.1	95.38	20	95.28	100.00	-14.9	8,878	-0.17%
2024/03/18	0	0.00	3	90.30	91.00	-3	8,004	-0.04%
2024/03/15	3	88.60	2	88.95	89.10	1	7,842	0.01%
2024/03/14	0	0.00	0	88.70	88.60	0	7,682	0.00%
2024/03/13	1	90.10	4	90.05	89.90	-3	7,542	-0.04%
2024/03/12	0	0.00	1	85.80	87.50	-1	7,197	-0.01%
2024/03/08	1	85.50	1	86.10	85.30	0	7,116	0.00%
2024/03/07	1	85.30	1	85.70	85.40	0	7,063	0.00%
2024/03/06	1	86.00	1	86.00	86.50	0	6,997	0.00%
2024/03/05	1	86.30	3	86.27	86.50	-2	7,064	-0.03%
2024/03/01	0.1	85.40	0	0.00	84.90	0.1	7,078	0.00%
2024/02/29	0	0.00	1	84.80	85.50	-1	7,042	-0.01%
2024/02/26	1	85.60	0	0.00	85.60	1	6,928	0.01%
2024/02/23	1	87.00	0	0.00	85.90	1	6,926	0.01%
2024/02/22	2	86.60	1	86.80	86.60	1	6,984	0.01%
2024/02/21	0.1	85.60	0	0.00	85.90	0.1	6,966	0.00%
2024/02/20	1	84.70	0	0.00	85.50	1	7,099	0.01%
2024/02/16	2	83.50	4	84.20	84.70	-2	7,199	-0.03%
2024/02/15	4	83.40	0	0.00	83.70	4	7,308	0.05%
2024/02/05	0	0.00	0	84.40	84.50	0	7,268	0.00%
2024/02/02	0	0.00	1	84.20	84.30	-1	7,266	-0.01%
2024/02/01	0	0.00	1	83.30	84.10	-1	7,299	-0.01%
2024/01/31	1	82.70	0	0.00	82.70	1	7,276	0.01%
2024/01/29	0	84.40	0.2	83.73	84.20	-0.2	7,241	0.00%
2024/01/26	0	83.60	0	0.00	83.30	0	7,212	0.00%
2024/01/25	0.2	85.57	0.1	85.02	84.20	0.1	7,174	0.00%
2024/01/24	3	86.00	2	85.70	86.10	1	7,126	0.01%
2024/01/23	0	82.40	0	0.00	83.50	0	6,876	0.00%
2024/01/22	0	83.40	0.1	83.30	83.00	0	6,794	0.00%
2024/01/19	0	0.00	2	82.30	82.60	-2	6,812	-0.03%
2024/01/18	0	0.00	2	80.60	80.70	-2	6,816	-0.03%
2024/01/17	1	80.71	0	0.00	80.80	1	6,811	0.02%
2024/01/16	0	81.84	0	0.00	81.80	0	6,705	0.00%
2024/01/15	1	82.80	0	0.00	82.40	1	6,637	0.02%
2024/01/05	0	83.90	0	0.00	83.90	0	6,640	0.00%
2024/01/03	1	86.10	0	0.00	85.90	1	6,624	0.02%
2024/01/02	0	0.00	0	86.70	87.40	0	6,564	0.00%
2023/12/29	0	85.30	4.2	85.55	87.30	-4.2	6,566	-0.06%
2023/12/28	0.2	88.40	0	0.00	88.20	0.2	6,480	0.00%
2023/12/27	1	88.50	5	89.42	89.50	-4	6,434	-0.06%
2023/12/26	1	86.90	1	87.70	88.00	0	6,217	0.00%
2023/12/21	1	85.00	1	85.40	85.90	0	5,982	0.00%
2023/12/20	0	0.00	5	86.50	86.50	-5	5,833	-0.09%
2023/12/19	0	0.00	1	84.80	85.00	-1	5,606	-0.02%
2023/12/18	0	0.00	1	85.30	85.50	-1	5,517	-0.02%
2023/12/15	1	84.50	4	84.85	84.50	-3	5,391	-0.06%
2023/12/14	0	0.00	4	85.48	85.50	-4	5,312	-0.08%
2023/12/13	0	0.00	8	84.18	84.80	-8	5,223	-0.15%
2023/12/12	1	83.20	0	0.00	83.10	1	5,215	0.02%
2023/12/07	0	0.00	1	81.70	81.10	-1	5,228	-0.02%
2023/12/06	0	0.00	1	81.30	81.30	-1	5,337	-0.02%
2023/12/05	0	0.00	2	80.30	80.80	-2	5,343	-0.04%
2023/12/04	1	80.60	0	0.00	80.90	1	5,339	0.02%
2023/11/30	1	81.10	0	0.00	81.20	1	5,375	0.02%
2023/11/28	1	80.60	1	81.00	81.10	0	5,277	0.00%
2023/11/27	0	0.00	1	80.80	80.80	-1	5,313	-0.02%
2023/11/22	0	0.00	4	80.93	81.00	-4	5,469	-0.07%
2023/11/21	0	0.00	3	81.83	81.90	-3	5,630	-0.05%
2023/11/20	0	80.70	4	81.10	81.10	-4	5,878	-0.07%
2023/11/17	0	0.00	1	80.80	80.80	-1	5,985	-0.02%
2023/11/15	4	80.00	11	80.12	80.00	-7	6,078	-0.12%
2023/11/14	2	78.80	1.1	78.91	79.50	0.9	6,138	0.01%
2023/11/13	0	77.60	0	0.00	77.90	0	6,124	0.00%
2023/11/10	1	78.10	6	77.80	78.30	-5	6,225	-0.08%
2023/11/08	0	0.00	1	78.30	78.00	-1	6,356	-0.02%
2023/11/07	0	0.00	1	77.90	78.00	-1	6,421	-0.02%
2023/11/06	0	0.00	0	77.70	77.50	0	6,614	0.00%
2023/11/03	0	76.90	0	0.00	76.70	0	6,670	0.00%
2023/11/02	1	77.40	2	77.40	77.20	-1	6,767	-0.01%
2023/11/01	1	76.00	2	76.20	76.90	-1	6,838	-0.01%
2023/10/31	2	75.00	1	76.60	75.40	1	6,907	0.01%
2023/10/26	1	76.50	1	76.90	76.40	0	7,180	0.00%
2023/10/25	0	0.00	2	77.20	77.00	-2	7,240	-0.03%
2023/10/24	2	75.65	3	76.63	76.80	-1	7,382	-0.01%
2023/10/23	6	75.67	0	0.00	75.40	6	7,533	0.08%
2023/10/20	1	75.40	1	76.00	76.00	0	7,910	0.00%
2023/10/19	1	77.30	0	0.00	76.60	1	8,293	0.01%
2023/10/17	0	0.00	1	77.40	77.00	-1	8,891	-0.01%
2023/10/13	1	77.70	0	0.00	77.90	1	11,707	0.01%
2023/10/12	0	0.00	15	78.40	78.90	-15	12,173	-0.12%
2023/10/11	0	0.00	9	78.52	78.10	-9	12,236	-0.07%
2023/10/06	0	0.00	5	77.90	77.60	-5	12,366	-0.04%
2023/10/05	0	0.00	6	77.37	77.70	-6	12,401	-0.05%
2023/10/04	2	76.35	1	76.20	76.20	1	12,360	0.01%
2023/09/28	1	76.20	1	76.50	76.60	0	12,507	0.00%
2023/09/27	1	75.50	5	76.20	76.30	-4	12,570	-0.03%
2023/09/26	1	76.00	1	76.40	76.00	0	12,860	0.00%
2023/09/25	1	76.40	1	76.80	76.70	0	13,053	0.00%
2023/09/22	0	0.00	0	76.60	77.00	0	13,190	0.00%
2023/09/21	1	76.60	0	0.00	76.50	1	13,295	0.01%
2023/09/18	0	77.70	0	0.00	77.30	0	13,443	0.00%
2023/09/15	5	77.70	0	0.00	78.10	5	13,460	0.04%
2023/09/14	1	77.00	2	77.50	77.50	-1	13,389	-0.01%
2023/09/12	1	75.10	1	75.50	76.70	0	14,226	0.00%
2023/09/11	4	75.78	2	75.15	74.90	2	14,315	0.01%
2023/09/06	0	0.00	1	78.20	77.80	-1	14,359	-0.01%
2023/09/04	6	77.27	0	0.00	77.30	6	14,516	0.04%
2023/09/01	1	77.70	3	77.77	77.70	-2	14,570	-0.01%
2023/08/31	1	78.00	0	0.00	78.00	1	14,595	0.01%
2023/08/30	2	78.35	1	78.30	78.50	1	14,722	0.01%
2023/08/29	3	78.20	0	0.00	78.30	3	14,915	0.02%
2023/08/28	2	78.90	2	79.00	78.70	0	14,904	0.00%
2023/08/25	2	79.40	0	0.00	78.90	2	14,987	0.01%
2023/08/24	12	80.14	4	80.05	80.10	8	14,881	0.05%
2023/08/23	0	0.00	51	78.54	78.70	-51	14,565	-0.35%
2023/08/22	1	77.40	0	0.00	77.80	1	14,486	0.01%
2023/08/21	2	76.95	1	77.30	76.70	1	14,343	0.01%
2023/08/18	16	77.82	1	78.20	76.90	15	14,225	0.11%
2023/08/17	2	76.50	1	76.90	77.30	1	14,094	0.01%
2023/08/16	1	76.70	0	0.00	77.40	1	13,978	0.01%
2023/08/15	0	76.40	11	76.73	76.60	-11	13,908	-0.08%
2023/08/14	1	75.00	0	0.00	75.50	1	13,846	0.01%
2023/08/11	0	76.10	1	76.40	76.20	-1	13,859	-0.01%
2023/08/10	4	75.20	1	76.10	76.10	3	13,824	0.02%
2023/08/09	0	78.00	1	78.90	78.40	-1	13,609	-0.01%
2023/08/08	0	0.00	4	77.38	77.50	-4	13,510	-0.03%
2023/08/07	3	76.67	2	76.75	76.70	1	13,417	0.01%
2023/08/04	0	0.00	0	76.70	76.70	0	13,310	0.00%
2023/08/02	0	0.00	9	76.19	75.80	-9	13,195	-0.07%
2023/08/01	1	76.00	1	76.00	76.20	0	13,033	0.00%
2023/07/31	2.1	76.45	6	77.32	76.40	-3.9	12,942	-0.03%
2023/07/28	4	76.98	5	78.26	78.70	-1	12,711	-0.01%
2023/07/27	12	78.44	9	77.56	77.50	3	12,594	0.02%
2023/07/26	12	78.73	10	78.80	78.80	2	12,450	0.02%
