和碩 (4938)-元富-花蓮券商分點個股進出

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－元富-花蓮券商分點個股進出

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

元富-花蓮券商分點個股進出
元富-花蓮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	0.00	0	98.80	98.80	0	13,368	0.00%
2024/05/07	2	100.10	2	99.25	99.80	0	13,394	0.00%
2024/05/06	0.1	99.16	0.1	100.00	99.60	0	13,351	0.00%
2024/05/03	0.1	98.00	75	97.54	97.10	-74.9	13,267	-0.56%
2024/05/02	1.1	96.78	197	96.38	96.40	-196	13,249	-1.48%	大賣/鉅額交易
2024/04/30	0	98.20	0	97.80	97.70	0	13,446	0.00%
2024/04/29	0	0.00	0	98.55	98.50	0	13,451	0.00%
2024/04/26	0.1	97.26	0	0.00	97.00	0.1	13,432	0.00%
2024/04/25	0	0.00	2	94.71	94.70	-2	13,407	-0.02%
2024/04/24	0	96.00	0	96.60	96.70	0	13,360	0.00%
2024/04/22	0	95.00	1	94.60	94.50	-1	13,481	-0.01%
2024/04/19	0	0.00	0.2	94.20	94.80	-0.2	13,453	0.00%
2024/04/16	1.1	95.60	0	0.00	95.40	1.1	13,217	0.01%
2024/04/15	1.1	99.70	2	99.50	98.70	-0.9	12,982	-0.01%
2024/04/12	3	98.63	0	0.00	98.30	3	12,865	0.02%
2024/04/10	2	100.75	7.1	101.99	101.00	-5.1	12,741	-0.04%
2024/04/09	6	100.58	1	100.50	100.50	5	12,653	0.04%
2024/04/08	0	99.00	3	100.13	101.00	-3	12,569	-0.02%
2024/04/03	1	98.00	1	98.20	97.40	0	12,409	0.00%
2024/04/02	1	98.70	0	0.00	98.30	1	12,352	0.01%
2024/04/01	4.1	98.56	1	98.20	97.50	3.1	12,444	0.02%
2024/03/29	3	100.60	8	100.05	102.00	-5	12,305	-0.04%
2024/03/28	13.3	99.91	3	99.03	99.70	10.3	11,794	0.09%
2024/03/27	5.4	97.81	0	0.00	98.40	5.4	11,473	0.05%
2024/03/26	15	97.86	14	97.66	97.80	1	11,451	0.01%
2024/03/25	3	101.33	2	103.00	101.50	1	11,190	0.01%
2024/03/22	10	102.40	10	101.60	102.00	0	10,988	0.00%
2024/03/21	2.3	103.00	5	102.90	104.50	-2.7	10,738	-0.03%
2024/03/20	42.1	104.80	23	104.98	103.50	19.1	10,139	0.19%
2024/03/19	4	96.50	5.5	95.89	100.00	-1.5	8,878	-0.02%
2024/03/18	0	0.00	1	90.00	91.00	-1	8,004	-0.01%
2024/03/14	1	88.00	0.1	88.20	88.60	0.9	7,682	0.01%
2024/03/13	0	0.00	1	90.00	89.90	-1	7,542	-0.01%
2024/03/12	0	0.00	0.1	87.50	87.50	-0.1	7,197	0.00%
2024/03/11	1	84.80	0	0.00	85.10	1	7,121	0.01%
2024/03/08	21	86.00	1	86.00	85.30	20	7,116	0.28%
2024/03/04	0.1	85.60	0	0.00	86.00	0.1	7,086	0.00%
2024/02/26	0	0.00	1	85.50	85.60	-1	6,928	-0.01%
2024/02/23	0.1	86.00	2	86.70	85.90	-1.9	6,926	-0.03%
2024/02/22	0.1	86.60	1	86.70	86.60	-0.9	6,984	-0.01%
2024/02/21	0	0.00	1	85.60	85.90	-1	6,966	-0.01%
2024/02/20	0	0.00	1	85.20	85.50	-1	7,099	-0.01%
2024/02/16	0	0.00	2	84.20	84.70	-2	7,199	-0.03%
2024/02/15	1	83.40	10	85.21	83.70	-9	7,308	-0.12%
2024/02/05	10.1	84.50	0	0.00	84.50	10.1	7,268	0.14%
2024/02/02	0	83.80	0	0.00	84.30	0	7,266	0.00%
2024/02/01	1	83.60	0.4	83.50	84.10	0.6	7,299	0.01%
2024/01/29	1	83.20	10	83.70	84.20	-9	7,241	-0.12%
2024/01/26	11	83.09	0	0.00	83.30	11	7,212	0.15%
2024/01/25	1.1	84.75	0	0.00	84.20	1.1	7,174	0.02%
2024/01/24	2	86.50	1.1	86.28	86.10	0.9	7,126	0.01%
2024/01/23	0	0.00	1	83.30	83.50	-1	6,876	-0.01%
2024/01/22	2	83.55	0	0.00	83.00	2	6,794	0.03%
2024/01/17	0.1	80.87	0	0.00	80.80	0.1	6,811	0.00%
2024/01/15	1.1	82.95	0.1	83.20	82.40	1	6,637	0.02%
2024/01/11	0.1	82.50	0	0.00	82.50	0.1	6,663	0.00%
2024/01/10	1.1	83.02	1	83.50	82.90	0.1	6,595	0.00%
2024/01/04	0	0.00	1	85.00	84.60	-1	6,633	-0.02%
2024/01/03	0.2	85.79	0	0.00	85.90	0.2	6,624	0.00%
2023/12/29	1	85.00	0	0.00	87.30	1	6,566	0.02%
2023/12/28	20	88.40	5	88.40	88.20	15	6,480	0.23%
2023/12/27	0	0.00	5	89.14	89.50	-5	6,434	-0.08%
2023/12/26	1	87.20	1	87.50	88.00	0	6,217	0.00%
2023/12/25	0	0.00	1	86.50	86.80	-1	6,146	-0.02%
2023/12/21	2	84.85	1	85.90	85.90	1	5,982	0.02%
2023/12/20	9	85.56	11	86.00	86.50	-2	5,833	-0.03%
2023/12/19	0	0.00	1	85.00	85.00	-1	5,606	-0.02%
2023/12/18	0	0.00	1	85.40	85.50	-1	5,517	-0.02%
2023/12/15	0	0.00	1	85.30	84.50	-1	5,391	-0.02%
2023/12/14	0	0.00	1	85.50	85.50	-1	5,312	-0.02%
2023/12/12	0	0.00	2	82.95	83.10	-2	5,215	-0.04%
2023/12/07	0	0.00	7	81.40	81.10	-7	5,228	-0.13%
2023/12/04	0	80.40	0	0.00	80.90	0	5,339	0.00%
2023/12/01	0.1	81.00	0	0.00	81.30	0.1	5,371	0.00%
2023/11/29	1	81.50	6	81.77	81.70	-5	5,281	-0.09%
2023/11/28	0	0.00	1	81.10	81.10	-1	5,277	-0.02%
2023/11/22	0	0.00	5	81.34	81.00	-5	5,469	-0.09%
2023/11/21	0	0.00	1.3	81.25	81.90	-1.3	5,630	-0.02%
2023/11/20	0	0.00	1.1	80.88	81.10	-1.1	5,878	-0.02%
2023/11/17	0	0.00	1	80.20	80.80	-1	5,985	-0.02%
2023/11/15	4	79.90	0	0.00	80.00	4	6,078	0.07%
2023/11/14	1	79.00	2	79.30	79.50	-1	6,138	-0.02%
2023/11/02	0	77.10	0	0.00	77.20	0	6,767	0.00%
2023/11/01	0.1	76.80	4	76.00	76.90	-3.9	6,838	-0.06%
2023/10/31	10	75.00	0	0.00	75.40	10	6,907	0.14%
2023/10/25	0	0.00	13	77.16	77.00	-13	7,240	-0.18%
2023/10/24	0	0.00	1	76.50	76.80	-1	7,382	-0.01%
2023/10/23	0.1	75.53	0	0.00	75.40	0.1	7,533	0.00%
2023/10/17	3.3	76.75	0	0.00	77.00	3.3	8,891	0.04%
2023/10/16	0	0.00	1	78.00	77.60	-1	9,690	-0.01%
2023/10/12	0	0.00	3	78.37	78.90	-3	12,173	-0.02%
2023/10/11	0	0.00	1.6	78.14	78.10	-1.6	12,236	-0.01%
2023/10/05	0	0.00	2	77.50	77.70	-2	12,401	-0.02%
2023/10/03	1	77.40	0	0.00	77.40	1	12,355	0.01%
2023/10/02	2.1	76.74	0	0.00	76.60	2.1	12,385	0.02%
2023/09/26	0	0.00	1	76.20	76.00	-1	12,860	-0.01%
2023/09/25	0.1	76.50	0	0.00	76.70	0.1	13,053	0.00%
2023/09/21	0	0.00	1	76.80	76.50	-1	13,295	-0.01%
2023/09/20	1	77.40	1	78.00	77.00	0	13,295	0.00%
2023/09/19	11	77.50	0	0.00	77.20	11	13,334	0.08%
2023/09/13	0	0.00	0.2	77.00	76.80	-0.2	13,514	0.00%
2023/09/11	1	75.60	0	0.00	74.90	1	14,315	0.01%
2023/09/08	0	0.00	2	78.00	78.10	-2	14,255	-0.01%
2023/09/05	0	0.00	3	77.30	77.70	-3	14,400	-0.02%
2023/09/04	1	77.10	0	0.00	77.30	1	14,516	0.01%
2023/09/01	0.6	77.80	0	0.00	77.70	0.6	14,570	0.00%
2023/08/28	0	0.00	4.1	78.73	78.70	-4.1	14,904	-0.03%
2023/08/25	1	78.70	1	79.90	78.90	0	14,987	0.00%
2023/08/24	4	79.90	4	80.05	80.10	0	14,881	0.00%
2023/08/23	3	78.50	1	78.50	78.70	2	14,565	0.01%
2023/08/22	2	77.75	2	77.80	77.80	0	14,486	0.00%
2023/08/21	2	77.10	2	76.70	76.70	0	14,343	0.00%
2023/08/18	2	77.40	3	77.33	76.90	-1	14,225	-0.01%
2023/08/17	2	77.00	2	77.30	77.30	0	14,094	0.00%
2023/08/15	0	0.00	2	76.40	76.60	-2	13,908	-0.01%
2023/08/11	0	0.00	5	76.36	76.20	-5	13,859	-0.04%
2023/08/07	1	77.10	1	76.60	76.70	0	13,417	0.00%
2023/08/02	0	75.80	0	0.00	75.80	0	13,195	0.00%
2023/08/01	0.1	76.30	0.1	76.30	76.20	0	13,033	0.00%
2023/07/31	1	76.00	0	0.00	76.40	1	12,942	0.01%
2023/07/28	0	0.00	4	78.40	78.70	-4	12,711	-0.03%
2023/07/27	1	78.80	0	0.00	77.50	1	12,594	0.01%
2023/07/26	0.1	79.40	0	0.00	78.80	0.1	12,450	0.00%
2023/07/25	53	80.97	5	80.78	80.20	48	12,303	0.39%
2023/07/24	64	79.05	7	79.33	78.80	57	11,989	0.48%
2023/07/21	0	0.00	10	74.50	76.60	-10	11,653	-0.09%
2023/07/20	4	76.93	1	76.10	76.10	3	11,433	0.03%
2023/07/19	12	80.27	12.3	79.15	76.80	-0.3	11,091	0.00%
2023/07/18	114.3	84.12	90	84.78	84.20	24.3	10,245	0.24%	大買/
