和碩 (4938)-日盛-雙和券商分點個股進出

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
99.4
漲跌
▼0.1
漲幅
-0.10%
成交量
4,308張
產業
上市電腦週邊類股
1632人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－日盛-雙和券商分點個股進出

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

日盛-雙和券商分點個股進出
日盛-雙和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
2023/04/06	0	0.00	3.6	70.29	70.50	-3.6	3,537	-0.10%
2023/03/30	0	0.00	3	69.80	69.90	-3	3,647	-0.08%
2023/03/29	0	0.00	0.6	69.50	69.90	-0.6	3,876	-0.02%
2023/03/27	0	0.00	0.4	69.80	69.90	-0.4	4,367	-0.01%
2023/03/23	0	0.00	13	69.60	69.80	-13	4,667	-0.28%
2023/03/22	0	0.00	4.5	69.29	69.40	-4.5	4,691	-0.10%
2023/03/21	0	0.00	1.6	68.84	69.30	-1.6	4,771	-0.03%
2023/03/20	0	0.00	1.3	67.97	68.40	-1.3	4,785	-0.03%
2023/03/17	0	0.00	2.1	67.86	67.90	-2.1	4,828	-0.04%
2023/03/16	0	66.94	0.9	67.30	67.40	-0.8	4,805	-0.02%
2023/03/15	9	66.94	1	67.40	66.60	8	4,826	0.17%
2023/03/09	2	69.60	0	0.00	69.80	2	4,780	0.04%
2023/03/08	1	69.60	1	69.80	69.80	0	4,829	0.00%
2023/03/07	0	0.00	4	69.65	69.90	-4	4,838	-0.08%
2023/03/06	0	0.00	0.1	68.70	69.00	-0.1	4,816	0.00%
2023/03/03	0	0.00	0	68.50	68.30	0	4,817	0.00%
2023/02/22	0	0.00	1	68.10	68.20	-1	4,832	-0.02%
2023/02/21	0	0.00	0.1	67.80	67.90	-0.1	4,846	0.00%
2023/02/17	0.1	67.30	0	0.00	67.50	0.1	4,942	0.00%
2023/02/15	0	0.00	3	67.10	67.20	-3	5,110	-0.06%
2023/02/14	1	66.70	0	0.00	66.70	1	5,099	0.02%
2023/02/13	5	66.88	0	0.00	67.10	5	5,107	0.10%
2023/02/07	1	66.40	3	66.40	66.60	-2	5,177	-0.04%
2023/01/31	4	65.03	5	65.18	64.50	-1	5,257	-0.02%
2023/01/30	2	65.10	1	65.30	65.60	1	5,172	0.02%
2023/01/17	0.2	64.55	8	64.63	64.70	-7.8	5,134	-0.15%
2023/01/16	0	0.00	4	64.70	64.50	-4	5,159	-0.08%
2023/01/12	0	0.00	1	64.50	64.50	-1	5,310	-0.02%
2023/01/10	3.1	64.70	0	0.00	64.50	3.1	5,497	0.06%
2023/01/06	0	0.00	8	64.00	64.00	-8	5,574	-0.14%
2023/01/03	0	0.00	0.3	63.70	63.70	-0.3	5,662	-0.01%
2022/12/27	0	0.00	0.4	63.60	63.60	-0.4	5,809	-0.01%
2022/12/23	0	0.00	3	63.70	64.20	-3	5,962	-0.05%
2022/12/21	1	63.00	1	63.50	63.70	0	5,819	0.00%
2022/12/19	1	62.60	1	63.60	63.80	0	5,419	0.00%
2022/12/06	0	0.00	1	62.90	63.80	-1	5,406	-0.02%
2022/12/05	0	0.00	0	61.90	63.50	0	5,390	0.00%
2022/12/02	4	61.70	0	0.00	61.90	4	5,361	0.07%
2022/12/01	3	62.00	0	0.00	61.70	3	5,372	0.06%
2022/11/29	0	0.00	4	60.83	61.50	-4	5,417	-0.07%
2022/11/25	3	60.30	0	0.00	60.20	3	5,454	0.05%
2022/11/24	0.1	60.00	0	0.00	60.20	0.1	5,506	0.00%
2022/11/18	3	59.87	2	60.05	60.30	1	5,487	0.02%
2022/11/17	2	59.60	6	59.62	60.30	-4	5,470	-0.07%
2022/11/16	2	60.10	3	60.50	60.40	-1	5,481	-0.02%
2022/11/15	7	59.80	2	60.50	60.60	5	5,468	0.09%
2022/11/14	0	0.00	1	60.40	60.40	-1	5,454	-0.02%
2022/11/11	2	59.40	2	59.75	60.00	0	5,398	0.00%
2022/11/08	0	0.00	1	57.70	58.10	-1	5,399	-0.02%
2022/11/03	1	56.60	0	0.00	56.40	1	5,432	0.02%
2022/11/02	1.5	57.73	0	0.00	57.50	1.5	5,429	0.03%
2022/10/31	0	0.00	0.1	58.57	59.00	-0.1	5,488	0.00%
2022/10/28	0	57.10	0	0.00	56.70	0	5,441	0.00%
2022/10/26	0	56.50	1	56.60	56.70	-1	5,491	-0.02%
2022/10/25	1	56.10	1	56.40	56.20	0	5,495	0.00%
2022/10/24	0	57.00	1	56.90	56.90	-1	5,554	-0.02%
2022/10/21	1	55.50	3	56.23	56.00	-2	5,546	-0.04%
2022/10/20	0	55.60	2	55.80	55.90	-2	5,525	-0.04%
2022/10/19	1	56.90	0	0.00	56.70	1	5,397	0.02%
2022/10/18	0.1	56.44	0	0.00	56.60	0.1	5,355	0.00%
2022/10/14	0	0.00	30	57.60	57.30	-30	5,331	-0.56%
2022/10/13	0	57.20	0	0.00	57.20	0	5,384	0.00%
2022/10/12	1	57.20	1	57.60	57.30	0	5,438	0.00%
2022/10/11	0.1	57.70	0	0.00	57.30	0.1	5,491	0.00%
2022/10/07	0	0.00	1	58.60	58.20	-1	5,426	-0.02%
2022/10/05	0	0.00	1	59.60	59.30	-1	5,456	-0.02%
2022/10/04	0	59.10	10	58.70	59.10	-10	5,430	-0.18%
2022/10/03	6	57.62	1	57.80	57.50	5	5,383	0.09%
2022/09/30	4	58.65	3	58.80	58.50	1	5,397	0.02%
2022/09/28	0	59.50	0	0.00	59.20	0	5,353	0.00%
2022/09/26	7	59.80	0	0.00	59.30	7	5,384	0.13%
2022/09/23	9	60.68	0	0.00	60.40	9	5,451	0.17%
2022/09/22	4	61.50	1	61.20	61.50	3	5,844	0.05%
2022/09/21	3	62.80	0	0.00	63.10	3	5,881	0.05%
2022/09/19	1	63.00	0	0.00	63.10	1	5,783	0.02%
2022/09/16	5	63.02	0	0.00	63.50	5	5,743	0.09%
2022/09/15	0	0.00	1	64.10	63.70	-1	5,614	-0.02%
2022/09/14	2	63.60	0	0.00	63.40	2	5,603	0.04%
2022/09/12	6	63.90	0	0.00	63.90	6	5,592	0.11%
2022/09/08	1	63.50	0.4	63.96	63.70	0.6	5,677	0.01%
2022/09/05	0.1	64.30	4.3	64.34	64.50	-4.2	5,657	-0.07%
2022/09/02	5.1	62.46	0	0.00	62.10	5.1	5,585	0.09%
2022/09/01	5	62.60	2	63.10	63.10	3	5,556	0.05%
2022/08/31	1	63.80	2	63.60	63.60	-1	5,551	-0.02%
2022/08/24	1	64.10	0	0.00	63.60	1	5,601	0.02%
2022/08/23	1	64.30	1	64.30	64.20	0	5,806	0.00%
2022/08/22	0	0.00	5	64.14	64.20	-5	5,821	-0.09%
2022/08/19	0	0.00	3	63.30	63.00	-3	5,807	-0.05%
2022/08/18	1	62.70	0	0.00	63.00	1	5,827	0.02%
2022/08/16	4.1	62.23	0	0.00	62.20	4.1	5,858	0.07%
2022/08/15	12.1	63.21	1	63.40	63.00	11.1	5,812	0.19%
2022/08/12	0	0.00	3	64.50	64.50	-3	5,768	-0.05%
2022/08/10	1	63.30	11	62.41	63.00	-10	5,813	-0.17%
2022/08/09	0	0.00	3	62.80	62.70	-3	5,867	-0.05%
2022/08/08	1	61.60	5	61.76	62.10	-4	5,938	-0.07%
2022/08/05	23	62.10	7.1	61.96	62.00	15.9	6,189	0.26%
2022/08/04	2	62.70	0	0.00	63.00	2	6,211	0.03%
2022/08/03	4	62.90	1	63.10	63.10	3	6,229	0.05%
2022/08/02	1	62.10	0	0.00	63.00	1	6,251	0.02%
2022/07/28	1	62.10	5.2	62.11	62.30	-4.2	6,139	-0.07%
2022/07/27	0	0.00	1	61.40	61.60	-1	6,113	-0.02%
2022/07/26	1	60.90	1	60.90	60.80	0	6,119	0.00%
2022/07/14	0	0.00	0.1	58.73	59.20	-0.1	6,450	0.00%
2022/07/13	1	58.10	0	0.00	57.70	1	6,420	0.02%
2022/07/11	0	0.00	1	57.40	57.40	-1	6,416	-0.02%
2022/07/07	1	55.80	0	0.00	56.70	1	6,437	0.02%
2022/07/06	0	0.00	3	55.30	55.10	-3	6,481	-0.05%
2022/07/05	4	56.15	0	0.00	56.40	4	6,465	0.06%
2022/07/04	1	57.10	0	0.00	55.70	1	6,456	0.02%
2022/07/01	5	57.48	1	57.20	57.10	4	6,479	0.06%
2022/06/30	20.2	58.77	2	58.50	57.00	18.2	6,414	0.28%
2022/06/29	6.1	67.36	0	0.00	66.80	6.1	6,015	0.10%
2022/06/24	1	68.10	0	0.00	68.50	1	5,877	0.02%
2022/06/23	1	67.50	0	0.00	67.50	1	5,895	0.02%
2022/06/21	0	0.00	3	69.00	69.10	-3	6,024	-0.05%
2022/06/20	2	68.25	3	69.10	68.30	-1	6,034	-0.02%
2022/06/17	0	0.00	0.9	69.90	69.90	-0.9	6,074	-0.01%
2022/06/13	2	68.60	32	68.05	68.70	-30	6,625	-0.45%
2022/06/10	0	0.00	7	68.86	68.70	-7	6,724	-0.10%
2022/06/09	2	69.60	2	69.40	69.40	0	6,904	0.00%
2022/06/08	0	0.00	1	69.20	69.20	-1	7,116	-0.01%
2022/05/31	0.1	68.70	1	69.60	69.60	-1	7,348	-0.01%
2022/05/27	0	0.00	5	67.00	67.00	-5	7,128	-0.07%
2022/05/26	0	0.00	0.1	66.60	65.90	-0.1	7,201	0.00%
2022/05/25	11	66.17	1	65.60	65.90	10	7,231	0.14%
2022/05/24	2	65.20	7	64.90	64.90	-5	7,279	-0.07%
2022/05/23	1	65.20	0	0.00	65.30	1	7,278	0.01%
2022/05/19	6	64.60	0	0.00	64.70	6	7,274	0.08%
