和碩 (4938)-台新-新莊券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
97.1
漲跌
▲0.7
漲幅
+0.73%
成交量
7,929張
產業
上市電腦週邊類股
1630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－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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
2024/05/03	1	97.60	2	98.15	97.10	-1	13,267	-0.01%
2024/05/02	3.1	95.96	2	96.75	96.40	1.1	13,249	0.01%
2024/04/30	20	98.20	21.1	97.70	97.70	-1.1	13,446	-0.01%
2024/04/29	0	0.00	3	98.60	98.50	-3	13,451	-0.02%
2024/04/26	1	97.00	1	97.30	97.00	0	13,432	0.00%
2024/04/25	0	0.00	3	94.67	94.70	-3	13,407	-0.02%
2024/04/24	4	96.33	2.5	96.64	96.70	1.5	13,360	0.01%
2024/04/23	0	0.00	1	94.80	94.70	-1	13,435	-0.01%
2024/04/22	0	0.00	8	94.50	94.50	-8	13,481	-0.06%
2024/04/19	0.1	95.30	3	93.73	94.80	-3	13,453	-0.02%
2024/04/18	1	96.60	0	0.00	96.60	1	13,250	0.01%
2024/04/17	3	95.60	3.3	96.60	96.40	-0.3	13,289	0.00%
2024/04/16	1	97.00	13	96.16	95.40	-12	13,217	-0.09%
2024/04/15	2	99.65	4	99.40	98.70	-2	12,982	-0.02%
2024/04/12	11	99.40	8	98.60	98.30	3	12,865	0.02%
2024/04/11	2	101.00	1.5	100.83	101.50	0.5	12,727	0.00%
2024/04/10	0	0.00	5	100.90	101.00	-5	12,741	-0.04%
2024/04/09	2	100.50	3	100.67	100.50	-1	12,653	-0.01%
2024/04/08	2	100.25	10	100.49	101.00	-8	12,569	-0.06%
2024/04/03	3.1	97.96	1	97.50	97.40	2.1	12,409	0.02%
2024/04/02	0	0.00	5	98.78	98.30	-5	12,352	-0.04%
2024/04/01	7.1	98.73	1	98.90	97.50	6.1	12,444	0.05%
2024/03/29	12.5	99.81	20	100.52	102.00	-7.5	12,305	-0.06%
2024/03/28	28	99.85	18	99.76	99.70	10	11,794	0.08%
2024/03/27	5	97.52	10	97.57	98.40	-5	11,473	-0.04%
2024/03/26	43.1	99.09	22	97.14	97.80	21.1	11,451	0.18%
2024/03/25	14	102.61	23	101.61	101.50	-9	11,190	-0.08%
2024/03/22	44.5	103.07	31	102.02	102.00	13.5	10,988	0.12%
2024/03/21	34.2	103.11	16.6	102.00	104.50	17.6	10,738	0.16%
2024/03/20	78.7	104.79	61	104.89	103.50	17.7	10,139	0.17%
2024/03/19	55	96.81	37.3	96.80	100.00	17.7	8,878	0.20%
2024/03/18	2	89.75	5	90.40	91.00	-3	8,004	-0.04%
2024/03/15	0	0.00	1	89.00	89.10	-1	7,842	-0.01%
2024/03/14	1	88.20	0	0.00	88.60	1	7,682	0.01%
2024/03/13	0	0.00	5	89.72	89.90	-5	7,542	-0.07%
2024/03/12	0	0.00	0.3	87.50	87.50	-0.3	7,197	0.00%
2024/03/11	0	0.00	1	85.30	85.10	-1	7,121	-0.01%