2023/07/17	1	81.10	15	81.68	81.90	-14	8,199	-0.17%
2023/07/14	2	74.40	4	74.80	74.50	-2	7,719	-0.03%
2023/07/13	4	74.75	25	74.20	74.20	-21	7,601	-0.28%
2023/07/10	0.1	70.25	0	0.00	69.90	0.1	7,371	0.00%
2023/07/07	1.1	69.78	0	0.00	70.50	1.1	7,383	0.01%
2023/07/05	3.1	71.90	5	71.72	71.50	-2	7,229	-0.03%
2023/07/04	12	73.02	0	0.00	72.20	12	7,130	0.17%
2023/07/03	2.1	75.91	3	76.20	76.00	-0.9	6,909	-0.01%
2023/06/30	1	74.70	0	0.00	74.80	1	6,771	0.01%
2023/06/27	0	0.00	1	75.00	74.70	-1	6,554	-0.02%
2023/06/20	1	76.31	0	0.00	76.40	1	6,345	0.02%
2023/06/19	0.1	77.60	2	77.10	77.10	-2	6,266	-0.03%
2023/06/16	2	80.00	3	80.87	79.30	-1	6,128	-0.02%
2023/06/15	0	0.00	0.4	79.40	79.40	-0.4	5,369	-0.01%
2023/06/14	0	0.00	1	78.00	78.00	-1	5,251	-0.02%
2023/06/13	0	0.00	1	78.00	78.00	-1	5,214	-0.02%
2023/06/12	0	0.00	100	78.00	77.60	-100	5,273	-1.90%
2023/06/09	0	0.00	1	78.20	78.10	-1	5,217	-0.02%
2023/06/08	10	77.60	2	78.10	77.40	8	5,167	0.15%
2023/06/06	0	0.00	2.1	77.44	77.50	-2.1	4,999	-0.04%
2023/06/05	8.1	78.02	2	78.05	78.00	6.1	4,932	0.12%
2023/06/02	100.3	77.55	5	77.34	77.10	95.3	4,767	2.00%
2023/06/01	0.1	75.50	0	0.00	75.70	0.1	4,541	0.00%
2023/05/31	1	75.80	0	0.00	75.30	1	4,480	0.02%
2023/05/30	0	0.00	1	74.90	75.00	-1	4,343	-0.02%
2023/05/29	0	0.00	8	74.80	74.70	-8	4,292	-0.19%
2023/05/26	2	73.60	5.6	74.31	74.50	-3.6	4,279	-0.08%
2023/05/25	1	73.60	1	73.70	73.60	0	4,183	0.00%
2023/05/24	0	0.00	1	73.20	73.50	-1	4,171	-0.02%
2023/05/23	0	0.00	1	73.30	73.10	-1	4,149	-0.02%
2023/05/22	1	73.70	0	0.00	73.40	1	4,114	0.02%
2023/05/19	2	72.95	1.1	73.00	73.20	1	4,072	0.02%
2023/05/17	0	0.00	2	72.20	72.30	-2	3,986	-0.05%
2023/05/16	0	0.00	4	71.23	71.30	-4	3,882	-0.10%
2023/05/11	20	70.80	1	71.00	70.70	19	3,826	0.50%
2023/05/08	0	70.10	0	0.00	70.30	0	3,910	0.00%
2023/05/04	0	0.00	2	70.20	70.20	-2	3,961	-0.05%
2023/05/03	0	70.20	0	0.00	70.20	0	3,972	0.00%
2023/05/02	0.1	70.10	1.1	70.48	70.50	-0.9	4,086	-0.02%
2023/04/28	0	0.00	1	69.90	70.00	-1	4,147	-0.02%
2023/04/27	0	0.00	2	69.95	69.60	-2	4,145	-0.05%
2023/04/26	1	69.30	0	0.00	69.70	1	4,071	0.02%
2023/04/25	0	69.20	0	0.00	69.00	0	3,961	0.00%
2023/04/21	0	0.00	1	70.60	70.10	-1	3,774	-0.03%
2023/04/17	0	0.00	4	70.43	70.70	-4	3,715	-0.11%
2023/04/12	0	0.00	0.1	70.50	70.60	-0.1	3,635	0.00%
2023/04/11	0	0.00	0.2	70.15	70.40	-0.2	3,604	-0.01%
2023/04/07	0	70.20	1	70.40	70.40	-1	3,558	-0.03%
2023/04/06	0.2	70.30	1	70.00	70.50	-0.8	3,537	-0.02%
2023/03/28	0.4	69.00	0	0.00	69.50	0.4	4,095	0.01%
2023/03/23	0	0.00	2	69.70	69.80	-2	4,667	-0.04%
2023/03/21	0	0.00	6	68.62	69.30	-6	4,771	-0.13%
2023/03/17	0	0.00	6	68.10	67.90	-6	4,828	-0.12%
2023/03/15	8.3	67.31	0	0.00	66.60	8.3	4,826	0.17%
2023/03/13	0.1	68.00	2	68.80	69.40	-1.9	4,759	-0.04%
2023/03/07	0	0.00	9	69.41	69.90	-9	4,838	-0.19%
2023/03/06	0	68.60	0	0.00	69.00	0	4,816	0.00%
2023/03/02	0	68.00	0	0.00	68.40	0	4,844	0.00%
2023/03/01	1.1	67.48	1	68.10	68.00	0.1	4,827	0.00%
2023/02/24	0	68.20	1	68.50	68.00	-1	4,830	-0.02%
2023/02/23	2	68.20	0	0.00	68.50	2	4,810	0.04%
2023/02/21	0	0.00	1	67.70	67.90	-1	4,846	-0.02%
2023/02/20	0	0.00	1	67.40	67.80	-1	4,911	-0.02%
2023/02/17	0	0.00	1	67.50	67.50	-1	4,942	-0.02%
2023/02/15	0	0.00	2	67.20	67.20	-2	5,110	-0.04%
2023/02/13	1	67.00	2	67.00	67.10	-1	5,107	-0.02%
2023/02/10	0.2	66.60	10	66.40	66.60	-9.8	5,092	-0.19%
2023/02/09	0	66.40	0	0.00	66.50	0	5,098	0.00%
2023/02/07	0	0.00	5	66.60	66.60	-5	5,177	-0.10%
2023/02/06	0	66.00	3	66.30	66.10	-3	5,186	-0.06%
2023/02/02	0	65.30	0	0.00	65.40	0	5,212	0.00%
2023/02/01	0.2	64.90	0	0.00	65.00	0.2	5,234	0.00%
2023/01/31	5	64.70	0	0.00	64.50	5	5,257	0.10%
2023/01/30	0	0.00	7	65.20	65.60	-7	5,172	-0.14%
2023/01/17	1	64.40	0	0.00	64.70	1	5,134	0.02%
2023/01/13	0	0.00	1	64.80	64.30	-1	5,166	-0.02%
2023/01/12	1	64.70	0	0.00	64.50	1	5,310	0.02%
2023/01/11	0	64.40	0	0.00	64.50	0	5,367	0.00%
2023/01/10	0.2	64.10	8	64.68	64.50	-7.8	5,497	-0.14%
2023/01/09	0	64.50	5	64.64	64.80	-5	5,566	-0.09%
2023/01/06	0	63.60	0	0.00	64.00	0	5,574	0.00%
2023/01/04	0	63.20	0	0.00	63.50	0	5,611	0.00%
2023/01/03	0.2	63.70	0	0.00	63.70	0.2	5,662	0.00%
2022/12/29	2	63.60	0	0.00	63.80	2	5,728	0.03%
2022/12/23	0	0.00	7	64.20	64.20	-7	5,962	-0.12%
2022/12/22	0	63.60	1	64.40	64.00	-1	6,001	-0.02%
2022/12/21	0	63.20	0	0.00	63.70	0	5,819	0.00%
2022/12/20	1	63.30	2	63.60	63.60	-1	5,618	-0.02%
2022/12/19	2	62.50	13	63.59	63.80	-11	5,419	-0.20%
2022/12/16	1	62.30	1	64.00	64.00	0	5,185	0.00%
2022/12/13	0	63.20	0	0.00	63.20	0	5,120	0.00%
2022/12/12	0.1	62.80	1	62.90	63.20	-0.9	5,121	-0.02%
2022/12/07	0	63.00	0	0.00	63.00	0	5,366	0.00%
2022/12/06	0	63.10	1	62.90	63.80	-1	5,406	-0.02%
2022/12/02	1	61.60	0	0.00	61.90	1	5,361	0.02%
2022/11/30	0	0.00	3	61.50	62.00	-3	5,351	-0.06%
2022/11/29	0	0.00	5	61.44	61.50	-5	5,417	-0.09%
2022/11/24	0	0.00	2	60.00	60.20	-2	5,506	-0.04%
2022/11/23	0	0.00	2	59.40	59.20	-2	5,519	-0.04%
2022/11/21	4	59.40	0	0.00	59.40	4	5,504	0.07%
2022/11/18	0	0.00	1	60.20	60.30	-1	5,487	-0.02%
2022/11/17	4	59.65	2	60.45	60.30	2	5,470	0.04%
2022/11/16	0	0.00	6	60.30	60.40	-6	5,481	-0.11%
2022/11/15	0	0.00	10	60.72	60.60	-10	5,468	-0.18%
2022/11/11	1.1	59.77	0	0.00	60.00	1.1	5,398	0.02%
2022/11/10	0.2	58.60	0	0.00	58.70	0.2	5,312	0.00%
2022/11/09	6.1	58.40	0	0.00	58.40	6.1	5,356	0.11%
2022/11/08	0	0.00	10	57.70	58.10	-10	5,399	-0.19%
2022/11/01	2	58.30	0	0.00	58.40	2	5,431	0.04%
2022/10/31	3	58.43	0	0.00	59.00	3	5,488	0.05%
2022/10/28	0	0.00	2	57.10	56.70	-2	5,441	-0.04%
2022/10/25	3	56.47	0	0.00	56.20	3	5,495	0.05%
2022/10/24	2	56.40	0	0.00	56.90	2	5,554	0.04%
2022/10/20	5	55.28	1	56.10	55.90	4	5,525	0.07%
2022/10/19	1	57.00	0	0.00	56.70	1	5,397	0.02%
2022/10/18	1.1	56.90	0	0.00	56.60	1.1	5,355	0.02%
2022/10/14	0.2	57.50	0	0.00	57.30	0.2	5,331	0.00%
2022/10/12	2	57.50	0	0.00	57.30	2	5,438	0.04%
2022/10/11	1	57.00	0	0.00	57.30	1	5,491	0.02%
2022/10/06	2	59.20	1	59.10	59.00	1	5,460	0.02%
2022/10/05	1	59.40	6	59.65	59.30	-5	5,456	-0.09%
2022/10/04	0	0.00	2	59.30	59.10	-2	5,430	-0.04%
2022/10/03	1	57.50	0	0.00	57.50	1	5,383	0.02%
2022/09/29	0	59.50	0	0.00	59.20	0	5,353	0.00%
2022/09/28	0	0.00	3	59.93	59.20	-3	5,353	-0.06%
2022/09/27	2	59.40	1	60.50	59.50	1	5,346	0.02%
2022/09/23	3	60.83	0	0.00	60.40	3	5,451	0.06%
2022/09/22	3	61.70	0	0.00	61.50	3	5,844	0.05%
2022/09/21	3	62.63	0	0.00	63.10	3	5,881	0.05%
2022/09/19	2.2	63.13	0	0.00	63.10	2.2	5,783	0.04%
2022/09/16	4.1	63.12	1	63.78	63.50	3.1	5,743	0.05%
2022/09/15	6	63.80	0	0.00	63.70	6	5,614	0.11%
2022/09/14	10	63.61	0	0.00	63.40	10	5,603	0.18%
2022/09/13	0	0.00	5	64.80	65.50	-5	5,593	-0.09%
2022/09/12	2.1	63.82	0	0.00	63.90	2.1	5,592	0.04%
2022/09/08	5	63.40	0	0.00	63.70	5	5,677	0.09%
2022/09/06	0	64.10	0	0.00	64.50	0	5,681	0.00%