2023/07/25	9	80.47	11	80.54	80.20	-2	12,303	-0.02%
2023/07/24	77	78.60	23	79.07	78.80	54	11,989	0.45%
2023/07/21	5	75.70	4	75.85	76.60	1	11,653	0.01%
2023/07/20	9	76.82	9	77.74	76.10	0	11,433	0.00%
2023/07/19	39	79.70	26	77.52	76.80	13	11,091	0.12%
2023/07/18	78	85.03	60	86.01	84.20	18	10,245	0.18%
2023/07/17	12	80.62	1	81.90	81.90	11	8,199	0.13%
2023/07/13	1	75.50	5	74.30	74.20	-4	7,601	-0.05%
2023/07/12	0	72.20	0	72.20	72.10	0	7,436	0.00%
2023/07/10	1	70.10	0	0.00	69.90	1	7,371	0.01%
2023/07/07	0	70.40	2.4	70.39	70.50	-2.4	7,383	-0.03%
2023/07/06	6	70.65	0	0.00	70.70	6	7,363	0.08%
2023/07/05	2	71.70	0	0.00	71.50	2	7,229	0.03%
2023/07/04	4	72.58	7	72.44	72.20	-3	7,130	-0.04%
2023/07/03	1	76.00	0	0.00	76.00	1	6,909	0.01%
2023/06/30	4	74.88	5	74.90	74.80	-1	6,771	-0.01%
2023/06/26	0	0.00	17	76.60	75.30	-17	6,478	-0.26%
2023/06/19	18	78.32	0	0.00	77.10	18	6,266	0.29%
2023/06/16	12	80.11	1	80.00	79.30	11	6,128	0.18%
2023/06/15	0	0.00	2	79.45	79.40	-2	5,369	-0.04%
2023/06/12	0	0.00	1	78.00	77.60	-1	5,273	-0.02%
2023/06/09	0	0.00	10	77.77	78.10	-10	5,217	-0.19%
2023/06/07	0	0.00	2	78.20	78.20	-2	5,067	-0.04%
2023/06/05	1	78.30	3	78.30	78.00	-2	4,932	-0.04%
2023/06/02	4	77.00	3	76.40	77.10	1	4,767	0.02%
2023/05/31	3	75.70	20	75.50	75.30	-17	4,480	-0.38%
2023/05/30	0	0.00	0	74.70	75.00	0	4,343	0.00%
2023/05/26	10	74.60	10	74.50	74.50	0	4,279	0.00%
2023/05/23	0	73.10	0	0.00	73.10	0	4,149	0.00%
2023/05/22	0	73.10	3	73.40	73.40	-3	4,114	-0.07%
2023/05/19	0	0.00	4	72.98	73.20	-4	4,072	-0.10%
2023/05/18	3	72.20	0	0.00	72.40	3	3,997	0.08%
2023/05/17	6	72.40	0	0.00	72.30	6	3,986	0.15%
2023/05/16	0	0.00	2	71.30	71.30	-2	3,882	-0.05%
2023/05/11	0	0.00	0	70.70	70.70	0	3,826	0.00%
2023/04/24	0	69.70	0	0.00	69.70	0	3,855	0.00%
2023/04/17	0	0.00	3	70.60	70.70	-3	3,715	-0.08%
2023/04/06	0	0.00	8	69.90	70.50	-8	3,537	-0.23%
2023/03/30	0	69.70	0	0.00	69.90	0	3,647	0.00%
2023/03/29	0	0.00	2	69.90	69.90	-2	3,876	-0.05%
2023/03/28	0	69.80	0	0.00	69.50	0	4,095	0.00%
2023/03/24	0	69.80	1	69.80	69.90	-1	4,654	-0.02%
2023/03/16	1	67.10	0	0.00	67.40	1	4,805	0.02%
2023/03/15	4	66.70	1	67.30	66.60	3	4,826	0.06%
2023/03/07	0	0.00	1	69.50	69.90	-1	4,838	-0.02%
2023/02/16	0	0.00	3	67.13	67.00	-3	5,009	-0.06%
2023/02/14	5	66.70	0	0.00	66.70	5	5,099	0.10%
2023/02/06	0	0.00	5	66.20	66.10	-5	5,186	-0.10%
2023/01/31	1	64.60	0	0.00	64.50	1	5,257	0.02%
2023/01/30	0	0.00	1	65.30	65.60	-1	5,172	-0.02%
2023/01/17	1	64.50	0	0.00	64.70	1	5,134	0.02%
2022/12/27	0	0.00	2	63.60	63.60	-2	5,809	-0.03%
2022/12/26	0	0.00	1	64.00	63.80	-1	5,856	-0.02%
2022/12/22	3	63.83	1	64.30	64.00	2	6,001	0.03%
2022/12/21	3	63.43	0	0.00	63.70	3	5,819	0.05%
2022/12/19	1	62.70	1	63.40	63.80	0	5,419	0.00%
2022/12/07	1	63.00	0	0.00	63.00	1	5,366	0.02%
2022/12/06	1	62.80	1	62.60	63.80	0	5,406	0.00%
2022/12/05	0	0.00	9	63.14	63.50	-9	5,390	-0.17%
2022/12/02	1	61.60	0	0.00	61.90	1	5,361	0.02%
2022/12/01	1	62.00	0	0.00	61.70	1	5,372	0.02%
2022/11/30	1	60.80	1	61.20	62.00	0	5,351	0.00%
2022/11/28	0	0.00	1	60.50	60.70	-1	5,446	-0.02%
2022/11/25	0	60.20	0	0.00	60.20	0	5,454	0.00%
2022/11/24	0	0.00	1	59.90	60.20	-1	5,506	-0.02%
2022/11/23	8	59.16	0	0.00	59.20	8	5,519	0.14%
2022/11/21	4	59.53	0	0.00	59.40	4	5,504	0.07%
2022/11/18	1	59.80	1	59.90	60.30	0	5,487	0.00%
2022/11/17	1	60.50	0	0.00	60.30	1	5,470	0.02%
2022/11/15	1	60.50	1	60.90	60.60	0	5,468	0.00%
2022/11/14	1	59.30	0	0.00	60.40	1	5,454	0.02%
2022/11/11	0	0.00	2	59.40	60.00	-2	5,398	-0.04%
2022/11/08	0	0.00	1	57.90	58.10	-1	5,399	-0.02%
2022/11/07	0	0.00	0	57.70	57.70	0	5,423	0.00%
2022/11/03	1	56.60	0	0.00	56.40	1	5,432	0.02%
2022/11/02	0	58.10	0	0.00	57.50	0	5,429	0.00%
2022/10/25	1	56.40	0	0.00	56.20	1	5,495	0.02%
2022/10/19	0	0.00	0	56.90	56.70	0	5,397	0.00%
2022/10/11	2	57.10	0	0.00	57.30	2	5,491	0.04%
2022/10/05	1	59.30	0	0.00	59.30	1	5,456	0.02%
2022/09/23	1	60.30	0	0.00	60.40	1	5,451	0.02%
2022/09/22	2	61.25	1	61.50	61.50	1	5,844	0.02%
2022/09/21	1	62.80	0	0.00	63.10	1	5,881	0.02%
2022/09/16	1.2	62.87	1	63.50	63.50	0.2	5,743	0.00%
2022/09/14	7	63.84	1	64.30	63.40	6	5,603	0.11%
2022/09/13	0	0.00	4	65.28	65.50	-4	5,593	-0.07%
2022/09/08	6	63.48	0	0.00	63.70	6	5,677	0.11%
2022/09/06	1	64.20	1	64.50	64.50	0	5,681	0.00%
2022/09/05	3	64.23	1	64.90	64.50	2	5,657	0.04%
2022/09/02	1	62.60	0	0.00	62.10	1	5,585	0.02%
2022/09/01	0	0.00	2	62.80	63.10	-2	5,556	-0.04%
2022/08/31	0	63.80	0	0.00	63.60	0	5,551	0.00%
2022/08/29	0.2	63.50	0	0.00	63.30	0.2	5,527	0.00%
2022/08/26	0	0.00	20	64.30	64.20	-20	5,538	-0.36%
2022/08/25	0	0.00	10	64.00	63.80	-10	5,583	-0.18%
2022/08/24	0	63.90	0	0.00	63.60	0	5,601	0.00%
2022/08/23	0	0.00	1	64.50	64.20	-1	5,806	-0.02%
2022/08/22	0	0.00	56	63.64	64.20	-56	5,821	-0.96%
2022/08/16	6	62.38	0	0.00	62.20	6	5,858	0.10%
2022/08/15	1	63.00	0	0.00	63.00	1	5,812	0.02%
2022/08/12	0	0.00	2	65.00	64.50	-2	5,768	-0.03%
2022/08/11	0	0.00	1	64.00	63.70	-1	5,763	-0.02%
2022/08/09	0	0.00	1	62.20	62.70	-1	5,867	-0.02%
2022/08/05	4	62.20	0	0.00	62.00	4	6,189	0.06%
2022/08/02	0	0.00	2	62.90	63.00	-2	6,251	-0.03%
2022/07/29	0	0.00	1	62.90	62.20	-1	6,215	-0.02%
2022/07/28	0	0.00	1	62.00	62.30	-1	6,139	-0.02%
2022/07/26	0	0.00	2	61.20	60.80	-2	6,119	-0.03%
2022/07/22	0	0.00	0	60.50	60.90	0	6,252	0.00%
2022/07/21	1	60.30	0	60.60	60.50	1	6,216	0.02%
2022/07/20	0	0.00	4	59.00	59.40	-4	6,235	-0.06%
2022/07/19	0	0.00	10	58.40	58.80	-10	6,289	-0.16%
2022/07/18	10	58.30	0	0.00	58.70	10	6,313	0.16%
2022/07/14	0	0.00	3	59.03	59.20	-3	6,450	-0.05%
2022/07/13	1	58.00	0	58.00	57.70	1	6,420	0.02%
2022/07/12	0	56.30	0	0.00	56.70	0	6,400	0.00%
2022/07/06	4	55.50	0	0.00	55.10	4	6,481	0.06%
2022/07/04	1	56.80	0	0.00	55.70	1	6,456	0.02%
2022/07/01	0	0.00	2	57.20	57.10	-2	6,479	-0.03%
2022/06/30	30.1	59.07	0	0.00	57.00	30.1	6,414	0.47%
2022/06/29	3	67.03	0	0.00	66.80	3	6,015	0.05%
2022/06/23	1	67.50	0	0.00	67.50	1	5,895	0.02%
2022/06/21	0	0.00	1	69.40	69.10	-1	6,024	-0.02%
2022/05/31	0	0.00	0	68.70	69.60	0	7,348	0.00%
2022/05/30	0	0.00	2	68.20	68.30	-2	7,147	-0.03%
2022/05/27	0	67.00	0	0.00	67.00	0	7,128	0.00%