2024/03/08	1	85.50	0	0.00	85.30	1	7,116	0.01%
2024/03/07	0.2	86.00	0	0.00	85.40	0.2	7,063	0.00%
2024/03/05	1	86.10	0	0.00	86.50	1	7,064	0.01%
2024/03/04	1	86.10	1	86.00	86.00	0	7,086	0.00%
2024/02/29	1	84.90	0	0.00	85.50	1	7,042	0.01%
2024/02/27	0	0.00	3	84.43	84.30	-3	6,954	-0.04%
2024/02/23	0	0.00	15	86.80	85.90	-15	6,926	-0.22%
2024/02/20	1	85.10	0	0.00	85.50	1	7,099	0.01%
2024/02/16	5	84.30	5	83.40	84.70	0	7,199	0.00%
2024/02/15	0.2	84.40	0	0.00	83.70	0.2	7,308	0.00%
2024/02/01	4	83.58	0	0.00	84.10	4	7,299	0.05%
2024/01/31	1	82.80	1	82.80	82.70	0	7,276	0.00%
2024/01/29	1	84.40	20	83.60	84.20	-19	7,241	-0.26%
2024/01/26	0	0.00	1	83.20	83.30	-1	7,212	-0.01%
2024/01/25	1	84.30	0	0.00	84.20	1	7,174	0.01%
2024/01/24	39	86.68	0	0.00	86.10	39	7,126	0.55%
2024/01/23	2	82.40	2	83.30	83.50	0	6,876	0.00%
2024/01/22	3	83.57	0	0.00	83.00	3	6,794	0.04%
2024/01/17	0.3	81.30	0	0.00	80.80	0.3	6,811	0.00%
2024/01/15	1	82.60	0	0.00	82.40	1	6,637	0.02%
2024/01/12	5	83.00	2	82.90	83.00	3	6,638	0.05%
2024/01/10	0.1	83.20	0	0.00	82.90	0.1	6,595	0.00%
2024/01/08	0.2	83.80	0	0.00	83.90	0.2	6,669	0.00%
2024/01/05	0.1	84.40	3	83.90	83.90	-2.9	6,640	-0.04%
2024/01/04	1	84.80	5.3	84.55	84.60	-4.3	6,633	-0.06%
2024/01/03	0.5	85.60	3	85.67	85.90	-2.5	6,624	-0.04%
2024/01/02	1	86.50	1	87.40	87.40	0	6,564	0.00%
2023/12/29	1	87.40	5	85.50	87.30	-4	6,566	-0.06%
2023/12/28	1.6	88.59	5.5	88.49	88.20	-4	6,480	-0.06%
2023/12/27	1	89.00	7.1	89.45	89.50	-6.1	6,434	-0.10%
2023/12/26	0	0.00	4	87.48	88.00	-4	6,217	-0.06%
2023/12/25	0	0.00	5	86.54	86.80	-5	6,146	-0.08%
2023/12/22	0	0.00	10	85.74	85.80	-10	6,086	-0.16%
2023/12/21	2.3	85.30	1	85.10	85.90	1.3	5,982	0.02%
2023/12/20	1.3	85.44	1	86.10	86.50	0.3	5,833	0.01%
2023/12/19	1.1	84.48	0	0.00	85.00	1.1	5,606	0.02%
2023/12/18	11	85.21	2	84.45	85.50	9	5,517	0.16%
2023/12/15	2.1	84.99	0	0.00	84.50	2.1	5,391	0.04%
2023/12/14	1	84.80	10	85.47	85.50	-9	5,312	-0.17%
2023/12/13	0	0.00	19	84.19	84.80	-19	5,223	-0.36%
2023/12/12	10	83.20	1	82.80	83.10	9	5,215	0.17%
2023/12/11	12	82.40	6	82.02	82.50	6	5,183	0.12%
2023/12/08	0	0.00	10	81.40	81.70	-10	5,160	-0.19%
2023/12/07	1.2	81.37	1	81.10	81.10	0.2	5,228	0.00%
2023/12/06	0	0.00	2	81.10	81.30	-2	5,337	-0.04%
