和碩 (4938)-元大-南屯券商分點個股進出

台股 » 個股 » 和碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

和碩

(4938)

可現股當沖

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

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－元大-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0.2	99.00	0	0.00	98.80	0.2	13,368	0.00%
2024/05/08	4	99.73	1	99.60	99.70	3	13,378	0.02%
2024/05/07	4	99.60	0	0.00	99.80	4	13,394	0.03%
2024/05/06	11	99.93	4	99.85	99.60	7	13,351	0.05%
2024/05/02	1	96.50	0	0.00	96.40	1	13,249	0.01%
2024/04/29	1.4	98.54	1	98.30	98.50	0.4	13,451	0.00%
2024/04/26	0.7	97.40	1.3	97.35	97.00	-0.6	13,432	0.00%
2024/04/23	0.2	94.90	0	0.00	94.70	0.2	13,435	0.00%
2024/04/22	1	94.90	7.3	94.67	94.50	-6.3	13,481	-0.05%
2024/04/19	0	0.00	1.4	94.47	94.80	-1.4	13,453	-0.01%
2024/04/18	1.4	96.87	0	0.00	96.60	1.4	13,250	0.01%
2024/04/17	1.3	95.60	3	95.87	96.40	-1.7	13,289	-0.01%
2024/04/16	3.2	95.69	5	96.62	95.40	-1.8	13,217	-0.01%
2024/04/15	5.2	98.95	9	99.20	98.70	-3.8	12,982	-0.03%
2024/04/12	21	99.05	1.6	99.21	98.30	19.4	12,865	0.15%
2024/04/11	8.1	100.00	10	100.50	101.50	-2	12,727	-0.02%
2024/04/10	2.2	101.00	7	101.57	101.00	-4.8	12,741	-0.04%
2024/04/09	6.3	100.50	10	100.85	100.50	-3.7	12,653	-0.03%
2024/04/08	2.4	100.90	9	101.22	101.00	-6.6	12,569	-0.05%
2024/04/03	3	98.00	1.3	98.35	97.40	1.7	12,409	0.01%
2024/04/02	9	98.83	4	98.78	98.30	5	12,352	0.04%
2024/04/01	17.6	98.67	22	98.72	97.50	-4.5	12,444	-0.04%
2024/03/29	13.2	100.05	14	101.43	102.00	-0.8	12,305	-0.01%
2024/03/28	28.9	99.54	3	99.53	99.70	25.9	11,794	0.22%
2024/03/27	1	96.70	4.1	97.48	98.40	-3.1	11,473	-0.03%
2024/03/26	8.1	98.93	32.3	97.90	97.80	-24.2	11,451	-0.21%
2024/03/25	11	101.18	4	101.50	101.50	7	11,190	0.06%
2024/03/22	9	102.44	3.6	102.43	102.00	5.4	10,988	0.05%
2024/03/21	14.1	102.61	21	102.33	104.50	-7	10,738	-0.06%
2024/03/20	92.9	105.36	163.4	104.10	103.50	-70.4	10,139	-0.69%	大賣/
2024/03/19	145	99.13	31	96.67	100.00	114	8,878	1.28%	大買/鉅額交易
2024/03/18	0	0.00	6.1	89.77	91.00	-6.1	8,004	-0.08%
2024/03/15	3.2	88.58	7	89.36	89.10	-3.9	7,842	-0.05%
2024/03/14	11	88.16	11	88.58	88.60	0	7,682	0.00%
2024/03/13	3.1	89.74	12	89.71	89.90	-8.9	7,542	-0.12%
2024/03/12	5	86.20	0	0.00	87.50	5	7,197	0.07%
2024/03/11	4	85.05	6	85.05	85.10	-2	7,121	-0.03%
2024/03/08	0	0.00	1	86.00	85.30	-1	7,116	-0.01%
2024/03/07	2	85.60	0	0.00	85.40	2	7,063	0.03%
2024/03/05	0	86.50	1	85.50	86.50	-1	7,064	-0.01%
2024/03/04	0	0.00	1	85.70	86.00	-1	7,086	-0.01%
2024/02/29	0	0.00	2	85.00	85.50	-2	7,042	-0.03%
2024/02/27	2	84.36	0	0.00	84.30	2	6,954	0.03%
2024/02/26	1	85.50	0	0.00	85.60	1	6,928	0.01%
2024/02/23	2	86.85	2	86.50	85.90	0	6,926	0.00%
2024/02/22	8	86.00	2.1	86.55	86.60	5.9	6,984	0.08%
2024/02/21	1	85.60	2	85.85	85.90	-1	6,966	-0.01%
2024/02/20	1	84.90	3	85.00	85.50	-2	7,099	-0.03%
2024/02/16	0.1	84.40	0.4	84.50	84.70	-0.3	7,199	0.00%
2024/02/15	1	83.30	1.8	83.70	83.70	-0.8	7,308	-0.01%
2024/02/02	0	0.00	0	84.00	84.30	0	7,266	0.00%
2024/02/01	1	83.70	2	83.60	84.10	-1	7,299	-0.01%
2024/01/31	0.5	83.30	2	82.80	82.70	-1.5	7,276	-0.02%
2024/01/30	2	83.80	0	0.00	83.80	2	7,219	0.03%
2024/01/29	1	84.30	1	83.90	84.20	0	7,241	0.00%
2024/01/26	0	0.00	6	83.40	83.30	-6	7,212	-0.08%
2024/01/25	1	84.20	5.1	85.28	84.20	-4.1	7,174	-0.06%
2024/01/24	12.1	86.04	3	85.63	86.10	9.1	7,126	0.13%
2024/01/23	1	82.00	2.1	82.72	83.50	-1.1	6,876	-0.02%
2024/01/22	1.5	83.52	1	83.50	83.00	0.5	6,794	0.01%
2024/01/19	1.2	81.39	0	0.00	82.60	1.2	6,812	0.02%
2024/01/18	1	80.70	0	0.00	80.70	1	6,816	0.01%
2024/01/17	2	80.95	0	0.00	80.80	2	6,811	0.03%
2024/01/11	0.3	82.40	2	82.45	82.50	-1.7	6,663	-0.03%
2024/01/10	1	82.90	10	83.46	82.90	-9	6,595	-0.14%
2024/01/09	1.5	83.91	0	0.00	83.80	1.5	6,670	0.02%
2024/01/08	0	83.70	0	0.00	83.90	0	6,669	0.00%
2024/01/05	1	83.90	0	0.00	83.90	1	6,640	0.02%
2024/01/04	0	0.00	1	85.40	84.60	-1	6,633	-0.02%
2024/01/03	0.1	85.80	1	85.60	85.90	-0.9	6,624	-0.01%
2024/01/02	7.4	87.02	2	87.05	87.40	5.4	6,564	0.08%
2023/12/29	2	87.30	14	86.04	87.30	-12	6,566	-0.18%
2023/12/28	4	88.40	1.4	88.40	88.20	2.7	6,480	0.04%
2023/12/27	3	88.83	11.1	88.94	89.50	-8.1	6,434	-0.13%
2023/12/26	2	87.79	5	87.42	88.00	-3	6,217	-0.05%
2023/12/25	0.2	86.47	10	86.68	86.80	-9.8	6,146	-0.16%
2023/12/21	5.2	84.91	0.1	85.00	85.90	5.1	5,982	0.09%
2023/12/20	20.1	85.40	44	85.72	86.50	-23.9	5,833	-0.41%
2023/12/19	0	84.80	2	84.95	85.00	-2	5,606	-0.04%
2023/12/18	22.1	85.21	14	85.24	85.50	8.1	5,517	0.15%
2023/12/15	2	85.50	1.5	84.90	84.50	0.5	5,391	0.01%
2023/12/14	1.2	84.88	7	85.27	85.50	-5.8	5,312	-0.11%
2023/12/13	0	84.10	15	84.41	84.80	-15	5,223	-0.29%
2023/12/12	8	82.93	8	82.91	83.10	0	5,215	0.00%
2023/12/11	1	81.91	15	82.20	82.50	-14	5,183	-0.27%
2023/12/08	0	0.00	1.1	81.48	81.70	-1.1	5,160	-0.02%
2023/12/07	0.3	81.30	0	0.00	81.10	0.3	5,228	0.01%
2023/12/06	10	81.30	2	81.10	81.30	8	5,337	0.15%
2023/12/05	1	79.90	1.1	80.46	80.80	-0.1	5,343	0.00%
2023/12/04	0	0.00	2	80.80	80.90	-2	5,339	-0.04%
2023/12/01	0	0.00	7	81.30	81.30	-7	5,371	-0.13%
2023/11/30	1.1	80.71	0	0.00	81.20	1.1	5,375	0.02%
2023/11/29	0	0.00	3	81.83	81.70	-3	5,281	-0.06%
2023/11/28	1.1	80.84	8	81.10	81.10	-6.9	5,277	-0.13%
2023/11/27	1	80.80	1	80.80	80.80	0	5,313	0.00%
2023/11/24	1	80.80	0	0.00	80.80	1	5,343	0.02%
2023/11/22	2	81.35	12	80.93	81.00	-10	5,469	-0.18%
2023/11/21	0.1	81.79	14	81.81	81.90	-13.9	5,630	-0.25%
2023/11/20	1	80.50	2.1	80.98	81.10	-1.1	5,878	-0.02%
2023/11/17	0	0.00	5.1	80.42	80.80	-5.1	5,985	-0.08%
2023/11/16	0	0.00	6	79.83	80.00	-6	5,989	-0.10%
2023/11/15	0	79.80	1	79.60	80.00	-1	6,078	-0.02%
2023/11/14	0	79.10	14.4	78.94	79.50	-14.4	6,138	-0.23%
2023/11/10	0	0.00	1	78.20	78.30	-1	6,225	-0.02%
2023/11/09	0	0.00	0	78.10	78.00	0	6,305	0.00%
2023/11/07	1	78.00	0.1	77.80	78.00	0.9	6,421	0.01%
2023/10/31	0	0.00	0.3	75.14	75.40	-0.3	6,907	0.00%
2023/10/30	0	76.40	0	0.00	76.50	0	6,963	0.00%
2023/10/27	0	0.00	1	77.20	76.60	-1	7,002	-0.01%
2023/10/26	0	0.00	5	76.80	76.40	-5	7,180	-0.07%
2023/10/24	0.1	76.10	1.6	76.25	76.80	-1.5	7,382	-0.02%
2023/10/23	0	75.90	0	0.00	75.40	0	7,533	0.00%
2023/10/20	1	75.20	0	0.00	76.00	1	7,910	0.01%
2023/10/19	1	76.20	0	0.00	76.60	1	8,293	0.01%
2023/10/18	0	0.00	12	76.68	76.90	-12	8,554	-0.14%
2023/10/17	1	78.50	1	77.00	77.00	0	8,891	0.00%
2023/10/13	10	78.10	0	0.00	77.90	10	11,707	0.09%
2023/10/12	0	0.00	1	79.00	78.90	-1	12,173	-0.01%
2023/10/11	1	78.10	29.1	78.69	78.10	-28.1	12,236	-0.23%
2023/10/06	10	77.30	0	0.00	77.60	10	12,366	0.08%
2023/10/05	0	0.00	10	77.70	77.70	-10	12,401	-0.08%
2023/10/04	12	76.38	0	0.00	76.20	12	12,360	0.10%
2023/10/03	0	77.40	2	77.60	77.40	-2	12,355	-0.02%
2023/10/02	1.2	76.90	8	76.90	76.60	-6.8	12,385	-0.05%
2023/09/27	1	76.00	0	0.00	76.30	1	12,570	0.01%
2023/09/26	0.1	76.45	0	0.00	76.00	0.1	12,860	0.00%
2023/09/25	1.7	76.49	0	0.00	76.70	1.7	13,053	0.01%
2023/09/21	0	76.90	0	0.00	76.50	0	13,295	0.00%
2023/09/15	0	0.00	1	78.00	78.10	-1	13,460	-0.01%
2023/09/13	1	76.10	0	0.00	76.80	1	13,514	0.01%
2023/09/11	2.1	75.22	1	75.30	74.90	1.1	14,315	0.01%
2023/09/08	1	77.90	2	77.95	78.10	-1	14,255	-0.01%
2023/09/07	5	77.54	0	0.00	77.70	5	14,309	0.03%
2023/09/06	0	0.00	1	78.10	77.80	-1	14,359	-0.01%
2023/09/05	0.1	77.50	0	0.00	77.70	0.1	14,400	0.00%
2023/09/04	0.1	77.26	0	0.00	77.30	0.1	14,516	0.00%
2023/09/01	2	77.90	0	0.00	77.70	2	14,570	0.01%
2023/08/30	1	78.80	7	78.71	78.50	-6	14,722	-0.04%
2023/08/29	2	78.40	0	0.00	78.30	2	14,915	0.01%
2023/08/25	6	78.53	11	78.95	78.90	-5	14,987	-0.03%
2023/08/24	15	79.70	19	79.84	80.10	-4	14,881	-0.03%
2023/08/23	5	78.50	3	78.50	78.70	2	14,565	0.01%
2023/08/22	4	77.70	2	77.45	77.80	2	14,486	0.01%
2023/08/21	4	77.40	0	0.00	76.70	4	14,343	0.03%
2023/08/18	3	77.40	2	77.35	76.90	1	14,225	0.01%
2023/08/17	1.1	76.50	1	76.50	77.30	0.1	14,094	0.00%
2023/08/16	1	76.70	0	0.00	77.40	1	13,978	0.01%
2023/08/15	0	0.00	1	76.70	76.60	-1	13,908	-0.01%
2023/08/14	1	75.20	3	74.77	75.50	-2	13,846	-0.01%
2023/08/11	0	76.70	0	0.00	76.20	0	13,859	0.00%
2023/08/10	4	76.10	5	75.80	76.10	-1	13,824	-0.01%
2023/08/09	2	78.10	2	78.75	78.40	0	13,609	0.00%
2023/08/08	0	0.00	1	77.70	77.50	-1	13,510	-0.01%
2023/08/07	2	76.80	1	76.50	76.70	1	13,417	0.01%
2023/08/04	1	75.50	3	75.90	76.70	-2	13,310	-0.02%
2023/08/02	2.6	75.85	1	76.70	75.80	1.6	13,195	0.01%
2023/08/01	1	76.20	2	75.70	76.20	-1	13,033	-0.01%