2022/05/13	1	64.60	0	0.00	64.60	1	7,048	0.01%
2022/05/11	2	68.50	0	0.00	68.50	2	6,716	0.03%
2022/05/10	0	0.00	2	69.70	69.70	-2	6,755	-0.03%
2022/05/09	4	69.65	3	69.60	69.40	1	6,795	0.01%
2022/05/06	1	69.80	1	70.30	70.60	0	6,771	0.00%
2022/05/05	3	70.60	14	70.99	70.90	-11	6,821	-0.16%
2022/05/04	1	70.60	0	0.00	70.50	1	6,845	0.01%
2022/04/28	6	69.17	0	0.00	69.40	6	7,031	0.09%
2022/04/27	11	69.85	15	69.87	69.90	-4	6,982	-0.06%
2022/04/26	11	71.14	8	71.31	71.30	3	7,134	0.04%
2022/04/25	7	70.27	0	70.20	70.50	7	7,315	0.10%
2022/04/21	10	71.50	1	71.50	71.90	9	7,147	0.13%
2022/04/20	1	70.80	7	71.23	70.70	-6	7,091	-0.08%
2022/04/15	1	70.40	0	0.00	70.30	1	7,000	0.01%
2022/04/13	0	0.00	2	71.40	71.50	-2	7,074	-0.03%
2022/04/11	5	71.14	1	71.30	70.80	4	7,046	0.06%
2022/04/08	0	0.00	2	71.50	71.60	-2	7,041	-0.03%
2022/04/06	0	0.00	2	71.60	71.60	-2	6,920	-0.03%
2022/03/31	1	72.10	2	72.20	72.40	-1	6,919	-0.01%
2022/03/28	2	72.50	2.3	72.85	72.80	-0.3	6,831	0.00%
2022/03/25	2	73.15	0	0.00	73.60	2	6,816	0.03%
2022/03/24	1	73.30	0	0.00	73.60	1	6,793	0.01%
2022/03/23	1	72.80	0	0.00	73.00	1	6,702	0.01%
2022/03/22	0	0.00	2	73.00	72.80	-2	6,628	-0.03%
2022/03/21	7	72.33	1	72.20	71.90	6	6,518	0.09%
2022/03/18	0	0.00	2	72.70	72.80	-2	6,492	-0.03%
2022/03/16	0	0.00	0.2	71.70	72.10	-0.2	5,956	0.00%
2022/03/15	0.3	71.00	0	0.00	71.60	0.3	5,852	0.01%
2022/03/14	1	71.40	1	71.70	71.60	0	5,755	0.00%
2022/03/11	0	0.00	10	70.62	70.40	-10	5,584	-0.18%
2022/03/08	0	0.00	5	68.40	68.60	-5	5,452	-0.09%
2022/03/07	0	0.00	1	67.60	67.60	-1	5,354	-0.02%
2022/03/04	1	69.50	0	0.00	69.70	1	5,362	0.02%
2022/02/25	1	68.70	0	0.00	69.10	1	5,328	0.02%
2022/02/24	1	69.00	1	68.80	69.00	0	5,286	0.00%
2022/02/22	1	69.10	0	0.00	69.60	1	5,238	0.02%
2022/02/21	0	0.00	1	70.00	70.10	-1	5,236	-0.02%
2022/02/18	1	70.00	1	70.10	70.10	0	5,306	0.00%
2022/02/17	2	70.20	0	0.00	70.30	2	5,349	0.04%
2022/02/14	0	0.00	5	69.60	69.60	-5	5,494	-0.09%
2022/01/21	0	0.00	4.1	70.19	70.40	-4.1	5,745	-0.07%
2022/01/20	0	0.00	5	70.70	70.90	-5	5,651	-0.09%
2022/01/19	6.2	70.76	17	70.89	71.00	-10.9	5,613	-0.19%
2022/01/18	0	0.00	6	69.95	70.40	-6	5,451	-0.11%
2022/01/11	0	0.00	1	69.10	69.10	-1	5,242	-0.02%
2022/01/04	2	68.20	1	68.40	68.30	1	5,251	0.02%
2021/12/29	0	0.00	2	69.40	69.30	-2	5,230	-0.04%
2021/12/28	3	69.30	3	69.23	69.40	0	5,246	0.00%
2021/12/27	0	0.00	5	68.90	69.00	-5	5,221	-0.10%
2021/12/22	0	0.00	1.9	68.55	68.50	-1.9	5,294	-0.04%
2021/12/21	0	0.00	2	68.55	68.70	-2	5,306	-0.04%
2021/12/17	0	0.00	4	68.08	68.20	-4	5,402	-0.07%
2021/12/16	0	0.00	4	67.90	67.90	-4	5,404	-0.07%
2021/12/15	2	67.20	0	0.00	67.70	2	5,462	0.04%
2021/12/13	1	67.60	0	0.00	67.40	1	5,502	0.02%
2021/12/09	6	67.62	4	67.93	68.00	2	5,482	0.04%
2021/12/07	0	66.90	0	0.00	66.80	0	5,387	0.00%
2021/12/03	1	66.40	1	66.40	66.40	0	5,382	0.00%
2021/12/02	1.1	66.24	0	0.00	66.40	1.1	5,331	0.02%
2021/11/29	1	67.10	0	0.00	67.00	1	5,112	0.02%
2021/11/25	0	0.00	1	67.70	67.80	-1	5,201	-0.02%
2021/11/23	1	68.30	0	0.00	68.30	1	5,190	0.02%
2021/11/22	0	0.00	1	68.20	68.20	-1	5,195	-0.02%
2021/11/19	1	68.20	0	0.00	68.10	1	5,249	0.02%
2021/11/18	0	0.00	4	68.30	68.30	-4	5,245	-0.08%
2021/11/17	3	68.10	0	0.00	68.00	3	5,224	0.06%
2021/11/16	0	0.00	1	68.20	68.40	-1	5,203	-0.02%
2021/11/15	4	67.85	0	0.00	68.00	4	5,251	0.08%
2021/11/12	9	67.10	0	0.00	67.70	9	5,276	0.17%
2021/11/11	2	67.75	0	0.00	67.90	2	5,244	0.04%
2021/11/10	1	68.40	0	0.00	68.40	1	5,304	0.02%
2021/11/08	2	68.25	3	68.40	68.50	-1	5,461	-0.02%
2021/11/05	1	68.60	0	0.00	69.00	1	5,496	0.02%
2021/11/03	5	69.44	3	69.63	69.50	2	5,504	0.04%
2021/11/02	12	69.79	7	69.64	69.30	5	5,477	0.09%
2021/11/01	0	0.00	1	67.40	68.10	-1	5,329	-0.02%
2021/10/29	0	0.00	1	67.60	68.00	-1	5,344	-0.02%
2021/10/27	1	67.40	0	0.00	67.70	1	5,372	0.02%
2021/10/25	5	67.20	1	67.30	67.10	4	5,456	0.07%
2021/10/20	3	68.20	3	68.20	67.80	0	5,599	0.00%
2021/10/18	0	0.00	1	67.80	67.80	-1	5,644	-0.02%
2021/10/14	0	0.00	1	68.00	67.40	-1	5,724	-0.02%
2021/10/13	0	0.00	2	67.80	67.80	-2	5,744	-0.03%
2021/10/12	0	0.00	1	67.80	67.70	-1	5,787	-0.02%
2021/10/08	5	67.00	5	66.90	66.80	0	5,786	0.00%
2021/10/05	1	66.40	5	65.90	66.40	-4	6,142	-0.07%
2021/10/04	1	66.70	1	66.70	66.10	0	6,293	0.00%
2021/09/29	1.1	65.90	13	65.40	65.80	-12	6,376	-0.19%
2021/09/27	1	67.50	1	67.20	67.20	0	6,647	0.00%
2021/09/24	2	67.45	5	67.28	67.10	-3	6,925	-0.04%
2021/09/23	3	66.00	3	66.30	66.10	0	7,370	0.00%
2021/09/15	0.1	64.90	0	0.00	64.60	0.1	7,936	0.00%
2021/09/13	0	0.00	5	65.10	65.20	-5	8,176	-0.06%
2021/09/08	0.1	64.80	0	0.00	64.40	0.1	8,506	0.00%
2021/09/06	0	0.00	35	65.30	65.30	-35	8,622	-0.41%
2021/08/31	3	64.93	0	0.00	64.80	3	8,750	0.03%
2021/08/25	0.3	64.80	5	64.10	64.30	-4.8	8,778	-0.05%
2021/08/24	0.1	65.00	0	0.00	64.90	0.1	8,764	0.00%
2021/08/23	1.1	64.61	4	64.60	64.50	-3	8,846	-0.03%
2021/08/20	0	0.00	37	64.51	64.20	-37	8,974	-0.41%
2021/08/19	0	0.00	3	64.20	64.50	-3	9,122	-0.03%
2021/08/18	15.1	63.87	2.2	64.18	64.10	12.9	9,144	0.14%
2021/08/17	5	64.14	1	64.40	64.50	4	9,221	0.04%
2021/08/16	12.2	64.80	0	0.00	64.50	12.2	9,212	0.13%
2021/08/13	3	65.87	0	0.00	65.70	3	9,230	0.03%
2021/08/12	5	66.84	0	0.00	66.60	5	9,300	0.05%
2021/08/11	1	67.90	0	0.00	67.80	1	9,333	0.01%
2021/08/10	0	0.00	3	68.00	68.00	-3	9,357	-0.03%
2021/08/09	2	67.90	0	0.00	67.50	2	9,527	0.02%
2021/08/06	0	68.40	0	0.00	68.30	0	9,564	0.00%
2021/08/05	52	68.03	17	68.25	68.80	35	9,788	0.36%
2021/08/04	1	66.90	0	0.00	67.20	1	10,213	0.01%
2021/08/03	1	66.80	2	67.10	67.10	-1	10,434	-0.01%
2021/08/02	1	67.00	0	0.00	67.10	1	10,492	0.01%
2021/07/29	0	0.00	1	67.50	67.60	-1	10,767	-0.01%
2021/07/27	3	67.70	4	68.08	68.00	-1	11,112	-0.01%
2021/07/23	0	0.00	3	67.07	66.80	-3	11,392	-0.03%
2021/07/22	2	66.95	2	67.30	67.10	0	11,465	0.00%
2021/07/21	4	67.03	0	0.00	67.20	4	11,550	0.03%
2021/07/20	1	67.50	0	0.00	67.20	1	11,656	0.01%
2021/07/19	0	0.00	2	68.00	67.90	-2	11,774	-0.02%
2021/07/16	0	0.00	4	68.00	68.00	-4	12,296	-0.03%
2021/07/15	5	67.94	0	0.00	67.90	5	12,418	0.04%
2021/07/14	7	67.60	1	67.60	67.80	6	12,453	0.05%
2021/07/12	1	66.90	0	0.00	66.90	1	12,472	0.01%