2023/12/05	0.1	79.60	5	80.32	80.80	-4.9	5,343	-0.09%
2023/12/04	0	0.00	5	80.80	80.90	-5	5,339	-0.09%
2023/12/01	0	0.00	0.1	81.10	81.30	-0.1	5,371	0.00%
2023/11/30	0.1	80.80	0	0.00	81.20	0.1	5,375	0.00%
2023/11/29	0	0.00	6.1	81.63	81.70	-6.1	5,281	-0.11%
2023/11/28	0	0.00	3	81.00	81.10	-3	5,277	-0.06%
2023/11/27	0	0.00	1	80.80	80.80	-1	5,313	-0.02%
2023/11/24	0	0.00	3	80.90	80.80	-3	5,343	-0.06%
2023/11/22	1	80.80	0	0.00	81.00	1	5,469	0.02%
2023/11/21	12	81.54	5	81.66	81.90	7	5,630	0.12%
2023/11/20	1	80.80	0	0.00	81.10	1	5,878	0.02%
2023/11/17	0	0.00	3	80.10	80.80	-3	5,985	-0.05%
2023/11/16	1	79.60	10	79.90	80.00	-9	5,989	-0.15%
2023/11/15	1	79.80	3	80.10	80.00	-2	6,078	-0.03%
2023/11/14	0	0.00	2	79.20	79.50	-2	6,138	-0.03%
2023/11/13	0.1	77.80	0	0.00	77.90	0.1	6,124	0.00%
2023/11/09	0	0.00	1	78.10	78.00	-1	6,305	-0.02%
2023/11/07	0.2	77.10	0	0.00	78.00	0.2	6,421	0.00%
2023/11/06	0	0.00	1	77.60	77.50	-1	6,614	-0.02%
2023/11/01	0	0.00	33	76.12	76.90	-33	6,838	-0.48%
2023/10/31	2	74.95	0	0.00	75.40	2	6,907	0.03%
2023/10/27	0	0.00	4	77.18	76.60	-4	7,002	-0.06%
2023/10/24	2	76.70	2	76.15	76.80	0	7,382	0.00%
2023/10/20	2	75.40	0	0.00	76.00	2	7,910	0.03%
2023/10/19	1	76.00	0	0.00	76.60	1	8,293	0.01%
2023/10/18	1	76.60	0	0.00	76.90	1	8,554	0.01%
2023/10/17	2	77.40	1	76.70	77.00	1	8,891	0.01%
2023/10/13	0.1	77.80	0	0.00	77.90	0.1	11,707	0.00%
2023/10/12	0	0.00	1.5	78.47	78.90	-1.5	12,173	-0.01%
2023/10/11	0	0.00	1	78.70	78.10	-1	12,236	-0.01%
2023/10/05	0	0.00	3	77.43	77.70	-3	12,401	-0.02%
2023/10/04	1.1	76.04	0	0.00	76.20	1.1	12,360	0.01%
2023/10/03	0	0.00	2	77.50	77.40	-2	12,355	-0.02%
2023/10/02	0	76.80	1.5	76.60	76.60	-1.5	12,385	-0.01%
2023/09/28	1	76.70	0	0.00	76.60	1	12,507	0.01%
2023/09/21	2	76.60	2	76.40	76.50	0	13,295	0.00%
2023/09/19	2	77.60	0	0.00	77.20	2	13,334	0.01%
2023/09/15	0	0.00	0.1	77.80	78.10	-0.1	13,460	0.00%
2023/09/13	0	0.00	2	76.55	76.80	-2	13,514	-0.01%
2023/09/12	1	77.00	5	76.14	76.70	-4	14,226	-0.03%
2023/09/11	2	74.95	3	75.27	74.90	-1	14,315	-0.01%
2023/09/08	0	0.00	1	78.00	78.10	-1	14,255	-0.01%
2023/09/07	1.1	77.70	1	77.80	77.70	0.1	14,309	0.00%
2023/09/06	0	0.00	1.8	78.02	77.80	-1.8	14,359	-0.01%
2023/09/04	0	0.00	1	77.40	77.30	-1	14,516	-0.01%