2023/07/31	7.1	77.13	1	76.60	76.40	6.1	12,942	0.05%
2023/07/28	1	78.50	4	78.05	78.70	-3	12,711	-0.02%
2023/07/27	4.6	77.87	1	77.50	77.50	3.6	12,594	0.03%
2023/07/26	8.4	78.79	5.2	78.51	78.80	3.2	12,450	0.03%
2023/07/25	27	80.91	7.1	80.69	80.20	20	12,303	0.16%
2023/07/24	16	79.18	32.4	78.74	78.80	-16.4	11,989	-0.14%
2023/07/21	4.4	76.19	6	76.45	76.60	-1.6	11,653	-0.01%
2023/07/20	8	76.44	34	76.55	76.10	-26	11,433	-0.23%
2023/07/19	16.4	78.32	57.8	80.06	76.80	-41.4	11,091	-0.37%
2023/07/18	127.6	86.39	46	84.99	84.20	81.6	10,245	0.80%	大買/
2023/07/17	11.1	81.33	7	81.50	81.90	4.1	8,199	0.05%
2023/07/14	14.1	74.71	6	74.85	74.50	8.1	7,719	0.10%
2023/07/13	5	74.42	127.4	74.56	74.20	-122.4	7,601	-1.61%	大賣/鉅額交易
2023/07/12	75	72.03	1	72.40	72.10	74	7,436	1.00%
2023/07/11	60	71.28	0	0.00	71.50	60	7,381	0.81%
2023/07/06	0	70.90	0	0.00	70.70	0	7,363	0.00%
2023/07/05	4	71.88	3	71.83	71.50	1	7,229	0.01%
2023/07/04	5	72.26	2	72.85	72.20	3	7,130	0.04%
2023/07/03	4	76.10	9	75.56	76.00	-5	6,909	-0.07%
2023/06/30	0	0.00	4	75.00	74.80	-4	6,771	-0.06%
2023/06/29	2	75.20	0	0.00	75.10	2	6,656	0.03%
2023/06/28	0	0.00	1.1	74.99	74.80	-1.1	6,578	-0.02%
2023/06/27	1	74.00	3	74.13	74.70	-2	6,554	-0.03%
2023/06/26	0	0.00	1.4	75.39	75.30	-1.4	6,478	-0.02%
2023/06/21	1	76.50	3	76.90	77.00	-2	6,359	-0.03%
2023/06/20	0	76.50	6	76.58	76.40	-6	6,345	-0.09%
2023/06/19	4	77.23	2	77.10	77.10	2	6,266	0.03%
2023/06/16	3	80.77	14	80.49	79.30	-11	6,128	-0.18%
2023/06/15	5	79.40	3	79.17	79.40	2	5,369	0.04%
2023/06/14	0	0.00	0.2	78.00	78.00	-0.2	5,251	0.00%
2023/06/13	1	77.60	4	77.65	78.00	-3	5,214	-0.06%
2023/06/12	0	0.00	10	78.04	77.60	-10	5,273	-0.19%
2023/06/09	3	78.10	2	77.80	78.10	1	5,217	0.02%
2023/06/08	3	77.83	2	78.05	77.40	1	5,167	0.02%
2023/06/07	10	77.85	4	78.00	78.20	6	5,067	0.12%
2023/06/06	1	77.50	14.8	77.75	77.50	-13.8	4,999	-0.28%
2023/06/05	8	77.68	4.2	78.08	78.00	3.8	4,932	0.08%
2023/06/02	3	77.40	17	76.99	77.10	-14	4,767	-0.29%
2023/06/01	2	75.15	7	75.80	75.70	-5	4,541	-0.11%
2023/05/31	4	75.25	6	75.40	75.30	-2	4,480	-0.04%
2023/05/30	11.1	74.97	3	75.00	75.00	8.1	4,343	0.19%
2023/05/29	1	74.70	15	74.54	74.70	-14	4,292	-0.33%
2023/05/26	8.2	73.77	13	74.22	74.50	-4.9	4,279	-0.11%
2023/05/25	10.2	73.21	2	73.55	73.60	8.2	4,183	0.19%
2023/05/24	0	0.00	4	73.00	73.50	-4	4,171	-0.10%
2023/05/23	1	72.90	0	0.00	73.10	1	4,149	0.02%
2023/05/22	0	0.00	0.1	73.10	73.40	-0.1	4,114	0.00%
2023/05/19	0	72.90	13	73.05	73.20	-13	4,072	-0.32%
2023/05/18	1	72.40	6	72.42	72.40	-5	3,997	-0.13%
2023/05/17	0	0.00	2	72.10	72.30	-2	3,986	-0.05%
2023/05/15	0	0.00	1.6	69.89	70.20	-1.6	3,872	-0.04%
2023/05/12	2	69.71	0	0.00	69.70	2	3,871	0.05%
2023/05/11	0	0.00	4	70.75	70.70	-4	3,826	-0.10%
2023/05/08	2	70.20	0	0.00	70.30	2	3,910	0.05%
2023/05/03	0	0.00	1	70.00	70.20	-1	3,972	-0.03%
2023/05/02	0.1	70.00	0	0.00	70.50	0.1	4,086	0.00%
2023/04/28	0	0.00	1	69.70	70.00	-1	4,147	-0.02%
2023/04/27	1	69.70	0	0.00	69.60	1	4,145	0.02%
2023/04/24	0	0.00	3	69.87	69.70	-3	3,855	-0.08%
2023/04/21	3.1	70.10	1	70.20	70.10	2.1	3,774	0.05%
2023/04/20	0	0.00	1	70.00	70.10	-1	3,709	-0.03%
2023/04/19	0	0.00	1	70.20	70.20	-1	3,723	-0.03%
2023/04/18	5.2	70.40	0	0.00	70.10	5.2	3,702	0.14%
2023/04/17	0	0.00	2	70.25	70.70	-2	3,715	-0.05%
2023/04/14	16	70.15	2	70.25	70.20	14	3,662	0.38%
2023/04/12	0	0.00	0	70.30	70.60	0	3,635	0.00%
2023/04/11	0	0.00	1	70.30	70.40	-1	3,604	-0.03%
2023/04/10	1	69.80	0	0.00	69.90	1	3,573	0.03%
2023/04/07	2	70.30	0	0.00	70.40	2	3,558	0.06%
2023/04/06	0	0.00	3	70.30	70.50	-3	3,537	-0.08%
2023/03/31	0	0.00	4	70.00	69.70	-4	3,480	-0.11%
2023/03/30	0	0.00	1	69.70	69.90	-1	3,647	-0.03%
2023/03/29	0	0.00	3	69.80	69.90	-3	3,876	-0.08%
2023/03/24	0	0.00	1	69.70	69.90	-1	4,654	-0.02%
2023/03/23	0	0.00	1	69.50	69.80	-1	4,667	-0.02%
2023/03/22	0.1	69.30	2	69.10	69.40	-1.9	4,691	-0.04%
2023/03/21	0	0.00	1	68.90	69.30	-1	4,771	-0.02%
2023/03/16	5	67.02	0	67.70	67.40	5	4,805	0.10%
2023/03/15	2	67.00	17	66.72	66.60	-15	4,826	-0.31%
2023/03/13	0	0.00	1.4	69.17	69.40	-1.4	4,759	-0.03%
2023/03/10	0	0.00	4	68.95	69.00	-4	4,742	-0.08%
2023/03/08	2.4	69.63	1	69.70	69.80	1.4	4,829	0.03%
2023/03/07	0	0.00	5	69.60	69.90	-5	4,838	-0.10%
2023/03/06	0	0.00	2	68.90	69.00	-2	4,816	-0.04%
2023/03/03	2	68.30	0	0.00	68.30	2	4,817	0.04%
2023/03/02	0	0.00	1	68.20	68.40	-1	4,844	-0.02%
2023/03/01	0	0.00	1	68.10	68.00	-1	4,827	-0.02%
2023/02/24	0	0.00	1	68.40	68.00	-1	4,830	-0.02%
2023/02/23	0	0.00	0.1	68.10	68.50	-0.1	4,810	0.00%
2023/02/22	1	67.90	1	68.20	68.20	0	4,832	0.00%
2023/02/21	1	67.90	0	0.00	67.90	1	4,846	0.02%
2023/02/20	0.1	67.50	3	67.70	67.80	-2.9	4,911	-0.06%
2023/02/17	0	0.00	0	67.00	67.50	0	4,942	0.00%
2023/02/16	0	0.00	1	67.10	67.00	-1	5,009	-0.02%
2023/02/14	2	66.80	0	0.00	66.70	2	5,099	0.04%
2023/02/13	2	66.85	0	0.00	67.10	2	5,107	0.04%
2023/02/09	0	66.40	0	0.00	66.50	0	5,098	0.00%
2023/02/08	1.1	66.42	2	66.30	66.20	-0.9	5,142	-0.02%
2023/02/06	0	0.00	2	66.40	66.10	-2	5,186	-0.04%
2023/02/03	0	65.20	0	0.00	65.40	0	5,143	0.00%
2023/02/02	0	65.40	0	0.00	65.40	0	5,212	0.00%
2023/02/01	2	64.60	0	0.00	65.00	2	5,234	0.04%
2023/01/30	0.7	65.10	5	65.20	65.60	-4.3	5,172	-0.08%
2023/01/17	0	64.60	3	64.70	64.70	-3	5,134	-0.06%
2023/01/16	0	64.39	1	64.30	64.50	-1	5,159	-0.02%
2023/01/13	0	64.30	0	0.00	64.30	0	5,166	0.00%
2023/01/10	0	0.00	1	64.50	64.50	-1	5,497	-0.02%
2023/01/09	0.7	64.50	3	64.60	64.80	-2.3	5,566	-0.04%
2023/01/06	2	64.30	2	63.90	64.00	0	5,574	0.00%
2023/01/05	0	0.00	1	63.90	63.80	-1	5,595	-0.02%
2023/01/04	0	0.00	3	63.60	63.50	-3	5,611	-0.05%
2023/01/03	0	63.70	0	0.00	63.70	0	5,662	0.00%
2022/12/30	0	63.60	0	0.00	63.50	0	5,676	0.00%
2022/12/28	0	63.50	2	63.60	63.80	-2	5,770	-0.03%
2022/12/26	1	63.60	1	64.00	63.80	0	5,856	0.00%
2022/12/23	0	0.00	0.1	63.80	64.20	-0.1	5,962	0.00%
2022/12/22	0	0.00	3	64.03	64.00	-3	6,001	-0.05%
2022/12/21	0	0.00	1	63.70	63.70	-1	5,819	-0.02%
2022/12/20	1	63.10	0	0.00	63.60	1	5,618	0.02%
2022/12/19	1	62.40	0	0.00	63.80	1	5,419	0.02%
2022/12/13	2	62.85	2	63.05	63.20	0	5,120	0.00%
2022/12/12	2	62.45	2	63.00	63.20	0	5,121	0.00%
2022/12/09	0	0.00	1	63.00	63.10	-1	5,270	-0.02%
2022/12/08	0	0.00	1	62.40	62.20	-1	5,305	-0.02%
2022/12/07	5	63.06	2	63.10	63.00	3	5,366	0.06%
2022/12/05	1	62.40	1	62.80	63.50	0	5,390	0.00%
2022/12/01	3	61.73	0	0.00	61.70	3	5,372	0.06%
2022/11/30	0	0.00	2	61.80	62.00	-2	5,351	-0.04%
2022/11/28	0	0.00	1	60.50	60.70	-1	5,446	-0.02%
2022/11/25	3	60.23	0	0.00	60.20	3	5,454	0.05%
2022/11/22	0	59.30	0	0.00	59.30	0	5,533	0.00%
2022/11/21	2	59.40	2	59.25	59.40	0	5,504	0.00%
2022/11/17	0	0.00	2	60.45	60.30	-2	5,470	-0.04%
2022/11/14	1	59.80	2.1	60.55	60.40	-1.1	5,454	-0.02%
2022/11/09	1	58.50	0	0.00	58.40	1	5,356	0.02%
2022/11/08	0	0.00	5	57.90	58.10	-5	5,399	-0.09%
2022/11/04	2	56.50	9	56.20	56.90	-7	5,440	-0.13%
2022/11/03	9	56.70	0	0.00	56.40	9	5,432	0.17%
2022/11/01	1	58.50	0	0.00	58.40	1	5,431	0.02%
2022/10/31	0	0.00	1	58.70	59.00	-1	5,488	-0.02%
2022/10/28	1	56.50	0	0.00	56.70	1	5,441	0.02%
2022/10/27	5	56.90	0	0.00	56.70	5	5,454	0.09%
2022/10/24	0	0.00	1	57.10	56.90	-1	5,554	-0.02%
2022/10/20	2	54.95	1	55.70	55.90	1	5,525	0.02%
2022/10/19	2	57.20	1	57.40	56.70	1	5,397	0.02%
2022/10/18	5.1	56.71	0	0.00	56.60	5.1	5,355	0.10%
2022/10/14	1	57.60	1	57.80	57.30	0	5,331	0.00%
2022/10/13	1	56.70	0	0.00	57.20	1	5,384	0.02%
2022/10/12	0.1	57.60	0	0.00	57.30	0.1	5,438	0.00%
2022/10/11	1	57.60	1	57.60	57.30	0	5,491	0.00%
2022/10/05	2	59.25	0	0.00	59.30	2	5,456	0.04%
2022/10/04	2	58.70	2	58.95	59.10	0	5,430	0.00%
2022/10/03	2	57.35	3	57.83	57.50	-1	5,383	-0.02%
2022/09/30	3	58.43	4	58.88	58.50	-1	5,397	-0.02%
2022/09/29	1	59.00	2	59.40	59.20	-1	5,353	-0.02%
2022/09/28	0	0.00	0	59.30	59.20	0	5,353	0.00%
2022/09/27	0	59.70	0	0.00	59.50	0	5,346	0.00%
2022/09/26	85	59.83	0	0.00	59.30	85	5,384	1.58%
2022/09/23	2	60.50	54	60.50	60.40	-52	5,451	-0.95%
2022/09/22	5	61.68	31	61.21	61.50	-26	5,844	-0.44%
2022/09/21	3	62.70	0	0.00	63.10	3	5,881	0.05%
2022/09/20	0	0.00	1	64.10	63.70	-1	5,815	-0.02%
2022/09/16	1	63.60	0	0.00	63.50	1	5,743	0.02%
2022/09/13	1	65.50	1	64.80	65.50	0	5,593	0.00%
2022/09/12	1	63.80	0	0.00	63.90	1	5,592	0.02%
2022/09/07	0	0.00	2	63.60	64.40	-2	5,696	-0.04%
2022/09/01	2	62.65	1	63.10	63.10	1	5,556	0.02%