2022/05/17	1	64.60	2	64.80	64.50	-1	7,177	-0.01%
2022/05/16	7.1	64.56	0	0.00	64.20	7.1	7,123	0.10%
2022/05/13	29.1	64.75	28	66.89	64.60	1.1	7,048	0.02%
2022/05/12	1.1	67.81	2	67.70	67.70	-0.9	6,802	-0.01%
2022/05/11	3	68.70	1	68.80	68.50	2	6,716	0.03%
2022/05/10	2	69.25	1	69.70	69.70	1	6,755	0.01%
2022/05/09	2	69.50	0	0.00	69.40	2	6,795	0.03%
2022/05/06	2	69.95	0	0.00	70.60	2	6,771	0.03%
2022/05/05	0	0.00	1	71.00	70.90	-1	6,821	-0.01%
2022/04/28	2.1	69.11	0.1	69.50	69.40	2	7,031	0.03%
2022/04/27	6	69.92	4	70.15	69.90	2	6,982	0.03%
2022/04/26	0	0.00	3	71.47	71.30	-3	7,134	-0.04%
2022/04/25	5.1	70.50	3	70.40	70.50	2.1	7,315	0.03%
2022/04/21	0.2	71.60	9	71.40	71.90	-8.8	7,147	-0.12%
2022/04/20	0	0.00	1	71.40	70.70	-1	7,091	-0.01%
2022/04/18	0	0.00	30	70.47	70.50	-30	7,016	-0.43%
2022/04/15	13	70.35	0.2	70.50	70.30	12.8	7,000	0.18%
2022/04/14	0.2	71.40	10	71.20	71.50	-9.8	6,987	-0.14%
2022/04/13	0	0.00	1	71.20	71.50	-1	7,074	-0.01%
2022/04/12	0	71.40	0	0.00	71.00	0	7,071	0.00%
2022/04/11	4	71.03	0	0.00	70.80	4	7,046	0.06%
2022/04/08	0	0.00	1	71.40	71.60	-1	7,041	-0.01%
2022/04/07	3	70.97	3	71.47	71.10	0	7,028	0.00%
2022/04/06	5	71.46	1.5	72.23	71.60	3.5	6,920	0.05%
2022/04/01	2.5	72.18	1	72.10	72.50	1.5	6,933	0.02%
2022/03/31	15	72.08	0.9	72.20	72.40	14.1	6,919	0.20%
2022/03/30	11	72.64	7	72.77	72.70	4	6,873	0.06%
2022/03/29	4	72.68	0	0.00	72.80	4	6,864	0.06%
2022/03/28	9	72.58	0.6	72.60	72.80	8.4	6,831	0.12%
2022/03/25	6	72.93	12	73.31	73.60	-6	6,816	-0.09%
2022/03/24	2.3	73.47	29	73.17	73.60	-26.7	6,793	-0.39%
2022/03/23	5	72.56	0	0.00	73.00	5	6,702	0.07%
2022/03/22	2.1	72.24	6	72.22	72.80	-4	6,628	-0.06%
2022/03/21	5	72.06	6	71.80	71.90	-1	6,518	-0.02%
2022/03/18	8	72.46	4	72.60	72.80	4	6,492	0.06%
2022/03/17	0.3	72.40	0	0.00	72.90	0.3	6,112	0.00%
2022/03/16	1	71.90	16	71.76	72.10	-15	5,956	-0.25%
2022/03/15	7	71.01	1	71.10	71.60	6	5,852	0.10%
2022/03/14	4.1	71.29	23.1	71.41	71.60	-19	5,755	-0.33%
2022/03/11	2	70.75	7	70.34	70.40	-5	5,584	-0.09%
2022/03/10	2	69.00	9.3	69.44	69.60	-7.3	5,413	-0.13%
2022/03/09	7	69.00	11.4	68.88	68.90	-4.4	5,413	-0.08%
2022/03/08	1	68.50	30	68.23	68.60	-29	5,452	-0.53%
2022/03/07	12.1	67.91	0.1	68.10	67.60	12	5,354	0.22%
2022/03/04	2	69.60	0	0.00	69.70	2	5,362	0.04%
2022/03/02	0	0.00	10	70.20	69.90	-10	5,409	-0.18%
2022/03/01	0	0.00	4	69.30	70.30	-4	5,422	-0.07%
2022/02/25	1	68.70	2	68.95	69.10	-1	5,328	-0.02%
2022/02/24	0	0.00	0.7	68.86	69.00	-0.7	5,286	-0.01%
2022/02/22	1	69.10	1	69.60	69.60	0	5,238	0.00%
2022/02/17	1.1	69.90	6	70.30	70.30	-4.9	5,349	-0.09%
2022/02/16	2	69.40	1	69.70	69.80	1	5,368	0.02%
2022/02/15	1	69.30	0	0.00	69.10	1	5,457	0.02%
2022/02/14	1.1	69.59	0	0.00	69.60	1.1	5,494	0.02%
2022/02/11	0.2	70.40	1	70.50	70.60	-0.8	5,513	-0.01%
2022/02/10	1.1	70.41	1	70.50	70.80	0.1	5,540	0.00%
2022/02/09	0.3	70.05	9	70.18	70.80	-8.7	5,515	-0.16%
2022/02/08	0	0.00	2	69.80	69.70	-2	5,456	-0.04%
2022/02/07	0.3	69.00	2	68.90	69.60	-1.7	5,471	-0.03%
2022/01/26	1	69.60	6	69.72	69.30	-5	5,489	-0.09%
2022/01/25	1	69.60	0	0.00	69.90	1	5,829	0.02%
2022/01/24	5	70.74	0	0.00	70.80	5	5,792	0.09%
2022/01/21	1	70.00	4	70.35	70.40	-3	5,745	-0.05%
2022/01/20	0	0.00	2	70.75	70.90	-2	5,651	-0.04%
2022/01/19	4	70.75	1	70.80	71.00	3	5,613	0.05%
2022/01/18	0	70.20	24	69.98	70.40	-24	5,451	-0.44%
2022/01/17	0	0.00	1	69.20	69.00	-1	5,157	-0.02%
2022/01/14	12	69.08	9	69.68	69.00	3	5,171	0.06%
2022/01/13	0	0.00	3	69.33	69.30	-3	5,198	-0.06%
2022/01/12	1	68.70	1	68.90	69.30	0	5,218	0.00%
2022/01/11	0	0.00	7.5	68.93	69.10	-7.5	5,242	-0.14%
2022/01/10	0	0.00	3.6	68.78	68.80	-3.6	5,236	-0.07%
2022/01/07	2	69.10	1	69.40	69.10	1	5,255	0.02%
2022/01/06	0	0.00	10	68.80	69.30	-10	5,247	-0.19%
2022/01/04	4	68.38	1.1	68.40	68.30	3	5,251	0.06%
2022/01/03	1	69.20	18	69.32	68.90	-17	5,199	-0.33%
2021/12/30	0	0.00	6	69.08	69.10	-6	5,216	-0.12%
2021/12/29	0	0.00	1	69.30	69.30	-1	5,230	-0.02%
2021/12/28	0.1	69.30	0.1	69.20	69.40	0	5,246	0.00%
2021/12/27	0	0.00	2.4	68.78	69.00	-2.4	5,221	-0.05%
2021/12/23	1	68.70	1	68.70	68.70	0	5,275	0.00%
2021/12/22	0	0.00	1	68.60	68.50	-1	5,294	-0.02%
2021/12/21	0	0.00	3	68.60	68.70	-3	5,306	-0.06%
2021/12/20	1	68.50	0	0.00	68.50	1	5,312	0.02%
2021/12/17	0	0.00	2	68.10	68.20	-2	5,402	-0.04%
2021/12/16	0	0.00	1	67.90	67.90	-1	5,404	-0.02%
2021/12/15	2.1	67.55	0	0.00	67.70	2.1	5,462	0.04%
2021/12/13	1	67.50	0	0.00	67.40	1	5,502	0.02%
2021/12/10	0	0.00	2	67.90	67.90	-2	5,489	-0.04%
2021/12/09	0	0.00	90	68.00	68.00	-90	5,482	-1.64%
2021/12/08	0.1	67.10	0	0.00	67.10	0.1	5,438	0.00%
2021/12/07	0	0.00	100	67.00	66.80	-100	5,387	-1.86%
2021/12/06	0	0.00	1	66.70	66.90	-1	5,381	-0.02%
2021/12/03	1	66.70	1	66.50	66.40	0	5,382	0.00%
2021/12/02	3	66.30	0	0.00	66.40	3	5,331	0.06%
2021/11/30	6	66.88	0	0.00	66.60	6	5,250	0.11%
2021/11/26	1	67.40	10	67.40	67.30	-9	5,111	-0.18%
2021/11/25	1	67.70	0	0.00	67.80	1	5,201	0.02%
2021/11/24	12	68.10	0	0.00	68.10	12	5,184	0.23%
2021/11/23	3	68.37	7.6	68.29	68.30	-4.6	5,190	-0.09%
2021/11/22	0	0.00	9	68.28	68.20	-9	5,195	-0.17%
2021/11/19	0	0.00	8	68.40	68.10	-8	5,249	-0.15%
2021/11/18	3	68.20	0	0.00	68.30	3	5,245	0.06%
2021/11/17	14	68.81	0	0.00	68.00	14	5,224	0.27%
2021/11/15	0.1	68.00	4.1	68.05	68.00	-4	5,251	-0.08%
2021/11/12	2	67.10	1	67.30	67.70	1	5,276	0.02%
2021/11/11	1	68.00	0.1	68.00	67.90	1	5,244	0.02%
2021/11/09	0.1	68.40	0	0.00	69.00	0.1	5,375	0.00%
2021/11/08	3	68.50	1	68.80	68.50	2	5,461	0.04%
2021/11/05	1	68.80	2	68.60	69.00	-1	5,496	-0.02%
2021/11/04	0	0.00	0.4	69.43	69.30	-0.4	5,483	-0.01%
2021/11/03	7	69.61	5.2	69.52	69.50	1.8	5,504	0.03%
2021/11/02	24.2	69.90	75	69.58	69.30	-50.8	5,477	-0.93%
2021/11/01	4	67.50	7	68.03	68.10	-3	5,329	-0.06%
2021/10/29	0	0.00	1	67.60	68.00	-1	5,344	-0.02%
2021/10/28	3	68.00	0	0.00	67.90	3	5,340	0.06%
2021/10/27	1	67.40	0	0.00	67.70	1	5,372	0.02%
2021/10/26	0	67.50	0	0.00	67.90	0	5,448	0.00%
2021/10/25	7	67.17	0	0.00	67.10	7	5,456	0.13%
2021/10/21	0	0.00	1	67.90	67.40	-1	5,629	-0.02%
2021/10/20	0	0.00	4	68.12	67.80	-4	5,599	-0.07%
2021/10/19	2.5	67.94	7	67.84	67.90	-4.5	5,613	-0.08%
2021/10/18	4	67.60	6	67.93	67.80	-2	5,644	-0.04%
2021/10/15	0	0.00	1.2	67.58	67.70	-1.2	5,681	-0.02%
2021/10/14	2	67.40	3.2	67.92	67.40	-1.2	5,724	-0.02%
2021/10/13	1	67.80	0	0.00	67.80	1	5,744	0.02%
2021/10/12	7	66.81	25.7	67.33	67.70	-18.7	5,787	-0.32%
2021/10/08	2	66.95	1.3	66.94	66.80	0.8	5,786	0.01%
2021/10/07	0	0.00	1	67.20	66.80	-1	5,886	-0.02%
2021/10/05	1	65.80	0	0.00	66.40	1	6,142	0.02%
2021/10/04	1	66.50	23	66.48	66.10	-22	6,293	-0.35%
2021/10/01	1	66.00	4	66.00	66.00	-3	6,320	-0.05%
2021/09/30	2.3	66.49	1	65.90	67.00	1.3	6,337	0.02%