2023/08/29	0	0.00	2	78.40	78.30	-2	14,915	-0.01%
2023/08/28	2	78.90	0	0.00	78.70	2	14,904	0.01%
2023/08/25	10	78.70	0	0.00	78.90	10	14,987	0.07%
2023/08/24	6	80.18	62	79.44	80.10	-56	14,881	-0.38%
2023/08/23	2	78.60	3	78.70	78.70	-1	14,565	-0.01%
2023/08/22	2	77.45	14	77.75	77.80	-12	14,486	-0.08%
2023/08/21	1	76.50	0	0.00	76.70	1	14,343	0.01%
2023/08/18	1	77.40	1	76.90	76.90	0	14,225	0.00%
2023/08/17	2	76.45	2	77.15	77.30	0	14,094	0.00%
2023/08/16	1	76.80	1	77.00	77.40	0	13,978	0.00%
2023/08/15	10	76.20	11	76.53	76.60	-1	13,908	-0.01%
2023/08/14	2	75.20	9	75.50	75.50	-7	13,846	-0.05%
2023/08/11	2	76.15	47.2	76.09	76.20	-45.2	13,859	-0.33%
2023/08/10	3.1	75.12	2	76.70	76.10	1.1	13,824	0.01%
2023/08/09	0	0.00	26	78.96	78.40	-26	13,609	-0.19%
2023/08/08	10	76.60	2	77.35	77.50	8	13,510	0.06%
2023/08/07	1.1	76.51	0	0.00	76.70	1.1	13,417	0.01%
2023/08/04	3	76.43	0.6	76.80	76.70	2.4	13,310	0.02%
2023/08/02	48.5	76.53	2	76.85	75.80	46.5	13,195	0.35%
2023/08/01	1	76.10	6	76.22	76.20	-5	13,033	-0.04%
2023/07/31	2.7	77.54	30	77.80	76.40	-27.3	12,942	-0.21%
2023/07/28	0	0.00	2	76.75	78.70	-2	12,711	-0.02%
2023/07/27	0.1	77.60	29	78.60	77.50	-28.9	12,594	-0.23%
2023/07/26	2.1	79.27	1	78.80	78.80	1.1	12,450	0.01%
2023/07/25	10	81.10	11	80.79	80.20	-1	12,303	-0.01%
2023/07/24	19.2	78.76	3.2	79.26	78.80	16.1	11,989	0.13%
2023/07/21	18	76.66	15	76.31	76.60	3	11,653	0.03%
2023/07/20	25.2	77.06	8	77.48	76.10	17.2	11,433	0.15%
2023/07/19	80.2	80.91	52.5	80.98	76.80	27.7	11,091	0.25%
2023/07/18	61.8	86.37	21.3	85.83	84.20	40.5	10,245	0.40%
2023/07/17	33.1	81.82	3.5	81.90	81.90	29.6	8,199	0.36%
2023/07/14	0	0.00	4	75.08	74.50	-4	7,719	-0.05%
2023/07/13	0	0.00	9	74.66	74.20	-9	7,601	-0.12%
2023/07/12	1.3	72.10	0	0.00	72.10	1.3	7,436	0.02%
2023/07/11	2	70.75	0	0.00	71.50	2	7,381	0.03%
2023/07/10	3	70.13	0	0.00	69.90	3	7,371	0.04%
2023/07/07	1.1	69.96	3	69.87	70.50	-1.9	7,383	-0.03%
2023/07/06	14	71.22	0	0.00	70.70	14	7,363	0.19%
2023/07/05	2.2	71.76	2	71.80	71.50	0.2	7,229	0.00%
2023/07/04	15	73.19	0	0.00	72.20	15	7,130	0.21%
2023/07/03	3	76.10	1	76.10	76.00	2	6,909	0.03%
2023/06/30	1	75.00	0	0.00	74.80	1	6,771	0.01%
2023/06/28	0	0.00	12	74.95	74.80	-12	6,578	-0.18%