2022/08/31	0	63.70	0	0.00	63.60	0	5,551	0.00%
2022/08/30	0	0.00	3	64.13	64.10	-3	5,518	-0.05%
2022/08/26	0.4	64.40	3	64.13	64.20	-2.6	5,538	-0.05%
2022/08/25	1	63.90	0	63.80	63.80	1	5,583	0.02%
2022/08/24	2	64.00	0	0.00	63.60	2	5,601	0.04%
2022/08/23	1	64.30	0.1	64.37	64.20	0.9	5,806	0.02%
2022/08/22	0	0.00	1	64.20	64.20	-1	5,821	-0.02%
2022/08/18	1	62.60	2	63.00	63.00	-1	5,827	-0.02%
2022/08/16	0	62.30	0	0.00	62.20	0	5,858	0.00%
2022/08/15	2	63.35	0.2	63.40	63.00	1.8	5,812	0.03%
2022/08/12	0	0.00	1	64.80	64.50	-1	5,768	-0.02%
2022/08/09	0.3	62.90	0	0.00	62.70	0.3	5,867	0.01%
2022/08/05	0	62.10	3	61.80	62.00	-3	6,189	-0.05%
2022/08/03	0	0.00	1.1	63.09	63.10	-1.1	6,229	-0.02%
2022/08/02	0	0.00	2.4	62.43	63.00	-2.4	6,251	-0.04%
2022/08/01	1	62.30	1.2	62.52	62.30	-0.2	6,214	0.00%
2022/07/29	3.1	62.34	1	62.60	62.20	2.1	6,215	0.03%
2022/07/26	1	61.10	1.1	61.02	60.80	-0.1	6,119	0.00%
2022/07/25	0	0.00	1	61.80	61.60	-1	6,160	-0.02%
2022/07/22	0	0.00	1.2	60.65	60.90	-1.2	6,252	-0.02%
2022/07/19	1	58.30	0	0.00	58.80	1	6,289	0.02%
2022/07/14	0.1	59.30	2	59.15	59.20	-1.9	6,450	-0.03%
2022/07/13	0	0.00	10	57.90	57.70	-10	6,420	-0.16%
2022/07/07	1	56.60	21	56.15	56.70	-20	6,437	-0.31%
2022/07/06	21	55.59	1	55.30	55.10	20	6,481	0.31%
2022/07/05	2	56.45	0.1	56.00	56.40	1.9	6,465	0.03%
2022/07/04	1	55.50	0	0.00	55.70	1	6,456	0.02%
2022/07/01	209	57.83	1.1	57.85	57.10	207.9	6,479	3.21%	大買/鉅額交易
2022/06/30	18.2	58.55	208	59.70	57.00	-189.8	6,414	-2.96%	大賣/鉅額交易
2022/06/29	1	67.10	0	0.00	66.80	1	6,015	0.02%
2022/06/23	0	0.00	14	68.30	67.50	-14	5,895	-0.24%
2022/06/22	2	68.80	0	0.00	68.20	2	5,915	0.03%
2022/06/21	0.1	69.00	2	69.50	69.10	-1.9	6,024	-0.03%
2022/06/20	0	0.00	2	69.00	68.30	-2	6,034	-0.03%
2022/06/17	0	0.00	2	69.00	69.90	-2	6,074	-0.03%
2022/06/16	1	69.20	0	0.00	68.80	1	6,000	0.02%
2022/06/15	0	0.00	15	68.90	68.80	-15	6,342	-0.24%
2022/06/13	15	68.10	1	68.80	68.70	14	6,625	0.21%
2022/06/10	0	0.00	11	68.71	68.70	-11	6,724	-0.16%
2022/06/09	0	0.00	2	69.40	69.40	-2	6,904	-0.03%
2022/06/07	0.5	69.30	0	0.00	69.20	0.5	7,129	0.01%
2022/06/02	0	0.00	1	69.00	68.90	-1	7,250	-0.01%
2022/06/01	0	0.00	4	69.18	69.20	-4	7,348	-0.05%
2022/05/31	0	0.00	3.1	68.90	69.60	-3.1	7,348	-0.04%
2022/05/27	0	0.00	1	67.00	67.00	-1	7,128	-0.01%
2022/05/26	2	66.05	0	0.00	65.90	2	7,201	0.03%
2022/05/25	1	65.90	2	65.90	65.90	-1	7,231	-0.01%
2022/05/24	0	65.40	0	0.00	64.90	0	7,279	0.00%
2022/05/19	2	65.00	0	0.00	64.70	2	7,274	0.03%
2022/05/18	0	0.00	1	65.40	65.20	-1	7,214	-0.01%
2022/05/17	20	64.90	0	0.00	64.50	20	7,177	0.28%
2022/05/16	54	64.98	20	64.20	64.20	34	7,123	0.48%
2022/05/13	4.5	64.66	56	64.66	64.60	-51.5	7,048	-0.73%
2022/05/12	1	68.40	2	67.65	67.70	-1	6,802	-0.01%
2022/05/11	0	0.00	1	68.70	68.50	-1	6,716	-0.01%
2022/04/29	0	0.00	2	70.00	70.30	-2	6,988	-0.03%
2022/04/28	0	69.30	0	0.00	69.40	0	7,031	0.00%
2022/04/26	0	0.00	1	71.60	71.30	-1	7,134	-0.01%
2022/04/25	2	70.35	2	70.15	70.50	0	7,315	0.00%
2022/04/22	0	0.00	4	71.40	72.00	-4	7,200	-0.06%
2022/04/21	0	71.40	1	71.50	71.90	-1	7,147	-0.01%
2022/04/20	1	71.50	0.2	70.50	70.70	0.8	7,091	0.01%
2022/04/19	4	70.35	0.9	70.26	70.00	3.1	6,993	0.04%
2022/04/18	2.2	70.59	0.2	70.41	70.50	2	7,016	0.03%
2022/04/15	2	70.60	0	0.00	70.30	2	7,000	0.03%
2022/04/14	1	71.00	1	71.40	71.50	0	6,987	0.00%
2022/04/13	0	0.00	6	71.20	71.50	-6	7,074	-0.08%
2022/04/12	1.3	71.60	10	71.00	71.00	-8.7	7,071	-0.12%
2022/04/11	4	70.70	0	0.00	70.80	4	7,046	0.06%
2022/04/08	2.2	71.58	4.1	71.45	71.60	-2	7,041	-0.03%
2022/04/07	0.5	71.20	3	71.17	71.10	-2.5	7,028	-0.04%
2022/04/06	1.1	71.60	0	0.00	71.60	1.1	6,920	0.02%
2022/04/01	0.1	72.00	7	72.37	72.50	-6.9	6,933	-0.10%
2022/03/31	0.1	72.30	0	0.00	72.40	0.1	6,919	0.00%
2022/03/30	1	72.80	2	72.75	72.70	-1	6,873	-0.01%
2022/03/29	1	72.60	0	0.00	72.80	1	6,864	0.01%
2022/03/25	1	73.50	1	73.30	73.60	0	6,816	0.00%
2022/03/24	3	73.27	2	73.50	73.60	1	6,793	0.01%
2022/03/23	0	0.00	0.1	72.70	73.00	-0.1	6,702	0.00%
2022/03/22	2	72.70	5	72.28	72.80	-3	6,628	-0.05%
2022/03/21	1	71.90	4	72.15	71.90	-3	6,518	-0.05%
2022/03/18	5	72.46	4	72.68	72.80	1	6,492	0.02%
2022/03/17	0	0.00	5	72.46	72.90	-5	6,112	-0.08%
2022/03/16	2	71.70	1.3	71.98	72.10	0.7	5,956	0.01%
2022/03/15	8	71.18	9	71.57	71.60	-1	5,852	-0.02%
2022/03/14	1	70.70	25	71.06	71.60	-24	5,755	-0.42%
2022/03/11	11	70.76	12	70.47	70.40	-1	5,584	-0.02%
2022/03/10	3	69.40	0	0.00	69.60	3	5,413	0.06%
2022/03/09	0	0.00	4	68.70	68.90	-4	5,413	-0.07%
2022/03/08	0	0.00	1	68.40	68.60	-1	5,452	-0.02%
2022/03/07	0	67.80	0	0.00	67.60	0	5,354	0.00%
2022/03/04	0	0.00	1	69.50	69.70	-1	5,362	-0.02%
2022/03/03	0	0.00	2	70.00	70.20	-2	5,392	-0.04%
2022/03/01	0	0.00	4	70.30	70.30	-4	5,422	-0.07%
2022/02/25	0	0.00	1	68.80	69.10	-1	5,328	-0.02%
2022/02/24	1	68.90	1	68.60	69.00	0	5,286	0.00%
2022/02/18	6	70.00	0	0.00	70.10	6	5,306	0.11%
2022/02/16	2	69.45	1	69.90	69.80	1	5,368	0.02%
2022/02/15	1	69.40	4	69.38	69.10	-3	5,457	-0.05%
2022/02/14	1	69.60	1	69.80	69.60	0	5,494	0.00%
2022/02/11	0	0.00	9	70.40	70.60	-9	5,513	-0.16%
2022/02/10	1	70.40	9.1	71.07	70.80	-8.1	5,540	-0.15%
2022/02/09	4	70.05	15.2	69.87	70.80	-11.2	5,515	-0.20%
2022/02/08	0	0.00	3	69.60	69.70	-3	5,456	-0.05%
2022/02/07	1	68.90	0.2	69.30	69.60	0.8	5,471	0.01%
2022/01/26	2	69.45	11	69.55	69.30	-9	5,489	-0.16%
2022/01/25	8	70.50	1	69.90	69.90	7	5,829	0.12%
2022/01/24	0.5	70.70	1	69.70	70.80	-0.5	5,792	-0.01%
2022/01/21	0	0.00	3	70.00	70.40	-3	5,745	-0.05%
2022/01/20	0	0.00	1	70.80	70.90	-1	5,651	-0.02%
2022/01/19	7	70.72	9	70.84	71.00	-2	5,613	-0.04%
2022/01/18	7	69.84	14.4	70.49	70.40	-7.3	5,451	-0.13%
2022/01/17	1	68.90	1	69.20	69.00	0	5,157	0.00%
2022/01/14	1	69.10	4	69.08	69.00	-3	5,171	-0.06%
2022/01/13	0	0.00	2	68.90	69.30	-2	5,198	-0.04%
2022/01/12	1	68.73	4.1	68.82	69.30	-3.1	5,218	-0.06%
2022/01/11	0	0.00	5	68.82	69.10	-5	5,242	-0.10%
2022/01/06	0.1	68.90	8	69.26	69.30	-8	5,247	-0.15%
2022/01/05	0	0.00	2	69.05	68.90	-2	5,207	-0.04%
2022/01/04	2	68.10	1	68.00	68.30	1	5,251	0.02%
2022/01/03	0	0.00	5	69.26	68.90	-5	5,199	-0.10%
2021/12/30	0	0.00	1	69.10	69.10	-1	5,216	-0.02%
2021/12/29	0	0.00	12	69.13	69.30	-12	5,230	-0.23%
2021/12/28	3	69.03	1	69.30	69.40	2	5,246	0.04%
2021/12/27	0	0.00	31	68.90	69.00	-31	5,221	-0.59%
2021/12/24	0.3	68.60	6.1	68.68	68.70	-5.8	5,246	-0.11%
2021/12/23	0	0.00	6.1	68.55	68.70	-6.1	5,275	-0.11%
2021/12/21	2	68.70	12	68.62	68.70	-10	5,306	-0.19%
2021/12/20	0	0.00	4	68.40	68.50	-4	5,312	-0.08%
2021/12/17	0	0.00	11	68.21	68.20	-11	5,402	-0.20%
2021/12/15	16	67.41	0	0.00	67.70	16	5,462	0.29%
2021/12/14	0	67.40	0	0.00	67.50	0	5,527	0.00%
2021/12/13	1	67.90	4	68.13	67.40	-3	5,502	-0.05%
2021/12/10	0	0.00	1	68.30	67.90	-1	5,489	-0.02%
2021/12/09	1	67.80	0	0.00	68.00	1	5,482	0.02%
2021/12/07	1	66.80	1	66.80	66.80	0	5,387	0.00%
2021/12/06	0	0.00	0.1	67.00	66.90	-0.1	5,381	0.00%
2021/12/03	2	66.50	0	0.00	66.40	2	5,382	0.04%
2021/12/02	19.2	66.36	13	66.62	66.40	6.2	5,331	0.12%
2021/12/01	2	66.50	2	67.00	66.90	0	5,259	0.00%
2021/11/30	4	66.85	0	0.00	66.60	4	5,250	0.08%
2021/11/29	1	67.10	3.4	66.74	67.00	-2.4	5,112	-0.05%
2021/11/26	2.1	67.36	5	67.40	67.30	-2.9	5,111	-0.06%
2021/11/25	1	67.80	0.3	67.90	67.80	0.7	5,201	0.01%
2021/11/24	0.3	68.40	1.7	68.18	68.10	-1.4	5,184	-0.03%
2021/11/23	5.2	68.38	2	68.50	68.30	3.2	5,190	0.06%
2021/11/22	0.5	68.40	2	68.20	68.20	-1.5	5,195	-0.03%
2021/11/19	2	68.00	1	68.20	68.10	1	5,249	0.02%
2021/11/18	0	0.00	0	68.30	68.30	0	5,245	0.00%
2021/11/17	5	68.06	0	0.00	68.00	5	5,224	0.10%
2021/11/16	4	68.30	12	68.40	68.40	-8	5,203	-0.15%
2021/11/15	2	67.90	1	68.00	68.00	1	5,251	0.02%
2021/11/12	18	67.11	3	67.00	67.70	15	5,276	0.28%
2021/11/11	1	67.70	28	67.71	67.90	-27	5,244	-0.51%
2021/11/10	4	68.53	0	0.00	68.40	4	5,304	0.08%
2021/11/09	5	68.14	2.1	68.20	69.00	2.9	5,375	0.05%
2021/11/08	2.4	68.17	2	68.20	68.50	0.4	5,461	0.01%
2021/11/05	2.1	68.80	16	68.59	69.00	-13.9	5,496	-0.25%
2021/11/04	3	69.50	13	69.22	69.30	-10	5,483	-0.18%
2021/11/03	13	69.74	2	69.45	69.50	11	5,504	0.20%
2021/11/02	31.1	69.64	16.1	69.68	69.30	15	5,477	0.27%
2021/11/01	3	67.47	3	67.97	68.10	0	5,329	0.00%
2021/10/29	1	67.70	0	0.00	68.00	1	5,344	0.02%
2021/10/27	0	67.50	0	0.00	67.70	0	5,372	0.00%
2021/10/26	0	0.00	3	67.67	67.90	-3	5,448	-0.06%
2021/10/25	0.1	67.20	3	67.10	67.10	-3	5,456	-0.05%