2021/09/29	1	65.50	0.1	65.80	65.80	0.9	6,376	0.01%
2021/09/28	4	66.78	1	66.70	66.50	3	6,517	0.05%
2021/09/27	2	67.20	0	0.00	67.20	2	6,647	0.03%
2021/09/24	2	67.40	2	67.35	67.10	0	6,925	0.00%
2021/09/23	7.1	65.80	7.7	66.08	66.10	-0.6	7,370	-0.01%
2021/09/22	0	0.00	1	65.20	65.60	-1	7,624	-0.01%
2021/09/17	3	65.13	9	65.18	64.70	-6	7,717	-0.08%
2021/09/16	1	64.90	0	0.00	64.90	1	7,809	0.01%
2021/09/14	3	64.70	2	65.00	64.50	1	8,037	0.01%
2021/09/13	0	0.00	0.2	64.90	65.20	-0.2	8,176	0.00%
2021/09/10	0	0.00	3	64.50	65.00	-3	8,303	-0.04%
2021/09/08	1	64.50	0	0.00	64.40	1	8,506	0.01%
2021/09/07	1	64.90	0.5	65.10	65.10	0.5	8,576	0.01%
2021/09/06	0	0.00	0.2	65.50	65.30	-0.2	8,622	0.00%
2021/09/03	2	64.90	2	64.80	65.30	0	8,711	0.00%
2021/09/02	2	64.70	0	0.00	64.50	2	8,730	0.02%
2021/08/31	1	64.70	2	64.90	64.80	-1	8,750	-0.01%
2021/08/30	2.1	64.55	1	64.50	64.60	1.1	8,683	0.01%
2021/08/26	0	0.00	154	64.49	64.60	-154	8,732	-1.76%	大賣/鉅額交易
2021/08/25	4	64.35	0	0.00	64.30	4	8,778	0.05%
2021/08/23	3.2	64.45	0	0.00	64.50	3.2	8,846	0.04%
2021/08/19	0.1	64.45	1	64.50	64.50	-0.9	9,122	-0.01%
2021/08/18	3.1	63.81	0	0.00	64.10	3.1	9,144	0.03%
2021/08/17	6.1	64.35	0	0.00	64.50	6.1	9,221	0.07%
2021/08/16	6.2	64.74	0	0.00	64.50	6.2	9,212	0.07%
2021/08/13	6.2	65.94	0	0.00	65.70	6.2	9,230	0.07%
2021/08/12	8.1	66.68	0	0.00	66.60	8.1	9,300	0.09%
2021/08/11	1.1	67.72	0	0.00	67.80	1.1	9,333	0.01%
2021/08/10	3	67.30	18	67.38	68.00	-15	9,357	-0.16%
2021/08/09	0	0.00	1	67.60	67.50	-1	9,527	-0.01%
2021/08/06	9	68.29	3	69.00	68.30	6	9,564	0.06%
2021/08/05	26	68.45	35	68.30	68.80	-9	9,788	-0.09%
2021/08/04	4.2	66.93	1	66.80	67.20	3.2	10,213	0.03%
2021/08/02	1	66.80	4	67.05	67.10	-3	10,492	-0.03%
2021/07/30	3.2	66.94	0	0.00	67.30	3.2	10,571	0.03%
2021/07/28	1	67.30	16	67.04	67.80	-15	10,891	-0.14%
2021/07/27	11.2	67.32	8	67.66	68.00	3.2	11,112	0.03%
2021/07/26	2.1	66.86	0	0.00	66.90	2.1	11,257	0.02%
2021/07/23	1	67.10	0	0.00	66.80	1	11,392	0.01%
2021/07/22	6	67.27	2	67.00	67.10	4	11,465	0.03%
2021/07/21	2	67.20	2	67.00	67.20	0	11,550	0.00%
2021/07/20	5	67.52	5	67.30	67.20	0	11,656	0.00%
2021/07/19	4	67.58	12	67.68	67.90	-8	11,774	-0.07%
2021/07/16	6	67.90	0	0.00	68.00	6	12,296	0.05%
2021/07/15	1	67.70	0	68.10	67.90	1	12,418	0.01%
2021/07/14	3	67.60	4	67.75	67.80	-1	12,453	-0.01%
2021/07/13	2.3	67.97	5	67.82	68.00	-2.7	12,488	-0.02%
2021/07/12	8.1	67.00	1	66.90	66.90	7.1	12,472	0.06%
2021/07/09	10.1	67.70	0	0.00	67.60	10.1	12,388	0.08%
2021/07/08	1	68.20	0	0.00	68.10	1	12,472	0.01%
2021/07/07	25	68.08	0	0.00	68.30	25	12,569	0.20%
2021/07/06	9.1	68.19	0	0.00	68.30	9.1	12,718	0.07%
2021/07/05	4	68.10	8.7	68.52	68.70	-4.7	12,813	-0.04%
2021/07/02	20	67.82	0	0.00	68.00	20	12,858	0.16%
2021/07/01	48.3	68.44	2	68.35	68.30	46.3	12,921	0.36%
2021/06/30	12.2	68.86	2	69.40	68.80	10.2	12,878	0.08%
2021/06/29	13	73.65	0	0.00	73.70	13	12,478	0.10%
2021/06/28	8	74.05	101	74.20	74.00	-93	12,325	-0.75%	大賣/
2021/06/25	12	74.57	0	0.00	74.50	12	12,356	0.10%
2021/06/24	3	74.77	22	74.76	74.50	-19	12,490	-0.15%
2021/06/23	4	74.50	5	74.60	74.60	-1	13,119	-0.01%
2021/06/22	14	74.31	2	74.90	74.30	12	13,325	0.09%
2021/06/21	4	74.08	0.1	74.10	74.40	4	13,359	0.03%
2021/06/18	1	74.40	7.3	74.66	74.70	-6.3	13,457	-0.05%
2021/06/17	0.1	73.70	0	0.00	74.00	0.1	13,494	0.00%
2021/06/16	0	0.00	9	73.76	73.80	-9	13,793	-0.07%
2021/06/11	2	72.55	0	0.00	72.30	2	14,259	0.01%
2021/06/10	0	0.00	2	72.70	73.00	-2	14,363	-0.01%
2021/06/09	2	72.95	0	0.00	72.70	2	14,498	0.01%
2021/06/08	0	73.20	0	0.00	73.50	0	14,816	0.00%
2021/06/07	1	72.40	2	73.25	72.90	-1	15,404	-0.01%
2021/06/03	2	73.50	4	73.53	73.50	-2	15,584	-0.01%
2021/06/02	2	73.65	1	73.60	73.60	1	15,739	0.01%
2021/06/01	2	73.55	2	73.70	73.80	0	15,892	0.00%
2021/05/31	1	72.70	10	73.36	73.50	-9	15,999	-0.06%
2021/05/28	0	0.00	10	73.28	73.20	-10	16,099	-0.06%
2021/05/27	2	72.50	5	73.10	73.20	-3	16,226	-0.02%
2021/05/26	0	0.00	8	73.05	73.30	-8	16,505	-0.05%
2021/05/25	13	72.60	2	72.75	72.90	11	16,687	0.07%
2021/05/24	1	72.80	4	72.25	72.70	-3	16,815	-0.02%
2021/05/21	0	0.00	1	72.40	72.50	-1	16,964	-0.01%
2021/05/20	1	72.30	111	72.41	72.10	-110	17,089	-0.64%	大賣/鉅額交易
2021/05/19	6	71.02	4.1	70.85	71.50	1.9	17,153	0.01%
2021/05/18	2.2	69.78	0	0.00	70.20	2.2	17,358	0.01%
2021/05/17	5.1	68.38	26	68.39	68.40	-20.9	17,964	-0.12%
2021/05/14	2	70.45	7	70.67	70.60	-5	17,941	-0.03%
2021/05/13	16	70.18	12	70.59	70.10	4	18,054	0.02%
2021/05/12	44	71.86	62.2	70.54	71.10	-18.2	17,959	-0.10%
2021/05/11	20	69.65	11	70.20	69.30	9	17,558	0.05%
2021/05/10	0	70.90	0	0.00	70.60	0	17,580	0.00%
2021/05/07	0	0.00	1	70.10	71.10	-1	18,197	-0.01%
2021/05/06	7.2	70.10	3	70.17	69.70	4.2	19,274	0.02%
2021/05/05	32.1	71.20	1	70.80	70.80	31.1	19,804	0.16%
2021/05/04	112.4	71.49	17	71.19	71.50	95.4	20,037	0.48%	大買/
2021/05/03	9.2	72.35	42	72.38	72.20	-32.8	20,055	-0.16%
2021/04/29	10	73.85	14	74.19	73.60	-4	20,347	-0.02%
2021/04/28	4	73.53	21	73.66	73.60	-17	20,672	-0.08%
2021/04/27	61	73.28	18	73.24	73.30	43	21,355	0.20%
2021/04/26	24	73.55	2	73.50	73.60	22	21,679	0.10%
2021/04/23	209.1	74.04	15	74.20	73.90	194.1	22,419	0.87%	大買/鉅額交易
2021/04/22	282.4	74.97	18	75.05	74.10	264.4	24,604	1.07%	大買/鉅額交易
2021/04/21	4	73.95	34.1	74.13	74.30	-30.1	25,484	-0.12%
2021/04/20	3.1	73.71	0	0.00	74.00	3.1	26,144	0.01%
2021/04/19	15	73.69	3	73.67	73.80	12	26,288	0.05%
2021/04/16	0	0.00	12	73.56	73.50	-12	26,368	-0.05%
2021/04/15	5	73.08	14	73.19	73.00	-9	26,429	-0.03%
2021/04/14	13.1	72.57	8	73.18	73.20	5.1	26,434	0.02%
2021/04/13	10	72.64	3	73.07	72.50	7	26,365	0.03%
2021/04/12	24	72.72	2	72.75	72.70	22	26,479	0.08%
2021/04/09	35	73.39	21.4	73.67	73.30	13.7	26,461	0.05%
2021/04/08	0	0.00	4	73.75	73.60	-4	26,327	-0.02%
2021/04/07	19.5	72.70	5	72.70	72.80	14.5	26,181	0.06%
2021/04/06	49.3	73.31	13	73.17	73.00	36.3	26,030	0.14%
2021/04/01	31	73.74	0	0.00	73.50	31	25,829	0.12%
2021/03/31	15	74.01	9	74.08	74.10	6	25,726	0.02%
2021/03/30	15	73.37	2	73.40	73.70	13	25,623	0.05%
2021/03/29	23	73.56	6	73.83	73.60	17	25,510	0.07%
2021/03/26	62.3	73.89	15	73.88	73.80	47.3	25,357	0.19%
2021/03/25	1.2	74.35	21	75.32	75.70	-19.9	24,820	-0.08%
2021/03/24	1	74.70	44	74.46	74.20	-43	24,692	-0.17%
2021/03/23	16.4	73.75	4	73.83	74.00	12.4	24,594	0.05%
2021/03/22	14	74.13	1	74.00	74.00	13	24,491	0.05%
2021/03/19	5	74.24	4	74.63	75.00	1	24,545	0.00%
2021/03/18	7	74.06	59	74.05	74.30	-52	24,358	-0.21%
2021/03/17	14	72.29	3	72.53	72.30	11	24,366	0.05%
2021/03/16	29	71.88	2.7	71.87	71.50	26.3	24,370	0.11%
2021/03/15	9.1	71.28	4	71.30	71.50	5.1	24,405	0.02%
2021/03/12	38	71.26	2	71.00	71.40	36	24,426	0.15%