2021/07/09	5.1	67.45	4	67.90	67.60	1.1	12,388	0.01%
2021/07/08	2	68.10	0	0.00	68.10	2	12,472	0.02%
2021/07/07	1	68.00	0	0.00	68.30	1	12,569	0.01%
2021/07/06	0	0.00	1	68.50	68.30	-1	12,718	-0.01%
2021/07/05	3	68.20	0	0.00	68.70	3	12,813	0.02%
2021/07/02	10	67.80	0	0.00	68.00	10	12,858	0.08%
2021/07/01	10	68.57	1	68.70	68.30	9	12,921	0.07%
2021/06/30	42	68.79	0	0.00	68.80	42	12,878	0.33%
2021/06/29	6	73.80	7	73.70	73.70	-1	12,478	-0.01%
2021/06/28	7.1	73.96	1	74.50	74.00	6.1	12,325	0.05%
2021/06/25	7	74.50	0	0.00	74.50	7	12,356	0.06%
2021/06/24	1	74.80	2	74.80	74.50	-1	12,490	-0.01%
2021/06/23	5	74.42	11	74.13	74.60	-6	13,119	-0.05%
2021/06/22	0	0.00	7	74.74	74.30	-7	13,325	-0.05%
2021/06/21	2	73.80	2	74.30	74.40	0	13,359	0.00%
2021/06/18	3	74.53	9	74.22	74.70	-6	13,457	-0.04%
2021/06/17	11	73.59	1	73.90	74.00	10	13,494	0.07%
2021/06/16	0	0.00	6	73.38	73.80	-6	13,793	-0.04%
2021/06/15	0	0.00	3	72.60	73.00	-3	14,090	-0.02%
2021/06/11	5	72.36	0	0.00	72.30	5	14,259	0.04%
2021/06/10	3	72.60	0	0.00	73.00	3	14,363	0.02%
2021/06/04	4	73.48	0	0.00	73.40	4	15,470	0.03%
2021/06/02	8	73.35	0	0.00	73.60	8	15,739	0.05%
2021/06/01	0	0.00	18	73.56	73.80	-18	15,892	-0.11%
2021/05/31	0	0.00	4	72.80	73.50	-4	15,999	-0.03%
2021/05/27	4	73.00	8	72.86	73.20	-4	16,226	-0.02%
2021/05/26	5	73.00	2	73.10	73.30	3	16,505	0.02%
2021/05/25	12	72.62	5	72.70	72.90	7	16,687	0.04%
2021/05/24	0	0.00	8	72.63	72.70	-8	16,815	-0.05%
2021/05/21	0	72.35	2	72.75	72.50	-2	16,964	-0.01%
2021/05/19	0	0.00	1	71.00	71.50	-1	17,153	-0.01%
2021/05/18	5	70.02	0	0.00	70.20	5	17,358	0.03%
2021/05/17	2	67.71	1	68.50	68.40	1	17,964	0.01%
2021/05/14	0	0.00	1	71.00	70.60	-1	17,941	-0.01%
2021/05/13	2	70.20	7	70.16	70.10	-5	18,054	-0.03%
2021/05/12	5	70.20	8	71.05	71.10	-3	17,959	-0.02%
2021/05/11	3	69.83	2	69.75	69.30	1	17,558	0.01%
2021/05/10	6	70.73	0	0.00	70.60	6	17,580	0.03%
2021/05/07	3	70.90	0	0.00	71.10	3	18,197	0.02%
2021/05/06	3	70.37	1	70.90	69.70	2	19,274	0.01%
2021/05/04	3	71.33	10.1	71.41	71.50	-7.1	20,037	-0.04%
2021/05/03	1	72.70	51	72.79	72.20	-50	20,055	-0.25%
2021/04/29	5	74.10	0	0.00	73.60	5	20,347	0.02%
2021/04/28	0	0.00	3	73.57	73.60	-3	20,672	-0.01%
2021/04/27	2	73.20	0	0.00	73.30	2	21,355	0.01%
2021/04/26	2	73.75	0.1	73.70	73.60	1.9	21,679	0.01%
2021/04/23	12.1	74.12	0	0.00	73.90	12.1	22,419	0.05%
2021/04/22	14.2	74.96	15	74.29	74.10	-0.8	24,604	0.00%
2021/04/21	11	74.19	2	74.30	74.30	9	25,484	0.04%
2021/04/19	12	73.72	1	73.60	73.80	11	26,288	0.04%
2021/04/16	0	0.00	3.4	73.45	73.50	-3.4	26,368	-0.01%
2021/04/15	1	73.00	0	0.00	73.00	1	26,429	0.00%
2021/04/14	48	73.16	1.1	73.09	73.20	46.9	26,434	0.18%
2021/04/13	15	72.60	0.3	73.00	72.50	14.8	26,365	0.06%
2021/04/12	2	72.70	71	72.70	72.70	-69	26,479	-0.26%
2021/04/09	12	73.41	2	73.30	73.30	10	26,461	0.04%
2021/04/08	23	73.80	2.1	73.51	73.60	20.9	26,327	0.08%
2021/04/07	2	72.70	0	0.00	72.80	2	26,181	0.01%
2021/04/06	52	73.35	10	73.20	73.00	42	26,030	0.16%
2021/04/01	2	73.60	1	73.90	73.50	1	25,829	0.00%
2021/03/31	0.3	73.90	5	74.00	74.10	-4.7	25,726	-0.02%
2021/03/30	2	73.50	2	73.45	73.70	0	25,623	0.00%
2021/03/29	23.4	73.72	0	0.00	73.60	23.4	25,510	0.09%
2021/03/26	23	73.98	0	0.00	73.80	23	25,357	0.09%
2021/03/25	0	0.00	11	75.05	75.70	-11	24,820	-0.04%
2021/03/24	3	74.30	1	74.00	74.20	2	24,692	0.01%
2021/03/23	2	73.70	90	73.43	74.00	-88	24,594	-0.36%
2021/03/22	2	74.10	1	73.90	74.00	1	24,491	0.00%
2021/03/19	11.1	74.28	12	74.03	75.00	-0.9	24,545	0.00%
2021/03/18	6	74.17	6	74.50	74.30	0	24,358	0.00%
2021/03/17	0	0.00	2	72.80	72.30	-2	24,366	-0.01%
2021/03/16	24	71.83	5	71.90	71.50	19	24,370	0.08%
2021/03/15	2	71.50	2	71.20	71.50	0	24,405	0.00%
2021/03/12	19	71.22	3	71.17	71.40	16	24,426	0.07%
2021/03/11	58	71.64	29	71.47	72.00	29	24,483	0.12%
2021/03/10	2	74.20	5	73.70	73.90	-3	23,998	-0.01%
2021/03/09	4	73.00	0	0.00	72.80	4	23,975	0.02%
2021/03/08	3	73.97	7	73.50	73.20	-4	23,979	-0.02%
2021/03/05	2.5	73.84	1	73.50	73.50	1.5	23,936	0.01%
2021/03/04	1	74.30	0	0.00	74.30	1	23,982	0.00%
2021/03/03	0	0.00	7	74.69	75.50	-7	23,918	-0.03%
2021/03/02	5	74.12	0	0.00	73.90	5	23,861	0.02%
2021/02/26	17	74.79	103	74.99	74.60	-86	23,754	-0.36%	大賣/
2021/02/25	5	76.30	36	76.18	75.90	-31	23,456	-0.13%
2021/02/24	4	76.43	7.1	76.10	76.00	-3.1	23,325	-0.01%
2021/02/23	3	75.00	0	0.00	75.10	3	23,270	0.01%
2021/02/22	5	75.94	15	75.97	75.80	-10	23,118	-0.04%
2021/02/19	1	74.90	3	76.07	76.10	-2	22,985	-0.01%
2021/02/18	45	75.40	11	74.68	75.40	34	22,853	0.15%
2021/02/17	79	75.81	22	75.11	75.20	57	22,678	0.25%
2021/02/05	3	78.90	3	78.50	78.40	0	22,274	0.00%
2021/02/04	0	78.74	53	78.67	78.90	-53	22,157	-0.24%
2021/02/03	10	78.50	0	0.00	78.20	10	22,161	0.05%
2021/02/02	49	78.43	3	78.40	78.10	46	22,341	0.21%
2021/02/01	40	78.00	2	77.75	78.00	38	22,368	0.17%
2021/01/29	65	81.45	62	79.94	78.40	3	22,106	0.01%
2021/01/28	15	82.75	85	82.31	81.50	-70	21,406	-0.33%
2021/01/27	70	80.51	29	80.41	81.10	41	20,213	0.20%
2021/01/26	2.1	78.62	120	78.36	77.70	-117.9	19,412	-0.61%	大賣/鉅額交易
2021/01/25	2	77.90	7	77.73	78.00	-5	19,027	-0.03%
2021/01/22	131	76.98	40	75.62	77.60	91	18,789	0.48%	大買/
2021/01/21	3	76.83	16	77.03	77.00	-13	18,280	-0.07%
2021/01/20	65	77.00	53	77.33	76.00	12	17,816	0.07%
2021/01/19	53	79.17	2	79.10	79.00	51	17,029	0.30%
2021/01/18	28	79.69	3	79.47	79.00	25	16,570	0.15%
2021/01/15	38.1	82.13	126	81.85	80.40	-87.9	15,678	-0.56%	大賣/
2021/01/14	10	77.24	7	77.16	77.90	3	13,423	0.02%
2021/01/13	124	70.04	16	70.03	70.90	108	12,034	0.90%	大買/鉅額交易
2021/01/12	6	67.82	19	67.45	67.50	-13	11,175	-0.12%
2021/01/11	0	0.00	25	66.78	67.30	-25	10,964	-0.23%
2021/01/08	21	67.10	0	0.00	67.40	21	10,765	0.20%
2021/01/07	0	0.00	2	66.90	66.80	-2	10,613	-0.02%
2021/01/05	10	66.80	0	0.00	66.80	10	10,501	0.10%
2020/12/30	1	66.90	0	0.00	67.50	1	10,034	0.01%
2020/12/29	0	67.60	0	0.00	67.10	0	9,957	0.00%
2020/12/28	0	0.00	5	68.02	68.00	-5	9,906	-0.05%
2020/12/24	3	66.70	0	0.00	66.80	3	9,924	0.03%
2020/12/23	0	0.00	4	66.60	66.80	-4	9,889	-0.04%
2020/12/22	3	66.60	11	66.35	66.20	-8	9,905	-0.08%