2023/06/27	1	74.10	1	74.50	74.70	0	6,554	0.00%
2023/06/26	4.1	75.56	0	0.00	75.30	4.1	6,478	0.06%
2023/06/21	1.1	76.53	0	0.00	77.00	1.1	6,359	0.02%
2023/06/20	1	76.60	1.5	76.70	76.40	-0.5	6,345	-0.01%
2023/06/19	4	77.53	1	77.30	77.10	3	6,266	0.05%
2023/06/16	27	80.61	30	80.47	79.30	-3	6,128	-0.05%
2023/06/15	3	79.43	16	79.34	79.40	-13	5,369	-0.24%
2023/06/14	0	0.00	1	78.10	78.00	-1	5,251	-0.02%
2023/06/13	3	77.93	6	78.03	78.00	-3	5,214	-0.06%
2023/06/12	2	78.20	0	0.00	77.60	2	5,273	0.04%
2023/06/09	0	0.00	10	78.20	78.10	-10	5,217	-0.19%
2023/06/07	0	0.00	1.1	77.80	78.20	-1.1	5,067	-0.02%
2023/06/06	6	77.93	3	78.10	77.50	3	4,999	0.06%
2023/06/05	3	77.87	9	78.21	78.00	-6	4,932	-0.12%
2023/06/02	16.3	76.79	4	76.70	77.10	12.3	4,767	0.26%
2023/06/01	0.3	75.71	35	75.16	75.70	-34.7	4,541	-0.76%
2023/05/31	1	75.10	1	75.60	75.30	0	4,480	0.00%
2023/05/30	1	74.90	0	0.00	75.00	1	4,343	0.02%
2023/05/29	6	74.88	1	74.40	74.70	5	4,292	0.12%
2023/05/26	15	74.55	0	0.00	74.50	15	4,279	0.35%
2023/05/24	0	0.00	1	73.20	73.50	-1	4,171	-0.02%
2023/05/22	5	73.00	0	0.00	73.40	5	4,114	0.12%
2023/05/19	0	0.00	2	73.00	73.20	-2	4,072	-0.05%
2023/05/17	0	0.00	7	71.99	72.30	-7	3,986	-0.18%
2023/05/16	0	0.00	5	70.80	71.30	-5	3,882	-0.13%
2023/05/15	2	70.05	0	0.00	70.20	2	3,872	0.05%
2023/05/12	0	0.00	2	69.70	69.70	-2	3,871	-0.05%
2023/05/11	2	70.95	2	70.80	70.70	0	3,826	0.00%
2023/05/08	0.1	70.00	3	70.30	70.30	-2.9	3,910	-0.07%
2023/05/04	0	0.00	5	69.90	70.20	-5	3,961	-0.13%
2023/05/02	2	70.40	0	0.00	70.50	2	4,086	0.05%
2023/04/28	0	0.00	5	69.90	70.00	-5	4,147	-0.12%
2023/04/24	0	0.00	1	69.60	69.70	-1	3,855	-0.03%
2023/04/21	0	0.00	2	70.30	70.10	-2	3,774	-0.05%
2023/04/20	0	0.00	1	70.10	70.10	-1	3,709	-0.03%
2023/04/17	0	0.00	2	70.45	70.70	-2	3,715	-0.05%
2023/04/13	0	0.00	2	70.50	70.30	-2	3,653	-0.05%
2023/04/11	1	70.20	0	0.00	70.40	1	3,604	0.03%
2023/04/10	1	70.20	0	0.00	69.90	1	3,573	0.03%
2023/04/07	1	70.70	0	0.00	70.40	1	3,558	0.03%
2023/04/06	0.6	69.87	1	70.50	70.50	-0.4	3,537	-0.01%
2023/03/31	1	69.90	8	70.00	69.70	-7	3,480	-0.20%
2023/03/30	2	69.80	0	0.00	69.90	2	3,647	0.05%
2023/03/24	0	0.00	1	69.60	69.90	-1	4,654	-0.02%
2023/03/23	1	69.30	1.6	69.54	69.80	-0.6	4,667	-0.01%