2022/09/05	0	0.00	9	64.19	64.50	-9	5,657	-0.16%
2022/09/02	3	62.17	0	0.00	62.10	3	5,585	0.05%
2022/09/01	3	62.60	0	0.00	63.10	3	5,556	0.05%
2022/08/30	0	0.00	5	64.50	64.10	-5	5,518	-0.09%
2022/08/29	4	63.40	0	0.00	63.30	4	5,527	0.07%
2022/08/26	0	0.00	2	64.20	64.20	-2	5,538	-0.04%
2022/08/25	0	0.00	2	64.20	63.80	-2	5,583	-0.04%
2022/08/24	1	64.10	0	0.00	63.60	1	5,601	0.02%
2022/08/23	1	64.00	8	64.46	64.20	-7	5,806	-0.12%
2022/08/22	0	0.00	6	63.53	64.20	-6	5,821	-0.10%
2022/08/18	0	0.00	4	62.40	63.00	-4	5,827	-0.07%
2022/08/17	0	0.00	1	62.80	62.80	-1	5,857	-0.02%
2022/08/16	10	62.41	0	0.00	62.20	10	5,858	0.17%
2022/08/15	4.1	63.20	0	0.00	63.00	4.1	5,812	0.07%
2022/08/12	0	0.00	2	64.50	64.50	-2	5,768	-0.03%
2022/08/11	0	0.00	4	63.68	63.70	-4	5,763	-0.07%
2022/08/10	0	0.00	4	63.40	63.00	-4	5,813	-0.07%
2022/08/08	0	62.10	0	0.00	62.10	0	5,938	0.00%
2022/08/05	2	62.00	2	62.00	62.00	0	6,189	0.00%
2022/08/02	0	0.00	11	62.16	63.00	-11	6,251	-0.18%
2022/07/29	0.2	62.54	0	0.00	62.20	0.2	6,215	0.00%
2022/07/28	0	0.00	1	62.10	62.30	-1	6,139	-0.02%
2022/07/27	0	0.00	1	61.40	61.60	-1	6,113	-0.02%
2022/07/26	1	60.70	0	0.00	60.80	1	6,119	0.02%
2022/07/25	0	0.00	1	61.90	61.60	-1	6,160	-0.02%
2022/07/21	0	0.00	10	60.20	60.50	-10	6,216	-0.16%
2022/07/20	0	0.00	4	59.40	59.40	-4	6,235	-0.06%
2022/07/08	2.1	57.45	0	0.00	57.40	2.1	6,420	0.03%
2022/07/06	3	55.67	0	0.00	55.10	3	6,481	0.05%
2022/07/04	2	56.45	0	0.00	55.70	2	6,456	0.03%
2022/06/30	15.1	58.11	0	0.00	57.00	15.1	6,414	0.24%
2022/06/29	13	66.99	0	0.00	66.80	13	6,015	0.22%
2022/06/17	1	68.40	1	69.10	69.90	0	6,074	0.00%
2022/06/16	2	68.80	0	0.00	68.80	2	6,000	0.03%
2022/06/10	7	68.60	0	0.00	68.70	7	6,724	0.10%
2022/06/06	0	69.50	0	0.00	69.50	0	7,135	0.00%
2022/06/02	0	0.00	31	69.20	68.90	-31	7,250	-0.43%
2022/06/01	1	69.50	9	69.30	69.20	-8	7,348	-0.11%
2022/05/30	0	0.00	5	68.10	68.30	-5	7,147	-0.07%
2022/05/26	1	66.40	1	66.20	65.90	0	7,201	0.00%
2022/05/23	5	65.30	0	0.00	65.30	5	7,278	0.07%
2022/05/19	4	64.88	2	65.00	64.70	2	7,274	0.03%
2022/05/18	0	65.40	3	65.30	65.20	-3	7,214	-0.04%
2022/05/17	5	65.00	0	0.00	64.50	5	7,177	0.07%
2022/05/16	0	0.00	5	64.50	64.20	-5	7,123	-0.07%
2022/05/13	7	64.81	5	64.88	64.60	2	7,048	0.03%
2022/05/10	1	68.93	0	0.00	69.70	1	6,755	0.02%
2022/05/09	4	69.70	0	0.00	69.40	4	6,795	0.06%
2022/05/06	1	69.90	0	0.00	70.60	1	6,771	0.01%
2022/05/03	0	0.00	1	70.20	70.40	-1	6,908	-0.01%
2022/04/28	4	69.33	0	0.00	69.40	4	7,031	0.06%
2022/04/27	1	69.70	0	0.00	69.90	1	6,982	0.01%
2022/04/26	7	71.33	1	71.40	71.30	6	7,134	0.08%
2022/04/25	0	0.00	1	70.50	70.50	-1	7,315	-0.01%
2022/04/18	0	70.50	0	0.00	70.50	0	7,016	0.00%
2022/04/15	1	70.40	0	0.00	70.30	1	7,000	0.01%
2022/04/14	1	71.30	1	71.60	71.50	0	6,987	0.00%
2022/04/12	0	0.00	2	71.70	71.00	-2	7,071	-0.03%
2022/04/11	4	70.60	0.2	71.00	70.80	3.8	7,046	0.05%
2022/04/08	0.5	71.40	0	0.00	71.60	0.5	7,041	0.01%
2022/04/06	2	71.45	0	0.00	71.60	2	6,920	0.03%
2022/04/01	1	71.90	0	0.00	72.50	1	6,933	0.01%
2022/03/31	1	72.00	2	72.20	72.40	-1	6,919	-0.01%
2022/03/30	1	72.60	0	0.00	72.70	1	6,873	0.01%
2022/03/25	1	73.00	4	73.40	73.60	-3	6,816	-0.04%
2022/03/24	0	0.00	1	73.50	73.60	-1	6,793	-0.01%
2022/03/22	0	0.00	3	72.13	72.80	-3	6,628	-0.05%
2022/03/18	2	72.60	7	72.63	72.80	-5	6,492	-0.08%
2022/03/17	0	0.00	13	72.76	72.90	-13	6,112	-0.21%
2022/03/16	16	71.88	0	0.00	72.10	16	5,956	0.27%
2022/03/15	0	0.00	10	71.20	71.60	-10	5,852	-0.17%
2022/03/14	2	71.30	7	71.46	71.60	-5	5,755	-0.09%
2022/03/11	7	70.31	4	70.70	70.40	3	5,584	0.05%
2022/03/09	0	0.00	3	68.87	68.90	-3	5,413	-0.06%
2022/03/08	0	68.40	5	68.44	68.60	-5	5,452	-0.09%
2022/03/07	9	68.23	0	0.00	67.60	9	5,354	0.17%
2022/03/02	0	0.00	1	70.00	69.90	-1	5,409	-0.02%
2022/03/01	5	70.70	2	70.35	70.30	3	5,422	0.06%
2022/02/24	2	68.75	31	68.89	69.00	-29	5,286	-0.55%
2022/02/23	1	69.50	1	69.80	69.80	0	5,235	0.00%
2022/02/22	1	69.30	0	0.00	69.60	1	5,238	0.02%
2022/02/21	0	0.00	3	69.97	70.10	-3	5,236	-0.06%
2022/02/17	0	0.00	1	70.00	70.30	-1	5,349	-0.02%
2022/02/16	0	0.00	1	69.40	69.80	-1	5,368	-0.02%
2022/02/10	6	70.45	0	0.00	70.80	6	5,540	0.11%
2022/02/09	0	70.30	7	70.19	70.80	-7	5,515	-0.13%
2022/02/08	5	69.70	1	69.50	69.70	4	5,456	0.07%
2022/01/26	2.3	69.10	1	69.50	69.30	1.3	5,489	0.02%
2022/01/25	6	69.90	0	0.00	69.90	6	5,829	0.10%
2022/01/24	2	70.00	11	70.70	70.80	-9	5,792	-0.16%
2022/01/20	1	70.70	0	0.00	70.90	1	5,651	0.02%
2022/01/19	2	70.85	9	70.69	71.00	-7	5,613	-0.12%
2022/01/18	2	70.60	14	70.26	70.40	-12	5,451	-0.22%
2022/01/14	5	69.06	1	69.00	69.00	4	5,171	0.08%
2022/01/13	0	0.00	4	69.15	69.30	-4	5,198	-0.08%
2022/01/12	1	68.70	0	0.00	69.30	1	5,218	0.02%
2022/01/11	2	68.80	7	68.70	69.10	-5	5,242	-0.10%
2022/01/06	0	69.10	0	0.00	69.30	0	5,247	0.00%
2022/01/04	1	68.00	0	0.00	68.30	1	5,251	0.02%
2022/01/03	1	69.20	2	69.05	68.90	-1	5,199	-0.02%
2021/12/29	0	0.00	33	69.21	69.30	-33	5,230	-0.63%
2021/12/28	3	69.40	0	0.00	69.40	3	5,246	0.06%
2021/12/27	0	0.00	4	68.90	69.00	-4	5,221	-0.08%
2021/12/24	0	0.00	2	68.70	68.70	-2	5,246	-0.04%
2021/12/23	0	0.00	1	68.60	68.70	-1	5,275	-0.02%
2021/12/22	0	0.00	1	68.50	68.50	-1	5,294	-0.02%
2021/12/21	0	0.00	2	68.40	68.70	-2	5,306	-0.04%
2021/12/20	0	0.00	1	68.40	68.50	-1	5,312	-0.02%
2021/12/15	0	0.00	0.2	67.60	67.70	-0.2	5,462	0.00%
2021/12/10	1	68.20	1	68.10	67.90	0	5,489	0.00%
2021/12/09	1	67.70	7	67.80	68.00	-6	5,482	-0.11%
2021/12/08	0	0.00	5	67.10	67.10	-5	5,438	-0.09%
2021/12/07	0	66.90	1	66.80	66.80	-1	5,387	-0.02%
2021/12/03	0.2	66.70	1	66.60	66.40	-0.8	5,382	-0.01%
2021/12/02	4	66.38	0	0.00	66.40	4	5,331	0.08%
2021/12/01	7	66.71	1	66.90	66.90	6	5,259	0.11%
2021/11/30	1	66.60	0	0.00	66.60	1	5,250	0.02%
2021/11/29	1	67.00	2	67.00	67.00	-1	5,112	-0.02%
2021/11/25	3	67.83	3	67.90	67.80	0	5,201	0.00%
2021/11/24	1	68.10	4	68.33	68.10	-3	5,184	-0.06%
2021/11/23	35	68.48	3	68.40	68.30	32	5,190	0.62%
2021/11/17	3	68.57	0	0.00	68.00	3	5,224	0.06%
2021/11/16	1	68.40	7	68.34	68.40	-6	5,203	-0.12%
2021/11/15	0	0.00	1	68.40	68.00	-1	5,251	-0.02%
2021/11/12	13	67.32	1	67.40	67.70	12	5,276	0.23%
2021/11/10	0	0.00	5	68.40	68.40	-5	5,304	-0.09%
2021/11/08	0	68.50	0	0.00	68.50	0	5,461	0.00%
2021/11/04	5	69.50	0	0.00	69.30	5	5,483	0.09%
2021/11/03	0	0.00	150	69.46	69.50	-150	5,504	-2.73%	大賣/鉅額交易
2021/11/02	0	0.00	1	70.00	69.30	-1	5,477	-0.02%
2021/10/26	0	0.00	2	67.75	67.90	-2	5,448	-0.04%
2021/10/25	0	0.00	2	67.15	67.10	-2	5,456	-0.04%
2021/10/22	2	67.20	0	0.00	67.40	2	5,540	0.04%
2021/10/19	0	0.00	1	68.00	67.90	-1	5,613	-0.02%
2021/10/18	0	0.00	3	67.90	67.80	-3	5,644	-0.05%
2021/10/15	0	0.00	6	67.60	67.70	-6	5,681	-0.11%
2021/10/14	1	67.40	0	0.00	67.40	1	5,724	0.02%
2021/10/12	0	0.00	2	67.55	67.70	-2	5,787	-0.03%
2021/10/08	0	0.00	7	67.20	66.80	-7	5,786	-0.12%