2021/10/22	1	67.10	3.2	67.31	67.40	-2.2	5,540	-0.04%
2021/10/21	11	67.80	1	68.20	67.40	10	5,629	0.18%
2021/10/20	0	0.00	2	68.20	67.80	-2	5,599	-0.04%
2021/10/19	0.1	67.90	2	67.95	67.90	-1.9	5,613	-0.03%
2021/10/18	0	67.80	1	67.80	67.80	-1	5,644	-0.02%
2021/10/15	0	0.00	4	67.62	67.70	-4	5,681	-0.07%
2021/10/14	1	67.70	4	67.58	67.40	-3	5,724	-0.05%
2021/10/13	0	0.00	3.1	67.70	67.80	-3.1	5,744	-0.05%
2021/10/12	2	67.35	2	67.65	67.70	0	5,787	0.00%
2021/10/08	1	66.90	0	0.00	66.80	1	5,786	0.02%
2021/10/07	0	66.90	1	67.00	66.80	-1	5,886	-0.02%
2021/10/05	0.1	66.17	2	65.90	66.40	-1.9	6,142	-0.03%
2021/10/04	0.1	66.20	6	66.42	66.10	-5.9	6,293	-0.09%
2021/10/01	12	66.12	13	66.02	66.00	-1	6,320	-0.02%
2021/09/30	1	66.00	0.2	66.60	67.00	0.9	6,337	0.01%
2021/09/29	3.1	65.67	8	65.75	65.80	-4.9	6,376	-0.08%
2021/09/28	4	66.85	1	66.70	66.50	3	6,517	0.05%
2021/09/27	5	67.42	3	67.40	67.20	2	6,647	0.03%
2021/09/24	2.1	67.25	5	67.30	67.10	-3	6,925	-0.04%
2021/09/23	9	66.14	3	66.03	66.10	6	7,370	0.08%
2021/09/22	0.2	64.90	3.2	64.43	65.60	-3	7,624	-0.04%
2021/09/17	2.1	64.90	2	65.00	64.70	0.1	7,717	0.00%
2021/09/15	0.1	64.90	0	0.00	64.60	0.1	7,936	0.00%
2021/09/14	1.2	64.75	0	0.00	64.50	1.2	8,037	0.02%
2021/09/13	8.2	64.61	0	0.00	65.20	8.2	8,176	0.10%
2021/09/10	0.1	64.40	3	64.53	65.00	-2.9	8,303	-0.03%
2021/09/09	2	63.85	6	63.97	64.20	-4	8,495	-0.05%
2021/09/08	3	64.70	2	64.45	64.40	1	8,506	0.01%
2021/09/07	1.1	65.10	2	64.90	65.10	-0.9	8,576	-0.01%
2021/09/06	1	65.40	0	0.00	65.30	1	8,622	0.01%
2021/09/03	5	64.98	0	0.00	65.30	5	8,711	0.06%
2021/09/02	1	64.70	0	0.00	64.50	1	8,730	0.01%
2021/09/01	2	65.10	0	0.00	64.90	2	8,760	0.02%
2021/08/31	1.1	64.72	4	64.75	64.80	-2.9	8,750	-0.03%
2021/08/27	3	64.60	0	0.00	64.70	3	8,706	0.03%
2021/08/26	0	0.00	2	64.60	64.60	-2	8,732	-0.02%
2021/08/25	9	64.43	2	64.50	64.30	7	8,778	0.08%
2021/08/24	0.1	65.00	0	0.00	64.90	0.1	8,764	0.00%
2021/08/23	4	64.60	0	0.00	64.50	4	8,846	0.05%
2021/08/20	6	64.38	5.4	64.48	64.20	0.6	8,974	0.01%
2021/08/19	0.1	64.52	11	64.13	64.50	-10.9	9,122	-0.12%
2021/08/18	12	64.19	2	63.95	64.10	10	9,144	0.11%
2021/08/17	72.1	64.20	0	0.00	64.50	72.1	9,221	0.78%
2021/08/16	66	64.82	31	64.53	64.50	35	9,212	0.38%
2021/08/13	166.1	65.98	4	66.00	65.70	162.1	9,230	1.76%	大買/鉅額交易
2021/08/12	5	66.88	260.2	66.60	66.60	-255.2	9,300	-2.74%	大賣/鉅額交易
2021/08/11	2.1	67.76	1.4	68.04	67.80	0.6	9,333	0.01%
2021/08/10	0	0.00	1	67.80	68.00	-1	9,357	-0.01%
2021/08/06	5	68.42	0	0.00	68.30	5	9,564	0.05%
2021/08/05	10.1	68.08	10	68.62	68.80	0.1	9,788	0.00%
2021/08/04	1	67.00	1	67.00	67.20	0	10,213	0.00%
2021/08/03	0	0.00	0.6	67.20	67.10	-0.6	10,434	-0.01%
2021/08/02	14	66.81	1.5	67.03	67.10	12.5	10,492	0.12%
2021/07/30	1	66.90	1	66.90	67.30	0	10,571	0.00%
2021/07/29	4	67.45	1	67.90	67.60	3	10,767	0.03%
2021/07/28	1	67.80	5.3	67.35	67.80	-4.2	10,891	-0.04%
2021/07/27	4	67.83	1.4	67.78	68.00	2.6	11,112	0.02%
2021/07/26	3	66.87	6	66.75	66.90	-3	11,257	-0.03%
2021/07/23	4	66.83	4	66.85	66.80	0	11,392	0.00%
2021/07/22	3	67.07	0	0.00	67.10	3	11,465	0.03%
2021/07/21	1.2	67.29	0	0.00	67.20	1.2	11,550	0.01%
2021/07/20	12.1	67.25	5.2	67.21	67.20	7	11,656	0.06%
2021/07/19	1.2	67.65	7	67.60	67.90	-5.8	11,774	-0.05%
2021/07/16	4.2	68.06	1	68.00	68.00	3.2	12,296	0.03%
2021/07/15	4	67.93	0	0.00	67.90	4	12,418	0.03%
2021/07/14	2	67.70	3.1	67.71	67.80	-1.1	12,453	-0.01%
2021/07/13	2.2	67.77	6	67.87	68.00	-3.9	12,488	-0.03%
2021/07/12	8	67.25	6	66.93	66.90	2	12,472	0.02%
2021/07/09	10.2	67.59	2	67.75	67.60	8.2	12,388	0.07%
2021/07/08	3.2	68.15	0	0.00	68.10	3.2	12,472	0.03%
2021/07/07	4	68.05	0	0.00	68.30	4	12,569	0.03%
2021/07/06	2	68.45	0	0.00	68.30	2	12,718	0.02%
2021/07/05	14	68.10	1	68.30	68.70	13	12,813	0.10%
2021/07/02	10.6	67.94	1	67.90	68.00	9.6	12,858	0.08%
2021/07/01	15.4	68.56	0	0.00	68.30	15.4	12,921	0.12%
2021/06/30	35.3	68.90	0	0.00	68.80	35.3	12,878	0.27%
2021/06/29	31.2	73.79	6	73.62	73.70	25.2	12,478	0.20%
2021/06/28	7.1	74.09	8.3	73.97	74.00	-1.2	12,325	-0.01%
2021/06/25	32.2	74.55	2	74.55	74.50	30.2	12,356	0.24%
2021/06/24	1	74.50	5	74.82	74.50	-4	12,490	-0.03%
2021/06/23	7	74.37	6	74.43	74.60	1	13,119	0.01%
2021/06/22	8	74.65	5.2	74.57	74.30	2.8	13,325	0.02%
2021/06/21	4.2	73.83	1	73.80	74.40	3.2	13,359	0.02%
2021/06/18	3	74.33	5	74.48	74.70	-2	13,457	-0.01%
2021/06/17	1	73.60	0.2	73.60	74.00	0.9	13,494	0.01%
2021/06/16	3	73.47	1	73.70	73.80	2	13,793	0.01%
2021/06/15	5	72.70	9	72.86	73.00	-4	14,090	-0.03%
2021/06/11	2	72.55	10	72.52	72.30	-8	14,259	-0.06%
2021/06/10	3	72.77	2	72.85	73.00	1	14,363	0.01%
2021/06/09	0	0.00	2	72.90	72.70	-2	14,498	-0.01%
2021/06/08	0	73.30	5	73.50	73.50	-5	14,816	-0.03%
2021/06/04	1	73.20	1	73.40	73.40	0	15,470	0.00%
2021/06/03	2	73.75	0	0.00	73.50	2	15,584	0.01%
2021/06/02	2	73.55	1	73.60	73.60	1	15,739	0.01%
2021/06/01	3	73.53	3.1	73.72	73.80	-0.1	15,892	0.00%
2021/05/31	1.5	73.04	3	73.33	73.50	-1.5	15,999	-0.01%
2021/05/28	1	73.10	1.2	73.29	73.20	-0.2	16,099	0.00%
2021/05/27	3	72.43	3.2	73.08	73.20	-0.2	16,226	0.00%
2021/05/26	2.1	73.05	16	73.02	73.30	-13.9	16,505	-0.08%
2021/05/25	7.1	72.69	4.1	72.80	72.90	3.1	16,687	0.02%
2021/05/24	1	72.60	9	72.77	72.70	-8	16,815	-0.05%
2021/05/21	17	72.77	10.2	72.66	72.50	6.8	16,964	0.04%
2021/05/20	2.2	71.88	8.9	72.25	72.10	-6.7	17,089	-0.04%
2021/05/19	3.1	70.86	8.3	71.48	71.50	-5.2	17,153	-0.03%
2021/05/18	1	70.00	2	69.99	70.20	-1	17,358	-0.01%
2021/05/17	2.8	68.57	27	68.53	68.40	-24.2	17,964	-0.13%
2021/05/14	6	70.17	6.3	70.77	70.60	-0.3	17,941	0.00%
2021/05/13	9	70.17	10.1	71.25	70.10	-1.1	18,054	-0.01%
2021/05/12	14.5	70.90	111.4	71.55	71.10	-97	17,959	-0.54%	大賣/
2021/05/11	10.1	70.10	3.2	69.73	69.30	6.9	17,558	0.04%
2021/05/10	13	70.62	5.2	70.77	70.60	7.8	17,580	0.04%
2021/05/07	1.1	70.83	1.4	70.95	71.10	-0.3	18,197	0.00%
2021/05/06	7.2	70.21	3.6	69.85	69.70	3.6	19,274	0.02%
2021/05/05	6	71.02	1	71.20	70.80	5	19,804	0.03%
2021/05/04	4.3	71.39	11.2	71.55	71.50	-6.9	20,037	-0.03%
2021/05/03	20	72.46	3	72.43	72.20	17	20,055	0.08%
2021/04/29	8.2	73.89	1	74.00	73.60	7.2	20,347	0.04%
2021/04/28	5	73.84	3	73.53	73.60	2	20,672	0.01%
2021/04/27	6.3	73.24	4	73.28	73.30	2.3	21,355	0.01%
2021/04/26	8	73.56	11	73.77	73.60	-3	21,679	-0.01%
2021/04/23	8	74.11	6	74.17	73.90	2	22,419	0.01%
2021/04/22	27.2	74.82	17.1	74.93	74.10	10.1	24,604	0.04%
2021/04/21	8	73.94	5	73.92	74.30	3	25,484	0.01%
2021/04/20	15.2	73.66	3.2	73.86	74.00	12	26,144	0.05%
2021/04/19	6.2	73.69	1	73.70	73.80	5.2	26,288	0.02%
2021/04/16	4	73.58	4.4	73.39	73.50	-0.4	26,368	0.00%
2021/04/15	12	72.93	1	73.50	73.00	11	26,429	0.04%
2021/04/14	11.3	72.57	11	72.80	73.20	0.3	26,434	0.00%
2021/04/13	6	72.83	4	72.58	72.50	2	26,365	0.01%
2021/04/12	11	72.85	11.7	72.70	72.70	-0.7	26,479	0.00%
2021/04/09	10.1	73.49	10	73.39	73.30	0.1	26,461	0.00%
2021/04/08	23	73.59	1.2	73.81	73.60	21.8	26,327	0.08%
2021/04/07	14	72.89	20	72.72	72.80	-6	26,181	-0.02%
2021/04/06	22	73.25	1.3	73.20	73.00	20.7	26,030	0.08%
2021/04/01	6	73.52	5	73.72	73.50	1	25,829	0.00%
2021/03/31	10	73.94	11	74.01	74.10	-1	25,726	0.00%
2021/03/30	2	73.45	22	73.70	73.70	-20	25,623	-0.08%
2021/03/29	30	73.63	34.2	73.69	73.60	-4.2	25,510	-0.02%
2021/03/26	97	73.85	90.3	74.27	73.80	6.7	25,357	0.03%
2021/03/25	5.1	74.84	26.3	75.15	75.70	-21.2	24,820	-0.09%
2021/03/24	8.2	74.24	15	74.25	74.20	-6.8	24,692	-0.03%
2021/03/23	8	73.75	6.5	73.54	74.00	1.6	24,594	0.01%
2021/03/22	4.1	74.35	2	74.15	74.00	2.1	24,491	0.01%
2021/03/19	19.3	74.48	1.1	74.89	75.00	18.2	24,545	0.07%
2021/03/18	11.1	74.30	16	73.30	74.30	-4.9	24,358	-0.02%
2021/03/17	32	72.47	0	0.00	72.30	32	24,366	0.13%
2021/03/16	11	71.82	0	0.00	71.50	11	24,370	0.05%
2021/03/15	9	71.10	3	71.40	71.50	6	24,405	0.02%
2021/03/12	25.1	71.09	13	71.51	71.40	12.1	24,426	0.05%
2021/03/11	87.3	71.59	27.3	71.77	72.00	60	24,483	0.25%
2021/03/10	9.1	74.05	1	74.50	73.90	8.1	23,998	0.03%
2021/03/09	3.5	73.06	1	73.00	72.80	2.5	23,975	0.01%
2021/03/08	69	73.59	1	73.60	73.20	68	23,979	0.28%
2021/03/05	8	73.58	7	73.64	73.50	1	23,936	0.00%
2021/03/04	11	74.60	2	75.00	74.30	9	23,982	0.04%
2021/03/03	2	74.60	3	74.17	75.50	-1	23,918	0.00%
2021/03/02	10.8	74.25	33.3	74.10	73.90	-22.6	23,861	-0.09%
2021/02/26	26.3	74.75	37	74.84	74.60	-10.7	23,754	-0.05%
2021/02/25	14.1	76.08	0	0.00	75.90	14.1	23,456	0.06%