2023/03/20	0	0.00	1	68.20	68.40	-1	4,785	-0.02%
2023/03/16	1	67.10	3	67.13	67.40	-2	4,805	-0.04%
2023/03/15	3	66.67	0	0.00	66.60	3	4,826	0.06%
2023/03/13	0	0.00	4	68.90	69.40	-4	4,759	-0.08%
2023/03/09	1	69.60	0	0.00	69.80	1	4,780	0.02%
2023/03/07	2	69.75	0	0.00	69.90	2	4,838	0.04%
2023/03/06	5.1	68.75	2	68.90	69.00	3.1	4,816	0.06%
2023/03/01	0	0.00	1	68.00	68.00	-1	4,827	-0.02%
2023/02/24	0	0.00	18	68.20	68.00	-18	4,830	-0.37%
2023/02/17	0	0.00	2	67.30	67.50	-2	4,942	-0.04%
2023/02/15	0	0.00	3	67.03	67.20	-3	5,110	-0.06%
2023/02/14	10	67.10	0	0.00	66.70	10	5,099	0.20%
2023/02/10	0	0.00	1	66.50	66.60	-1	5,092	-0.02%
2023/02/06	1.1	66.22	9	66.26	66.10	-7.9	5,186	-0.15%
2023/02/01	0	0.00	1	64.80	65.00	-1	5,234	-0.02%
2023/01/31	3	65.07	0	0.00	64.50	3	5,257	0.06%
2023/01/06	0.1	63.80	0	0.00	64.00	0.1	5,574	0.00%
2022/12/30	0	0.00	8	63.60	63.50	-8	5,676	-0.14%
2022/12/21	1	63.30	6	63.78	63.70	-5	5,819	-0.09%
2022/12/19	2	62.45	0	0.00	63.80	2	5,419	0.04%
2022/12/16	1	62.20	0	0.00	64.00	1	5,185	0.02%
2022/12/08	5	62.10	0	0.00	62.20	5	5,305	0.09%
2022/12/06	0.1	63.00	0	0.00	63.80	0.1	5,406	0.00%
2022/12/05	0	0.00	4	62.60	63.50	-4	5,390	-0.07%
2022/12/02	3	61.30	0	0.00	61.90	3	5,361	0.06%
2022/12/01	0.5	61.60	1	62.00	61.70	-0.5	5,372	-0.01%
2022/11/30	1	62.00	1	61.60	62.00	0	5,351	0.00%
2022/11/15	0	0.00	3	60.50	60.60	-3	5,468	-0.05%
2022/11/14	2	60.50	2	60.50	60.40	0	5,454	0.00%
2022/11/11	1	60.00	0	0.00	60.00	1	5,398	0.02%
2022/11/10	0	0.00	1	58.20	58.70	-1	5,312	-0.02%
2022/11/01	3	58.47	1	58.50	58.40	2	5,431	0.04%
2022/10/31	0	0.00	2	58.50	59.00	-2	5,488	-0.04%
2022/10/20	2	55.10	0	0.00	55.90	2	5,525	0.04%
2022/10/11	0.5	57.60	0	0.00	57.30	0.5	5,491	0.01%
2022/10/05	3	59.40	0	0.00	59.30	3	5,456	0.05%
2022/09/29	0	0.00	5	59.20	59.20	-5	5,353	-0.09%
2022/09/27	1	59.50	0	0.00	59.50	1	5,346	0.02%
2022/09/23	0	0.00	1	61.00	60.40	-1	5,451	-0.02%
2022/09/21	0	0.00	1	64.00	63.10	-1	5,881	-0.02%
2022/09/20	1	63.90	0	0.00	63.70	1	5,815	0.02%
2022/09/16	0.1	63.20	0	0.00	63.50	0.1	5,743	0.00%
2022/09/14	4	63.85	0	0.00	63.40	4	5,603	0.07%
2022/09/13	10	64.90	10	65.29	65.50	0	5,593	0.00%
2022/09/12	1	63.90	0	0.00	63.90	1	5,592	0.02%
2022/09/08	5	63.48	0	0.00	63.70	5	5,677	0.09%