2021/03/11	55.3	71.38	11	71.71	72.00	44.3	24,483	0.18%
2021/03/10	1	74.00	1	74.10	73.90	0	23,998	0.00%
2021/03/09	4.1	72.80	12	72.88	72.80	-8	23,975	-0.03%
2021/03/08	14	73.56	2	73.90	73.20	12	23,979	0.05%
2021/03/05	17	73.70	5	73.66	73.50	12	23,936	0.05%
2021/03/04	12	74.57	2	74.30	74.30	10	23,982	0.04%
2021/03/03	8	74.81	11	74.98	75.50	-3	23,918	-0.01%
2021/03/02	49	74.31	5	74.30	73.90	44	23,861	0.18%
2021/02/26	27.2	74.78	11	74.96	74.60	16.2	23,754	0.07%
2021/02/25	30	76.03	62	76.68	75.90	-32	23,456	-0.14%
2021/02/24	56.1	76.32	51	76.42	76.00	5.1	23,325	0.02%
2021/02/23	38	75.04	73	75.26	75.10	-35	23,270	-0.15%
2021/02/22	70	76.11	61	76.02	75.80	9	23,118	0.04%
2021/02/19	2	75.10	11	75.27	76.10	-9	22,985	-0.04%
2021/02/18	25.2	75.17	3	75.80	75.40	22.2	22,853	0.10%
2021/02/17	122.1	75.44	32	75.68	75.20	90.1	22,678	0.40%	大買/
2021/02/05	19	78.42	3	78.47	78.40	16	22,274	0.07%
2021/02/04	18	78.89	7	79.11	78.90	11	22,157	0.05%
2021/02/03	3	78.20	5	78.36	78.20	-2	22,161	-0.01%
2021/02/02	56	78.48	35	79.00	78.10	21	22,341	0.09%
2021/02/01	13	77.56	6	77.65	78.00	7	22,368	0.03%
2021/01/29	84	80.66	23.4	81.26	78.40	60.6	22,106	0.27%
2021/01/28	118.1	82.26	130.3	81.71	81.50	-12.2	21,406	-0.06%	大買/大賣/
2021/01/27	16.2	80.22	128.9	79.71	81.10	-112.7	20,213	-0.56%	大賣/鉅額交易
2021/01/26	18.1	78.49	33	78.62	77.70	-14.9	19,412	-0.08%
2021/01/25	14	77.29	15	78.01	78.00	-1	19,027	-0.01%
2021/01/22	85.3	76.51	102	76.68	77.60	-16.7	18,789	-0.09%	大賣/
2021/01/21	42.2	77.31	37	77.71	77.00	5.2	18,280	0.03%
2021/01/20	82	77.70	50	76.51	76.00	32	17,816	0.18%
2021/01/19	82.3	78.87	19	79.18	79.00	63.3	17,029	0.37%
2021/01/18	68.2	78.72	23.1	79.57	79.00	45.1	16,570	0.27%
2021/01/15	110.1	81.38	31	82.15	80.40	79.1	15,678	0.50%	大買/
2021/01/14	34	75.12	54.1	77.08	77.90	-20.1	13,423	-0.15%
2021/01/13	27.2	70.58	18	70.14	70.90	9.2	12,034	0.08%
2021/01/12	18	67.42	3	66.93	67.50	15	11,175	0.13%
2021/01/11	3	66.77	0	0.00	67.30	3	10,964	0.03%
2021/01/08	0	0.00	2	67.30	67.40	-2	10,765	-0.02%
2021/01/07	2	66.70	1	66.80	66.80	1	10,613	0.01%
2021/01/06	4	66.80	1	66.90	66.70	3	10,633	0.03%
2021/01/05	5	66.84	0	0.00	66.80	5	10,501	0.05%
2021/01/04	2	66.80	0	0.00	68.00	2	10,269	0.02%
2020/12/31	1	67.50	0	0.00	67.30	1	10,070	0.01%
2020/12/30	3	66.90	0	0.00	67.50	3	10,034	0.03%
2020/12/29	10	67.45	1	67.80	67.10	9	9,957	0.09%
2020/12/28	5	68.00	2	68.00	68.00	3	9,906	0.03%
2020/12/24	10	66.97	10	66.80	66.80	0	9,924	0.00%
2020/12/22	12.1	66.57	0	0.00	66.20	12.1	9,905	0.12%
2020/12/21	1	65.60	15	65.75	66.20	-14	9,896	-0.14%
2020/12/18	5	67.08	0	0.00	66.70	5	9,762	0.05%
2020/12/17	4	67.80	0	0.00	67.90	4	9,618	0.04%
2020/12/16	0	0.00	3	68.30	68.50	-3	9,602	-0.03%
2020/12/15	4	68.27	2.2	68.54	67.30	1.8	9,669	0.02%
2020/12/14	0	0.00	3.1	70.10	69.60	-3.1	9,443	-0.03%
2020/12/11	16	70.69	15	70.15	69.90	1	9,331	0.01%
2020/12/10	0	0.00	4	69.23	69.40	-4	8,938	-0.04%
2020/12/09	3	68.80	1.1	69.00	69.40	2	8,781	0.02%
2020/12/08	4	68.70	5	68.50	68.40	-1	8,606	-0.01%
2020/12/07	13.1	68.16	17	68.33	68.80	-3.9	8,455	-0.05%
2020/12/04	2	66.65	0	0.00	66.60	2	8,094	0.02%
2020/12/03	1	66.50	0	0.00	66.10	1	8,018	0.01%
2020/12/02	3.1	66.47	4	66.00	66.40	-1	7,971	-0.01%
2020/12/01	6	65.22	0	0.00	65.50	6	7,857	0.08%
2020/11/30	3.4	66.60	6	66.52	65.30	-2.6	7,741	-0.03%
2020/11/27	43	66.60	10	66.61	66.50	33	7,551	0.44%
2020/11/26	0	0.00	8	66.33	66.50	-8	7,521	-0.11%
2020/11/25	11	65.74	3	65.73	65.90	8	7,510	0.11%
2020/11/24	0.1	66.00	2.3	65.73	66.20	-2.2	7,477	-0.03%
2020/11/23	18	66.02	1.2	66.12	65.90	16.9	7,358	0.23%
2020/11/20	0	0.00	4	65.85	65.60	-4	7,246	-0.06%
2020/11/19	0	0.00	1	65.30	65.00	-1	7,129	-0.01%
2020/11/18	0	0.00	2	65.10	65.30	-2	7,205	-0.03%
2020/11/17	0.1	64.90	1	64.60	65.00	-0.9	7,243	-0.01%
2020/11/16	0.2	64.99	7	64.80	65.00	-6.8	7,368	-0.09%
2020/11/13	6	63.52	23	63.79	64.10	-17	7,365	-0.23%
2020/11/12	0	0.00	7	62.14	62.30	-7	7,281	-0.10%
2020/11/11	1.3	61.77	6	61.18	62.50	-4.7	7,841	-0.06%
2020/11/10	23	60.21	7	60.21	60.30	16	8,501	0.19%
2020/11/09	25	61.82	1	61.00	60.90	24	8,160	0.29%
2020/11/06	9	62.21	0	0.00	62.20	9	7,951	0.11%
2020/11/05	0	0.00	1.2	62.22	62.30	-1.2	8,012	-0.01%
2020/11/03	0	0.00	1	62.50	62.40	-1	8,181	-0.01%
2020/11/02	0	0.00	9	61.54	62.20	-9	8,331	-0.11%
2020/10/30	1	61.50	2	61.60	61.50	-1	8,537	-0.01%
2020/10/29	4	61.58	3	61.90	61.90	1	8,543	0.01%
2020/10/23	3	62.40	1	62.30	62.40	2	8,830	0.02%
2020/10/21	1	63.00	1	63.70	62.80	0	8,820	0.00%
2020/10/20	1	63.50	3	63.30	63.50	-2	8,922	-0.02%
2020/10/15	3	63.17	4	63.20	63.10	-1	9,382	-0.01%
2020/10/14	5	64.44	0	0.00	63.70	5	9,365	0.05%
2020/10/13	0	0.00	6	63.97	64.20	-6	9,314	-0.06%
2020/10/12	4	64.00	0	0.00	64.10	4	9,380	0.04%
2020/10/08	0	0.00	6	63.90	64.00	-6	9,392	-0.06%
2020/10/07	1	63.70	3	63.60	63.40	-2	9,439	-0.02%
2020/10/05	5	63.32	0	0.00	63.20	5	9,602	0.05%
2020/09/30	0	0.00	5	63.58	63.80	-5	9,703	-0.05%
2020/09/29	7	63.01	1	62.30	62.90	6	9,763	0.06%
2020/09/28	5	62.20	4	62.00	62.20	1	9,840	0.01%
2020/09/25	3	61.27	0	0.00	61.30	3	9,978	0.03%
2020/09/24	2	62.00	0	0.00	61.50	2	10,068	0.02%
2020/09/23	4	63.20	0	0.00	63.00	4	10,071	0.04%
2020/09/22	1	63.70	0	0.00	63.20	1	10,826	0.01%
2020/09/21	3	64.33	1	65.10	64.20	2	11,198	0.02%
2020/09/18	5	64.20	6	64.90	65.60	-1	11,465	-0.01%
2020/09/16	0	0.00	1	64.40	64.00	-1	11,769	-0.01%
2020/09/15	1	64.10	2	64.00	63.90	-1	11,987	-0.01%
2020/09/14	0	0.00	1	63.80	63.80	-1	12,033	-0.01%
2020/09/11	3	63.20	12	62.65	62.80	-9	12,060	-0.07%
2020/09/09	0	0.00	2	62.70	63.20	-2	12,278	-0.02%
2020/09/08	12	63.06	0	0.00	63.10	12	12,530	0.10%
2020/09/07	10	63.20	4	62.93	62.90	6	12,889	0.05%
2020/09/04	10	63.30	0	0.00	63.60	10	12,959	0.08%
2020/09/03	2	63.75	0	0.00	63.70	2	13,012	0.02%
2020/09/02	3	63.57	3	63.73	63.70	0	13,103	0.00%
2020/09/01	2	63.20	0	0.00	63.50	2	13,101	0.02%
2020/08/31	0	0.00	2	62.85	62.50	-2	13,183	-0.02%
2020/08/28	4	63.03	0	0.00	62.90	4	13,242	0.03%
2020/08/27	0	0.00	3	63.80	63.90	-3	13,210	-0.02%
2020/08/26	2	63.55	0	0.00	63.60	2	13,311	0.02%
2020/08/25	1	63.70	5.8	64.15	63.80	-4.8	13,476	-0.04%
2020/08/24	4	63.23	2	63.35	63.30	2	13,484	0.01%
2020/08/21	18	64.46	3	64.40	64.40	15	13,382	0.11%
2020/08/20	1	63.90	3	63.87	64.00	-2	13,352	-0.01%
2020/08/19	0	0.00	4	67.93	66.60	-4	13,179	-0.03%
2020/08/18	2	67.80	10	67.91	67.70	-8	13,092	-0.06%
2020/08/17	9	68.09	5	69.00	69.10	4	13,050	0.03%
2020/08/14	20	65.67	90	66.28	66.70	-70	12,536	-0.56%
2020/08/12	9	62.29	1	62.00	62.10	8	11,973	0.07%
2020/08/10	30	63.73	2	63.75	63.60	28	12,418	0.23%
2020/08/07	10	63.85	0	0.00	63.60	10	12,421	0.08%
2020/08/05	1.4	63.69	23.2	64.08	63.40	-21.8	12,453	-0.18%