2021/02/24	42.1	76.21	12	76.10	76.00	30.1	23,325	0.13%
2021/02/23	7.1	75.06	44	75.04	75.10	-36.9	23,270	-0.16%
2021/02/22	19	75.94	92.1	76.09	75.80	-73.1	23,118	-0.32%
2021/02/19	27.1	75.17	22	75.34	76.10	5.1	22,985	0.02%
2021/02/18	7.1	75.49	7.1	75.45	75.40	-0.1	22,853	0.00%
2021/02/17	93.1	75.95	3	76.17	75.20	90.1	22,678	0.40%
2021/02/05	8.1	78.50	2	78.70	78.40	6	22,274	0.03%
2021/02/04	1	78.20	4	78.92	78.90	-3	22,157	-0.01%
2021/02/03	0.3	78.49	5	78.32	78.20	-4.7	22,161	-0.02%
2021/02/02	20.2	78.73	9	78.81	78.10	11.2	22,341	0.05%
2021/02/01	7.1	77.89	0	0.00	78.00	7.1	22,368	0.03%
2021/01/29	16.2	81.27	24.1	80.88	78.40	-7.9	22,106	-0.04%
2021/01/28	109.6	82.45	140.4	82.01	81.50	-30.8	21,406	-0.14%	大買/大賣/
2021/01/27	137.5	80.74	141.6	79.74	81.10	-4	20,213	-0.02%	大買/大賣/
2021/01/26	53.1	78.73	23.7	79.02	77.70	29.4	19,412	0.15%
2021/01/25	33	78.15	25	77.72	78.00	8	19,027	0.04%
2021/01/22	80	75.98	126.1	75.49	77.60	-46.1	18,789	-0.25%	大賣/
2021/01/21	23.4	77.30	39	76.87	77.00	-15.6	18,280	-0.09%
2021/01/20	55.4	77.71	47	76.32	76.00	8.4	17,816	0.05%
2021/01/19	60.2	79.07	19	78.87	79.00	41.2	17,029	0.24%
2021/01/18	93.1	79.07	79.1	78.77	79.00	14	16,570	0.08%
2021/01/15	184.5	82.47	227.4	81.44	80.40	-42.9	15,678	-0.27%	大買/大賣/
2021/01/14	171.1	77.29	145.7	75.41	77.90	25.4	13,423	0.19%	大買/大賣/
2021/01/13	147	70.49	148.5	69.80	70.90	-1.5	12,034	-0.01%	大買/大賣/
2021/01/12	8.8	67.37	10	67.68	67.50	-1.2	11,175	-0.01%
2021/01/11	14	66.81	4.7	67.20	67.30	9.3	10,964	0.08%
2021/01/08	5	67.22	2	67.45	67.40	3	10,765	0.03%
2021/01/07	4.3	66.76	0	0.00	66.80	4.3	10,613	0.04%
2021/01/06	91	67.10	1	67.00	66.70	90	10,633	0.85%
2021/01/05	16	66.89	1.1	66.96	66.80	14.9	10,501	0.14%
2021/01/04	2	68.15	12	67.81	68.00	-10	10,269	-0.10%
2020/12/31	0	0.00	2	67.25	67.30	-2	10,070	-0.02%
2020/12/30	4	66.75	2.5	67.48	67.50	1.5	10,034	0.01%
2020/12/29	12.1	67.44	1	67.80	67.10	11.1	9,957	0.11%
2020/12/28	10	67.91	2	67.90	68.00	8	9,906	0.08%
2020/12/25	2.2	68.22	4	67.75	67.80	-1.8	9,956	-0.02%
2020/12/24	2	66.75	4	66.90	66.80	-2	9,924	-0.02%
2020/12/23	2	66.00	2	66.60	66.80	0	9,889	0.00%
2020/12/22	7.1	66.32	4	66.75	66.20	3.1	9,905	0.03%
2020/12/21	11	65.94	10.7	65.80	66.20	0.3	9,896	0.00%
2020/12/18	6	67.32	1	67.70	66.70	5	9,762	0.05%
2020/12/17	1	67.90	1	67.90	67.90	0	9,618	0.00%
2020/12/16	0	0.00	2	68.50	68.50	-2	9,602	-0.02%
2020/12/15	37.1	68.64	3.1	68.79	67.30	34	9,669	0.35%
2020/12/14	0.1	70.00	0	0.00	69.60	0.1	9,443	0.00%
2020/12/11	8	70.11	51.4	69.92	69.90	-43.4	9,331	-0.47%
2020/12/10	9.1	69.08	8.2	69.05	69.40	1	8,938	0.01%
2020/12/09	0.1	69.10	10	69.20	69.40	-10	8,781	-0.11%
2020/12/08	0.3	68.40	3	68.83	68.40	-2.7	8,606	-0.03%
2020/12/07	17	68.99	31	68.52	68.80	-14	8,455	-0.17%
2020/12/04	1	66.40	2	66.55	66.60	-1	8,094	-0.01%
2020/12/03	2	66.30	10	66.30	66.10	-8	8,018	-0.10%
2020/12/02	0	0.00	6	66.17	66.40	-6	7,971	-0.08%
2020/12/01	15.2	64.94	5.2	65.39	65.50	10	7,857	0.13%
2020/11/30	7	65.90	1	66.70	65.30	6	7,741	0.08%
2020/11/27	17	66.69	11	66.41	66.50	6	7,551	0.08%
2020/11/26	0	0.00	3	66.33	66.50	-3	7,521	-0.04%
2020/11/25	7	65.96	2	65.70	65.90	5	7,510	0.07%
2020/11/24	22.3	66.16	15	66.17	66.20	7.3	7,477	0.10%
2020/11/23	12	66.00	3	65.80	65.90	9	7,358	0.12%
2020/11/20	17	65.98	14	65.96	65.60	3	7,246	0.04%
2020/11/19	1	65.00	0	0.00	65.00	1	7,129	0.01%
2020/11/18	1.3	65.00	1	65.10	65.30	0.3	7,205	0.00%
2020/11/17	6	64.82	3	65.50	65.00	3	7,243	0.04%
2020/11/16	12	64.96	8.1	64.99	65.00	4	7,368	0.05%
2020/11/13	20.1	63.95	21	63.73	64.10	-1	7,365	-0.01%
2020/11/12	0	0.00	11	62.20	62.30	-11	7,281	-0.15%
2020/11/11	4.3	61.58	16	62.12	62.50	-11.8	7,841	-0.15%
2020/11/10	11.3	60.34	0	0.00	60.30	11.3	8,501	0.13%
2020/11/09	16	61.41	6	62.20	60.90	10	8,160	0.12%
2020/11/06	2	62.05	0	62.70	62.20	2	7,951	0.02%
2020/11/05	9	62.29	0	0.00	62.30	9	8,012	0.11%
2020/11/03	0	0.00	3	62.47	62.40	-3	8,181	-0.04%
2020/11/02	0	0.00	1	61.40	62.20	-1	8,331	-0.01%
2020/10/30	7	61.54	0	0.00	61.50	7	8,537	0.08%
2020/10/28	0	0.00	2	63.00	62.30	-2	8,639	-0.02%
2020/10/27	4	62.00	9.1	62.29	62.50	-5.1	8,706	-0.06%
2020/10/23	2	62.40	1	62.60	62.40	1	8,830	0.01%
2020/10/22	7	62.29	0	0.00	62.30	7	8,865	0.08%
2020/10/21	8.1	63.30	0	62.90	62.80	8.1	8,820	0.09%
2020/10/20	0	0.00	2	63.60	63.50	-2	8,922	-0.02%
2020/10/19	3	63.47	2	64.00	63.50	1	8,992	0.01%
2020/10/15	5	63.22	0	0.00	63.10	5	9,382	0.05%
2020/10/14	5	64.22	3	64.40	63.70	2	9,365	0.02%
2020/10/13	1	63.80	3	63.87	64.20	-2	9,314	-0.02%
2020/10/12	4	63.80	5.2	63.93	64.10	-1.2	9,380	-0.01%
2020/10/08	0.1	64.00	1	63.90	64.00	-0.9	9,392	-0.01%
2020/10/07	2	63.45	0	0.00	63.40	2	9,439	0.02%
2020/10/06	0	0.00	0	63.80	63.80	0	9,513	0.00%
2020/10/05	1	63.30	2	64.00	63.20	-1	9,602	-0.01%
2020/09/29	16	63.05	0	0.00	62.90	16	9,763	0.16%
2020/09/28	0	0.00	1	61.70	62.20	-1	9,840	-0.01%
2020/09/25	14	61.05	1	61.20	61.30	13	9,978	0.13%
2020/09/24	8	61.70	21	61.61	61.50	-13	10,068	-0.13%
2020/09/23	2	62.95	0	0.00	63.00	2	10,071	0.02%
2020/09/22	3.1	63.60	1	64.00	63.20	2.1	10,826	0.02%
2020/09/21	6	64.97	1	65.10	64.20	5	11,198	0.04%
2020/09/18	0.2	65.50	10	64.55	65.60	-9.8	11,465	-0.09%
2020/09/17	9	64.03	1	64.30	63.90	8	11,566	0.07%
2020/09/16	1	64.20	0	0.00	64.00	1	11,769	0.01%
2020/09/15	0	0.00	6	64.03	63.90	-6	11,987	-0.05%
2020/09/14	1.5	63.80	2	63.50	63.80	-0.5	12,033	0.00%
2020/09/11	6	63.08	0	0.00	62.80	6	12,060	0.05%
2020/09/10	2	63.00	0	0.00	62.80	2	12,134	0.02%
2020/09/09	0	0.00	4	62.88	63.20	-4	12,278	-0.03%
2020/09/08	2	62.50	1	62.70	63.10	1	12,530	0.01%
2020/09/04	6	63.10	0	0.00	63.60	6	12,959	0.05%
2020/09/03	0	0.00	2	64.50	63.70	-2	13,012	-0.02%
2020/09/02	0.1	63.70	3	63.90	63.70	-2.9	13,103	-0.02%
2020/09/01	3	63.27	4	63.48	63.50	-1	13,101	-0.01%
2020/08/31	1	62.90	0	0.00	62.50	1	13,183	0.01%
2020/08/28	14.1	63.13	0	0.00	62.90	14.1	13,242	0.11%
2020/08/27	1	63.70	4	63.70	63.90	-3	13,210	-0.02%
2020/08/25	1	63.70	0	0.00	63.80	1	13,476	0.01%
2020/08/24	5	63.16	0	0.00	63.30	5	13,484	0.04%
2020/08/21	1	65.00	3	64.33	64.40	-2	13,382	-0.01%
2020/08/20	13	63.85	3	64.80	64.00	10	13,352	0.07%
2020/08/19	2	66.50	2	66.75	66.60	0	13,179	0.00%
2020/08/18	18	68.08	18	67.94	67.70	0	13,092	0.00%
2020/08/17	17	69.05	25.2	68.87	69.10	-8.2	13,050	-0.06%
2020/08/14	10	66.97	18	66.35	66.70	-8	12,536	-0.06%
2020/08/11	1	62.50	27	63.26	62.00	-26	12,059	-0.22%
2020/08/10	1	63.60	5	63.72	63.60	-4	12,418	-0.03%
2020/08/07	0	0.00	6	63.63	63.60	-6	12,421	-0.05%
2020/08/06	0	0.00	3	64.07	64.00	-3	12,425	-0.02%
2020/08/05	4.2	63.57	11.4	64.08	63.40	-7.3	12,453	-0.06%
2020/08/04	2	63.30	4	62.73	63.80	-2	12,389	-0.02%
2020/08/03	2	62.05	1	62.00	62.10	1	12,256	0.01%
2020/07/31	16	61.66	0	0.00	61.70	16	12,209	0.13%
2020/07/30	2.2	60.60	2	60.75	61.30	0.2	12,140	0.00%
2020/07/29	3	60.27	2	60.80	60.10	1	12,083	0.01%
2020/07/28	5	60.78	7	60.94	60.60	-2	12,092	-0.02%
2020/07/27	3	61.20	3	60.50	60.40	0	12,154	0.00%
2020/07/24	3	61.57	3	61.87	61.20	0	12,241	0.00%
2020/07/23	5	62.40	3	62.17	62.20	2	12,237	0.02%
2020/07/22	3	61.80	2	61.90	61.90	1	12,201	0.01%
2020/07/21	8	61.16	26	61.77	61.20	-18	12,219	-0.15%
2020/07/20	17	61.98	33	61.72	61.50	-16	12,115	-0.13%
2020/07/17	3	64.20	1	64.10	64.00	2	11,970	0.02%
2020/07/16	12	64.24	0	0.00	64.10	12	12,076	0.10%
2020/07/15	11	64.41	4	64.00	63.90	7	12,107	0.06%
2020/07/14	2	64.95	2.1	65.18	64.70	-0.1	12,193	0.00%
2020/07/13	1	64.60	5	64.80	64.80	-4	12,260	-0.03%
2020/07/10	5	64.26	1	64.00	63.70	4	12,339	0.03%
2020/07/09	1	64.90	1	64.90	64.80	0	12,411	0.00%
2020/07/08	4	65.05	0	0.00	65.10	4	12,351	0.03%
2020/07/07	4	65.20	8	65.43	65.60	-4	12,272	-0.03%
2020/07/06	1.1	66.68	3	67.17	66.50	-1.9	12,140	-0.02%
2020/07/03	17	65.78	2	66.00	66.10	15	12,122	0.12%
2020/07/02	7	64.90	5	65.22	65.30	2	12,087	0.02%
2020/07/01	4.1	64.46	0	0.00	64.50	4.1	12,103	0.03%
2020/06/30	52	64.82	0	0.00	64.00	52	12,039	0.43%
2020/06/29	8	69.84	16	70.08	69.80	-8	11,418	-0.07%
2020/06/24	3.2	69.66	12	70.23	70.10	-8.8	11,148	-0.08%
2020/06/23	13	70.22	2	70.40	70.00	11	11,187	0.10%
2020/06/22	11.2	70.29	25	70.30	70.10	-13.8	10,980	-0.13%
2020/06/19	3	68.37	2	69.10	68.80	1	10,829	0.01%
2020/06/18	0	0.00	2	68.95	68.90	-2	10,687	-0.02%
2020/06/17	0.1	68.60	7	68.14	68.60	-6.9	10,682	-0.06%
2020/06/16	5	68.90	2	68.95	68.60	3	10,759	0.03%
2020/06/15	9.2	68.53	1	68.80	67.80	8.2	10,819	0.08%