2021/10/07	4	67.10	7	67.29	66.80	-3	5,886	-0.05%
2021/10/06	0	66.30	0	0.00	66.50	0	6,001	0.00%
2021/10/05	1	66.40	0	0.00	66.40	1	6,142	0.02%
2021/10/04	0	0.00	1	66.40	66.10	-1	6,293	-0.02%
2021/10/01	0	0.00	2	66.00	66.00	-2	6,320	-0.03%
2021/09/30	7	66.56	1	65.70	67.00	6	6,337	0.09%
2021/09/29	1	65.50	1	65.90	65.80	0	6,376	0.00%
2021/09/28	1	66.70	0	0.00	66.50	1	6,517	0.02%
2021/09/27	8	67.23	6	67.35	67.20	2	6,647	0.03%
2021/09/24	3	67.43	2	67.35	67.10	1	6,925	0.01%
2021/09/23	3	65.90	3	65.67	66.10	0	7,370	0.00%
2021/09/17	3.2	64.75	0	0.00	64.70	3.2	7,717	0.04%
2021/09/15	1	64.80	0	0.00	64.60	1	7,936	0.01%
2021/09/14	0.3	65.00	0	0.00	64.50	0.3	8,037	0.00%
2021/09/13	1	64.90	0	0.00	65.20	1	8,176	0.01%
2021/09/09	2	63.90	0	0.00	64.20	2	8,495	0.02%
2021/09/08	7	64.39	0	0.00	64.40	7	8,506	0.08%
2021/09/07	0.3	65.30	0	0.00	65.10	0.3	8,576	0.00%
2021/09/03	2	64.90	2	64.90	65.30	0	8,711	0.00%
2021/09/02	1	64.60	0	0.00	64.50	1	8,730	0.01%
2021/09/01	2	65.00	0	0.00	64.90	2	8,760	0.02%
2021/08/31	2	64.50	0	0.00	64.80	2	8,750	0.02%
2021/08/30	1	64.50	0	0.00	64.60	1	8,683	0.01%
2021/08/26	1	64.60	0	0.00	64.60	1	8,732	0.01%
2021/08/20	0	0.00	1	64.30	64.20	-1	8,974	-0.01%
2021/08/19	1	64.00	7.1	64.37	64.50	-6.1	9,122	-0.07%
2021/08/18	8	63.96	0	0.00	64.10	8	9,144	0.09%
2021/08/17	0	0.00	3	64.30	64.50	-3	9,221	-0.03%
2021/08/16	8	64.95	0	0.00	64.50	8	9,212	0.09%
2021/08/13	3	65.70	0	0.00	65.70	3	9,230	0.03%
2021/08/11	0	0.00	3	68.00	67.80	-3	9,333	-0.03%
2021/08/10	0	0.00	2	67.30	68.00	-2	9,357	-0.02%
2021/08/09	0	0.00	2	67.55	67.50	-2	9,527	-0.02%
2021/08/06	1	68.20	1	68.30	68.30	0	9,564	0.00%
2021/08/05	156	68.62	3	68.53	68.80	153	9,788	1.56%	大買/鉅額交易
2021/08/02	1	67.00	1	67.10	67.10	0	10,492	0.00%
2021/07/30	4.4	67.03	0	0.00	67.30	4.4	10,571	0.04%
2021/07/29	0	0.00	2	67.45	67.60	-2	10,767	-0.02%
2021/07/27	4	67.68	1	67.70	68.00	3	11,112	0.03%
2021/07/26	6	66.75	1	66.80	66.90	5	11,257	0.04%
2021/07/23	1	66.80	1	66.80	66.80	0	11,392	0.00%
2021/07/22	1	66.90	0	0.00	67.10	1	11,465	0.01%
2021/07/21	2	67.20	4	67.13	67.20	-2	11,550	-0.02%
2021/07/20	0	0.00	12	67.20	67.20	-12	11,656	-0.10%
2021/07/19	1	67.60	0	0.00	67.90	1	11,774	0.01%
2021/07/16	0	0.00	10	68.00	68.00	-10	12,296	-0.08%
2021/07/15	1	67.90	0	0.00	67.90	1	12,418	0.01%
2021/07/14	1.4	67.70	1	67.40	67.80	0.4	12,453	0.00%
2021/07/13	0	0.00	2	67.90	68.00	-2	12,488	-0.02%
2021/07/12	10	66.94	1	66.90	66.90	9	12,472	0.07%
2021/07/09	4	67.63	2.6	67.63	67.60	1.4	12,388	0.01%
2021/07/08	1	68.60	2	68.20	68.10	-1	12,472	-0.01%
2021/07/07	7	68.03	1	68.20	68.30	6	12,569	0.05%
2021/07/06	1	68.20	0	0.00	68.30	1	12,718	0.01%
2021/07/05	2.1	67.96	2	68.00	68.70	0.1	12,813	0.00%
2021/07/02	7.3	67.90	2	68.00	68.00	5.3	12,858	0.04%
2021/07/01	8.2	68.60	1	68.10	68.30	7.2	12,921	0.06%
2021/06/30	10.1	68.79	0	0.00	68.80	10.1	12,878	0.08%
2021/06/29	75	73.73	3	73.90	73.70	72	12,478	0.58%
2021/06/28	15	74.05	0.5	74.10	74.00	14.5	12,325	0.12%
2021/06/24	1	74.90	5	74.80	74.50	-4	12,490	-0.03%
2021/06/23	2	74.50	1	74.70	74.60	1	13,119	0.01%
2021/06/22	1	74.20	0.5	74.80	74.30	0.5	13,325	0.00%
2021/06/21	12	73.89	0	0.00	74.40	12	13,359	0.09%
2021/06/18	2	74.55	0	0.00	74.70	2	13,457	0.01%
2021/06/16	3	73.60	0	0.00	73.80	3	13,793	0.02%
2021/06/15	0	0.00	2	72.20	73.00	-2	14,090	-0.01%
2021/06/11	2	72.55	1	72.60	72.30	1	14,259	0.01%
2021/06/10	0	0.00	1	73.00	73.00	-1	14,363	-0.01%
2021/06/09	2	73.00	0	0.00	72.70	2	14,498	0.01%
2021/06/08	3	73.27	0	0.00	73.50	3	14,816	0.02%
2021/06/04	1	73.40	0	0.00	73.40	1	15,470	0.01%
2021/06/03	1	73.60	2	73.70	73.50	-1	15,584	-0.01%
2021/06/02	1	74.00	6	73.48	73.60	-5	15,739	-0.03%
2021/06/01	4	73.60	6	73.65	73.80	-2	15,892	-0.01%
2021/05/31	6	73.00	1	73.40	73.50	5	15,999	0.03%
2021/05/28	2	73.20	2	73.20	73.20	0	16,099	0.00%
2021/05/27	0	0.00	50	73.00	73.20	-50	16,226	-0.31%
2021/05/26	3	73.13	3	73.10	73.30	0	16,505	0.00%
2021/05/25	3	72.70	0	0.00	72.90	3	16,687	0.02%
2021/05/24	1	72.90	2	72.70	72.70	-1	16,815	-0.01%
2021/05/21	0	0.00	2	72.40	72.50	-2	16,964	-0.01%
2021/05/20	5	72.12	111	72.01	72.10	-106	17,089	-0.62%	大賣/鉅額交易
2021/05/19	2	71.50	0	0.00	71.50	2	17,153	0.01%
2021/05/18	1	69.60	2	70.20	70.20	-1	17,358	-0.01%
2021/05/17	1	68.00	4	68.78	68.40	-3	17,964	-0.02%
2021/05/14	2	70.40	3	70.60	70.60	-1	17,941	-0.01%
2021/05/13	100	70.95	14	70.01	70.10	86	18,054	0.48%
2021/05/12	1	71.50	54	70.69	71.10	-53	17,959	-0.30%
2021/05/11	8	70.08	3	69.93	69.30	5	17,558	0.03%
2021/05/10	2	70.60	4	70.60	70.60	-2	17,580	-0.01%
2021/05/07	10	70.90	1	71.10	71.10	9	18,197	0.05%
2021/05/06	15.1	70.30	5	70.70	69.70	10.1	19,274	0.05%
2021/05/05	10.2	71.15	6.4	71.53	70.80	3.8	19,804	0.02%
2021/05/04	2	71.05	3	71.47	71.50	-1	20,037	0.00%
2021/05/03	8	72.45	0	0.00	72.20	8	20,055	0.04%
2021/04/29	2.1	73.94	1	73.70	73.60	1.1	20,347	0.01%
2021/04/28	21	73.74	1	73.60	73.60	20	20,672	0.10%
2021/04/27	0	0.00	29	73.21	73.30	-29	21,355	-0.14%
2021/04/26	6	73.67	10	73.50	73.60	-4	21,679	-0.02%
2021/04/23	1	73.70	1	73.80	73.90	0	22,419	0.00%
2021/04/22	14	74.40	12	74.77	74.10	2	24,604	0.01%
2021/04/21	1	74.00	2	73.90	74.30	-1	25,484	0.00%
2021/04/20	9	73.84	1	73.60	74.00	8	26,144	0.03%
2021/04/19	8	73.75	4	73.80	73.80	4	26,288	0.02%
2021/04/16	23	73.42	4	73.50	73.50	19	26,368	0.07%
2021/04/15	53	72.96	10	73.00	73.00	43	26,429	0.16%
2021/04/14	4	72.30	12	72.98	73.20	-8	26,434	-0.03%
2021/04/13	11	72.70	8	72.76	72.50	3	26,365	0.01%
2021/04/12	4.2	72.69	7	72.76	72.70	-2.9	26,479	-0.01%
2021/04/09	6.1	73.52	43	73.33	73.30	-36.9	26,461	-0.14%
2021/04/08	46.3	73.77	46	73.65	73.60	0.3	26,327	0.00%
2021/04/07	2.1	72.67	3	72.70	72.80	-0.9	26,181	0.00%
2021/04/06	19.3	73.18	3	73.30	73.00	16.3	26,030	0.06%
2021/04/01	2	73.50	2	73.50	73.50	0	25,829	0.00%
2021/03/31	10	74.10	45	73.91	74.10	-35	25,726	-0.14%
2021/03/30	5	73.54	1	73.60	73.70	4	25,623	0.02%
2021/03/29	4	73.60	3	73.40	73.60	1	25,510	0.00%
2021/03/26	21	73.81	0	0.00	73.80	21	25,357	0.08%
2021/03/25	2	74.80	2	75.35	75.70	0	24,820	0.00%
2021/03/24	1	74.20	5	74.34	74.20	-4	24,692	-0.02%
2021/03/23	6	73.72	9	73.91	74.00	-3	24,594	-0.01%
2021/03/22	4	74.50	12	74.08	74.00	-8	24,491	-0.03%
2021/03/19	1	73.70	25.1	74.90	75.00	-24.1	24,545	-0.10%
2021/03/18	31	74.05	2	73.80	74.30	29	24,358	0.12%
2021/03/17	6	72.38	8.1	72.46	72.30	-2.1	24,366	-0.01%
2021/03/16	22	71.77	9	71.76	71.50	13	24,370	0.05%
2021/03/15	8	71.11	1.2	71.20	71.50	6.9	24,405	0.03%
2021/03/12	17.7	71.33	0.5	71.40	71.40	17.2	24,426	0.07%
2021/03/11	14.1	71.29	9	71.80	72.00	5.1	24,483	0.02%
2021/03/10	0	74.00	12	73.96	73.90	-12	23,998	-0.05%
2021/03/09	6	73.37	0	0.00	72.80	6	23,975	0.03%
2021/03/08	2	73.70	0	0.00	73.20	2	23,979	0.01%
2021/03/05	3.2	74.00	1	73.60	73.50	2.2	23,936	0.01%