2020/08/04	2	62.90	3	63.20	63.80	-1	12,389	-0.01%
2020/08/03	1	61.90	34	62.14	62.10	-33	12,256	-0.27%
2020/07/31	0	0.00	4	61.70	61.70	-4	12,209	-0.03%
2020/07/30	5	60.32	1.1	60.56	61.30	3.9	12,140	0.03%
2020/07/28	0.4	60.70	5	61.52	60.60	-4.6	12,092	-0.04%
2020/07/27	5	60.76	1	61.50	60.40	4	12,154	0.03%
2020/07/23	8	62.11	1	62.80	62.20	7	12,237	0.06%
2020/07/22	1	61.70	2	61.40	61.90	-1	12,201	-0.01%
2020/07/21	5	61.36	7	61.30	61.20	-2	12,219	-0.02%
2020/07/20	9	61.79	0	0.00	61.50	9	12,115	0.07%
2020/07/16	1	64.10	0	0.00	64.10	1	12,076	0.01%
2020/07/15	6	64.00	5	64.40	63.90	1	12,107	0.01%
2020/07/14	4	65.00	4	64.78	64.70	0	12,193	0.00%
2020/07/13	1	64.20	3	64.50	64.80	-2	12,260	-0.02%
2020/07/10	2	64.05	0	0.00	63.70	2	12,339	0.02%
2020/07/09	2	64.95	3	64.90	64.80	-1	12,411	-0.01%
2020/07/08	3	65.30	0	0.00	65.10	3	12,351	0.02%
2020/07/07	0	0.00	3	65.20	65.60	-3	12,272	-0.02%
2020/07/06	9	66.73	0	0.00	66.50	9	12,140	0.07%
2020/07/03	0.7	66.30	3	65.67	66.10	-2.3	12,122	-0.02%
2020/07/02	2	65.05	0	0.00	65.30	2	12,087	0.02%
2020/07/01	6	64.60	3	64.53	64.50	3	12,103	0.02%
2020/06/30	31	64.78	2	64.20	64.00	29	12,039	0.24%
2020/06/29	3	69.90	6	69.87	69.80	-3	11,418	-0.03%
2020/06/24	1	70.10	5	70.22	70.10	-4	11,148	-0.04%
2020/06/23	5	70.46	7	70.40	70.00	-2	11,187	-0.02%
2020/06/22	7	69.83	6	69.88	70.10	1	10,980	0.01%
2020/06/19	3	68.97	3	69.13	68.80	0	10,829	0.00%
2020/06/18	4	69.03	2	68.95	68.90	2	10,687	0.02%
2020/06/17	6	68.42	2	68.50	68.60	4	10,682	0.04%
2020/06/16	3	68.77	11	68.80	68.60	-8	10,759	-0.07%
2020/06/15	13	68.49	0	0.00	67.80	13	10,819	0.12%
2020/06/12	4	68.18	6	68.47	69.10	-2	10,733	-0.02%
2020/06/11	7	68.93	11	68.71	67.80	-4	10,583	-0.04%
2020/06/10	1	66.70	3	66.97	67.00	-2	10,270	-0.02%
2020/06/09	8	66.28	6	66.45	66.00	2	10,382	0.02%
2020/06/08	12	66.61	0	0.00	66.80	12	10,395	0.12%
2020/06/05	1	66.00	0	0.00	66.30	1	10,372	0.01%
2020/06/04	10	66.86	14	66.50	66.40	-4	10,458	-0.04%
2020/06/03	13	66.06	7	66.47	66.10	6	10,478	0.06%
2020/06/02	10	65.10	4	64.95	65.10	6	10,380	0.06%
2020/06/01	3	64.13	1	64.50	64.20	2	10,357	0.02%
2020/05/29	0	0.00	5	62.72	64.50	-5	10,339	-0.05%
2020/05/28	2	61.50	0	0.00	61.50	2	10,282	0.02%
2020/05/27	2	62.20	0	0.00	62.00	2	10,402	0.02%
2020/05/26	2	62.10	2.1	62.15	62.00	-0.1	10,471	0.00%
2020/05/22	2	60.70	1	60.60	60.70	1	10,385	0.01%
2020/05/21	21	60.85	0	0.00	60.60	21	10,324	0.20%
2020/05/20	5	61.44	2	61.30	61.00	3	10,203	0.03%
2020/05/19	15	61.81	1	61.80	61.10	14	10,136	0.14%
2020/05/15	15	62.90	1	62.90	62.60	14	9,872	0.14%
2020/05/14	0	0.00	1	66.40	66.00	-1	9,435	-0.01%
2020/05/13	6	66.18	0	0.00	66.50	6	9,364	0.06%
2020/05/12	1	65.80	1	66.00	66.00	0	9,318	0.00%
2020/05/08	4	66.00	6	66.15	66.30	-2	9,157	-0.02%
2020/05/07	11	65.04	1	65.50	65.30	10	9,155	0.11%
2020/05/04	4	65.00	1	65.00	64.90	3	9,171	0.03%
2020/04/30	2	66.00	0	0.00	66.10	2	9,167	0.02%
2020/04/29	1	65.90	3	65.97	65.50	-2	9,145	-0.02%
2020/04/28	6	65.80	1	65.70	65.90	5	9,085	0.06%
2020/04/27	0	0.00	4	65.75	65.40	-4	9,228	-0.04%
2020/04/24	0	0.00	2	64.00	64.70	-2	9,151	-0.02%
2020/04/23	2	63.50	2	64.15	64.40	0	9,083	0.00%
2020/04/22	1	63.10	1	63.10	63.10	0	8,999	0.00%
2020/04/20	11	64.95	3	65.33	64.40	8	8,809	0.09%
2020/04/17	2	65.30	1	65.20	65.10	1	8,824	0.01%
2020/04/16	12	64.50	5	64.56	65.00	7	8,673	0.08%
2020/04/15	0	0.00	8	64.36	64.80	-8	8,597	-0.09%
2020/04/14	1	63.70	3	63.53	63.70	-2	8,529	-0.02%
2020/04/13	5	62.20	1	62.30	62.00	4	8,480	0.05%
2020/04/09	1	62.10	4	61.50	61.80	-3	8,497	-0.04%
2020/04/08	4	62.75	2	62.65	62.50	2	8,461	0.02%
2020/04/07	3	62.47	7	62.70	61.80	-4	8,374	-0.05%
2020/04/06	0	0.00	2	60.95	61.60	-2	8,244	-0.02%
2020/04/01	2	58.55	1	59.00	58.40	1	8,028	0.01%
2020/03/31	2	59.60	0	0.00	58.00	2	7,929	0.03%
2020/03/30	2	58.95	5	59.22	59.30	-3	7,705	-0.04%
2020/03/27	3	60.33	4	60.48	60.10	-1	7,575	-0.01%
2020/03/26	2	54.00	6	54.93	55.10	-4	7,245	-0.06%
2020/03/25	1	55.00	5	55.30	54.90	-4	7,265	-0.06%
2020/03/24	0	0.00	7	52.10	51.90	-7	7,242	-0.10%
2020/03/23	4	49.34	0	0.00	48.20	4	7,341	0.05%
2020/03/19	1	48.20	1	49.05	48.10	0	7,245	0.00%
2020/03/18	1	50.70	1	50.70	50.30	0	7,137	0.00%
2020/03/17	12	51.57	6	51.33	50.70	6	7,143	0.08%
2020/03/13	6	55.67	5	53.86	55.30	1	7,017	0.01%
2020/03/12	1	58.60	3	58.50	56.80	-2	6,839	-0.03%
2020/03/11	5	60.74	4	59.85	59.40	1	6,756	0.01%
2020/03/10	1	60.40	4	60.38	60.30	-3	6,727	-0.04%
2020/03/09	5	61.12	4	60.80	61.30	1	6,612	0.02%
2020/03/06	3	61.37	0	0.00	61.30	3	6,580	0.05%
2020/03/05	0	0.00	1	62.50	62.90	-1	6,605	-0.02%
2020/03/04	1	61.90	11	61.72	61.60	-10	6,685	-0.15%
2020/03/03	2	61.10	1	61.60	61.00	1	6,584	0.02%
2020/03/02	2	60.70	0	0.00	60.30	2	6,503	0.03%
2020/02/27	3	63.70	0	0.00	62.70	3	6,430	0.05%
2020/02/26	3	64.10	3	64.60	64.20	0	6,378	0.00%
2020/02/25	3	64.20	0	0.00	64.70	3	6,416	0.05%
2020/02/21	3	65.70	0	0.00	65.50	3	6,652	0.05%
2020/02/19	0	0.00	4	66.83	66.70	-4	6,893	-0.06%
2020/02/18	7	64.97	7	65.67	66.00	0	6,983	0.00%
2020/02/10	0	0.00	2	64.90	64.70	-2	9,654	-0.02%
2020/02/06	0	0.00	8	66.49	66.60	-8	9,648	-0.08%
2020/02/05	5	64.00	2	65.00	64.80	3	9,685	0.03%
2020/02/04	2	64.60	13	64.83	64.80	-11	9,735	-0.11%
2020/02/03	4	62.40	12	64.23	63.90	-8	9,818	-0.08%
2020/01/31	2	64.30	13	64.18	63.60	-11	9,843	-0.11%
2020/01/30	20	63.37	5	63.00	62.80	15	9,970	0.15%
2020/01/20	1	68.00	3	68.00	68.00	-2	9,796	-0.02%
2020/01/17	2	67.90	0	0.00	67.90	2	9,809	0.02%
2020/01/16	2	67.80	0	0.00	68.00	2	9,812	0.02%
2020/01/15	8	68.54	1	68.80	68.20	7	9,888	0.07%
2020/01/14	4	69.08	3	69.13	69.10	1	9,932	0.01%
2020/01/13	6	69.02	9	68.82	69.20	-3	9,978	-0.03%
2020/01/10	1	67.00	0	0.00	67.00	1	10,257	0.01%
2020/01/09	1	67.90	1.7	67.28	67.40	-0.7	10,402	-0.01%
2020/01/06	8	66.84	5	66.82	66.80	3	10,281	0.03%
2020/01/03	2	68.00	4	67.80	68.20	-2	10,280	-0.02%
2020/01/02	9	68.28	0	0.00	68.60	9	10,267	0.09%
2019/12/31	0	0.00	1	68.60	68.40	-1	10,309	-0.01%
2019/12/27	0	0.00	1	69.20	69.40	-1	10,289	-0.01%
2019/12/25	1	69.00	1	69.50	69.30	0	10,395	0.00%
2019/12/23	2	69.95	1	70.30	69.80	1	10,403	0.01%
2019/12/20	1	70.10	4	70.33	70.10	-3	10,393	-0.03%
2019/12/19	1	70.30	0	0.00	70.20	1	10,340	0.01%
2019/12/18	3	70.70	12.8	70.79	71.10	-9.8	10,264	-0.10%
2019/12/17	0	0.00	3	69.13	69.80	-3	10,110	-0.03%
2019/12/16	1	68.70	35	69.71	68.70	-34	10,061	-0.34%
2019/12/13	2	68.45	0	0.00	68.80	2	10,081	0.02%
2019/12/12	3	69.20	12	69.25	69.00	-9	10,022	-0.09%
2019/12/11	2	67.60	3	68.37	68.70	-1	9,921	-0.01%
2019/12/10	2	68.55	1	68.00	68.90	1	9,860	0.01%
2019/12/09	6	68.63	0	0.00	68.40	6	9,870	0.06%
2019/12/06	4	68.93	3	69.00	69.00	1	9,834	0.01%
2019/12/05	3	69.00	0	0.00	68.80	3	9,812	0.03%