2020/06/12	5	67.20	10	68.39	69.10	-5	10,733	-0.05%
2020/06/11	11	70.03	32.1	69.86	67.80	-21.1	10,583	-0.20%
2020/06/10	0	0.00	3	66.93	67.00	-3	10,270	-0.03%
2020/06/09	5	66.12	0	0.00	66.00	5	10,382	0.05%
2020/06/08	5	66.64	2	67.00	66.80	3	10,395	0.03%
2020/06/05	3	66.07	2	66.10	66.30	1	10,372	0.01%
2020/06/04	1	66.60	3	66.50	66.40	-2	10,458	-0.02%
2020/06/03	4	66.28	5.3	66.24	66.10	-1.3	10,478	-0.01%
2020/06/02	0.1	65.10	2	65.00	65.10	-1.9	10,380	-0.02%
2020/06/01	4	64.45	4	64.33	64.20	0	10,357	0.00%
2020/05/29	1	62.20	1	63.00	64.50	0	10,339	0.00%
2020/05/28	7	61.73	1	62.10	61.50	6	10,282	0.06%
2020/05/27	1	62.30	1	62.30	62.00	0	10,402	0.00%
2020/05/26	5	62.08	2	61.95	62.00	3	10,471	0.03%
2020/05/25	2	61.40	0	0.00	61.50	2	10,386	0.02%
2020/05/22	6	60.70	0	0.00	60.70	6	10,385	0.06%
2020/05/21	4	60.93	11	60.80	60.60	-7	10,324	-0.07%
2020/05/20	4	61.33	2	61.20	61.00	2	10,203	0.02%
2020/05/19	8.2	61.57	3	61.90	61.10	5.2	10,136	0.05%
2020/05/18	10	62.90	1	62.70	63.00	9	9,912	0.09%
2020/05/15	8	62.60	2	63.30	62.60	6	9,872	0.06%
2020/05/14	1	65.90	6	66.00	66.00	-5	9,435	-0.05%
2020/05/12	1.2	66.00	0	0.00	66.00	1.2	9,318	0.01%
2020/05/11	2	66.90	10	67.09	66.90	-8	9,223	-0.09%
2020/05/07	3	65.30	2	65.25	65.30	1	9,155	0.01%
2020/05/06	0	0.00	6	65.22	65.00	-6	9,143	-0.07%
2020/05/05	0	0.00	1	65.10	65.30	-1	9,168	-0.01%
2020/05/04	1	65.30	10	64.95	64.90	-9	9,171	-0.10%
2020/04/29	13	66.21	5	66.04	65.50	8	9,145	0.09%
2020/04/28	21	65.70	0	0.00	65.90	21	9,085	0.23%
2020/04/27	1	65.90	3	65.80	65.40	-2	9,228	-0.02%
2020/04/24	1	64.60	0	0.00	64.70	1	9,151	0.01%
2020/04/23	1	63.00	0	0.00	64.40	1	9,083	0.01%
2020/04/22	0	0.00	2	63.20	63.10	-2	8,999	-0.02%
2020/04/21	2	64.20	9	63.70	63.20	-7	8,908	-0.08%
2020/04/20	3	64.77	9	65.26	64.40	-6	8,809	-0.07%
2020/04/17	9	65.40	10	65.28	65.10	-1	8,824	-0.01%
2020/04/16	7	64.86	1	65.00	65.00	6	8,673	0.07%
2020/04/15	3	64.77	5	64.64	64.80	-2	8,597	-0.02%
2020/04/14	9	63.36	4	63.15	63.70	5	8,529	0.06%
2020/04/13	3	62.00	2	62.40	62.00	1	8,480	0.01%
2020/04/10	0	0.00	0	62.20	62.00	0	8,483	0.00%
2020/04/09	2	61.85	1.3	62.21	61.80	0.7	8,497	0.01%
2020/04/07	4	62.33	20	63.00	61.80	-16	8,374	-0.19%
2020/04/06	21	61.56	11	60.79	61.60	10	8,244	0.12%
2020/03/31	7	59.37	0	0.00	58.00	7	7,929	0.09%
2020/03/30	1	59.90	14	59.49	59.30	-13	7,705	-0.17%
2020/03/27	42	60.57	23	60.43	60.10	19	7,575	0.25%
2020/03/26	0	0.00	2	55.10	55.10	-2	7,245	-0.03%
2020/03/25	5	54.00	5	55.30	54.90	0	7,265	0.00%
2020/03/24	0	0.00	1	52.30	51.90	-1	7,242	-0.01%
2020/03/23	2	49.50	0	0.00	48.20	2	7,341	0.03%
2020/03/20	2.1	51.90	1	50.90	51.80	1.1	7,335	0.01%
2020/03/19	1	47.70	3	47.95	48.10	-2	7,245	-0.03%
2020/03/18	1.1	50.76	0.7	50.40	50.30	0.4	7,137	0.01%
2020/03/17	6	51.67	8	51.30	50.70	-2	7,143	-0.03%
2020/03/16	3	53.57	0	0.00	52.60	3	7,083	0.04%
2020/03/13	6.2	53.97	17	54.15	55.30	-10.9	7,017	-0.15%
2020/03/12	2	57.80	6	58.70	56.80	-4	6,839	-0.06%
2020/03/11	1	60.40	1	59.80	59.40	0	6,756	0.00%
2020/03/10	3.2	60.04	4	60.55	60.30	-0.8	6,727	-0.01%
2020/03/09	4	60.70	5	61.44	61.30	-1	6,612	-0.02%
2020/03/06	1	61.70	0	0.00	61.30	1	6,580	0.02%
2020/03/04	1	60.60	1	62.00	61.60	0	6,685	0.00%
2020/03/03	2	61.05	0	0.00	61.00	2	6,584	0.03%
2020/03/02	9	60.68	6	60.38	60.30	3	6,503	0.05%
2020/02/27	2.2	62.97	2	63.05	62.70	0.2	6,430	0.00%
2020/02/25	1.1	64.15	0	0.00	64.70	1.1	6,416	0.02%
2020/02/24	1.2	64.33	6	64.55	64.50	-4.8	6,523	-0.07%
2020/02/21	1	65.50	0	0.00	65.50	1	6,652	0.02%
2020/02/20	1	67.00	0	0.00	66.30	1	6,815	0.01%
2020/02/19	0	0.00	1	67.00	66.70	-1	6,893	-0.01%
2020/02/18	1	64.90	6.1	65.10	66.00	-5.1	6,983	-0.07%
2020/02/17	0.2	65.80	0	0.00	65.80	0.2	7,238	0.00%
2020/02/14	3	66.00	2	66.05	66.20	1	7,735	0.01%
2020/02/13	1	65.70	1	65.70	65.40	0	8,226	0.00%
2020/02/12	4	65.05	6	65.75	65.30	-2	8,661	-0.02%
2020/02/11	6	64.85	5	65.12	65.50	1	9,655	0.01%
2020/02/10	3.2	64.39	4.1	64.87	64.70	-0.9	9,654	-0.01%
2020/02/07	3	65.43	0	0.00	65.30	3	9,618	0.03%
2020/02/06	4.1	65.62	3	66.13	66.60	1.1	9,648	0.01%
2020/02/05	8	64.44	10.1	65.11	64.80	-2.1	9,685	-0.02%
2020/02/04	1	64.60	10	64.77	64.80	-9	9,735	-0.09%
2020/02/03	19	62.88	11	62.96	63.90	8	9,818	0.08%
2020/01/31	4.1	63.72	14	64.37	63.60	-9.9	9,843	-0.10%
2020/01/30	20	63.48	5.1	64.04	62.80	14.9	9,970	0.15%
2020/01/20	5	68.08	0	0.00	68.00	5	9,796	0.05%
2020/01/17	0	0.00	34	67.90	67.90	-34	9,809	-0.35%
2020/01/16	2	68.10	1	68.00	68.00	1	9,812	0.01%
2020/01/15	0	0.00	1.6	68.20	68.20	-1.6	9,888	-0.02%
2020/01/13	2	69.10	12	68.41	69.20	-10	9,978	-0.10%
2020/01/10	1	67.00	0	0.00	67.00	1	10,257	0.01%
2020/01/09	1	66.80	5	67.20	67.40	-4	10,402	-0.04%
2020/01/08	3	67.17	3	67.50	67.70	0	10,386	0.00%
2020/01/07	0	0.00	5	68.28	68.30	-5	10,325	-0.05%
2020/01/06	4	67.23	7	67.30	66.80	-3	10,281	-0.03%
2020/01/03	3	68.00	24	68.00	68.20	-21	10,280	-0.20%
2019/12/31	2	68.50	0	0.00	68.40	2	10,309	0.02%
2019/12/27	0	0.00	2	69.20	69.40	-2	10,289	-0.02%
2019/12/25	2	69.00	0	0.00	69.30	2	10,395	0.02%
2019/12/24	1	69.50	0	0.00	69.20	1	10,415	0.01%
2019/12/23	1	69.80	2	70.35	69.80	-1	10,403	-0.01%
2019/12/20	0.1	70.00	1	70.50	70.10	-0.9	10,393	-0.01%
2019/12/19	5	70.04	3	70.47	70.20	2	10,340	0.02%
2019/12/18	3.1	70.90	8	70.76	71.10	-4.9	10,264	-0.05%
2019/12/17	0	0.00	1	69.30	69.80	-1	10,110	-0.01%
2019/12/16	1	69.00	3	69.43	68.70	-2	10,061	-0.02%
2019/12/13	1	68.50	1	68.20	68.80	0	10,081	0.00%
2019/12/12	3	69.50	2	69.45	69.00	1	10,022	0.01%
2019/12/11	1	68.00	1	68.10	68.70	0	9,921	0.00%
2019/12/10	1	67.70	1	68.90	68.90	0	9,860	0.00%
2019/12/09	11.1	68.60	5.3	68.68	68.40	5.8	9,870	0.06%
2019/12/05	0	0.00	3	69.10	68.80	-3	9,812	-0.03%
2019/12/04	1	69.00	3	68.87	69.00	-2	9,768	-0.02%
2019/12/03	3	68.87	1	69.10	69.10	2	9,735	0.02%
2019/12/02	1	67.40	32	67.56	67.50	-31	9,595	-0.32%
2019/11/29	0	0.00	7.1	67.87	68.00	-7.1	9,533	-0.07%
2019/11/28	4	69.80	7	69.31	69.50	-3	9,419	-0.03%
2019/11/27	1	69.50	1	69.50	69.70	0	9,548	0.00%
2019/11/26	1	70.40	3	70.27	70.20	-2	9,489	-0.02%
2019/11/25	0	0.00	4	70.20	69.90	-4	9,335	-0.04%
2019/11/22	2	70.75	3	70.87	70.80	-1	9,321	-0.01%
2019/11/21	3	71.37	13	70.78	71.30	-10	9,256	-0.11%
2019/11/20	6.1	71.25	5	70.78	71.00	1.1	9,097	0.01%
2019/11/19	1	70.60	24	70.52	70.70	-23	8,977	-0.26%
2019/11/18	1	69.90	7	69.90	70.00	-6	8,747	-0.07%
2019/11/15	3	70.30	5	69.88	69.80	-2	8,659	-0.02%
2019/11/14	47.2	70.65	10	69.90	70.00	37.2	8,545	0.44%
2019/11/13	35.1	70.28	9	70.00	70.00	26.1	8,312	0.31%
2019/11/12	9.4	67.98	11	68.23	68.60	-1.6	7,853	-0.02%
2019/11/11	18	67.33	100.1	67.26	66.70	-82.1	7,394	-1.11%
2019/11/08	88	66.17	53	66.04	67.30	35	7,023	0.50%
2019/11/07	0	0.00	8	60.94	61.20	-8	6,158	-0.13%
2019/11/06	2	60.80	10	60.75	61.30	-8	6,163	-0.13%
2019/11/05	0.1	60.90	1	61.00	61.00	-1	6,181	-0.02%
2019/11/04	1	60.90	5.2	60.92	61.10	-4.2	6,224	-0.07%
2019/11/01	1	60.00	8	60.16	60.20	-7	6,196	-0.11%
2019/10/31	5.1	59.35	4	59.40	59.30	1.1	6,190	0.02%
2019/10/30	7	60.91	0	0.00	60.40	7	6,095	0.11%
2019/10/29	2	60.65	11	60.69	60.70	-9	6,217	-0.14%
2019/10/28	2	59.70	3	59.80	59.80	-1	6,159	-0.02%
2019/10/25	1.1	59.57	3	59.47	59.60	-1.9	6,204	-0.03%
2019/10/24	2	59.00	4	58.98	59.30	-2	6,228	-0.03%
2019/10/23	16	59.13	2	58.90	59.20	14	6,267	0.22%
2019/10/22	4	58.78	0	0.00	58.50	4	6,216	0.06%
2019/10/21	0.5	58.20	6	58.60	58.30	-5.5	6,157	-0.09%
2019/10/18	7	58.73	6	58.93	58.00	1	6,074	0.02%
2019/10/17	4.1	56.15	17	56.25	57.30	-12.9	5,714	-0.23%
2019/10/16	0	0.00	2	55.50	55.50	-2	5,511	-0.04%
2019/10/15	0	0.00	9	55.10	55.10	-9	5,528	-0.16%
2019/10/14	10	55.31	1	55.30	55.00	9	5,583	0.16%
2019/10/09	2	54.35	151	54.00	54.00	-149	5,533	-2.69%	大賣/鉅額交易
2019/10/08	1	55.00	2	55.20	55.10	-1	5,520	-0.02%
2019/10/07	3	54.70	5	55.08	55.50	-2	5,520	-0.04%
2019/10/03	5	54.20	0	0.00	54.60	5	5,499	0.09%
2019/10/02	1	54.70	2	54.80	54.90	-1	5,516	-0.02%
2019/10/01	0	0.00	3	54.60	54.80	-3	5,504	-0.05%
2019/09/27	1	54.00	1	54.70	54.00	0	5,447	0.00%
2019/09/26	4	54.30	0	0.00	54.70	4	5,459	0.07%
2019/09/25	2	54.60	0	0.00	54.70	2	5,464	0.04%
2019/09/24	2.1	54.94	0	0.00	55.00	2.1	5,499	0.04%
2019/09/23	1	54.70	0	0.00	54.50	1	5,470	0.02%
2019/09/20	0	0.00	5	54.52	54.60	-5	5,506	-0.09%
2019/09/18	150	54.60	1	54.70	54.70	149	5,436	2.74%	大買/鉅額交易
2019/09/17	1	53.60	0	0.00	53.90	1	5,345	0.02%
2019/09/12	0	0.00	1.3	53.32	53.40	-1.3	5,472	-0.02%