2021/03/04	3	74.63	0	0.00	74.30	3	23,982	0.01%
2021/03/03	5	74.82	1	75.30	75.50	4	23,918	0.02%
2021/03/02	5	74.88	0	0.00	73.90	5	23,861	0.02%
2021/02/26	8	74.71	5	74.60	74.60	3	23,754	0.01%
2021/02/25	4	75.78	3	76.10	75.90	1	23,456	0.00%
2021/02/24	7	76.11	4	76.15	76.00	3	23,325	0.01%
2021/02/23	17	75.02	12	75.08	75.10	5	23,270	0.02%
2021/02/22	3	76.07	3	75.97	75.80	0	23,118	0.00%
2021/02/19	5	75.54	4	75.65	76.10	1	22,985	0.00%
2021/02/18	14	75.12	3	75.40	75.40	11	22,853	0.05%
2021/02/17	29	75.59	7	76.44	75.20	22	22,678	0.10%
2021/02/05	1	78.30	4	78.45	78.40	-3	22,274	-0.01%
2021/02/04	12	78.99	1	78.40	78.90	11	22,157	0.05%
2021/02/03	0	0.00	1	78.20	78.20	-1	22,161	0.00%
2021/02/02	14	78.55	22	78.48	78.10	-8	22,341	-0.04%
2021/02/01	17	78.08	18	77.78	78.00	-1	22,368	0.00%
2021/01/29	60	80.47	6	79.15	78.40	54	22,106	0.24%
2021/01/28	31	82.11	34	82.17	81.50	-3	21,406	-0.01%
2021/01/27	87	80.07	67	80.60	81.10	20	20,213	0.10%
2021/01/26	25	78.41	3	79.03	77.70	22	19,412	0.11%
2021/01/25	2	77.95	2.1	77.79	78.00	-0.1	19,027	0.00%
2021/01/22	48	76.33	37	76.31	77.60	11	18,789	0.06%
2021/01/21	23	77.29	7	77.53	77.00	16	18,280	0.09%
2021/01/20	41	77.48	73	78.09	76.00	-32	17,816	-0.18%
2021/01/19	72	79.11	56	79.43	79.00	16	17,029	0.09%
2021/01/18	36	78.62	47	81.19	79.00	-11	16,570	-0.07%
2021/01/15	70.1	81.11	56	81.61	80.40	14.1	15,678	0.09%
2021/01/14	14	75.49	17	77.32	77.90	-3	13,423	-0.02%
2021/01/13	8	70.13	11	70.82	70.90	-3	12,034	-0.02%
2021/01/12	1	67.50	0	0.00	67.50	1	11,175	0.01%
2021/01/11	1.5	67.23	2	67.00	67.30	-0.5	10,964	0.00%
2021/01/08	1	66.80	1	67.10	67.40	0	10,765	0.00%
2021/01/07	2	66.65	0	0.00	66.80	2	10,613	0.02%
2021/01/05	30	66.80	0	0.00	66.80	30	10,501	0.29%
2021/01/04	1	67.90	1	68.00	68.00	0	10,269	0.00%
2020/12/31	1	67.30	0	0.00	67.30	1	10,070	0.01%
2020/12/30	0	0.00	31	67.00	67.50	-31	10,034	-0.31%
2020/12/29	0	0.00	7	67.20	67.10	-7	9,957	-0.07%
2020/12/28	1	68.00	6	68.12	68.00	-5	9,906	-0.05%
2020/12/25	2	67.35	0	0.00	67.80	2	9,956	0.02%
2020/12/21	3	65.87	1	66.50	66.20	2	9,896	0.02%
2020/12/18	22	67.60	0	0.00	66.70	22	9,762	0.23%
2020/12/17	1	68.00	0	0.00	67.90	1	9,618	0.01%
2020/12/15	5	68.10	5	67.80	67.30	0	9,669	0.00%
2020/12/14	17	69.84	10	70.50	69.60	7	9,443	0.07%
2020/12/11	11	70.46	8	69.94	69.90	3	9,331	0.03%
2020/12/10	1	69.00	5	68.94	69.40	-4	8,938	-0.04%
2020/12/09	0	0.00	15	69.10	69.40	-15	8,781	-0.17%
2020/12/08	7	68.54	5	68.60	68.40	2	8,606	0.02%
2020/12/07	15	68.54	11	68.64	68.80	4	8,455	0.05%
2020/12/04	1	66.60	3	66.63	66.60	-2	8,094	-0.02%
2020/12/03	0	0.00	0	66.40	66.10	0	8,018	0.00%
2020/12/02	1	66.40	9.4	66.44	66.40	-8.4	7,971	-0.11%
2020/12/01	3	65.17	2	65.40	65.50	1	7,857	0.01%
2020/11/30	2	66.50	1	66.80	65.30	1	7,741	0.01%
2020/11/27	1	66.60	0	0.00	66.50	1	7,551	0.01%
2020/11/26	15	66.03	2	66.20	66.50	13	7,521	0.17%
2020/11/25	8	65.91	0	0.00	65.90	8	7,510	0.11%
2020/11/24	10	65.80	2	66.20	66.20	8	7,477	0.11%
2020/11/20	1	66.00	6	65.87	65.60	-5	7,246	-0.07%
2020/11/19	1	65.30	0	0.00	65.00	1	7,129	0.01%
2020/11/17	1	64.70	6	64.95	65.00	-5	7,243	-0.07%
2020/11/16	2	65.10	0	0.00	65.00	2	7,368	0.03%
2020/11/13	3	63.83	2	63.90	64.10	1	7,365	0.01%
2020/11/11	2	61.20	0	0.00	62.50	2	7,841	0.03%
2020/11/10	1	60.20	3	60.17	60.30	-2	8,501	-0.02%
2020/10/29	0	0.00	1	61.80	61.90	-1	8,543	-0.01%
2020/10/28	1	62.30	0	0.00	62.30	1	8,639	0.01%
2020/10/26	0	0.00	1	62.40	62.30	-1	8,767	-0.01%
2020/10/23	1	62.50	0	0.00	62.40	1	8,830	0.01%
2020/10/22	12	62.60	0	0.00	62.30	12	8,865	0.14%
2020/10/19	1	63.60	12	63.52	63.50	-11	8,992	-0.12%
2020/10/15	0	0.00	6	64.05	63.10	-6	9,382	-0.06%
2020/10/14	2	64.00	1	64.30	63.70	1	9,365	0.01%
2020/10/13	0	0.00	2	64.00	64.20	-2	9,314	-0.02%
2020/10/12	0	0.00	8	64.00	64.10	-8	9,380	-0.09%
2020/10/06	0	63.80	0	0.00	63.80	0	9,513	0.00%
2020/09/24	0	0.00	5	61.50	61.50	-5	10,068	-0.05%
2020/09/17	4	64.25	4	64.35	63.90	0	11,566	0.00%
2020/09/15	2	64.10	0	0.00	63.90	2	11,987	0.02%
2020/09/14	0	0.00	1	63.40	63.80	-1	12,033	-0.01%
2020/09/11	1	62.50	0	0.00	62.80	1	12,060	0.01%
2020/09/10	2	62.70	0	0.00	62.80	2	12,134	0.02%
2020/09/08	1	63.10	0	0.00	63.10	1	12,530	0.01%
2020/09/07	1	62.80	2	62.90	62.90	-1	12,889	-0.01%
2020/09/03	11	63.75	0	0.00	63.70	11	13,012	0.08%
2020/09/02	0	0.00	1	63.70	63.70	-1	13,103	-0.01%
2020/08/28	2	62.85	0	0.00	62.90	2	13,242	0.02%
2020/08/26	1	63.30	0	0.00	63.60	1	13,311	0.01%
2020/08/24	7	63.17	1	63.50	63.30	6	13,484	0.04%
2020/08/21	1	64.40	2	64.30	64.40	-1	13,382	-0.01%
2020/08/20	2	64.40	19.3	64.38	64.00	-17.3	13,352	-0.13%
2020/08/19	6	67.50	1	69.00	66.60	5	13,179	0.04%
2020/08/18	3	67.83	16	68.01	67.70	-13	13,092	-0.10%
2020/08/17	11	69.11	8	69.13	69.10	3	13,050	0.02%
2020/08/14	256.1	65.87	266	65.66	66.70	-9.9	12,536	-0.08%	大買/大賣/
2020/08/12	1	62.20	0	0.00	62.10	1	11,973	0.01%
2020/08/11	1	62.70	1	62.50	62.00	0	12,059	0.00%
2020/08/10	0.1	63.60	0	0.00	63.60	0.1	12,418	0.00%
2020/08/07	2	63.45	0	0.00	63.60	2	12,421	0.02%
2020/08/06	0	0.00	4	64.00	64.00	-4	12,425	-0.03%
2020/08/04	15	64.10	6	64.00	63.80	9	12,389	0.07%
2020/08/03	1	62.00	1	62.10	62.10	0	12,256	0.00%
2020/07/30	11	60.48	9	61.00	61.30	2	12,140	0.02%
2020/07/28	0	0.00	4	60.70	60.60	-4	12,092	-0.03%
2020/07/27	1	60.50	0	0.00	60.40	1	12,154	0.01%
2020/07/24	4	62.10	0	0.00	61.20	4	12,241	0.03%
2020/07/23	4	62.53	0	0.00	62.20	4	12,237	0.03%
2020/07/22	0	0.00	1	62.00	61.90	-1	12,201	-0.01%
2020/07/21	13	60.95	13	61.72	61.20	0	12,219	0.00%
2020/07/20	11	62.27	9	61.67	61.50	2	12,115	0.02%
2020/07/16	10	64.30	0	0.00	64.10	10	12,076	0.08%
2020/07/15	5	64.36	5	63.84	63.90	0	12,107	0.00%
2020/07/14	3	64.77	1	65.00	64.70	2	12,193	0.02%
2020/07/13	0.1	64.80	0	0.00	64.80	0.1	12,260	0.00%
2020/07/10	2	64.05	9	63.92	63.70	-7	12,339	-0.06%
2020/07/09	1	64.90	5	64.86	64.80	-4	12,411	-0.03%
2020/07/08	4	65.10	3	65.10	65.10	1	12,351	0.01%
2020/07/07	1	65.70	5	65.24	65.60	-4	12,272	-0.03%
2020/07/06	5	66.38	4	66.78	66.50	1	12,140	0.01%
2020/07/03	4	65.85	6	66.07	66.10	-2	12,122	-0.02%
2020/07/02	3	64.80	1	65.00	65.30	2	12,087	0.02%
2020/07/01	0	0.00	8	64.50	64.50	-8	12,103	-0.07%
2020/06/30	26	64.93	0	0.00	64.00	26	12,039	0.22%
2020/06/29	13	69.91	7	69.76	69.80	6	11,418	0.05%
2020/06/24	0	0.00	20	70.15	70.10	-20	11,148	-0.18%
2020/06/23	12	70.14	8	70.38	70.00	4	11,187	0.04%
2020/06/22	11.1	69.89	7	69.60	70.10	4.1	10,980	0.04%
2020/06/19	8	68.79	1	68.90	68.80	7	10,829	0.06%
2020/06/17	7	68.29	0	0.00	68.60	7	10,682	0.07%
2020/06/16	20	68.63	1	69.10	68.60	19	10,759	0.18%
2020/06/15	7	68.84	1	67.90	67.80	6	10,819	0.06%
2020/06/12	3	67.37	2	67.85	69.10	1	10,733	0.01%
2020/06/11	12	69.21	0	0.00	67.80	12	10,583	0.11%
2020/06/10	2	66.80	0	0.00	67.00	2	10,270	0.02%