2019/12/04	1	69.00	0	0.00	69.00	1	9,768	0.01%
2019/12/03	1	69.20	2	68.90	69.10	-1	9,735	-0.01%
2019/12/02	11	67.57	11	67.41	67.50	0	9,595	0.00%
2019/11/29	20	68.10	13	67.98	68.00	7	9,533	0.07%
2019/11/28	0	0.00	2	69.30	69.50	-2	9,419	-0.02%
2019/11/27	2	69.65	1	70.40	69.70	1	9,548	0.01%
2019/11/26	0	0.00	1	70.60	70.20	-1	9,489	-0.01%
2019/11/25	0	0.00	2	70.40	69.90	-2	9,335	-0.02%
2019/11/22	0.1	70.70	3	71.10	70.80	-2.9	9,321	-0.03%
2019/11/21	1	71.10	11	70.68	71.30	-10	9,256	-0.11%
2019/11/20	2	71.00	11	70.80	71.00	-9	9,097	-0.10%
2019/11/19	4	70.40	8.5	70.64	70.70	-4.5	8,977	-0.05%
2019/11/18	1	69.90	2	70.50	70.00	-1	8,747	-0.01%
2019/11/15	25	69.70	25	70.08	69.80	0	8,659	0.00%
2019/11/14	2	70.35	23	70.11	70.00	-21	8,545	-0.25%
2019/11/13	3	69.90	27	69.47	70.00	-24	8,312	-0.29%
2019/11/12	4	68.35	8	68.23	68.60	-4	7,853	-0.05%
2019/11/11	8	67.24	11	67.01	66.70	-3	7,394	-0.04%
2019/11/08	6	65.87	32	66.40	67.30	-26	7,023	-0.37%
2019/11/07	2	61.20	1	61.00	61.20	1	6,158	0.02%
2019/11/06	0	0.00	2	60.70	61.30	-2	6,163	-0.03%
2019/11/05	1	61.50	20	60.90	61.00	-19	6,181	-0.31%
2019/11/04	3	60.90	2	60.90	61.10	1	6,224	0.02%
2019/11/01	2	60.10	4	60.10	60.20	-2	6,196	-0.03%
2019/10/31	4	59.20	6	59.40	59.30	-2	6,190	-0.03%
2019/10/30	21	60.41	3	60.97	60.40	18	6,095	0.30%
2019/10/29	3	60.57	3	60.13	60.70	0	6,217	0.00%
2019/10/28	0	0.00	2.2	59.87	59.80	-2.2	6,159	-0.04%
2019/10/25	5	59.52	3	59.40	59.60	2	6,204	0.03%
2019/10/24	0	0.00	1	59.00	59.30	-1	6,228	-0.02%
2019/10/23	1	59.10	4.1	59.08	59.20	-3.1	6,267	-0.05%
2019/10/22	1	58.60	7	58.97	58.50	-6	6,216	-0.10%
2019/10/21	0	0.00	2	58.45	58.30	-2	6,157	-0.03%
2019/10/18	12	58.57	198	58.50	58.00	-186	6,074	-3.06%	大賣/鉅額交易
2019/10/17	1	56.70	18	56.72	57.30	-17	5,714	-0.30%
2019/10/16	1	55.00	0	0.00	55.50	1	5,511	0.02%
2019/10/15	1	55.10	0	0.00	55.10	1	5,528	0.02%
2019/10/14	2	55.40	0	0.00	55.00	2	5,583	0.04%
2019/10/09	1	54.70	1	54.60	54.00	0	5,533	0.00%
2019/10/08	0	0.00	2	55.60	55.10	-2	5,520	-0.04%
2019/10/07	3	55.23	6	55.12	55.50	-3	5,520	-0.05%
2019/10/04	0	0.00	1	54.30	54.40	-1	5,464	-0.02%
2019/10/03	1	54.30	0	0.00	54.60	1	5,499	0.02%
2019/10/02	1	54.70	2	54.80	54.90	-1	5,516	-0.02%
2019/09/27	0	0.00	20	54.10	54.00	-20	5,447	-0.37%
2019/09/23	1	54.90	0	0.00	54.50	1	5,470	0.02%
2019/09/20	1	54.40	3	54.57	54.60	-2	5,506	-0.04%
2019/09/19	0	0.00	5	54.90	54.60	-5	5,456	-0.09%
2019/09/18	0	0.00	2	54.55	54.70	-2	5,436	-0.04%
2019/09/17	0	0.00	2.2	53.70	53.90	-2.2	5,345	-0.04%
2019/09/16	0	0.00	1	53.50	53.50	-1	5,421	-0.02%
2019/09/12	0	0.00	3	53.23	53.40	-3	5,472	-0.05%
2019/09/11	0	0.00	3	53.07	53.00	-3	5,504	-0.05%
2019/09/10	1	52.40	0	0.00	52.30	1	5,466	0.02%
2019/09/06	2	52.70	4	52.80	52.80	-2	5,458	-0.04%
2019/09/05	0.4	52.70	20	52.60	52.70	-19.6	5,431	-0.36%
2019/09/04	1	51.90	1	52.40	52.40	0	5,497	0.00%
2019/09/03	2	51.95	3	51.90	51.90	-1	5,541	-0.02%
2019/09/02	2	52.70	0	0.00	52.20	2	5,567	0.04%
2019/08/30	0	0.00	21	52.09	52.40	-21	5,581	-0.38%
2019/08/29	0	0.00	2	50.20	50.20	-2	5,415	-0.04%
2019/08/28	5	50.50	0	0.00	50.50	5	5,400	0.09%
2019/08/27	12	50.50	0	0.00	50.40	12	5,391	0.22%
2019/08/26	0	0.00	8	50.25	50.00	-8	5,427	-0.15%
2019/08/23	0	0.00	2	50.80	50.70	-2	5,469	-0.04%
2019/08/22	5	51.04	4	51.25	51.10	1	5,556	0.02%
2019/08/21	1	51.40	0	0.00	51.30	1	5,627	0.02%
2019/08/20	4	51.15	0	0.00	51.10	4	5,617	0.07%
2019/08/19	0	0.00	1	51.50	51.50	-1	5,590	-0.02%
2019/08/16	6	49.97	12	51.05	51.00	-6	5,592	-0.11%
2019/08/15	2	50.10	10	50.10	50.10	-8	5,512	-0.15%
2019/08/14	0	0.00	4	51.13	50.70	-4	5,523	-0.07%
2019/08/13	16	50.53	0	0.00	50.50	16	5,505	0.29%
2019/08/12	4	50.53	8	50.18	50.60	-4	5,493	-0.07%
2019/08/08	1	48.35	0	0.00	48.00	1	5,414	0.02%
2019/08/07	9	48.02	4.3	48.06	48.00	4.7	5,477	0.09%
2019/08/06	1	47.30	0	0.00	47.70	1	5,537	0.02%
2019/08/05	4	48.65	11	49.39	48.45	-7	5,533	-0.13%
2019/08/02	10	49.71	3.5	49.79	49.70	6.5	5,541	0.12%
2019/08/01	2	50.70	0	0.00	50.80	2	5,735	0.03%
2019/07/31	18	51.12	7	51.49	50.90	11	6,001	0.18%
2019/07/30	5	56.40	4	55.98	56.00	1	5,782	0.02%
2019/07/29	5	57.02	0	0.00	57.00	5	5,768	0.09%
2019/07/26	2	57.20	4	57.53	57.50	-2	5,731	-0.03%
2019/07/25	5	57.42	12	56.99	57.40	-7	5,669	-0.12%
2019/07/24	1	56.00	8	56.24	56.10	-7	5,675	-0.12%
2019/07/23	3	56.00	2	55.90	55.90	1	5,669	0.02%
2019/07/22	2	55.75	1	55.80	55.80	1	5,704	0.02%
2019/07/19	13	55.98	0	0.00	55.60	13	5,719	0.23%
2019/07/17	7	55.46	0	0.00	55.40	7	5,893	0.12%
2019/07/16	1	55.40	6	56.00	56.30	-5	5,932	-0.08%
2019/07/12	3	55.20	0	0.00	55.00	3	6,297	0.05%
2019/07/11	0	0.00	1	55.10	55.50	-1	6,804	-0.01%
2019/07/09	8	54.60	0	0.00	54.50	8	7,637	0.10%
2019/07/08	2	55.05	2	55.20	55.10	0	7,647	0.00%
2019/07/05	3	55.00	6	54.98	55.10	-3	7,660	-0.04%
2019/07/03	0	0.00	1.1	54.50	54.50	-1.1	7,790	-0.01%
2019/07/02	2	54.55	2	54.60	54.60	0	7,808	0.00%
2019/07/01	3	54.17	0	0.00	54.50	3	7,840	0.04%
2019/06/28	0	0.00	1	54.50	53.70	-1	7,830	-0.01%
2019/06/27	5	54.40	1	54.40	54.30	4	7,899	0.05%
2019/06/26	0	0.00	3	54.10	54.00	-3	7,916	-0.04%
2019/06/21	2	54.15	9.4	54.11	53.70	-7.4	8,018	-0.09%
2019/06/20	0	0.00	11	53.94	54.10	-11	7,932	-0.14%
2019/06/19	0.4	53.00	1	52.80	53.40	-0.6	7,889	-0.01%
2019/06/18	1	52.30	1	52.00	52.20	0	7,844	0.00%
2019/06/14	2	52.00	0	0.00	52.00	2	7,892	0.03%
2019/06/13	2	51.80	1	51.50	51.50	1	7,969	0.01%
2019/06/12	1	51.60	13	51.51	52.20	-12	8,383	-0.14%
2019/06/11	0.1	50.70	0	0.00	50.50	0.1	8,308	0.00%
2019/06/10	3	50.40	0	0.00	50.30	3	8,293	0.04%
2019/06/06	2	50.55	1	50.20	50.00	1	8,306	0.01%
2019/06/05	1	51.10	1	51.00	51.00	0	8,423	0.00%
2019/06/04	3	50.77	0	0.00	50.70	3	8,466	0.04%
2019/06/03	0	0.00	1	51.40	51.20	-1	8,513	-0.01%
2019/05/31	0	0.00	1	51.40	51.50	-1	8,517	-0.01%
2019/05/30	0	0.00	24	51.00	51.10	-24	8,440	-0.28%
2019/05/29	6	49.12	3	49.42	49.40	3	8,432	0.04%
2019/05/28	3	50.40	0	0.00	50.00	3	8,395	0.04%
2019/05/27	2	50.60	0	0.00	50.60	2	8,375	0.02%
2019/05/24	0	0.00	3	50.47	50.50	-3	8,474	-0.04%
2019/05/23	3	50.10	0	0.00	50.10	3	8,582	0.03%
2019/05/22	20	50.50	4	50.53	50.50	16	8,627	0.19%
2019/05/21	0	0.00	1	50.70	50.40	-1	8,804	-0.01%
2019/05/20	1	50.40	0	0.00	50.50	1	8,846	0.01%
2019/05/17	2	50.15	0	0.00	49.95	2	8,864	0.02%
2019/05/16	3	50.07	1	50.50	49.95	2	8,820	0.02%
2019/05/15	8	50.88	7	50.86	50.90	1	8,787	0.01%
2019/05/14	22	50.55	5	50.66	50.80	17	8,743	0.19%
2019/05/13	2	51.35	3	51.63	51.70	-1	8,680	-0.01%
2019/05/10	8	51.65	2	51.75	51.70	6	8,645	0.07%
2019/05/09	16	51.83	8	51.81	52.00	8	8,585	0.09%
2019/05/08	22	54.20	8	54.55	53.50	14	8,315	0.17%
2019/05/06	8	57.85	1	57.10	57.00	7	8,125	0.09%
2019/05/02	5	58.50	0	0.00	58.60	5	7,931	0.06%