2020/12/21	0	0.00	2	66.30	66.20	-2	9,896	-0.02%
2020/12/17	1	67.80	0	0.00	67.90	1	9,618	0.01%
2020/12/16	5	68.20	1	68.50	68.50	4	9,602	0.04%
2020/12/15	1	67.80	0	0.00	67.30	1	9,669	0.01%
2020/12/14	0	0.00	2	70.35	69.60	-2	9,443	-0.02%
2020/12/11	4	69.75	5	70.98	69.90	-1	9,331	-0.01%
2020/12/10	0	69.00	0	0.00	69.40	0	8,938	0.00%
2020/12/09	11	69.22	9	69.30	69.40	2	8,781	0.02%
2020/12/08	9	68.52	0	0.00	68.40	9	8,606	0.10%
2020/12/07	5	67.92	5	68.40	68.80	0	8,455	0.00%
2020/12/04	6	66.60	11	66.34	66.60	-5	8,094	-0.06%
2020/12/02	1	65.60	2	66.10	66.40	-1	7,971	-0.01%
2020/11/30	17.2	66.59	0	0.00	65.30	17.2	7,741	0.22%
2020/11/27	4	66.50	3	66.70	66.50	1	7,551	0.01%
2020/11/26	0	0.00	8	66.30	66.50	-8	7,521	-0.11%
2020/11/24	1	66.10	6	66.12	66.20	-5	7,477	-0.07%
2020/11/23	5	65.88	1	65.40	65.90	4	7,358	0.05%
2020/11/20	22	65.67	2	65.50	65.60	20	7,246	0.28%
2020/11/18	1	65.10	23	65.07	65.30	-22	7,205	-0.31%
2020/11/17	0	0.00	1	64.90	65.00	-1	7,243	-0.01%
2020/11/16	0	0.00	3	65.00	65.00	-3	7,368	-0.04%
2020/11/13	21.4	63.56	2	64.00	64.10	19.4	7,365	0.26%
2020/11/12	0	0.00	1	62.30	62.30	-1	7,281	-0.01%
2020/11/10	21	60.27	5	60.64	60.30	16	8,501	0.19%
2020/11/09	5	60.68	1	60.70	60.90	4	8,160	0.05%
2020/11/06	0	0.00	5	62.50	62.20	-5	7,951	-0.06%
2020/10/30	2	61.50	0	0.00	61.50	2	8,537	0.02%
2020/10/27	1	62.00	0	0.00	62.50	1	8,706	0.01%
2020/10/22	2	62.20	0	0.00	62.30	2	8,865	0.02%
2020/10/21	3	63.10	0.9	62.90	62.80	2.1	8,820	0.02%
2020/10/20	1	63.40	0	0.00	63.50	1	8,922	0.01%
2020/10/19	0	0.00	1	64.00	63.50	-1	8,992	-0.01%
2020/10/14	3	64.20	0	0.00	63.70	3	9,365	0.03%
2020/10/12	8	63.83	0	0.00	64.10	8	9,380	0.09%
2020/10/06	0	0.00	1	63.90	63.80	-1	9,513	-0.01%
2020/10/05	0	0.00	2	63.90	63.20	-2	9,602	-0.02%
2020/09/30	0	0.00	1	63.40	63.80	-1	9,703	-0.01%
2020/09/29	0	0.00	1	62.90	62.90	-1	9,763	-0.01%
2020/09/25	2	61.05	0	0.00	61.30	2	9,978	0.02%
2020/09/23	1	63.20	1	63.30	63.00	0	10,071	0.00%
2020/09/21	4	64.90	1	65.10	64.20	3	11,198	0.03%
2020/09/18	1	65.60	0	0.00	65.60	1	11,465	0.01%
2020/09/16	1	64.10	0	0.00	64.00	1	11,769	0.01%
2020/09/14	0	0.00	2	63.60	63.80	-2	12,033	-0.02%
2020/09/10	0	0.00	2	63.10	62.80	-2	12,134	-0.02%
2020/09/09	0	0.00	1	62.80	63.20	-1	12,278	-0.01%
2020/09/08	2	62.90	0	0.00	63.10	2	12,530	0.02%
2020/09/07	2	63.00	0	0.00	62.90	2	12,889	0.02%
2020/09/04	1	63.10	0	0.00	63.60	1	12,959	0.01%
2020/09/03	2	63.80	0	0.00	63.70	2	13,012	0.02%
2020/09/02	2	63.90	0	0.00	63.70	2	13,103	0.02%
2020/09/01	1	63.00	8	63.33	63.50	-7	13,101	-0.05%
2020/08/28	5	62.98	0	0.00	62.90	5	13,242	0.04%
2020/08/25	0	0.00	1	64.20	63.80	-1	13,476	-0.01%
2020/08/24	1	63.50	1	63.00	63.30	0	13,484	0.00%
2020/08/20	0	64.00	0	0.00	64.00	0	13,352	0.00%
2020/08/19	1	68.80	19	66.47	66.60	-18	13,179	-0.14%
2020/08/18	4	68.07	21	67.80	67.70	-17	13,092	-0.13%
2020/08/17	1	68.90	4	68.63	69.10	-3	13,050	-0.02%
2020/08/14	7	65.37	8.8	66.04	66.70	-1.8	12,536	-0.01%
2020/08/12	1	61.90	0	0.00	62.10	1	11,973	0.01%
2020/08/11	1	62.60	2	63.05	62.00	-1	12,059	-0.01%
2020/08/10	1	63.70	0	0.00	63.60	1	12,418	0.01%
2020/08/07	0	0.00	2	63.60	63.60	-2	12,421	-0.02%
2020/08/06	0	0.00	0.2	64.00	64.00	-0.2	12,425	0.00%
2020/08/05	8	63.89	7	64.13	63.40	1	12,453	0.01%
2020/08/04	2	63.10	1	64.10	63.80	1	12,389	0.01%
2020/08/03	0	0.00	6	62.30	62.10	-6	12,256	-0.05%
2020/07/30	1	60.80	1	61.20	61.30	0	12,140	0.00%
2020/07/29	1	60.50	0	0.00	60.10	1	12,083	0.01%
2020/07/28	11	61.43	0	0.00	60.60	11	12,092	0.09%
2020/07/27	1	60.50	0	0.00	60.40	1	12,154	0.01%
2020/07/24	15	61.87	1	61.30	61.20	14	12,241	0.11%
2020/07/23	5	62.46	0	0.00	62.20	5	12,237	0.04%
2020/07/22	6	61.72	3	61.97	61.90	3	12,201	0.02%
2020/07/21	3	61.33	3	61.43	61.20	0	12,219	0.00%
2020/07/20	6.2	61.61	0	0.00	61.50	6.2	12,115	0.05%
2020/07/16	4	64.38	0	0.00	64.10	4	12,076	0.03%
2020/07/15	1	64.20	1	64.00	63.90	0	12,107	0.00%
2020/07/14	0	0.00	6	64.97	64.70	-6	12,193	-0.05%
2020/07/10	2.1	64.00	1	63.90	63.70	1.1	12,339	0.01%
2020/07/09	10	65.00	0	0.00	64.80	10	12,411	0.08%
2020/07/08	2	65.05	1	65.30	65.10	1	12,351	0.01%
2020/07/07	11	65.83	0	0.00	65.60	11	12,272	0.09%
2020/07/06	2	66.50	3	66.83	66.50	-1	12,140	-0.01%
2020/07/03	0	0.00	2	66.05	66.10	-2	12,122	-0.02%
2020/07/02	5	64.70	6	65.25	65.30	-1	12,087	-0.01%
2020/07/01	0	0.00	1	64.80	64.50	-1	12,103	-0.01%
2020/06/30	17	64.67	2	64.10	64.00	15	12,039	0.12%
2020/06/29	4	70.10	4	69.95	69.80	0	11,418	0.00%
2020/06/24	1	69.80	4	70.40	70.10	-3	11,148	-0.03%
2020/06/23	0	0.00	1	70.40	70.00	-1	11,187	-0.01%
2020/06/22	0	0.00	1	69.80	70.10	-1	10,980	-0.01%
2020/06/19	1	68.30	1	68.90	68.80	0	10,829	0.00%
2020/06/18	3	68.90	11	68.92	68.90	-8	10,687	-0.07%
2020/06/17	3	68.03	0	0.00	68.60	3	10,682	0.03%
2020/06/16	1	68.70	2	68.90	68.60	-1	10,759	-0.01%
2020/06/15	3	67.80	1	68.60	67.80	2	10,819	0.02%
2020/06/12	0	0.00	3	68.73	69.10	-3	10,733	-0.03%
2020/06/11	4	70.20	3	69.93	67.80	1	10,583	0.01%
2020/06/10	0	0.00	18	66.79	67.00	-18	10,270	-0.18%
2020/06/09	3	66.03	0	0.00	66.00	3	10,382	0.03%
2020/06/08	1	66.60	2	67.00	66.80	-1	10,395	-0.01%
2020/06/05	2	66.10	0	0.00	66.30	2	10,372	0.02%
2020/06/04	0	0.00	3.1	66.66	66.40	-3.1	10,458	-0.03%
2020/06/03	0	0.00	7	66.44	66.10	-7	10,478	-0.07%
2020/06/02	0	0.00	5	65.00	65.10	-5	10,380	-0.05%
2020/06/01	10	64.60	5	64.62	64.20	5	10,357	0.05%
2020/05/28	15	61.43	3	61.90	61.50	12	10,282	0.12%
2020/05/27	3	62.17	0	0.00	62.00	3	10,402	0.03%
2020/05/26	0	0.00	4	62.23	62.00	-4	10,471	-0.04%
2020/05/25	3.3	61.15	0	0.00	61.50	3.3	10,386	0.03%
2020/05/21	5	60.80	0	0.00	60.60	5	10,324	0.05%
2020/05/20	1	61.30	2	61.50	61.00	-1	10,203	-0.01%
2020/05/19	12	61.46	0	0.00	61.10	12	10,136	0.12%
2020/05/18	1	62.80	2	62.50	63.00	-1	9,912	-0.01%
2020/05/15	10	62.55	2	63.15	62.60	8	9,872	0.08%
2020/05/14	0	0.00	1	66.00	66.00	-1	9,435	-0.01%
2020/05/12	1	66.20	0	0.00	66.00	1	9,318	0.01%
2020/05/11	0	0.00	3	67.00	66.90	-3	9,223	-0.03%
2020/05/08	1	66.20	0	0.00	66.30	1	9,157	0.01%
2020/05/06	5	65.40	0	0.00	65.00	5	9,143	0.05%
2020/05/04	0	65.00	0.9	65.00	64.90	-0.8	9,171	-0.01%