2019/09/10	1	52.30	0	0.00	52.30	1	5,466	0.02%
2019/09/09	1	52.90	2	52.70	52.90	-1	5,468	-0.02%
2019/09/06	2	52.80	1	52.80	52.80	1	5,458	0.02%
2019/09/05	10	52.60	6	52.60	52.70	4	5,431	0.07%
2019/09/04	1	52.10	0	0.00	52.40	1	5,497	0.02%
2019/09/03	2	51.90	2	52.00	51.90	0	5,541	0.00%
2019/09/02	3	52.33	7	52.63	52.20	-4	5,567	-0.07%
2019/08/30	1	52.30	4	52.28	52.40	-3	5,581	-0.05%
2019/08/29	3	50.20	0	0.00	50.20	3	5,415	0.06%
2019/08/28	1	50.50	0	0.00	50.50	1	5,400	0.02%
2019/08/26	4	50.05	0	0.00	50.00	4	5,427	0.07%
2019/08/23	3	50.90	0	0.00	50.70	3	5,469	0.05%
2019/08/15	4	50.05	0	0.00	50.10	4	5,512	0.07%
2019/08/14	8	51.18	0	0.00	50.70	8	5,523	0.14%
2019/08/13	1	50.80	0	0.00	50.50	1	5,505	0.02%
2019/08/12	10	50.17	3	50.43	50.60	7	5,493	0.13%
2019/08/08	4	48.13	0	0.00	48.00	4	5,414	0.07%
2019/08/07	0.1	48.20	2	48.05	48.00	-1.9	5,477	-0.03%
2019/08/06	2	47.48	0	0.00	47.70	2	5,537	0.04%
2019/08/05	3	48.75	2	48.60	48.45	1	5,533	0.02%
2019/08/02	1.1	49.73	0	0.00	49.70	1.1	5,541	0.02%
2019/07/31	3	51.57	0	0.00	50.90	3	6,001	0.05%
2019/07/30	0.1	56.00	1	56.50	56.00	-0.9	5,782	-0.02%
2019/07/29	11	57.03	1	57.00	57.00	10	5,768	0.17%
2019/07/26	0.1	57.40	1	57.50	57.50	-0.9	5,731	-0.02%
2019/07/25	0	0.00	2	57.40	57.40	-2	5,669	-0.04%
2019/07/24	1	56.10	0	0.00	56.10	1	5,675	0.02%
2019/07/23	0	0.00	2	55.90	55.90	-2	5,669	-0.04%
2019/07/19	2	55.55	7	55.60	55.60	-5	5,719	-0.09%
2019/07/17	2	55.55	0	0.00	55.40	2	5,893	0.03%
2019/07/16	7	55.90	9	56.11	56.30	-2	5,932	-0.03%
2019/07/11	5.1	55.30	2	55.20	55.50	3.1	6,804	0.05%
2019/07/09	1	54.50	0	0.00	54.50	1	7,637	0.01%
2019/07/08	1	54.90	0	0.00	55.10	1	7,647	0.01%
2019/07/05	6	55.03	2	54.95	55.10	4	7,660	0.05%
2019/07/04	0	0.00	1	54.80	54.70	-1	7,710	-0.01%
2019/07/02	0	0.00	6	54.52	54.60	-6	7,808	-0.08%
2019/07/01	1	54.50	3	54.43	54.50	-2	7,840	-0.03%
2019/06/28	0	0.00	3	54.10	53.70	-3	7,830	-0.04%
2019/06/27	3	54.30	2	54.30	54.30	1	7,899	0.01%
2019/06/26	1	54.00	3	54.03	54.00	-2	7,916	-0.03%
2019/06/25	1	53.70	0	53.80	53.70	1	7,976	0.01%
2019/06/24	1	53.70	0	0.00	54.20	1	8,010	0.01%
2019/06/21	1	53.80	1	53.70	53.70	0	8,018	0.00%
2019/06/20	0	0.00	3	54.20	54.10	-3	7,932	-0.04%
2019/06/19	0	0.00	6	53.23	53.40	-6	7,889	-0.08%
2019/06/17	0	0.00	13	52.25	52.20	-13	7,877	-0.17%
2019/06/14	1	52.00	0	0.00	52.00	1	7,892	0.01%
2019/06/12	2	51.05	1	52.20	52.20	1	8,383	0.01%
2019/06/11	0	0.00	1	50.50	50.50	-1	8,308	-0.01%
2019/06/05	0	0.00	2	50.90	51.00	-2	8,423	-0.02%
2019/05/31	1	51.60	4	51.80	51.50	-3	8,517	-0.04%
2019/05/30	0	0.00	1	50.60	51.10	-1	8,440	-0.01%
2019/05/29	7.1	49.17	0	0.00	49.40	7.1	8,432	0.08%
2019/05/28	1	50.60	0	0.00	50.00	1	8,395	0.01%
2019/05/23	1	50.10	0	0.00	50.10	1	8,582	0.01%
2019/05/22	1	50.50	0	0.00	50.50	1	8,627	0.01%
2019/05/21	1	50.10	0	0.00	50.40	1	8,804	0.01%
2019/05/20	0	0.00	1	50.50	50.50	-1	8,846	-0.01%
2019/05/17	2.3	50.17	3	50.13	49.95	-0.7	8,864	-0.01%
2019/05/16	12	50.01	1	50.50	49.95	11	8,820	0.12%
2019/05/15	4	50.70	3	50.97	50.90	1	8,787	0.01%
2019/05/14	6	50.32	3	50.60	50.80	3	8,743	0.03%
2019/05/13	2	51.40	1	51.30	51.70	1	8,680	0.01%
2019/05/10	22.1	51.61	8	51.80	51.70	14.1	8,645	0.16%
2019/05/09	22	51.97	21	51.79	52.00	1	8,585	0.01%
2019/05/08	12	54.10	23	53.53	53.50	-11	8,315	-0.13%
2019/05/07	1	57.70	3	57.23	57.20	-2	8,026	-0.02%
2019/05/06	6	57.50	0	0.00	57.00	6	8,125	0.07%
2019/05/03	4	59.13	0	0.00	59.40	4	7,979	0.05%
2019/05/02	1	58.30	0	0.00	58.60	1	7,931	0.01%
2019/04/30	7	58.01	0	0.00	58.30	7	7,912	0.09%
2019/04/29	2	58.35	6	58.60	58.30	-4	7,847	-0.05%
2019/04/26	2	59.00	0	0.00	58.80	2	7,833	0.03%
2019/04/25	3	58.90	0	0.00	59.20	3	7,834	0.04%
2019/04/24	13	59.80	1	60.20	59.40	12	7,862	0.15%
2019/04/23	2	58.15	2	58.70	59.10	0	7,782	0.00%
2019/04/22	3	59.10	11	58.93	58.90	-8	7,733	-0.10%
2019/04/19	3.4	59.89	11	60.84	60.10	-7.6	7,713	-0.10%
2019/04/18	7.2	62.30	9	61.73	60.90	-1.8	7,671	-0.02%
2019/04/17	26.2	62.66	93	62.53	61.10	-66.8	7,539	-0.89%
2019/04/16	89	60.30	31	59.78	60.90	58	7,192	0.81%
2019/04/15	6.1	54.93	6	55.03	55.50	0.1	6,540	0.00%
2019/04/12	1	54.00	8	53.65	53.80	-7	6,451	-0.11%
2019/04/11	5	54.04	1	54.40	53.60	4	6,445	0.06%
2019/04/10	10	53.89	0	0.00	54.20	10	6,413	0.16%
2019/04/09	0	0.00	3	54.00	54.30	-3	6,410	-0.05%
2019/04/08	0.1	53.10	1	53.30	53.30	-0.9	6,352	-0.01%
2019/04/03	3	52.57	4	52.60	52.70	-1	6,299	-0.02%
2019/04/02	1	53.40	0	0.00	53.00	1	6,261	0.02%
2019/04/01	0	0.00	1	52.90	53.00	-1	6,228	-0.02%
2019/03/29	1	53.30	0	0.00	53.30	1	6,099	0.02%
2019/03/28	2	52.95	0	0.00	53.00	2	6,067	0.03%
2019/03/27	2	52.50	2	52.45	52.50	0	6,037	0.00%
2019/03/26	0.1	52.10	1	52.20	52.00	-1	5,996	-0.02%
2019/03/25	1	51.30	0	0.00	51.40	1	5,977	0.02%
2019/03/22	1	52.40	1	52.20	52.10	0	5,960	0.00%
2019/03/21	3	51.90	2	52.20	51.80	1	5,968	0.02%
2019/03/20	5	52.02	2	52.10	52.10	3	5,968	0.05%
2019/03/19	2	52.10	7	52.07	52.10	-5	5,944	-0.08%
2019/03/18	5	51.76	3	51.67	51.90	2	5,967	0.03%
2019/03/15	8	51.99	0	0.00	52.40	8	5,896	0.14%
2019/03/13	0	0.00	1	54.30	54.90	-1	5,595	-0.02%
2019/03/12	3	54.90	11	54.75	54.90	-8	5,551	-0.14%
2019/03/11	3	53.63	6	54.00	53.90	-3	5,506	-0.05%
2019/03/08	0	0.00	1	52.60	52.50	-1	5,387	-0.02%
2019/03/07	0	0.00	1	52.40	52.40	-1	5,432	-0.02%
2019/03/06	1	52.40	0	0.00	52.40	1	5,427	0.02%
2019/02/27	3	52.60	0	0.00	52.80	3	5,499	0.05%
2019/02/26	1	53.00	0	0.00	53.00	1	5,490	0.02%
2019/02/25	0.1	53.70	0	0.00	53.70	0.1	5,416	0.00%
2019/02/22	3	52.50	2	52.70	52.90	1	5,346	0.02%
2019/02/21	1	52.80	0	0.00	52.50	1	5,238	0.02%
2019/02/20	0	0.00	0.2	52.50	52.50	-0.2	5,169	0.00%
2019/02/19	7.6	51.56	0	0.00	51.50	7.6	5,040	0.15%
2019/02/18	2	51.35	0	0.00	51.20	2	5,006	0.04%
2019/02/15	2	50.65	1	50.90	50.80	1	4,996	0.02%
2019/02/14	14	51.40	1	51.60	50.60	13	5,132	0.25%
2019/02/13	2	51.20	0	0.00	50.70	2	5,154	0.04%
2019/02/11	1	52.20	1	51.30	51.00	0	5,259	0.00%
2019/01/29	0	0.00	2	50.90	51.40	-2	5,462	-0.04%
2019/01/28	3	51.07	1	51.50	51.50	2	5,462	0.04%
2019/01/25	1.1	50.80	2	50.55	51.00	-1	5,457	-0.02%
2019/01/24	1	49.00	0	0.00	49.00	1	5,331	0.02%
2019/01/22	4	49.08	0	0.00	49.00	4	5,401	0.07%
2019/01/21	1	49.55	1	49.35	49.00	0	5,495	0.00%
2019/01/16	2	48.75	2	48.90	48.90	0	5,539	0.00%
2019/01/10	0	0.00	3	48.03	48.50	-3	5,474	-0.05%
2019/01/09	30	47.85	0	0.00	48.00	30	5,422	0.55%
2019/01/08	3	47.50	44	47.40	47.40	-41	5,403	-0.76%
2019/01/07	0	0.00	7	48.80	48.50	-7	5,269	-0.13%
2019/01/04	1	48.50	0	0.00	48.50	1	5,286	0.02%
2019/01/02	0	0.00	1	50.30	50.20	-1	5,502	-0.02%
2018/12/28	1	51.40	0	0.00	51.40	1	5,510	0.02%
2018/12/24	1	49.70	0	0.00	50.60	1	5,738	0.02%
2018/12/21	20	50.30	0	0.00	50.40	20	5,986	0.33%
2018/12/20	0	0.00	20	49.90	49.90	-20	6,148	-0.33%
2018/12/19	0	0.00	3	50.90	50.90	-3	6,290	-0.05%
2018/12/14	2	50.35	1	50.30	50.70	1	6,565	0.02%
2018/12/13	1	51.50	1	51.70	51.70	0	6,571	0.00%
2018/12/12	1	51.30	2	51.20	51.20	-1	6,605	-0.02%
2018/12/11	30	50.50	1	50.30	50.30	29	6,679	0.43%
2018/12/10	0	0.00	31	50.00	49.80	-31	6,949	-0.45%
2018/12/07	1	50.70	1	50.80	50.80	0	6,982	0.00%
2018/12/06	4	50.30	0	0.00	50.10	4	7,050	0.06%
2018/12/05	0	0.00	2	52.80	52.90	-2	6,990	-0.03%
2018/12/04	6	53.73	0	0.00	53.80	6	7,131	0.08%
2018/12/03	0.1	53.90	2	54.10	54.10	-2	7,168	-0.03%
2018/11/30	0	0.00	1	52.50	52.30	-1	7,220	-0.01%
2018/11/29	3	53.07	0	0.00	52.40	3	7,230	0.04%
2018/11/28	2	53.30	10	52.39	53.00	-8	7,195	-0.11%
2018/11/27	4	51.05	5	51.16	51.30	-1	7,127	-0.01%
2018/11/26	0.1	50.70	2	50.60	50.80	-2	7,191	-0.03%
2018/11/23	3	49.80	2	50.20	49.70	1	7,236	0.01%
2018/11/22	1	50.70	0	0.00	50.10	1	7,204	0.01%
2018/11/21	1	50.40	0	0.00	51.20	1	7,211	0.01%
2018/11/19	4	52.50	4	51.95	52.50	0	7,236	0.00%
2018/11/16	2	51.00	2	50.45	51.00	0	7,258	0.00%
2018/11/15	5	50.14	3	50.70	50.30	2	7,281	0.03%
2018/11/14	7	51.20	2	51.10	50.70	5	7,347	0.07%
2018/11/13	39	49.12	9	49.49	51.20	30	7,356	0.41%
2018/11/12	2	51.25	30	51.10	51.10	-28	7,337	-0.38%
2018/11/09	31	51.77	7	52.06	52.20	24	7,313	0.33%
2018/11/08	2	51.90	27	51.88	51.90	-25	7,210	-0.35%
2018/11/07	56	51.17	2.1	51.40	51.30	53.9	7,148	0.75%
2018/11/06	7	52.81	51	51.90	51.90	-44	7,093	-0.62%
2018/11/02	4	54.90	0	0.00	55.40	4	7,214	0.06%
2018/10/31	0	0.00	5	56.16	56.30	-5	7,286	-0.07%
2018/10/29	2	55.90	0	0.00	55.30	2	7,450	0.03%
2018/10/26	2	54.40	0	0.00	54.50	2	7,431	0.03%