2020/06/03	1	65.90	6	66.20	66.10	-5	10,478	-0.05%
2020/06/02	2	65.00	13	65.01	65.10	-11	10,380	-0.11%
2020/06/01	2	64.25	9	64.90	64.20	-7	10,357	-0.07%
2020/05/29	0	0.00	1	61.30	64.50	-1	10,339	-0.01%
2020/05/25	2.1	60.64	0	0.00	61.50	2.1	10,386	0.02%
2020/05/22	1	61.00	0	0.00	60.70	1	10,385	0.01%
2020/05/21	4	60.73	2.1	61.00	60.60	1.9	10,324	0.02%
2020/05/20	2	61.15	0	0.00	61.00	2	10,203	0.02%
2020/05/19	6	61.62	1	61.00	61.10	5	10,136	0.05%
2020/05/18	1	62.90	0	0.00	63.00	1	9,912	0.01%
2020/05/15	5	62.92	0	0.00	62.60	5	9,872	0.05%
2020/05/14	1	65.10	2	65.95	66.00	-1	9,435	-0.01%
2020/05/12	1	66.30	0	0.00	66.00	1	9,318	0.01%
2020/05/11	1	66.90	3	67.10	66.90	-2	9,223	-0.02%
2020/05/08	0	0.00	2	66.15	66.30	-2	9,157	-0.02%
2020/05/06	0	0.00	1	65.30	65.00	-1	9,143	-0.01%
2020/05/05	0	0.00	1	65.60	65.30	-1	9,168	-0.01%
2020/04/29	1	66.30	0	0.00	65.50	1	9,145	0.01%
2020/04/27	0	0.00	2	65.80	65.40	-2	9,228	-0.02%
2020/04/24	0	0.00	7	64.74	64.70	-7	9,151	-0.08%
2020/04/23	2	63.40	3	63.87	64.40	-1	9,083	-0.01%
2020/04/22	1	62.80	0	0.00	63.10	1	8,999	0.01%
2020/04/21	4	64.23	1	64.00	63.20	3	8,908	0.03%
2020/04/20	1	64.60	0	0.00	64.40	1	8,809	0.01%
2020/04/15	2	64.70	1	64.70	64.80	1	8,597	0.01%
2020/04/06	1	61.30	1	60.80	61.60	0	8,244	0.00%
2020/04/01	2	58.80	1	58.10	58.40	1	8,028	0.01%
2020/03/31	1	60.20	0	0.00	58.00	1	7,929	0.01%
2020/03/27	9	60.11	3	60.20	60.10	6	7,575	0.08%
2020/03/26	4	55.25	1	54.40	55.10	3	7,245	0.04%
2020/03/25	1	54.70	3	55.13	54.90	-2	7,265	-0.03%
2020/03/24	1	50.90	1	51.90	51.90	0	7,242	0.00%
2020/03/20	2	51.25	2	51.80	51.80	0	7,335	0.00%
2020/03/19	1	47.90	2	48.43	48.10	-1	7,245	-0.01%
2020/03/18	2	50.90	0	0.00	50.30	2	7,137	0.03%
2020/03/17	1	52.10	0	0.00	50.70	1	7,143	0.01%
2020/03/13	6	52.85	2	52.40	55.30	4	7,017	0.06%
2020/03/12	0	0.00	2	58.50	56.80	-2	6,839	-0.03%
2020/03/10	0	0.00	1	60.80	60.30	-1	6,727	-0.01%
2020/03/09	2	60.15	0	0.00	61.30	2	6,612	0.03%
2020/03/06	0	0.00	1	62.20	61.30	-1	6,580	-0.02%
2020/03/04	0	0.00	1	61.90	61.60	-1	6,685	-0.01%
2020/03/03	1.3	61.20	3	61.20	61.00	-1.8	6,584	-0.03%
2020/03/02	4	60.53	0	0.00	60.30	4	6,503	0.06%
2020/02/26	13	64.20	13	64.14	64.20	0	6,378	0.00%
2020/02/25	9	64.70	0	0.00	64.70	9	6,416	0.14%
2020/02/24	0	0.00	1	64.90	64.50	-1	6,523	-0.02%
2020/02/21	0	0.00	6	65.60	65.50	-6	6,652	-0.09%
2020/02/19	2	66.10	0	0.00	66.70	2	6,893	0.03%
2020/02/13	6	65.65	6	65.80	65.40	0	8,226	0.00%
2020/02/12	1	65.20	0	0.00	65.30	1	8,661	0.01%
2020/02/11	0	0.00	1	64.90	65.50	-1	9,655	-0.01%
2020/02/05	0	0.00	1	64.10	64.80	-1	9,685	-0.01%
2020/02/04	1	64.30	1	65.20	64.80	0	9,735	0.00%
2020/01/31	6	63.60	7	64.44	63.60	-1	9,843	-0.01%
2020/01/30	10	62.90	15	63.64	62.80	-5	9,970	-0.05%
2020/01/20	1	68.20	0	0.00	68.00	1	9,796	0.01%
2020/01/10	0	0.00	1	67.00	67.00	-1	10,257	-0.01%
2020/01/09	1	67.00	0	0.00	67.40	1	10,402	0.01%
2020/01/08	0	0.00	11	67.80	67.70	-11	10,386	-0.11%
2020/01/07	1	67.80	2	67.75	68.30	-1	10,325	-0.01%
2020/01/02	1	68.10	1	68.10	68.60	0	10,267	0.00%
2019/12/26	0	0.00	1	69.10	69.20	-1	10,324	-0.01%
2019/12/25	0	0.00	1	69.40	69.30	-1	10,395	-0.01%
2019/12/23	1	70.20	10	70.00	69.80	-9	10,403	-0.09%
2019/12/20	1	70.40	0	0.00	70.10	1	10,393	0.01%
2019/12/19	1	70.20	0	0.00	70.20	1	10,340	0.01%
2019/12/18	11	71.01	0	0.00	71.10	11	10,264	0.11%
2019/12/13	1	69.00	0	0.00	68.80	1	10,081	0.01%
2019/12/12	1	69.90	4	69.48	69.00	-3	10,022	-0.03%
2019/12/11	5	68.20	10	68.58	68.70	-5	9,921	-0.05%
2019/12/10	11	68.60	11	68.42	68.90	0	9,860	0.00%
2019/12/06	14	69.29	0	0.00	69.00	14	9,834	0.14%
2019/12/03	0	0.00	2	68.75	69.10	-2	9,735	-0.02%
2019/12/02	17	67.64	12	67.22	67.50	5	9,595	0.05%
2019/11/29	2	68.00	0	0.00	68.00	2	9,533	0.02%
2019/11/25	0	0.00	5	70.44	69.90	-5	9,335	-0.05%
2019/11/22	0	0.00	5	71.00	70.80	-5	9,321	-0.05%
2019/11/21	0	0.00	5	69.80	71.30	-5	9,256	-0.05%
2019/11/20	1	71.40	6	71.33	71.00	-5	9,097	-0.05%
2019/11/19	1	70.60	3	70.60	70.70	-2	8,977	-0.02%
2019/11/15	1	69.80	0	0.00	69.80	1	8,659	0.01%
2019/11/14	0	0.00	5	70.40	70.00	-5	8,545	-0.06%
2019/11/13	5	69.90	7	69.71	70.00	-2	8,312	-0.02%
2019/11/12	0	0.00	7	68.11	68.60	-7	7,853	-0.09%
2019/11/11	23	66.92	6	67.07	66.70	17	7,394	0.23%
2019/11/08	2	65.00	32	66.02	67.30	-30	7,023	-0.43%
2019/11/07	2	61.15	0	0.00	61.20	2	6,158	0.03%
2019/11/05	2	61.25	3	61.27	61.00	-1	6,181	-0.02%
2019/11/04	1	60.90	5	60.92	61.10	-4	6,224	-0.06%
2019/11/01	0	0.00	1	60.20	60.20	-1	6,196	-0.02%
2019/10/31	0	0.00	4	59.80	59.30	-4	6,190	-0.06%
2019/10/30	4	60.25	2	61.00	60.40	2	6,095	0.03%
2019/10/29	6	60.37	17	60.67	60.70	-11	6,217	-0.18%
2019/10/28	1	59.90	22	59.67	59.80	-21	6,159	-0.34%
2019/10/25	1	59.40	4	59.50	59.60	-3	6,204	-0.05%
2019/10/23	1	58.90	1	59.00	59.20	0	6,267	0.00%
2019/10/22	0	0.00	3	58.73	58.50	-3	6,216	-0.05%
2019/10/18	27	58.66	12	59.28	58.00	15	6,074	0.25%
2019/10/17	0	0.00	6	56.65	57.30	-6	5,714	-0.11%
2019/10/16	0	0.00	5	55.38	55.50	-5	5,511	-0.09%
2019/10/14	1	55.00	5	55.00	55.00	-4	5,583	-0.07%
2019/10/07	0	0.00	1	55.50	55.50	-1	5,520	-0.02%
2019/10/04	1	54.60	1	54.30	54.40	0	5,464	0.00%
2019/10/01	0	0.00	1	54.50	54.80	-1	5,504	-0.02%
2019/09/27	1	54.10	0	0.00	54.00	1	5,447	0.02%
2019/09/26	1	54.80	1	54.10	54.70	0	5,459	0.00%
2019/09/25	0	0.00	10	54.70	54.70	-10	5,464	-0.18%
2019/09/24	0	0.00	1	55.00	55.00	-1	5,499	-0.02%
2019/09/16	0	0.00	2	53.40	53.50	-2	5,421	-0.04%
2019/09/12	0	0.00	6	53.52	53.40	-6	5,472	-0.11%
2019/09/11	1	52.90	0	0.00	53.00	1	5,504	0.02%
2019/09/09	2	52.70	2	52.90	52.90	0	5,468	0.00%
2019/09/02	0	0.00	1	52.80	52.20	-1	5,567	-0.02%
2019/08/30	0	0.00	1	52.30	52.40	-1	5,581	-0.02%
2019/08/29	0	0.00	1	50.30	50.20	-1	5,415	-0.02%
2019/08/27	1	50.50	0	0.00	50.40	1	5,391	0.02%
2019/08/16	0	0.00	2	51.25	51.00	-2	5,592	-0.04%
2019/08/15	0	0.00	1	49.80	50.10	-1	5,512	-0.02%
2019/08/13	3	50.90	0	0.00	50.50	3	5,505	0.05%
2019/08/12	0	0.00	7	49.64	50.60	-7	5,493	-0.13%
2019/08/08	6	48.09	0	0.00	48.00	6	5,414	0.11%
2019/08/07	20	48.35	2	48.05	48.00	18	5,477	0.33%
2019/08/05	5	48.80	0	0.00	48.45	5	5,533	0.09%
2019/08/02	1	49.70	1	49.75	49.70	0	5,541	0.00%
2019/07/31	2	51.50	0	0.00	50.90	2	6,001	0.03%
2019/07/30	9	56.43	21	56.43	56.00	-12	5,782	-0.21%
2019/07/29	2	57.00	1	57.00	57.00	1	5,768	0.02%
2019/07/26	0	0.00	1	57.60	57.50	-1	5,731	-0.02%
2019/07/25	2	57.30	0	0.00	57.40	2	5,669	0.04%
2019/07/24	0	0.00	3	56.00	56.10	-3	5,675	-0.05%
2019/07/23	0	0.00	1	55.90	55.90	-1	5,669	-0.02%
2019/07/19	1	55.80	0	0.00	55.60	1	5,719	0.02%
2019/07/18	1	55.30	0	0.00	55.20	1	5,809	0.02%
2019/07/12	18	55.10	0	0.00	55.00	18	6,297	0.29%
2019/07/08	0	0.00	1	55.00	55.10	-1	7,647	-0.01%
2019/07/03	0	0.00	1	54.50	54.50	-1	7,790	-0.01%
2019/07/01	1	54.60	0	0.00	54.50	1	7,840	0.01%
2019/06/27	1	54.40	0	0.00	54.30	1	7,899	0.01%