2020/04/30	0	0.00	5	65.98	66.10	-5	9,167	-0.05%
2020/04/28	1.1	65.89	1	65.60	65.90	0.1	9,085	0.00%
2020/04/23	0	0.00	1.2	64.06	64.40	-1.2	9,083	-0.01%
2020/04/21	0	63.30	1	64.10	63.20	-1	8,908	-0.01%
2020/04/16	0	0.00	1	64.60	65.00	-1	8,673	-0.01%
2020/04/15	0	0.00	1	64.50	64.80	-1	8,597	-0.01%
2020/04/13	0	0.00	2	62.30	62.00	-2	8,480	-0.02%
2020/04/09	0	0.00	1	61.60	61.80	-1	8,497	-0.01%
2020/04/07	1	61.80	0	0.00	61.80	1	8,374	0.01%
2020/04/06	0	0.00	10	60.90	61.60	-10	8,244	-0.12%
2020/04/01	8	58.53	4	58.70	58.40	4	8,028	0.05%
2020/03/31	0.1	58.50	1	60.00	58.00	-1	7,929	-0.01%
2020/03/30	0	59.30	0	0.00	59.30	0	7,705	0.00%
2020/03/27	10	60.10	12	59.68	60.10	-2	7,575	-0.03%
2020/03/26	2	55.20	0	0.00	55.10	2	7,245	0.03%
2020/03/20	1	51.50	1	52.30	51.80	0	7,335	0.00%
2020/03/19	1	48.30	0	0.00	48.10	1	7,245	0.01%
2020/03/17	3	50.83	0	0.00	50.70	3	7,143	0.04%
2020/03/13	1	52.90	0	0.00	55.30	1	7,017	0.01%
2020/03/12	1	57.20	0	0.00	56.80	1	6,839	0.02%
2020/03/11	1	60.00	1	59.70	59.40	0	6,756	0.00%
2020/03/10	7	60.09	1	60.80	60.30	6	6,727	0.09%
2020/03/09	1	59.90	1	61.80	61.30	0	6,612	0.00%
2020/03/06	1	61.30	1	62.20	61.30	0	6,580	0.00%
2020/03/04	0	0.00	2	61.80	61.60	-2	6,685	-0.03%
2020/03/03	1	61.00	0	0.00	61.00	1	6,584	0.02%
2020/03/02	2	60.45	2	60.70	60.30	0	6,503	0.00%
2020/02/24	0	0.00	10	64.50	64.50	-10	6,523	-0.15%
2020/02/21	0	0.00	1	65.50	65.50	-1	6,652	-0.02%
2020/02/19	1	67.20	1	66.00	66.70	0	6,893	0.00%
2020/02/18	10	66.10	0	0.00	66.00	10	6,983	0.14%
2020/02/07	0	65.40	0	0.00	65.30	0	9,618	0.00%
2020/02/05	0	0.00	1	64.60	64.80	-1	9,685	-0.01%
2020/02/04	0	0.00	2	65.00	64.80	-2	9,735	-0.02%
2020/02/03	1	63.70	5	63.24	63.90	-4	9,818	-0.04%
2020/01/31	1	63.90	30	64.30	63.60	-29	9,843	-0.29%
2020/01/30	3	64.33	2	62.90	62.80	1	9,970	0.01%
2020/01/20	1	68.30	0	0.00	68.00	1	9,796	0.01%
2020/01/15	2	68.90	0	0.00	68.20	2	9,888	0.02%
2020/01/13	2	69.00	1	68.60	69.20	1	9,978	0.01%
2020/01/06	1.8	66.80	0	0.00	66.80	1.8	10,281	0.02%
2020/01/03	2	68.00	0	0.00	68.20	2	10,280	0.02%
2020/01/02	1	68.40	50	68.30	68.60	-49	10,267	-0.48%
2019/12/27	1	69.30	80	69.50	69.40	-79	10,289	-0.77%
2019/12/18	30	70.80	1	71.00	71.10	29	10,264	0.28%
2019/12/17	2	69.30	0	0.00	69.80	2	10,110	0.02%
2019/12/12	0	0.00	3	69.53	69.00	-3	10,022	-0.03%
2019/12/05	0	0.00	10	68.80	68.80	-10	9,812	-0.10%
2019/12/03	0	0.00	1	69.00	69.10	-1	9,735	-0.01%
2019/12/02	11	67.38	0	0.00	67.50	11	9,595	0.11%
2019/11/28	0	0.00	61	69.54	69.50	-61	9,419	-0.65%
2019/11/26	0	0.00	2	70.20	70.20	-2	9,489	-0.02%
2019/11/25	0	69.80	0	0.00	69.90	0	9,335	0.00%
2019/11/22	0	70.70	1	71.00	70.80	-1	9,321	-0.01%
2019/11/19	0	0.00	53	70.41	70.70	-53	8,977	-0.59%
2019/11/18	0	0.00	50	70.00	70.00	-50	8,747	-0.57%
2019/11/15	50	70.62	1	69.90	69.80	49	8,659	0.57%
2019/11/14	40	70.40	4	70.20	70.00	36	8,545	0.42%
2019/11/13	160	70.29	3	69.80	70.00	157	8,312	1.89%	大買/鉅額交易
2019/11/12	0	0.00	11	67.91	68.60	-11	7,853	-0.14%
2019/11/11	11	67.13	4	66.88	66.70	7	7,394	0.09%
2019/11/08	5	65.60	21.6	66.39	67.30	-16.6	7,023	-0.24%
2019/11/07	10	61.00	0	0.00	61.20	10	6,158	0.16%
2019/11/05	1	61.50	10	61.00	61.00	-9	6,181	-0.15%
2019/11/04	1	61.10	0	0.00	61.10	1	6,224	0.02%
2019/11/01	0	0.00	1	60.00	60.20	-1	6,196	-0.02%
2019/10/31	12	59.58	0	59.10	59.30	12	6,190	0.19%
2019/10/30	0	0.00	60	60.15	60.40	-60	6,095	-0.98%
2019/10/29	64	60.70	53	60.70	60.70	11	6,217	0.18%
2019/10/28	1	59.90	67	59.71	59.80	-66	6,159	-1.07%
2019/10/25	0	0.00	1	59.50	59.60	-1	6,204	-0.02%
2019/10/24	2	59.50	15	59.23	59.30	-13	6,228	-0.21%
2019/10/22	3	58.97	23	58.79	58.50	-20	6,216	-0.32%
2019/10/21	10	58.90	2	58.30	58.30	8	6,157	0.13%
2019/10/18	53	58.73	39	58.69	58.00	14	6,074	0.23%
2019/10/17	26	56.32	0	0.00	57.30	26	5,714	0.46%
2019/10/16	50	55.45	0	0.00	55.50	50	5,511	0.91%
2019/10/15	0	0.00	4	55.10	55.10	-4	5,528	-0.07%
2019/10/14	10	55.30	24	55.00	55.00	-14	5,583	-0.25%
2019/10/08	2	55.30	0	0.00	55.10	2	5,520	0.04%
2019/10/03	2	54.00	67	54.04	54.60	-65	5,499	-1.18%
2019/10/01	40	54.50	0	0.00	54.80	40	5,504	0.73%
2019/09/27	5	54.10	38	54.47	54.00	-33	5,447	-0.61%
2019/09/25	0	0.00	116	54.35	54.70	-116	5,464	-2.12%	大賣/鉅額交易
2019/09/24	0	0.00	4	54.90	55.00	-4	5,499	-0.07%
2019/09/23	0	0.00	1	54.60	54.50	-1	5,470	-0.02%
2019/09/19	15	54.90	8	54.50	54.60	7	5,456	0.13%
2019/09/18	10	54.30	5	54.40	54.70	5	5,436	0.09%
2019/09/17	5	53.70	1	53.70	53.90	4	5,345	0.07%
2019/09/12	20	53.30	0	0.00	53.40	20	5,472	0.37%
2019/09/11	20	52.75	1	52.90	53.00	19	5,504	0.35%
2019/09/10	0	0.00	5	52.60	52.30	-5	5,466	-0.09%
2019/09/09	2	53.00	0	0.00	52.90	2	5,468	0.04%
2019/09/06	1	52.90	0	0.00	52.80	1	5,458	0.02%
2019/09/05	3	52.40	50	52.64	52.70	-47	5,431	-0.87%
2019/09/03	10	52.04	0	0.00	51.90	10	5,541	0.18%
2019/09/02	5	52.80	0	0.00	52.20	5	5,567	0.09%
2019/08/30	75	51.76	4	51.90	52.40	71	5,581	1.27%
2019/08/29	30	50.22	0	0.00	50.20	30	5,415	0.55%
2019/08/26	0	0.00	76	50.00	50.00	-76	5,427	-1.40%
2019/08/23	11	50.84	0	0.00	50.70	11	5,469	0.20%
2019/08/21	10	51.30	0	0.00	51.30	10	5,627	0.18%
2019/08/20	8	51.41	0	0.00	51.10	8	5,617	0.14%
2019/08/19	7	51.50	0	0.00	51.50	7	5,590	0.13%
2019/08/15	0	0.00	50	50.10	50.10	-50	5,512	-0.91%
2019/08/14	0	0.00	41	50.71	50.70	-41	5,523	-0.74%
2019/08/13	16	50.38	0	0.00	50.50	16	5,505	0.29%
2019/08/12	146	49.86	0	0.00	50.60	146	5,493	2.66%	大買/鉅額交易
2019/08/08	20	48.50	1	48.70	48.00	19	5,414	0.35%
2019/08/07	1	48.00	2	48.00	48.00	-1	5,477	-0.02%
2019/08/06	4	47.15	0	0.00	47.70	4	5,537	0.07%
2019/08/05	0	0.00	30	48.60	48.45	-30	5,533	-0.54%
2019/08/02	12	49.77	60	50.00	49.70	-48	5,541	-0.87%
2019/08/01	15	50.60	6	51.20	50.80	9	5,735	0.16%
2019/07/30	4	56.20	27	56.10	56.00	-23	5,782	-0.40%
2019/07/29	1	57.00	0	0.00	57.00	1	5,768	0.02%
2019/07/25	0	0.00	1	57.50	57.40	-1	5,669	-0.02%
2019/07/24	6	56.05	0	0.00	56.10	6	5,675	0.11%
2019/07/23	3	55.90	2	56.00	55.90	1	5,669	0.02%
2019/07/22	0	0.00	1	55.70	55.80	-1	5,704	-0.02%
2019/07/18	5	55.30	0	0.00	55.20	5	5,809	0.09%
2019/07/16	10	55.90	2	55.30	56.30	8	5,932	0.13%
2019/07/12	30	55.13	5	55.10	55.00	25	6,297	0.40%