2018/10/25	6	53.83	8	54.61	54.10	-2	7,509	-0.03%
2018/10/24	1	54.00	10	54.60	54.60	-9	7,636	-0.12%
2018/10/23	11	54.47	0	0.00	54.00	11	7,746	0.14%
2018/10/22	4	56.45	3	57.20	56.90	1	7,885	0.01%
2018/10/19	53	56.54	1	57.50	57.50	52	8,008	0.65%
2018/10/18	5	57.40	0	0.00	57.20	5	8,069	0.06%
2018/10/17	2	56.95	2	58.25	56.80	0	8,128	0.00%
2018/10/16	3	57.23	55	57.14	56.80	-52	8,138	-0.64%
2018/10/15	3	53.77	3	53.73	54.00	0	8,170	0.00%
2018/10/12	1	52.30	2	53.80	53.90	-1	8,204	-0.01%
2018/10/11	12	54.09	16	53.90	53.80	-4	8,194	-0.05%
2018/10/09	8	59.89	0	0.00	59.60	8	8,068	0.10%
2018/10/08	1	61.40	1	61.00	60.60	0	8,084	0.00%
2018/10/05	16	60.80	6	60.77	61.30	10	8,095	0.12%
2018/10/04	5	60.14	0	0.00	60.90	5	8,056	0.06%
2018/10/03	3	60.70	0	0.00	60.50	3	7,961	0.04%
2018/10/02	6	61.15	3	61.60	61.00	3	7,960	0.04%
2018/10/01	2	61.60	2	61.85	61.70	0	7,920	0.00%
2018/09/28	6	60.22	2	60.80	61.10	4	7,917	0.05%
2018/09/27	15	60.45	11	60.74	60.90	4	7,811	0.05%
2018/09/26	8	62.31	5	62.20	62.10	3	7,624	0.04%
2018/09/21	4	62.63	5	64.24	65.10	-1	7,541	-0.01%
2018/09/20	3	63.77	0	0.00	63.60	3	7,445	0.04%
2018/09/19	0	0.00	4	65.28	65.50	-4	7,535	-0.05%
2018/09/18	2	64.20	1	64.90	64.90	1	7,627	0.01%
2018/09/17	0	0.00	1	66.30	65.80	-1	7,730	-0.01%
2018/09/14	3	65.37	8	65.88	65.60	-5	7,751	-0.06%
2018/09/12	5	59.86	0	0.00	60.10	5	7,568	0.07%
2018/09/11	2	59.60	1	59.90	59.90	1	7,571	0.01%
2018/09/10	8	58.89	7	58.71	58.80	1	7,639	0.01%
2018/09/07	2	61.55	2	61.10	61.20	0	7,704	0.00%
2018/09/06	2	63.05	0	0.00	62.50	2	7,709	0.03%
2018/09/05	3	64.03	0	0.00	63.90	3	7,699	0.04%
2018/09/04	2	64.80	0	0.00	64.90	2	7,697	0.03%
2018/09/03	5	65.28	0	0.00	65.20	5	7,769	0.06%
2018/08/31	10	64.60	0	0.00	66.20	10	7,945	0.13%
2018/08/30	4	64.83	0	0.00	64.50	4	7,987	0.05%
2018/08/29	1	66.00	23	65.99	66.00	-22	8,020	-0.27%
2018/08/28	0	0.00	4	65.28	65.20	-4	8,081	-0.05%
2018/08/27	1	64.20	0	0.00	64.50	1	8,153	0.01%
2018/08/24	3	63.37	6	63.30	63.70	-3	8,186	-0.04%
2018/08/22	12	64.18	0	0.00	64.50	12	8,521	0.14%
2018/08/21	4	64.13	1	64.10	64.30	3	8,490	0.04%
2018/08/17	3	65.57	0	0.00	65.40	3	8,433	0.04%
2018/08/16	0	0.00	2	66.50	66.50	-2	8,397	-0.02%
2018/08/15	4	67.48	9	67.27	67.20	-5	8,421	-0.06%
2018/08/13	3	67.93	6	68.80	67.80	-3	8,510	-0.04%
2018/08/10	2.1	68.46	8	68.58	69.00	-5.9	8,628	-0.07%
2018/08/08	1	66.40	0	0.00	66.60	1	8,460	0.01%
2018/08/07	5	66.80	0	0.00	66.60	5	8,454	0.06%
2018/08/06	3	65.83	0	0.00	66.00	3	8,446	0.04%
2018/08/03	0.1	66.80	0	0.00	66.70	0.1	8,554	0.00%
2018/08/02	1	66.60	7	66.84	66.60	-6	8,514	-0.07%
2018/08/01	3	68.07	0	0.00	67.50	3	8,558	0.04%
2018/07/31	4	67.60	1	67.50	68.10	3	8,505	0.04%
2018/07/30	2	66.10	6	66.32	66.50	-4	8,359	-0.05%
2018/07/27	1	68.20	6	68.78	69.20	-5	8,238	-0.06%
2018/07/26	1	67.80	59	68.07	67.90	-58	8,051	-0.72%
2018/07/25	1	68.80	0	0.00	68.70	1	7,970	0.01%
2018/07/24	6	68.90	37	68.94	69.10	-31	7,906	-0.39%
2018/07/23	0.5	69.20	2	68.80	69.30	-1.5	7,861	-0.02%
2018/07/20	1.5	68.50	2	68.40	68.40	-0.5	7,839	-0.01%
2018/07/19	0	0.00	2	67.80	67.30	-2	7,779	-0.03%
2018/07/18	0	0.00	1	67.00	67.20	-1	7,784	-0.01%
2018/07/17	0	0.00	12	65.94	66.70	-12	7,697	-0.16%
2018/07/16	1	64.60	1	64.50	65.30	0	7,641	0.00%
2018/07/13	4	63.75	3	63.70	64.00	1	7,622	0.01%
2018/07/11	2	62.60	2	62.70	62.60	0	7,681	0.00%
2018/07/10	2	63.50	1	63.80	63.80	1	7,740	0.01%
2018/07/03	0	0.00	3	63.23	63.00	-3	8,002	-0.04%
2018/07/02	0	0.00	1	62.70	62.70	-1	8,029	-0.01%
2018/06/29	5	62.32	4	62.68	62.70	1	7,960	0.01%
2018/06/28	17	60.80	0	0.00	60.90	17	7,855	0.22%
2018/06/27	6	62.18	1	63.00	62.00	5	7,719	0.06%
2018/06/26	10	62.37	0	0.00	62.10	10	7,654	0.13%
2018/06/25	7	64.34	1.9	64.04	63.80	5.1	7,524	0.07%
2018/06/22	6	64.90	0	0.00	65.00	6	7,433	0.08%
2018/06/21	5	66.20	0	0.00	66.00	5	7,359	0.07%
2018/06/20	0	0.00	2	66.50	67.00	-2	7,443	-0.03%
2018/06/19	8	65.09	0	0.00	65.30	8	7,395	0.11%
2018/06/14	1	66.40	11	66.52	66.50	-10	7,127	-0.14%
2018/06/13	3	67.00	0	0.00	66.70	3	7,133	0.04%
2018/06/12	4	67.65	3	67.30	67.30	1	7,456	0.01%
2018/06/08	3	68.13	7	68.84	67.90	-4	7,316	-0.05%
2018/06/07	11	67.95	0	0.00	67.80	11	7,122	0.15%
2018/06/06	0	0.00	16	68.16	68.50	-16	7,133	-0.22%
2018/06/05	5	67.04	3	67.30	67.30	2	7,043	0.03%
2018/06/04	0	0.00	1	66.50	66.60	-1	6,949	-0.01%
2018/06/01	13	64.27	3	65.03	64.90	10	6,869	0.15%
2018/05/31	14	64.49	5	63.30	63.30	9	6,838	0.13%
2018/05/30	5	65.06	0	0.00	65.00	5	6,577	0.08%
2018/05/29	20	66.15	2	66.50	66.00	18	6,510	0.28%
2018/05/28	4	65.90	0	0.00	66.00	4	6,483	0.06%
2018/05/25	7	66.00	0	0.00	66.10	7	6,495	0.11%
2018/05/24	1	64.60	2	64.90	65.00	-1	6,445	-0.02%
2018/05/23	0	0.00	3	65.00	65.00	-3	6,377	-0.05%
2018/05/22	0	0.00	2	65.20	65.00	-2	6,467	-0.03%
2018/05/21	18	64.77	0	0.00	65.00	18	6,557	0.27%
2018/05/18	19	65.56	17	65.06	65.00	2	6,557	0.03%
2018/05/17	5	67.16	0	0.00	67.20	5	6,511	0.08%
2018/05/16	5	66.72	0	0.00	66.60	5	6,523	0.08%
2018/05/15	1	67.50	0	0.00	66.90	1	6,665	0.02%
2018/05/14	5	67.20	0	0.00	67.50	5	6,849	0.07%
2018/05/11	12	67.23	0	0.00	67.00	12	6,863	0.17%
2018/05/09	3	68.60	0	0.00	68.90	3	6,771	0.04%
2018/05/08	1	70.60	0	0.00	70.00	1	6,748	0.01%
2018/05/07	3	69.33	0	0.00	69.20	3	7,033	0.04%
2018/05/04	1	69.80	0	0.00	69.80	1	7,080	0.01%
2018/05/03	2	70.70	9	70.34	70.70	-7	7,117	-0.10%
2018/05/02	3	71.10	8	70.46	71.00	-5	7,220	-0.07%
2018/04/27	5	68.20	3	68.50	68.70	2	7,337	0.03%
2018/04/26	2	68.20	5	68.18	68.30	-3	7,428	-0.04%
2018/04/25	6	68.40	2	69.10	68.60	4	7,458	0.05%
2018/04/24	2	70.10	0	0.00	69.10	2	7,537	0.03%
2018/04/23	5	70.60	0	0.00	70.40	5	7,618	0.07%
2018/04/20	5	70.50	0	0.00	70.50	5	7,670	0.07%
2018/04/19	2	70.10	0	0.00	69.50	2	7,699	0.03%
2018/04/18	2	69.20	3	69.20	69.10	-1	7,853	-0.01%
2018/04/17	0	0.00	3	69.57	69.00	-3	7,917	-0.04%
2018/04/16	16	70.40	7	70.44	70.30	9	7,869	0.11%
2018/04/13	3	71.13	2.2	71.22	71.10	0.9	7,902	0.01%
2018/04/12	0	0.00	2	71.30	71.50	-2	7,967	-0.03%
2018/04/11	3	72.37	10	71.90	71.80	-7	7,980	-0.09%
2018/04/10	3	71.83	0	0.00	71.80	3	8,034	0.04%
2018/04/09	0	72.60	0	0.00	72.20	0	8,039	0.00%
2018/04/03	3	72.10	2	72.05	72.00	1	7,974	0.01%
2018/04/02	3	73.00	0	0.00	72.80	3	7,947	0.04%
2018/03/30	1	73.50	0	0.00	73.20	1	8,034	0.01%
2018/03/27	2	74.40	0	0.00	73.80	2	7,985	0.03%
2018/03/23	6	73.37	3	73.10	73.50	3	8,130	0.04%
2018/03/21	13	74.52	1	74.70	74.50	12	8,290	0.14%
2018/03/19	2	75.20	2	75.50	75.50	0	8,424	0.00%
2018/03/16	14	74.02	14	75.89	76.10	0	8,395	0.00%
2018/03/15	1	76.00	1	76.00	76.00	0	8,184	0.00%
2018/03/14	1	76.50	0	0.00	76.50	1	8,309	0.01%
2018/03/13	4	77.20	0	0.00	77.30	4	8,494	0.05%
2018/03/12	0	0.00	5	77.08	77.40	-5	8,568	-0.06%
2018/03/09	1	74.60	2	75.00	75.00	-1	8,656	-0.01%
2018/03/07	0.1	74.00	0	0.00	74.00	0.1	8,931	0.00%
2018/03/05	1	73.90	0	0.00	74.00	1	9,241	0.01%
2018/03/02	0	0.00	1	73.90	74.20	-1	9,334	-0.01%
2018/03/01	1	74.50	5	74.10	75.00	-4	9,440	-0.04%
2018/02/27	0	0.00	10	75.41	75.00	-10	9,553	-0.10%
2018/02/23	3	74.80	0	0.00	75.60	3	9,770	0.03%
2018/02/22	2	74.80	4	73.85	73.70	-2	9,939	-0.02%
2018/02/21	3	75.70	0	0.00	76.00	3	9,970	0.03%
2018/02/12	2	73.65	0	0.00	72.30	2	10,052	0.02%
2018/02/09	0	0.00	1	70.30	73.40	-1	10,206	-0.01%
2018/02/08	14	72.32	0	0.00	72.00	14	10,208	0.14%
2018/02/07	1	74.70	0	0.00	73.60	1	10,332	0.01%
2018/02/06	2	74.10	1.2	71.33	71.50	0.8	10,314	0.01%
2018/02/05	3	75.87	0	0.00	77.00	3	10,248	0.03%
2018/02/02	0	0.00	3	77.17	77.60	-3	10,482	-0.03%
2018/02/01	6	78.30	0	0.00	77.00	6	10,459	0.06%
2018/01/31	1	78.90	2	79.00	79.00	-1	10,408	-0.01%
2018/01/30	14	79.83	13	80.41	79.90	1	10,369	0.01%
2018/01/29	0	0.00	2	78.50	78.50	-2	10,080	-0.02%
2018/01/26	0	0.00	1	78.80	78.40	-1	10,063	-0.01%
2018/01/25	0	0.00	18	78.86	79.00	-18	10,070	-0.18%
2018/01/24	3	77.37	6	77.37	77.60	-3	9,969	-0.03%
2018/01/23	0	0.00	2	78.00	78.00	-2	10,000	-0.02%
2018/01/19	7	76.86	5	77.00	77.30	2	9,898	0.02%
2018/01/18	1	77.00	2	77.60	76.70	-1	9,823	-0.01%
2018/01/17	2	77.10	7	76.64	77.10	-5	9,719	-0.05%
2018/01/16	0.1	75.30	2	75.50	75.50	-1.9	9,607	-0.02%
2018/01/15	3	75.03	1	74.70	75.10	2	9,577	0.02%
2018/01/12	3	74.87	10	74.44	75.10	-7	9,655	-0.07%
2018/01/11	3	72.40	4	72.20	72.50	-1	9,617	-0.01%
2018/01/10	0	0.00	5	71.70	72.50	-5	9,623	-0.05%
2018/01/08	0	0.00	2	72.05	72.00	-2	9,577	-0.02%
2018/01/04	2	71.70	0	0.00	71.90	2	9,572	0.02%