2019/04/30	1	57.60	1	58.20	58.30	0	7,912	0.00%
2019/04/26	2	58.80	3	59.37	58.80	-1	7,833	-0.01%
2019/04/25	2	58.95	1	58.90	59.20	1	7,834	0.01%
2019/04/24	2	59.80	22	60.20	59.40	-20	7,862	-0.25%
2019/04/23	4	58.13	8	58.49	59.10	-4	7,782	-0.05%
2019/04/22	22	58.82	18.3	59.00	58.90	3.7	7,733	0.05%
2019/04/19	22	60.44	0	0.00	60.10	22	7,713	0.29%
2019/04/18	19	61.82	6	62.08	60.90	13	7,671	0.17%
2019/04/17	50	63.11	27	62.85	61.10	23	7,539	0.31%
2019/04/16	162	58.85	183.4	60.46	60.90	-21.4	7,192	-0.30%	大買/大賣/
2019/04/15	1	54.80	5	55.10	55.50	-4	6,540	-0.06%
2019/04/12	3	53.97	0	0.00	53.80	3	6,451	0.05%
2019/04/11	0.1	54.00	1	54.00	53.60	-0.9	6,445	-0.01%
2019/04/10	2	54.00	1	53.90	54.20	1	6,413	0.02%
2019/04/09	0	0.00	6	53.92	54.30	-6	6,410	-0.09%
2019/04/08	3	53.30	1	53.00	53.30	2	6,352	0.03%
2019/04/03	1	52.50	0	0.00	52.70	1	6,299	0.02%
2019/04/02	1	53.30	2	53.10	53.00	-1	6,261	-0.02%
2019/04/01	1	52.90	4	53.10	53.00	-3	6,228	-0.05%
2019/03/29	3	53.17	0	53.30	53.30	3	6,099	0.05%
2019/03/28	1	52.60	16	52.98	53.00	-15	6,067	-0.25%
2019/03/27	1	52.40	1	52.40	52.50	0	6,037	0.00%
2019/03/26	0	0.00	5	52.18	52.00	-5	5,996	-0.08%
2019/03/25	4	51.30	0	0.00	51.40	4	5,977	0.07%
2019/03/22	11	52.27	0	0.00	52.10	11	5,960	0.18%
2019/03/21	2	52.00	0	0.00	51.80	2	5,968	0.03%
2019/03/19	6	52.25	0	0.00	52.10	6	5,944	0.10%
2019/03/18	6.5	51.73	2	51.60	51.90	4.5	5,967	0.08%
2019/03/15	40	51.89	0	0.00	52.40	40	5,896	0.68%
2019/03/14	1	54.20	0	0.00	54.20	1	5,474	0.02%
2019/03/13	1	55.40	4	55.13	54.90	-3	5,595	-0.05%
2019/03/12	1	54.80	7	54.80	54.90	-6	5,551	-0.11%
2019/03/11	71	53.60	3	53.83	53.90	68	5,506	1.23%
2019/03/08	0	0.00	2.2	52.64	52.50	-2.2	5,387	-0.04%
2019/03/05	11	52.03	0	0.00	52.30	11	5,536	0.20%
2019/03/04	1	52.10	0	0.00	51.80	1	5,537	0.02%
2019/02/27	23	52.45	0	0.00	52.80	23	5,499	0.42%
2019/02/25	0.6	53.70	1	53.20	53.70	-0.4	5,416	-0.01%
2019/02/22	2	52.55	3	52.77	52.90	-1	5,346	-0.02%
2019/02/21	1	52.40	8	52.53	52.50	-7	5,238	-0.13%
2019/02/20	1	52.40	19	52.48	52.50	-18	5,169	-0.35%
2019/02/19	1	51.60	1	51.40	51.50	0	5,040	0.00%
2019/02/18	2	51.70	0	0.00	51.20	2	5,006	0.04%
2019/02/15	1	50.60	1	51.10	50.80	0	4,996	0.00%
2019/02/14	15	51.01	14	51.50	50.60	1	5,132	0.02%
2019/02/13	19	50.88	2	51.00	50.70	17	5,154	0.33%
2019/02/11	2	52.20	0	0.00	51.00	2	5,259	0.04%
2019/01/30	0	0.00	1	51.80	51.80	-1	5,336	-0.02%
2019/01/28	1	51.70	3	52.00	51.50	-2	5,462	-0.04%
2019/01/25	0	0.00	15	50.42	51.00	-15	5,457	-0.27%
2019/01/24	5	49.05	0	0.00	49.00	5	5,331	0.09%
2019/01/23	1	48.65	0	0.00	48.60	1	5,384	0.02%
2019/01/21	5	49.06	0	0.00	49.00	5	5,495	0.09%
2019/01/18	1	48.70	0	0.00	48.95	1	5,526	0.02%
2019/01/17	0	0.00	15	48.70	48.60	-15	5,541	-0.27%
2019/01/15	0	0.00	1	48.90	48.90	-1	5,593	-0.02%
2019/01/14	0	0.00	1	47.95	48.15	-1	5,570	-0.02%
2019/01/11	3	48.05	3	48.20	48.10	0	5,548	0.00%
2019/01/10	0	0.00	1	48.25	48.50	-1	5,474	-0.02%
2019/01/09	4.1	47.94	2	48.08	48.00	2.1	5,422	0.04%
2019/01/08	4	47.33	1	47.40	47.40	3	5,403	0.06%
2019/01/07	6	48.58	0	0.00	48.50	6	5,269	0.11%
2019/01/04	1	48.40	0	0.00	48.50	1	5,286	0.02%
2019/01/02	4	50.80	2	50.20	50.20	2	5,502	0.04%
2018/12/28	0	0.00	1	51.70	51.40	-1	5,510	-0.02%
2018/12/26	3	49.90	1	50.10	49.70	2	5,629	0.04%
2018/12/25	1	49.20	4	49.41	49.90	-3	5,676	-0.05%
2018/12/24	4	49.73	1	50.60	50.60	3	5,738	0.05%
2018/12/20	5	49.95	1	50.40	49.90	4	6,148	0.07%
2018/12/19	1	51.00	0	0.00	50.90	1	6,290	0.02%
2018/12/17	0	0.00	1	51.30	51.30	-1	6,491	-0.02%
2018/12/11	1.1	49.84	0	0.00	50.30	1.1	6,679	0.02%
2018/12/10	1	50.00	5	50.00	49.80	-4	6,949	-0.06%
2018/12/07	2	50.75	0	0.00	50.80	2	6,982	0.03%
2018/12/06	6	51.03	0	0.00	50.10	6	7,050	0.09%
2018/12/05	1	53.00	0	0.00	52.90	1	6,990	0.01%
2018/12/04	2	53.80	3	54.03	53.80	-1	7,131	-0.01%
2018/12/03	1	53.90	4	54.00	54.10	-3	7,168	-0.04%
2018/11/30	0	0.00	1	53.30	52.30	-1	7,220	-0.01%
2018/11/29	0	0.00	14	53.24	52.40	-14	7,230	-0.19%
2018/11/28	0	0.00	9	52.68	53.00	-9	7,195	-0.13%
2018/11/27	0	0.00	11	50.85	51.30	-11	7,127	-0.15%
2018/11/26	12	50.80	1	50.90	50.80	11	7,191	0.15%
2018/11/23	2	50.08	1	50.00	49.70	1	7,236	0.01%
2018/11/22	13	50.31	1	51.00	50.10	12	7,204	0.17%
2018/11/21	2	50.90	1	51.10	51.20	1	7,211	0.01%
2018/11/20	1	51.60	1	52.10	51.60	0	7,199	0.00%
2018/11/19	0	0.00	6	52.13	52.50	-6	7,236	-0.08%
2018/11/16	1	50.80	11	50.81	51.00	-10	7,258	-0.14%
2018/11/15	3	50.00	8	50.60	50.30	-5	7,281	-0.07%
2018/11/14	7	50.63	11	51.04	50.70	-4	7,347	-0.05%
2018/11/13	13.1	49.59	3	50.97	51.20	10.1	7,356	0.14%
2018/11/12	3	51.10	1	51.90	51.10	2	7,337	0.03%
2018/11/09	15	51.53	2	52.20	52.20	13	7,313	0.18%
2018/11/08	5	51.80	0	0.00	51.90	5	7,210	0.07%
2018/11/07	7	51.40	1	51.20	51.30	6	7,148	0.08%
2018/11/06	19	52.47	0	0.00	51.90	19	7,093	0.27%
2018/11/05	1	54.40	0	0.00	54.40	1	7,198	0.01%
2018/11/02	10	55.00	0	0.00	55.40	10	7,214	0.14%
2018/11/01	1	55.50	4	56.00	56.00	-3	7,235	-0.04%
2018/10/31	3	55.40	3	55.70	56.30	0	7,286	0.00%
2018/10/30	10	54.84	0	0.00	54.40	10	7,357	0.14%
2018/10/29	2	55.50	3	56.17	55.30	-1	7,450	-0.01%
2018/10/26	2	54.40	2	54.90	54.50	0	7,431	0.00%
2018/10/25	2	53.55	4	54.53	54.10	-2	7,509	-0.03%
2018/10/23	2	54.45	0	0.00	54.00	2	7,746	0.03%
2018/10/22	1	56.60	1	57.30	56.90	0	7,885	0.00%
2018/10/18	1	57.20	12.8	57.07	57.20	-11.8	8,069	-0.15%
2018/10/17	3	57.30	1	58.20	56.80	2	8,128	0.02%
2018/10/16	0	0.00	10	57.20	56.80	-10	8,138	-0.12%
2018/10/15	0	0.00	1	53.60	54.00	-1	8,170	-0.01%
2018/10/12	29	53.14	0	0.00	53.90	29	8,204	0.35%
2018/10/11	12	54.31	0	0.00	53.80	12	8,194	0.15%
2018/10/09	8	59.84	1	60.10	59.60	7	8,068	0.09%
2018/10/08	0	0.00	26	61.10	60.60	-26	8,084	-0.32%
2018/10/05	1	61.00	12	61.06	61.30	-11	8,095	-0.14%
2018/10/04	3	60.23	2	60.55	60.90	1	8,056	0.01%
2018/10/03	6	60.50	0	0.00	60.50	6	7,961	0.08%
2018/09/28	6	60.50	1	61.00	61.10	5	7,917	0.06%
2018/09/27	21	60.66	0	0.00	60.90	21	7,811	0.27%
2018/09/26	1	62.00	0	0.00	62.10	1	7,624	0.01%
2018/09/25	1	64.30	1	64.90	64.20	0	7,483	0.00%
2018/09/21	0	0.00	10	63.60	65.10	-10	7,541	-0.13%
2018/09/20	1	64.50	0	0.00	63.60	1	7,445	0.01%
2018/09/18	2	64.65	1	65.00	64.90	1	7,627	0.01%
2018/09/14	0	0.00	12	65.16	65.60	-12	7,751	-0.15%
2018/09/12	1	59.70	0	0.00	60.10	1	7,568	0.01%
2018/09/11	0	0.00	1	59.60	59.90	-1	7,571	-0.01%
2018/09/10	22	58.95	0	0.00	58.80	22	7,639	0.29%
2018/09/07	13	61.31	0	0.00	61.20	13	7,704	0.17%
2018/09/06	3	62.93	0	0.00	62.50	3	7,709	0.04%
2018/09/05	5	64.14	0	0.00	63.90	5	7,699	0.06%
2018/09/04	2	64.80	0	0.00	64.90	2	7,697	0.03%
2018/09/03	2	65.00	0	0.00	65.20	2	7,769	0.03%
2018/08/30	0	0.00	9	64.90	64.50	-9	7,987	-0.11%
2018/08/29	9	66.00	0	0.00	66.00	9	8,020	0.11%