2019/07/11	61	55.20	0	0.00	55.50	61	6,804	0.90%
2019/07/09	1	54.50	0	0.00	54.50	1	7,637	0.01%
2019/07/08	0	0.00	30	54.90	55.10	-30	7,647	-0.39%
2019/07/05	5	55.00	0	0.00	55.10	5	7,660	0.07%
2019/07/04	3	54.80	0	0.00	54.70	3	7,710	0.04%
2019/07/03	0	0.00	30	54.40	54.50	-30	7,790	-0.39%
2019/07/02	0	0.00	10	54.60	54.60	-10	7,808	-0.13%
2019/07/01	75	54.47	0	0.00	54.50	75	7,840	0.96%
2019/06/26	1	53.90	0	0.00	54.00	1	7,916	0.01%
2019/06/25	0.4	53.80	0	0.00	53.70	0.4	7,976	0.01%
2019/06/24	0	0.00	4	54.10	54.20	-4	8,010	-0.05%
2019/06/21	0	0.00	125	53.90	53.70	-125	8,018	-1.56%	大賣/鉅額交易
2019/06/20	21	54.00	1	54.00	54.10	20	7,932	0.25%
2019/06/19	0	0.00	2	52.95	53.40	-2	7,889	-0.03%
2019/06/18	0	0.00	1	52.00	52.20	-1	7,844	-0.01%
2019/06/17	0	0.00	2	51.80	52.20	-2	7,877	-0.03%
2019/06/13	0	0.00	2	51.70	51.50	-2	7,969	-0.03%
2019/06/12	80	52.00	2.1	51.53	52.20	77.9	8,383	0.93%
2019/06/11	2	50.60	0	0.00	50.50	2	8,308	0.02%
2019/06/10	3	50.30	0	0.00	50.30	3	8,293	0.04%
2019/06/06	1	50.10	0	0.00	50.00	1	8,306	0.01%
2019/06/04	0	50.80	0	0.00	50.70	0	8,466	0.00%
2019/06/03	0	0.00	4	50.68	51.20	-4	8,513	-0.05%
2019/05/31	0	0.00	5	51.90	51.50	-5	8,517	-0.06%
2019/05/30	0	0.00	4	50.60	51.10	-4	8,440	-0.05%
2019/05/29	7	49.56	0	0.00	49.40	7	8,432	0.08%
2019/05/28	2	50.70	0	0.00	50.00	2	8,395	0.02%
2019/05/27	5	50.60	1	50.60	50.60	4	8,375	0.05%
2019/05/24	2.3	50.51	0	0.00	50.50	2.3	8,474	0.03%
2019/05/23	1	50.20	0	0.00	50.10	1	8,582	0.01%
2019/05/22	1	50.40	1	50.60	50.50	0	8,627	0.00%
2019/05/17	2	50.00	3	50.00	49.95	-1	8,864	-0.01%
2019/05/16	6	50.09	1	50.30	49.95	5	8,820	0.06%
2019/05/15	0.1	51.00	0	0.00	50.90	0.1	8,787	0.00%
2019/05/14	5	50.48	0	0.00	50.80	5	8,743	0.06%
2019/05/13	1	51.60	1	51.50	51.70	0	8,680	0.00%
2019/05/10	103	51.80	101	51.70	51.70	2	8,645	0.02%	大買/大賣/
2019/05/09	8	51.50	3	51.57	52.00	5	8,585	0.06%
2019/05/08	5	53.80	2	54.70	53.50	3	8,315	0.04%
2019/05/07	11	57.41	1	57.50	57.20	10	8,026	0.12%
2019/05/06	3	57.40	50	57.95	57.00	-47	8,125	-0.58%
2019/05/03	51	59.40	0	0.00	59.40	51	7,979	0.64%
2019/04/30	0	0.00	101	57.55	58.30	-101	7,912	-1.28%	大賣/鉅額交易
2019/04/29	1	58.60	0	0.00	58.30	1	7,847	0.01%
2019/04/26	1	59.10	0	0.00	58.80	1	7,833	0.01%
2019/04/24	40	60.00	1	60.00	59.40	39	7,862	0.50%
2019/04/23	35	58.81	2	58.15	59.10	33	7,782	0.42%
2019/04/22	26	59.59	1	59.00	58.90	25	7,733	0.32%
2019/04/19	3	60.33	0	0.00	60.10	3	7,713	0.04%
2019/04/18	2	60.70	54	61.90	60.90	-52	7,671	-0.68%
2019/04/17	2	63.20	2.1	63.20	61.10	-0.1	7,539	0.00%
2019/04/16	302	59.64	321	59.99	60.90	-19	7,192	-0.26%	大買/大賣/
2019/04/15	1	55.30	0	0.00	55.50	1	6,540	0.02%
2019/04/12	21	54.10	0	0.00	53.80	21	6,451	0.33%
2019/04/11	0	0.00	2	54.40	53.60	-2	6,445	-0.03%
2019/04/02	0	0.00	10.3	53.00	53.00	-10.3	6,261	-0.16%
2019/04/01	1	53.10	0	0.00	53.00	1	6,228	0.02%
2019/03/29	0	53.30	0	0.00	53.30	0	6,099	0.00%
2019/03/28	30	52.93	0	0.00	53.00	30	6,067	0.49%
2019/03/27	10	52.50	1	52.50	52.50	9	6,037	0.15%
2019/03/25	2	51.30	0	0.00	51.40	2	5,977	0.03%
2019/03/22	0	0.00	2	52.20	52.10	-2	5,960	-0.03%
2019/03/20	0	0.00	1	52.00	52.10	-1	5,968	-0.02%
2019/03/18	3	51.50	0	0.00	51.90	3	5,967	0.05%
2019/03/15	16	51.98	103	51.97	52.40	-87	5,896	-1.48%	大賣/
2019/03/13	2	54.45	0	0.00	54.90	2	5,595	0.04%
2019/03/12	10	55.20	1	55.20	54.90	9	5,551	0.16%
2019/03/11	104	53.89	0	0.00	53.90	104	5,506	1.89%	大買/鉅額交易
2019/03/07	20	52.10	0	0.00	52.40	20	5,432	0.37%
2019/03/04	11	52.01	30	51.60	51.80	-19	5,537	-0.34%
2019/02/27	20	52.40	0	0.00	52.80	20	5,499	0.36%
2019/02/26	0	0.00	90	52.87	53.00	-90	5,490	-1.64%
2019/02/22	10	52.50	0	0.00	52.90	10	5,346	0.19%
2019/02/20	30	52.67	3	52.40	52.50	27	5,169	0.52%
2019/02/19	0	0.00	1	51.60	51.50	-1	5,040	-0.02%
2019/02/18	45	51.58	4	51.68	51.20	41	5,006	0.82%
2019/02/15	4	50.75	0	0.00	50.80	4	4,996	0.08%
2019/02/14	30	51.60	60	50.70	50.60	-30	5,132	-0.58%
2019/02/13	1	50.80	1	51.40	50.70	0	5,154	0.00%
2019/02/12	17	50.96	65	50.90	51.00	-48	5,228	-0.92%
2019/02/11	6	51.33	0	0.00	51.00	6	5,259	0.11%
2019/01/28	2	51.30	1	51.80	51.50	1	5,462	0.02%
2019/01/25	90	50.29	6	50.25	51.00	84	5,457	1.54%
2019/01/23	1	48.60	0	48.85	48.60	1	5,384	0.02%
2019/01/22	0	0.00	45	49.05	49.00	-45	5,401	-0.83%
2019/01/21	31	49.28	1	49.60	49.00	30	5,495	0.55%
2019/01/18	16	48.74	0	0.00	48.95	16	5,526	0.29%
2019/01/17	4	48.61	1	49.35	48.60	3	5,541	0.05%
2019/01/16	11	48.85	2	49.03	48.90	9	5,539	0.16%
2019/01/15	0	0.00	2	48.68	48.90	-2	5,593	-0.04%
2019/01/14	1	48.00	40	48.00	48.15	-39	5,570	-0.70%
2019/01/11	1	48.10	0	0.00	48.10	1	5,548	0.02%
2019/01/10	0	0.00	21	47.68	48.50	-21	5,474	-0.38%
2019/01/09	61	48.01	0	0.00	48.00	61	5,422	1.13%
2019/01/08	6	47.45	2	47.63	47.40	4	5,403	0.07%
2019/01/07	5	48.66	3	48.60	48.50	2	5,269	0.04%
2019/01/04	1	48.35	0	0.00	48.50	1	5,286	0.02%
2018/12/28	0	0.00	2	51.00	51.40	-2	5,510	-0.04%
2018/12/27	0	0.00	4	50.33	50.40	-4	5,535	-0.07%
2018/12/25	2	49.40	1	49.90	49.90	1	5,676	0.02%
2018/12/24	2	49.60	0	0.00	50.60	2	5,738	0.03%
2018/12/21	2	49.90	0	0.00	50.40	2	5,986	0.03%
2018/12/18	1	50.70	0	0.00	50.70	1	6,314	0.02%
2018/12/17	0	0.00	3	51.27	51.30	-3	6,491	-0.05%
2018/12/14	1	50.20	0	0.00	50.70	1	6,565	0.02%
2018/12/13	0	0.00	1	51.60	51.70	-1	6,571	-0.02%
2018/12/07	2	51.00	1	50.90	50.80	1	6,982	0.01%
2018/12/06	7	50.37	0	0.00	50.10	7	7,050	0.10%
2018/12/03	2	54.30	1	54.30	54.10	1	7,168	0.01%
2018/11/29	0	0.00	3	53.30	52.40	-3	7,230	-0.04%
2018/11/28	0	0.00	6	52.47	53.00	-6	7,195	-0.08%
2018/11/26	0	0.00	2	50.80	50.80	-2	7,191	-0.03%
2018/11/23	1	49.90	0	0.00	49.70	1	7,236	0.01%
2018/11/22	1	50.20	2	50.90	50.10	-1	7,204	-0.01%
2018/11/21	1	50.80	0	0.00	51.20	1	7,211	0.01%
2018/11/13	12	48.57	7	51.21	51.20	5	7,356	0.07%
2018/11/12	2	52.10	0	0.00	51.10	2	7,337	0.03%
2018/11/09	2	51.20	6	52.00	52.20	-4	7,313	-0.05%
2018/11/08	7	51.61	12	51.97	51.90	-5	7,210	-0.07%
2018/11/07	14	51.34	0	0.00	51.30	14	7,148	0.20%
2018/11/05	1	54.30	20	54.30	54.40	-19	7,198	-0.26%
2018/11/02	0	0.00	1	55.10	55.40	-1	7,214	-0.01%
2018/11/01	20	56.00	0	0.00	56.00	20	7,235	0.28%