2019/06/21	2	54.25	0	0.00	53.70	2	8,018	0.02%
2019/06/20	0	0.00	1	54.00	54.10	-1	7,932	-0.01%
2019/06/13	1	51.50	0	0.00	51.50	1	7,969	0.01%
2019/06/10	1	50.30	0	0.00	50.30	1	8,293	0.01%
2019/06/03	1	51.50	1	50.70	51.20	0	8,513	0.00%
2019/05/29	1	49.10	1	50.10	49.40	0	8,432	0.00%
2019/05/27	9	50.56	0	0.00	50.60	9	8,375	0.11%
2019/05/23	4.1	50.20	5	50.12	50.10	-0.9	8,582	-0.01%
2019/05/22	1	50.50	0	0.00	50.50	1	8,627	0.01%
2019/05/21	1	50.30	0	0.00	50.40	1	8,804	0.01%
2019/05/20	0	0.00	3	50.33	50.50	-3	8,846	-0.03%
2019/05/17	0	0.00	11	49.95	49.95	-11	8,864	-0.12%
2019/05/16	10	50.30	5	50.00	49.95	5	8,820	0.06%
2019/05/14	12	50.33	11	50.75	50.80	1	8,743	0.01%
2019/05/13	5	51.30	5	51.70	51.70	0	8,680	0.00%
2019/05/10	11	51.35	12	51.72	51.70	-1	8,645	-0.01%
2019/05/09	17	51.90	15	51.79	52.00	2	8,585	0.02%
2019/05/08	9	53.90	1	54.40	53.50	8	8,315	0.10%
2019/05/07	1	57.50	0	0.00	57.20	1	8,026	0.01%
2019/05/06	1	57.00	0	0.00	57.00	1	8,125	0.01%
2019/05/03	0	0.00	1	59.40	59.40	-1	7,979	-0.01%
2019/05/02	2	58.60	1	58.70	58.60	1	7,931	0.01%
2019/04/29	1	58.40	5	59.00	58.30	-4	7,847	-0.05%
2019/04/26	15	59.21	10	58.85	58.80	5	7,833	0.06%
2019/04/25	11	58.89	9	58.99	59.20	2	7,834	0.03%
2019/04/24	4	60.13	1	60.50	59.40	3	7,862	0.04%
2019/04/23	0	0.00	1	58.00	59.10	-1	7,782	-0.01%
2019/04/22	1	58.80	1	59.00	58.90	0	7,733	0.00%
2019/04/19	20	60.90	16	59.93	60.10	4	7,713	0.05%
2019/04/18	11	61.98	11	62.28	60.90	0	7,671	0.00%
2019/04/17	21	63.20	42	61.78	61.10	-21	7,539	-0.28%
2019/04/16	83	59.67	59	60.56	60.90	24	7,192	0.33%
2019/04/15	11	55.05	5	55.20	55.50	6	6,540	0.09%
2019/04/12	0	0.00	14	53.70	53.80	-14	6,451	-0.22%
2019/04/11	1	53.80	0	0.00	53.60	1	6,445	0.02%
2019/04/10	1	53.80	0	0.00	54.20	1	6,413	0.02%
2019/04/08	2	53.20	0	0.00	53.30	2	6,352	0.03%
2019/04/03	0	0.00	1	52.60	52.70	-1	6,299	-0.02%
2019/04/02	2	53.00	0	0.00	53.00	2	6,261	0.03%
2019/04/01	1	52.90	1	53.00	53.00	0	6,228	0.00%
2019/03/29	0	0.00	6	53.40	53.30	-6	6,099	-0.10%
2019/03/27	0	0.00	5	52.52	52.50	-5	6,037	-0.08%
2019/03/26	0	0.00	10	52.00	52.00	-10	5,996	-0.17%
2019/03/25	10	51.40	0	0.00	51.40	10	5,977	0.17%
2019/03/22	7	52.10	5	52.18	52.10	2	5,960	0.03%
2019/03/21	10	51.98	7	51.80	51.80	3	5,968	0.05%
2019/03/20	2	51.80	0	0.00	52.10	2	5,968	0.03%
2019/03/19	7	52.07	1	52.10	52.10	6	5,944	0.10%
2019/03/18	12	51.53	10	51.90	51.90	2	5,967	0.03%
2019/03/15	14	52.06	0	0.00	52.40	14	5,896	0.24%
2019/03/13	1	54.60	0	0.00	54.90	1	5,595	0.02%
2019/03/12	0	0.00	3	54.90	54.90	-3	5,551	-0.05%
2019/03/11	2	53.85	3	53.87	53.90	-1	5,506	-0.02%
2019/03/06	0	0.00	10	52.30	52.40	-10	5,427	-0.18%
2019/03/05	10	51.60	0	0.00	52.30	10	5,536	0.18%
2019/03/04	0	0.00	6	52.10	51.80	-6	5,537	-0.11%
2019/02/27	1	52.30	4	52.45	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	0.00	1	53.30	53.70	-1	5,416	-0.02%
2019/02/22	0	0.00	2	53.00	52.90	-2	5,346	-0.04%
2019/02/21	1	52.40	3	52.50	52.50	-2	5,238	-0.04%
2019/02/20	1	52.50	2	52.25	52.50	-1	5,169	-0.02%
2019/02/19	1	51.60	0	0.00	51.50	1	5,040	0.02%
2019/02/15	0	0.00	1	50.90	50.80	-1	4,996	-0.02%
2019/02/13	2	50.95	10	50.70	50.70	-8	5,154	-0.16%
2019/02/12	12	50.93	0	0.00	51.00	12	5,228	0.23%
2019/02/11	2	50.95	0	0.00	51.00	2	5,259	0.04%
2019/01/30	1	51.80	0	0.00	51.80	1	5,336	0.02%
2019/01/29	1	51.20	1	51.00	51.40	0	5,462	0.00%
2019/01/28	6	51.12	0	0.00	51.50	6	5,462	0.11%
2019/01/25	3	50.07	0	0.00	51.00	3	5,457	0.05%
2019/01/24	0	0.00	4	49.03	49.00	-4	5,331	-0.08%
2019/01/23	1	48.55	0	0.00	48.60	1	5,384	0.02%
2019/01/22	0	0.00	1	49.15	49.00	-1	5,401	-0.02%
2019/01/21	0	0.00	3	49.00	49.00	-3	5,495	-0.05%
2019/01/18	10	48.65	0	0.00	48.95	10	5,526	0.18%
2019/01/17	0	0.00	8	48.60	48.60	-8	5,541	-0.14%
2019/01/16	10	48.75	0	0.00	48.90	10	5,539	0.18%
2019/01/15	0	0.00	8	48.81	48.90	-8	5,593	-0.14%
2019/01/11	0	0.00	11	48.14	48.10	-11	5,548	-0.20%
2019/01/10	13	47.42	2	47.70	48.50	11	5,474	0.20%
2019/01/09	0	0.00	9	47.99	48.00	-9	5,422	-0.17%
2019/01/08	11	47.45	6	47.38	47.40	5	5,403	0.09%
2019/01/07	11	48.66	3	48.70	48.50	8	5,269	0.15%
2019/01/02	1	50.30	7	50.20	50.20	-6	5,502	-0.11%
2018/12/27	0	0.00	4	50.30	50.40	-4	5,535	-0.07%
2018/12/26	10	49.85	6	49.70	49.70	4	5,629	0.07%
2018/12/24	3	49.67	0	0.00	50.60	3	5,738	0.05%
2018/12/22	0	0.00	1	49.95	49.95	-1	5,790	-0.02%
2018/12/21	0	0.00	1	50.20	50.40	-1	5,986	-0.02%
2018/12/20	4	50.30	0	0.00	49.90	4	6,148	0.07%
2018/12/19	0	0.00	2	50.75	50.90	-2	6,290	-0.03%
2018/12/18	6	50.68	4	50.70	50.70	2	6,314	0.03%
2018/12/17	0	0.00	1	51.40	51.30	-1	6,491	-0.02%
2018/12/14	10	50.40	10	50.70	50.70	0	6,565	0.00%
2018/12/13	2	51.50	4	51.40	51.70	-2	6,571	-0.03%
2018/12/12	2	51.25	2	51.20	51.20	0	6,605	0.00%
2018/12/11	10	50.10	0	0.00	50.30	10	6,679	0.15%
2018/12/10	0	0.00	8	50.05	49.80	-8	6,949	-0.12%
2018/12/07	0	0.00	10	50.80	50.80	-10	6,982	-0.14%
2018/12/06	5	51.60	5	50.10	50.10	0	7,050	0.00%
2018/12/05	0	0.00	1	53.00	52.90	-1	6,990	-0.01%
2018/12/04	0	0.00	2	54.20	53.80	-2	7,131	-0.03%
2018/12/03	5	53.60	0	0.00	54.10	5	7,168	0.07%
2018/11/30	0	0.00	1	52.60	52.30	-1	7,220	-0.01%
2018/11/29	0	0.00	8	52.63	52.40	-8	7,230	-0.11%
2018/11/28	5	51.50	5	53.00	53.00	0	7,195	0.00%
2018/11/27	0	0.00	5	51.30	51.30	-5	7,127	-0.07%
2018/11/23	1	50.20	12	49.97	49.70	-11	7,236	-0.15%
2018/11/22	11	51.01	1	50.10	50.10	10	7,204	0.14%
2018/11/21	0	0.00	2	51.10	51.20	-2	7,211	-0.03%
2018/11/20	2	51.80	0	0.00	51.60	2	7,199	0.03%
2018/11/19	0	0.00	2	52.55	52.50	-2	7,236	-0.03%
2018/11/16	0	0.00	5	50.98	51.00	-5	7,258	-0.07%
2018/11/15	15	50.60	0	0.00	50.30	15	7,281	0.21%
2018/11/14	1	50.50	8	50.70	50.70	-7	7,347	-0.10%
2018/11/13	5	48.45	9	50.97	51.20	-4	7,356	-0.05%
2018/11/09	5	51.20	5	51.90	52.20	0	7,313	0.00%
2018/11/08	6	52.08	5	51.90	51.90	1	7,210	0.01%
2018/11/07	2	51.25	0	0.00	51.30	2	7,148	0.03%
2018/11/06	12	52.41	0	0.00	51.90	12	7,093	0.17%
2018/11/05	5	54.80	0	0.00	54.40	5	7,198	0.07%
2018/11/02	13	54.76	0	0.00	55.40	13	7,214	0.18%
2018/11/01	0	0.00	11	56.09	56.00	-11	7,235	-0.15%
2018/10/31	11	55.20	0	0.00	56.30	11	7,286	0.15%
2018/10/30	0	0.00	2	54.40	54.40	-2	7,357	-0.03%
2018/10/29	0	0.00	6	55.30	55.30	-6	7,450	-0.08%
2018/10/25	2	54.30	10	54.10	54.10	-8	7,509	-0.11%
2018/10/24	0	0.00	19	54.70	54.60	-19	7,636	-0.25%
2018/10/23	30	54.75	12	54.92	54.00	18	7,746	0.23%
2018/10/22	1	56.40	7	56.87	56.90	-6	7,885	-0.08%
2018/10/19	4	56.63	1	56.70	57.50	3	8,008	0.04%
2018/10/18	0	0.00	3	57.20	57.20	-3	8,069	-0.04%
2018/10/17	12	57.45	13	57.89	56.80	-1	8,128	-0.01%
2018/10/15	0	0.00	1	54.00	54.00	-1	8,170	-0.01%
2018/10/12	6	52.75	2	53.90	53.90	4	8,204	0.05%
2018/10/11	4	54.05	16	54.43	53.80	-12	8,194	-0.15%
2018/10/09	6	60.27	0	0.00	59.60	6	8,068	0.07%
2018/10/08	2	60.70	0	0.00	60.60	2	8,084	0.02%