2018/08/28	0	0.00	1	65.10	65.20	-1	8,081	-0.01%
2018/08/27	0	0.00	1	64.10	64.50	-1	8,153	-0.01%
2018/08/24	2	63.40	10	63.30	63.70	-8	8,186	-0.10%
2018/08/23	4	63.75	0	0.00	64.20	4	8,431	0.05%
2018/08/22	1	64.20	9	64.42	64.50	-8	8,521	-0.09%
2018/08/21	12	64.16	6	64.95	64.30	6	8,490	0.07%
2018/08/17	19	65.64	1	65.70	65.40	18	8,433	0.21%
2018/08/16	13	66.61	2	66.30	66.50	11	8,397	0.13%
2018/08/13	0	0.00	8	68.55	67.80	-8	8,510	-0.09%
2018/08/10	12	68.13	28	68.46	69.00	-16	8,628	-0.19%
2018/08/07	0	0.00	11	66.33	66.60	-11	8,454	-0.13%
2018/08/06	17	66.23	0	0.00	66.00	17	8,446	0.20%
2018/08/03	22	66.00	1	66.70	66.70	21	8,554	0.25%
2018/08/02	2	66.60	1	66.90	66.60	1	8,514	0.01%
2018/08/01	0	0.00	3	67.43	67.50	-3	8,558	-0.04%
2018/07/31	0	0.00	4	67.03	68.10	-4	8,505	-0.05%
2018/07/30	1	65.90	1	66.10	66.50	0	8,359	0.00%
2018/07/27	12.4	68.75	1	68.10	69.20	11.4	8,238	0.14%
2018/07/26	1	67.80	0	0.00	67.90	1	8,051	0.01%
2018/07/25	3	68.77	0	0.00	68.70	3	7,970	0.04%
2018/07/24	8	68.80	42	68.88	69.10	-34	7,906	-0.43%
2018/07/23	0	0.00	24	68.95	69.30	-24	7,861	-0.31%
2018/07/20	0	0.00	23	68.57	68.40	-23	7,839	-0.29%
2018/07/19	50	67.80	2	67.80	67.30	48	7,779	0.62%
2018/07/18	28	67.09	52	67.10	67.20	-24	7,784	-0.31%
2018/07/17	0	0.00	2	65.50	66.70	-2	7,697	-0.03%
2018/07/16	5	64.50	9	64.70	65.30	-4	7,641	-0.05%
2018/07/13	50	63.90	1	63.70	64.00	49	7,622	0.64%
2018/07/12	1	63.40	0	0.00	63.10	1	7,629	0.01%
2018/07/11	14	62.74	0	0.00	62.60	14	7,681	0.18%
2018/07/10	0	0.00	14	63.56	63.80	-14	7,740	-0.18%
2018/07/09	10	62.60	0	0.00	62.90	10	7,748	0.13%
2018/07/06	3	62.07	1	62.60	62.40	2	7,827	0.03%
2018/07/04	0	0.00	2	63.40	63.40	-2	7,894	-0.03%
2018/07/03	0	0.00	4	63.00	63.00	-4	8,002	-0.05%
2018/06/29	1	61.90	5	62.20	62.70	-4	7,960	-0.05%
2018/06/28	7	60.99	0	0.00	60.90	7	7,855	0.09%
2018/06/27	2	62.40	2	63.25	62.00	0	7,719	0.00%
2018/06/26	3	62.57	5	63.00	62.10	-2	7,654	-0.03%
2018/06/25	4	63.95	0	0.00	63.80	4	7,524	0.05%
2018/06/22	0	0.00	7	64.70	65.00	-7	7,433	-0.09%
2018/06/21	5	66.40	0	0.00	66.00	5	7,359	0.07%
2018/06/20	1	67.00	4	66.53	67.00	-3	7,443	-0.04%
2018/06/19	10	65.00	10	65.45	65.30	0	7,395	0.00%
2018/06/15	0	0.00	1	66.80	66.20	-1	7,276	-0.01%
2018/06/14	7	66.79	0	0.00	66.50	7	7,127	0.10%
2018/06/13	1	66.70	0	0.00	66.70	1	7,133	0.01%
2018/06/12	1	67.40	1	67.30	67.30	0	7,456	0.00%
2018/06/11	4	67.10	4	67.70	67.80	0	7,380	0.00%
2018/06/08	11	68.07	10	68.51	67.90	1	7,316	0.01%
2018/06/07	2	67.80	11	68.10	67.80	-9	7,122	-0.13%
2018/06/06	9	68.29	4	68.68	68.50	5	7,133	0.07%
2018/06/05	0	0.00	1	67.00	67.30	-1	7,043	-0.01%
2018/06/04	1	66.10	2	66.20	66.60	-1	6,949	-0.01%
2018/06/01	1	63.20	1	65.10	64.90	0	6,869	0.00%
2018/05/31	7	64.24	0	0.00	63.30	7	6,838	0.10%
2018/05/29	2	66.40	0	0.00	66.00	2	6,510	0.03%
2018/05/28	1.4	65.93	1	65.90	66.00	0.4	6,483	0.01%
2018/05/23	1	65.00	0	0.00	65.00	1	6,377	0.02%
2018/05/22	1	65.10	0	0.00	65.00	1	6,467	0.02%
2018/05/21	22	64.87	1	65.30	65.00	21	6,557	0.32%
2018/05/18	18	65.55	2.1	65.30	65.00	15.9	6,557	0.24%
2018/05/17	6	67.37	6.2	67.40	67.20	-0.2	6,511	0.00%
2018/05/16	2	66.80	0	0.00	66.60	2	6,523	0.03%
2018/05/15	1	67.50	0	0.00	66.90	1	6,665	0.02%
2018/05/14	8	67.20	1	67.40	67.50	7	6,849	0.10%
2018/05/10	7	68.61	0	0.00	68.60	7	6,723	0.10%
2018/05/09	3	68.87	3	69.27	68.90	0	6,771	0.00%
2018/05/08	0	0.00	1	70.40	70.00	-1	6,748	-0.01%
2018/05/04	2	69.80	0	0.00	69.80	2	7,080	0.03%
2018/05/03	1	70.10	2	70.70	70.70	-1	7,117	-0.01%
2018/05/02	0	0.00	1	71.00	71.00	-1	7,220	-0.01%
2018/04/30	2	69.30	0.1	69.60	69.50	1.9	7,218	0.03%
2018/04/27	0	0.00	1.5	68.36	68.70	-1.5	7,337	-0.02%
2018/04/25	6	68.33	1	68.60	68.60	5	7,458	0.07%
2018/04/24	2.5	69.54	2	69.10	69.10	0.5	7,537	0.01%
2018/04/23	10	70.52	0	0.00	70.40	10	7,618	0.13%
2018/04/20	2.1	69.85	12	70.40	70.50	-9.9	7,670	-0.13%
2018/04/19	7	70.06	3	69.90	69.50	4	7,699	0.05%
2018/04/18	3	69.37	13	69.28	69.10	-10	7,853	-0.13%
2018/04/17	10	70.10	0	0.00	69.00	10	7,917	0.13%
2018/04/16	24	70.28	0	0.00	70.30	24	7,869	0.30%
2018/04/13	1	71.10	0	0.00	71.10	1	7,902	0.01%
2018/04/12	2	71.45	2	71.30	71.50	0	7,967	0.00%
2018/04/11	2	72.00	0	0.00	71.80	2	7,980	0.03%
2018/04/10	0	0.00	0	72.00	71.80	0	8,034	0.00%
2018/04/09	0	0.00	1	72.00	72.20	-1	8,039	-0.01%
2018/04/03	0	0.00	12	72.10	72.00	-12	7,974	-0.15%
2018/04/02	2	72.85	0	0.00	72.80	2	7,947	0.03%
2018/03/30	3	73.00	3	73.47	73.20	0	8,034	0.00%
2018/03/29	2	72.70	0	0.00	72.60	2	8,048	0.02%
2018/03/28	1	73.50	0	0.00	73.50	1	7,982	0.01%
2018/03/27	2	74.30	0	0.00	73.80	2	7,985	0.03%
2018/03/22	12	74.70	0	0.00	74.50	12	8,208	0.15%
2018/03/20	0	0.00	13	74.82	74.90	-13	8,420	-0.15%
2018/03/19	3	74.63	2	75.50	75.50	1	8,424	0.01%
2018/03/16	22	74.24	2	75.45	76.10	20	8,395	0.24%
2018/03/15	2	75.95	0	0.00	76.00	2	8,184	0.02%
2018/03/13	0	0.00	1	77.30	77.30	-1	8,494	-0.01%
2018/03/12	0	0.00	16.3	76.27	77.40	-16.3	8,568	-0.19%
2018/03/08	1	74.10	0	0.00	74.20	1	8,821	0.01%
2018/03/07	2	74.40	0	0.00	74.00	2	8,931	0.02%
2018/03/02	0	0.00	1	73.90	74.20	-1	9,334	-0.01%
2018/03/01	1	74.60	0	0.00	75.00	1	9,440	0.01%
2018/02/27	1	75.70	2	75.45	75.00	-1	9,553	-0.01%
2018/02/26	12	75.46	0	0.00	74.90	12	9,606	0.12%
2018/02/23	3	75.20	1	74.50	75.60	2	9,770	0.02%
2018/02/21	1	73.70	14	74.09	76.00	-13	9,970	-0.13%
2018/02/12	12	73.51	6	74.40	72.30	6	10,052	0.06%
2018/02/09	2	73.65	17	72.39	73.40	-15	10,206	-0.15%
2018/02/08	1	72.30	6	72.58	72.00	-5	10,208	-0.05%
2018/02/07	2	74.25	0	0.00	73.60	2	10,332	0.02%
2018/02/06	21	74.31	6	73.88	71.50	15	10,314	0.15%
2018/02/05	0	0.00	3	77.40	77.00	-3	10,248	-0.03%
2018/02/02	0	77.40	14	77.00	77.60	-14	10,482	-0.13%
2018/02/01	7	78.20	7	77.40	77.00	0	10,459	0.00%
2018/01/31	7	79.17	7	78.93	79.00	0	10,408	0.00%
2018/01/30	11	80.41	6	80.50	79.90	5	10,369	0.05%
2018/01/29	2	78.25	0	0.00	78.50	2	10,080	0.02%
2018/01/25	0	0.00	9	78.69	79.00	-9	10,070	-0.09%
2018/01/23	1	78.00	1	78.00	78.00	0	10,000	0.00%
2018/01/22	7	76.24	6	77.10	77.40	1	9,954	0.01%
2018/01/19	0	0.00	11	76.83	77.30	-11	9,898	-0.11%
2018/01/18	7	77.19	2	77.50	76.70	5	9,823	0.05%
2018/01/17	0	0.00	9.1	76.62	77.10	-9.1	9,719	-0.09%
2018/01/16	6	74.97	4	74.85	75.50	2	9,607	0.02%
2018/01/15	1	75.40	2	74.90	75.10	-1	9,577	-0.01%
2018/01/12	1.1	74.47	8	74.39	75.10	-6.9	9,655	-0.07%
2018/01/11	0	0.00	33	72.38	72.50	-33	9,617	-0.34%
2018/01/10	12	71.80	0	0.00	72.50	12	9,623	0.12%
2018/01/09	4	72.00	5	72.14	72.20	-1	9,658	-0.01%
2018/01/08	0	0.00	11.2	72.09	72.00	-11.2	9,577	-0.12%
2018/01/05	3	71.63	0	0.00	72.00	3	9,559	0.03%
2018/01/04	1	72.10	1	72.10	71.90	0	9,572	0.00%
2018/01/03	5	72.52	13	72.78	72.60	-8	9,580	-0.08%