2018/10/29	1	55.30	1	56.70	55.30	0	7,450	0.00%
2018/10/25	2	54.35	2	54.80	54.10	0	7,509	0.00%
2018/10/24	1	55.00	0	0.00	54.60	1	7,636	0.01%
2018/10/17	1	57.80	0	0.00	56.80	1	8,128	0.01%
2018/10/11	3	54.37	1	54.80	53.80	2	8,194	0.02%
2018/10/09	2	59.90	0	0.00	59.60	2	8,068	0.02%
2018/10/05	0	0.00	2	60.60	61.30	-2	8,095	-0.02%
2018/10/03	2	60.70	0	0.00	60.50	2	7,961	0.03%
2018/09/27	2	60.35	0	0.00	60.90	2	7,811	0.03%
2018/09/26	2	62.15	0	0.00	62.10	2	7,624	0.03%
2018/09/21	2	62.70	2	63.50	65.10	0	7,541	0.00%
2018/09/20	6	64.08	0	0.00	63.60	6	7,445	0.08%
2018/09/19	0	0.00	2	64.80	65.50	-2	7,535	-0.03%
2018/09/18	1	64.70	0	0.00	64.90	1	7,627	0.01%
2018/09/17	2	65.95	1	66.00	65.80	1	7,730	0.01%
2018/09/14	2	65.50	9	65.26	65.60	-7	7,751	-0.09%
2018/09/12	1	59.50	1	60.10	60.10	0	7,568	0.00%
2018/09/11	1	59.50	0	0.00	59.90	1	7,571	0.01%
2018/09/10	6.1	59.98	0	0.00	58.80	6.1	7,639	0.08%
2018/09/07	1	61.50	0	0.00	61.20	1	7,704	0.01%
2018/09/06	1	63.00	0	0.00	62.50	1	7,709	0.01%
2018/09/05	5	64.00	0	0.00	63.90	5	7,699	0.06%
2018/09/03	2	65.15	0	0.00	65.20	2	7,769	0.03%
2018/08/28	0	0.00	1	65.10	65.20	-1	8,081	-0.01%
2018/08/21	1	64.00	0	0.00	64.30	1	8,490	0.01%
2018/08/17	1	65.60	0	0.00	65.40	1	8,433	0.01%
2018/08/16	0	0.00	1	66.60	66.50	-1	8,397	-0.01%
2018/08/13	0	0.00	3	68.37	67.80	-3	8,510	-0.04%
2018/08/02	1	66.70	0	0.00	66.60	1	8,514	0.01%
2018/07/31	0	0.00	5	67.60	68.10	-5	8,505	-0.06%
2018/07/30	0	0.00	5	66.10	66.50	-5	8,359	-0.06%
2018/07/27	3	68.87	4	69.05	69.20	-1	8,238	-0.01%
2018/07/25	0	0.00	1	68.60	68.70	-1	7,970	-0.01%
2018/07/24	1	68.90	0	0.00	69.10	1	7,906	0.01%
2018/07/23	0	0.00	3	68.80	69.30	-3	7,861	-0.04%
2018/07/20	0	0.00	1	68.20	68.40	-1	7,839	-0.01%
2018/07/19	1	68.10	0	0.00	67.30	1	7,779	0.01%
2018/07/18	1	67.20	0	0.00	67.20	1	7,784	0.01%
2018/07/17	0	0.00	6	65.77	66.70	-6	7,697	-0.08%
2018/07/16	0	0.00	3	64.67	65.30	-3	7,641	-0.04%
2018/07/13	4	63.80	0	0.00	64.00	4	7,622	0.05%
2018/07/12	2	63.00	1	63.30	63.10	1	7,629	0.01%
2018/07/09	1	62.60	0	0.00	62.90	1	7,748	0.01%
2018/07/05	1	62.60	2	63.40	63.10	-1	7,836	-0.01%
2018/07/04	0	0.00	1	63.30	63.40	-1	7,894	-0.01%
2018/06/28	8	60.81	0	0.00	60.90	8	7,855	0.10%
2018/06/27	1	62.20	0	0.00	62.00	1	7,719	0.01%
2018/06/26	4	62.75	1	62.20	62.10	3	7,654	0.04%
2018/06/25	9	64.10	0	0.00	63.80	9	7,524	0.12%
2018/06/22	2	65.00	0	0.00	65.00	2	7,433	0.03%
2018/06/20	0	0.00	2	66.50	67.00	-2	7,443	-0.03%
2018/06/19	1	64.90	1	65.40	65.30	0	7,395	0.00%
2018/06/14	0	0.00	2	66.75	66.50	-2	7,127	-0.03%
2018/06/13	1	67.00	1	67.00	66.70	0	7,133	0.00%
2018/06/11	0	0.00	2	67.50	67.80	-2	7,380	-0.03%
2018/06/08	2	67.90	0	0.00	67.90	2	7,316	0.03%
2018/06/07	0	0.00	1	67.80	67.80	-1	7,122	-0.01%
2018/06/06	0	0.00	8	68.30	68.50	-8	7,133	-0.11%
2018/06/05	0	0.00	8	66.98	67.30	-8	7,043	-0.11%
2018/06/04	0	0.00	5	66.10	66.60	-5	6,949	-0.07%
2018/06/01	2	65.00	0	0.00	64.90	2	6,869	0.03%
2018/05/31	9	64.88	0	0.00	63.30	9	6,838	0.13%
2018/05/30	2	65.20	0	0.00	65.00	2	6,577	0.03%
2018/05/28	1	65.90	2	65.95	66.00	-1	6,483	-0.02%
2018/05/25	1	65.40	6	65.83	66.10	-5	6,495	-0.08%
2018/05/24	6	64.87	0	0.00	65.00	6	6,445	0.09%
2018/05/23	1	65.30	0	0.00	65.00	1	6,377	0.02%
2018/05/22	1	65.20	0	0.00	65.00	1	6,467	0.02%
2018/05/21	2	64.75	1	65.00	65.00	1	6,557	0.02%
2018/05/18	12	65.47	1	65.30	65.00	11	6,557	0.17%
2018/05/17	2	67.30	1	67.10	67.20	1	6,511	0.02%
2018/05/16	2	66.75	0	0.00	66.60	2	6,523	0.03%
2018/05/15	1	67.00	0	0.00	66.90	1	6,665	0.02%
2018/05/14	0	0.00	1	67.50	67.50	-1	6,849	-0.01%
2018/05/11	7	67.27	0	0.00	67.00	7	6,863	0.10%
2018/05/10	1	68.60	0	0.00	68.60	1	6,723	0.01%
2018/05/09	6	68.63	1	69.20	68.90	5	6,771	0.07%
2018/05/07	3	69.40	1	69.20	69.20	2	7,033	0.03%
2018/05/04	1	69.70	0	0.00	69.80	1	7,080	0.01%
2018/05/03	0	0.00	1	70.30	70.70	-1	7,117	-0.01%
2018/05/02	0	0.00	2	70.80	71.00	-2	7,220	-0.03%
2018/04/30	2	69.30	0	0.00	69.50	2	7,218	0.03%
2018/04/26	1	68.30	1	68.10	68.30	0	7,428	0.00%
2018/04/25	2	68.35	0	0.00	68.60	2	7,458	0.03%
2018/04/24	5	69.24	0	0.00	69.10	5	7,537	0.07%
2018/04/23	2	70.40	2	70.60	70.40	0	7,618	0.00%
2018/04/20	0	0.00	7	70.54	70.50	-7	7,670	-0.09%
2018/04/19	6	69.50	0	0.00	69.50	6	7,699	0.08%
2018/04/18	1	69.10	1	69.60	69.10	0	7,853	0.00%
2018/04/17	3	69.80	0	0.00	69.00	3	7,917	0.04%
2018/04/16	0	0.00	2	71.00	70.30	-2	7,869	-0.03%
2018/04/13	1	71.50	0	0.00	71.10	1	7,902	0.01%
2018/04/12	3	71.43	1	71.50	71.50	2	7,967	0.03%
2018/04/11	1	72.20	2	72.40	71.80	-1	7,980	-0.01%
2018/04/03	1	72.10	0	0.00	72.00	1	7,974	0.01%
2018/03/28	1	73.50	0	0.00	73.50	1	7,982	0.01%
2018/03/26	1	72.80	0	0.00	73.50	1	8,013	0.01%
2018/03/22	1	74.50	0	0.00	74.50	1	8,208	0.01%
2018/03/16	5	73.98	0	0.00	76.10	5	8,395	0.06%
2018/03/09	0	0.00	1	75.00	75.00	-1	8,656	-0.01%
2018/03/06	1	74.20	0	0.00	73.90	1	9,051	0.01%
2018/03/01	1	74.40	0	0.00	75.00	1	9,440	0.01%
2018/02/27	1	75.00	0	0.00	75.00	1	9,553	0.01%
2018/02/23	0	0.00	3	75.47	75.60	-3	9,770	-0.03%
2018/02/22	2	74.50	1	73.90	73.70	1	9,939	0.01%
2018/02/21	0	0.00	1	74.80	76.00	-1	9,970	-0.01%
2018/02/12	1	73.40	0	0.00	72.30	1	10,052	0.01%
2018/02/09	0	0.00	1	72.30	73.40	-1	10,206	-0.01%
2018/02/08	1	72.20	1	72.20	72.00	0	10,208	0.00%
2018/02/07	1	73.60	1	74.70	73.60	0	10,332	0.00%
2018/02/06	1	71.50	0	0.00	71.50	1	10,314	0.01%
2018/02/01	11	77.24	0	0.00	77.00	11	10,459	0.11%
2018/01/31	0	0.00	3	79.10	79.00	-3	10,408	-0.03%
2018/01/30	0	0.00	1	81.40	79.90	-1	10,369	-0.01%
2018/01/29	1	78.10	0	0.00	78.50	1	10,080	0.01%
2018/01/25	0	0.00	1	78.60	79.00	-1	10,070	-0.01%
2018/01/19	0	0.00	4	77.00	77.30	-4	9,898	-0.04%
2018/01/17	0	0.00	1	76.90	77.10	-1	9,719	-0.01%
2018/01/16	1	74.50	1	75.20	75.50	0	9,607	0.00%
2018/01/15	3	74.93	1	75.50	75.10	2	9,577	0.02%
2018/01/12	2	75.30	2	75.10	75.10	0	9,655	0.00%
2018/01/11	3	72.50	2	72.10	72.50	1	9,617	0.01%
2018/01/10	0	0.00	2	72.30	72.50	-2	9,623	-0.02%
2018/01/09	0	0.00	3	72.17	72.20	-3	9,658	-0.03%
2018/01/05	4	71.85	0	0.00	72.00	4	9,559	0.04%
2018/01/04	0	0.00	10	71.90	71.90	-10	9,572	-0.10%
2018/01/03	0	0.00	1	72.60	72.60	-1	9,580	-0.01%