2018/10/05	1	60.10	10	60.74	61.30	-9	8,095	-0.11%
2018/10/04	5	60.40	1	60.90	60.90	4	8,056	0.05%
2018/10/03	5	60.70	5	60.50	60.50	0	7,961	0.00%
2018/10/02	0	0.00	2	61.00	61.00	-2	7,960	-0.03%
2018/09/28	10	60.40	9	61.10	61.10	1	7,917	0.01%
2018/09/27	15	60.50	19	60.84	60.90	-4	7,811	-0.05%
2018/09/26	27	62.24	2	62.30	62.10	25	7,624	0.33%
2018/09/21	4	63.60	0	0.00	65.10	4	7,541	0.05%
2018/09/20	0	0.00	3	63.90	63.60	-3	7,445	-0.04%
2018/09/19	2	65.10	1	65.50	65.50	1	7,535	0.01%
2018/09/18	2	64.75	2	65.05	64.90	0	7,627	0.00%
2018/09/14	0	0.00	1	65.30	65.60	-1	7,751	-0.01%
2018/09/12	1	59.50	10	60.06	60.10	-9	7,568	-0.12%
2018/09/07	0	0.00	4	61.20	61.20	-4	7,704	-0.05%
2018/09/06	1	63.00	0	0.00	62.50	1	7,709	0.01%
2018/09/04	10	64.80	0	0.00	64.90	10	7,697	0.13%
2018/09/03	0	0.00	10	65.20	65.20	-10	7,769	-0.13%
2018/08/29	10	65.50	10	66.00	66.00	0	8,020	0.00%
2018/08/28	0	0.00	5	65.20	65.20	-5	8,081	-0.06%
2018/08/27	3	64.07	0	0.00	64.50	3	8,153	0.04%
2018/08/24	1	63.30	0	0.00	63.70	1	8,186	0.01%
2018/08/22	0	0.00	5	64.50	64.50	-5	8,521	-0.06%
2018/08/21	7	63.96	10	64.05	64.30	-3	8,490	-0.04%
2018/08/17	20	66.93	0	0.00	65.40	20	8,433	0.24%
2018/08/16	0	0.00	10	67.20	66.50	-10	8,397	-0.12%
2018/08/15	10	68.10	2	67.30	67.20	8	8,421	0.09%
2018/08/14	0	0.00	2	68.00	68.50	-2	8,448	-0.02%
2018/08/13	3	67.90	1	68.80	67.80	2	8,510	0.02%
2018/08/10	0	0.00	2	68.65	69.00	-2	8,628	-0.02%
2018/08/09	0	0.00	1	66.60	66.70	-1	8,437	-0.01%
2018/08/08	1	66.70	1	67.00	66.60	0	8,460	0.00%
2018/08/07	8	66.20	8	66.60	66.60	0	8,454	0.00%
2018/08/06	1	66.10	10.5	66.00	66.00	-9.5	8,446	-0.11%
2018/08/03	10	65.90	0	0.00	66.70	10	8,554	0.12%
2018/08/01	0	0.00	1	67.60	67.50	-1	8,558	-0.01%
2018/07/31	0	0.00	1	68.10	68.10	-1	8,505	-0.01%
2018/07/27	0	0.00	4	68.93	69.20	-4	8,238	-0.05%
2018/07/26	1	68.10	0	0.00	67.90	1	8,051	0.01%
2018/07/25	0	0.00	1	68.70	68.70	-1	7,970	-0.01%
2018/07/23	0	0.00	1	69.20	69.30	-1	7,861	-0.01%
2018/07/20	1	68.20	1	68.50	68.40	0	7,839	0.00%
2018/07/19	3	67.97	2	68.10	67.30	1	7,779	0.01%
2018/07/18	2	67.40	2	67.20	67.20	0	7,784	0.00%
2018/07/17	2	65.30	1	65.20	66.70	1	7,697	0.01%
2018/07/12	0	0.00	6	63.10	63.10	-6	7,629	-0.08%
2018/07/11	6	62.73	5	62.60	62.60	1	7,681	0.01%
2018/07/10	0	0.00	4	63.40	63.80	-4	7,740	-0.05%
2018/07/09	10	62.40	0	0.00	62.90	10	7,748	0.13%
2018/07/06	2	62.00	0	0.00	62.40	2	7,827	0.03%
2018/07/05	0	0.00	13	63.33	63.10	-13	7,836	-0.17%
2018/06/29	8	62.60	0	0.00	62.70	8	7,960	0.10%
2018/06/28	16	60.84	0	0.00	60.90	16	7,855	0.20%
2018/06/27	1	62.30	7	62.00	62.00	-6	7,719	-0.08%
2018/06/26	4	62.28	0	0.00	62.10	4	7,654	0.05%
2018/06/25	2	64.10	6	63.85	63.80	-4	7,524	-0.05%
2018/06/22	13	65.24	0	0.00	65.00	13	7,433	0.17%
2018/06/21	0	0.00	4	66.10	66.00	-4	7,359	-0.05%
2018/06/19	6	65.13	5	65.30	65.30	1	7,395	0.01%
2018/06/13	9	67.20	1	66.90	66.70	8	7,133	0.11%
2018/06/12	2	67.70	0	0.00	67.30	2	7,456	0.03%
2018/06/11	1	67.10	9	67.80	67.80	-8	7,380	-0.11%
2018/06/08	11	68.64	1	68.90	67.90	10	7,316	0.14%
2018/06/07	2	67.90	0	0.00	67.80	2	7,122	0.03%
2018/06/06	0	0.00	1	68.70	68.50	-1	7,133	-0.01%
2018/06/05	0	0.00	2	67.10	67.30	-2	7,043	-0.03%
2018/06/04	6	66.17	0	0.00	66.60	6	6,949	0.09%
2018/06/01	1	64.70	0	0.00	64.90	1	6,869	0.01%
2018/05/31	14	64.88	0	0.00	63.30	14	6,838	0.20%
2018/05/30	0	0.00	1	65.40	65.00	-1	6,577	-0.02%
2018/05/29	2	66.40	3	66.00	66.00	-1	6,510	-0.02%
2018/05/25	0	0.00	1	65.90	66.10	-1	6,495	-0.02%
2018/05/23	1	65.00	5	65.00	65.00	-4	6,377	-0.06%
2018/05/22	7	65.21	0	0.00	65.00	7	6,467	0.11%
2018/05/18	16	65.30	1	65.50	65.00	15	6,557	0.23%
2018/05/17	1	67.10	0	0.00	67.20	1	6,511	0.02%
2018/05/16	1	66.70	0	0.00	66.60	1	6,523	0.02%
2018/05/15	2	67.80	5	67.08	66.90	-3	6,665	-0.05%
2018/05/14	7	67.03	0	0.00	67.50	7	6,849	0.10%
2018/05/11	8	67.13	9	67.13	67.00	-1	6,863	-0.01%
2018/05/07	5	69.20	8	69.28	69.20	-3	7,033	-0.04%
2018/05/03	0	0.00	5	70.00	70.70	-5	7,117	-0.07%
2018/05/02	0	71.00	0	0.00	71.00	0	7,220	0.00%
2018/04/30	5	68.60	0	0.00	69.50	5	7,218	0.07%
2018/04/26	1	68.70	5	68.60	68.30	-4	7,428	-0.05%
2018/04/25	1	68.20	0	0.00	68.60	1	7,458	0.01%
2018/04/24	6	69.10	1	70.00	69.10	5	7,537	0.07%
2018/04/23	0	0.00	5	70.40	70.40	-5	7,618	-0.07%
2018/04/20	5	69.30	0	0.00	70.50	5	7,670	0.07%
2018/04/19	0	0.00	5	69.90	69.50	-5	7,699	-0.06%
2018/04/18	1	69.70	0	0.00	69.10	1	7,853	0.01%
2018/04/17	6	69.75	0	0.00	69.00	6	7,917	0.08%
2018/04/16	3	71.10	0	0.00	70.30	3	7,869	0.04%
2018/04/13	2	71.80	0	0.00	71.10	2	7,902	0.03%
2018/04/11	0	0.00	1	72.00	71.80	-1	7,980	-0.01%
2018/04/09	1	72.60	0	0.00	72.20	1	8,039	0.01%
2018/04/03	1	72.10	5	72.00	72.00	-4	7,974	-0.05%
2018/04/02	13	72.88	0	0.00	72.80	13	7,947	0.16%
2018/03/31	1	73.40	5	73.00	73.00	-4	7,978	-0.05%
2018/03/30	1	73.30	0	0.00	73.20	1	8,034	0.01%
2018/03/29	6	73.10	0	0.00	72.60	6	8,048	0.07%
2018/03/28	3	73.80	5	73.50	73.50	-2	7,982	-0.03%
2018/03/27	1	73.70	0	0.00	73.80	1	7,985	0.01%
2018/03/26	5	72.80	0	0.00	73.50	5	8,013	0.06%
2018/03/23	1	73.00	0	0.00	73.50	1	8,130	0.01%
2018/03/21	1	74.80	0	0.00	74.50	1	8,290	0.01%
2018/03/20	0	0.00	5	74.90	74.90	-5	8,420	-0.06%
2018/03/19	1	75.00	0	0.00	75.50	1	8,424	0.01%
2018/03/16	12	74.38	4	74.30	76.10	8	8,395	0.10%
2018/03/15	1	75.90	0	0.00	76.00	1	8,184	0.01%
2018/03/14	1	76.60	2	76.55	76.50	-1	8,309	-0.01%
2018/03/05	0	0.00	10	74.00	74.00	-10	9,241	-0.11%
2018/02/26	0	0.00	2	74.90	74.90	-2	9,606	-0.02%
2018/02/23	0	0.00	1	75.20	75.60	-1	9,770	-0.01%
2018/02/22	5	74.22	0	0.00	73.70	5	9,939	0.05%
2018/02/21	0	0.00	1	75.00	76.00	-1	9,970	-0.01%
2018/02/12	1	74.10	0	0.00	72.30	1	10,052	0.01%
2018/02/09	2	72.00	1	73.40	73.40	1	10,206	0.01%
2018/02/08	1	73.10	1	72.00	72.00	0	10,208	0.00%
2018/02/06	13	73.49	9	72.10	71.50	4	10,314	0.04%
2018/02/05	1	75.60	0	0.00	77.00	1	10,248	0.01%
2018/02/01	9	78.01	5	77.66	77.00	4	10,459	0.04%
2018/01/31	11	79.09	0	0.00	79.00	11	10,408	0.11%
2018/01/30	2	78.90	13	80.11	79.90	-11	10,369	-0.11%
2018/01/29	0	0.00	7	78.29	78.50	-7	10,080	-0.07%
2018/01/26	1	78.40	0	0.00	78.40	1	10,063	0.01%
2018/01/25	10	78.70	4	78.63	79.00	6	10,070	0.06%
2018/01/24	0	0.00	2	77.60	77.60	-2	9,969	-0.02%
2018/01/23	0	0.00	6	77.92	78.00	-6	10,000	-0.06%
2018/01/19	3	77.40	1	76.80	77.30	2	9,898	0.02%
2018/01/17	1	76.50	1	77.00	77.10	0	9,719	0.00%
2018/01/16	1	74.50	0	0.00	75.50	1	9,607	0.01%
2018/01/15	3	74.50	1	75.10	75.10	2	9,577	0.02%
2018/01/12	1	75.00	1	73.40	75.10	0	9,655	0.00%
2018/01/11	0	0.00	4	72.38	72.50	-4	9,617	-0.04%
2018/01/09	1	72.00	0	0.00	72.20	1	9,658	0.01%
2018/01/08	1	72.00	0	0.00	72.00	1	9,577	0.01%
2018/01/04	0	0.00	6	71.87	71.90	-6	9,572	-0.06%
2018/01/03	0	0.00	23	72.56	72.60	-23	9,580	-0.24%
2018/01/02	5	71.70	1	72.20	72.10	4	9,546	0.04%