2022/09/06	0.1	64.20	0	0.00	64.50	0.1	5,681	0.00%
2022/09/05	0	0.00	7	64.33	64.50	-7	5,657	-0.12%
2022/08/30	1	64.10	1	64.30	64.10	0	5,518	0.00%
2022/08/26	6	64.28	0	0.00	64.20	6	5,538	0.11%
2022/08/24	10	64.00	10	63.60	63.60	0	5,601	0.00%
2022/08/22	0	0.00	1	63.90	64.20	-1	5,821	-0.02%
2022/08/17	0	0.00	1	62.30	62.80	-1	5,857	-0.02%
2022/08/15	3	63.00	3	63.33	63.00	0	5,812	0.00%
2022/08/12	3	64.40	7	64.50	64.50	-4	5,768	-0.07%
2022/08/11	0	0.00	3	64.00	63.70	-3	5,763	-0.05%
2022/08/10	0	0.00	0.6	63.30	63.00	-0.6	5,813	-0.01%
2022/08/08	0	0.00	1	61.90	62.10	-1	5,938	-0.02%
2022/08/05	1	61.90	0	0.00	62.00	1	6,189	0.02%
2022/08/04	0	0.00	2	62.80	63.00	-2	6,211	-0.03%
2022/07/29	1	62.40	1	62.40	62.20	0	6,215	0.00%
2022/07/26	3	61.00	0	0.00	60.80	3	6,119	0.05%
2022/07/25	0	0.00	5	61.90	61.60	-5	6,160	-0.08%
2022/07/22	7	60.51	1	60.80	60.90	6	6,252	0.10%
2022/07/21	7.1	60.08	0	0.00	60.50	7.1	6,216	0.11%
2022/07/20	0.1	59.40	0	0.00	59.40	0.1	6,235	0.00%
2022/07/15	1	58.90	0	0.00	58.70	1	6,324	0.02%
2022/07/14	1	59.10	0	0.00	59.20	1	6,450	0.02%
2022/07/12	0	0.00	1	56.60	56.70	-1	6,400	-0.02%
2022/07/06	0	56.00	0	0.00	55.10	0	6,481	0.00%
2022/07/04	6	56.00	1	56.00	55.70	5	6,456	0.08%
2022/07/01	1	57.10	0	0.00	57.10	1	6,479	0.02%
2022/06/30	5.3	58.64	0	0.00	57.00	5.3	6,414	0.08%
2022/06/29	5	67.06	0	0.00	66.80	5	6,015	0.08%
2022/06/27	0	0.00	4	68.70	68.70	-4	5,899	-0.07%
2022/06/20	0	0.00	1	68.30	68.30	-1	6,034	-0.02%
2022/06/14	1	68.80	2	68.75	68.60	-1	6,481	-0.02%
2022/06/06	0	0.00	1	69.30	69.50	-1	7,135	-0.01%
2022/06/01	0	0.00	1	69.50	69.20	-1	7,348	-0.01%
2022/05/27	1	67.00	0	0.00	67.00	1	7,128	0.01%
2022/05/26	1	65.90	1	66.50	65.90	0	7,201	0.00%
2022/05/24	0	65.30	0	0.00	64.90	0	7,279	0.00%
2022/05/23	1	65.50	0	0.00	65.30	1	7,278	0.01%
2022/05/20	2	65.45	1	65.60	65.30	1	7,296	0.01%
2022/05/18	0.1	65.10	0	0.00	65.20	0.1	7,214	0.00%
2022/05/17	2	64.80	2	65.00	64.50	0	7,177	0.00%
2022/05/13	20	65.17	5	65.70	64.60	15	7,048	0.21%
2022/05/11	0	0.00	4	68.90	68.50	-4	6,716	-0.06%
2022/05/10	0	0.00	5	69.50	69.70	-5	6,755	-0.07%
2022/05/09	3.4	69.71	0	0.00	69.40	3.4	6,795	0.05%
2022/05/06	0	0.00	7	70.13	70.60	-7	6,771	-0.10%
2022/05/03	0	0.00	0.2	70.30	70.40	-0.2	6,908	0.00%
2022/04/27	0	0.00	0.3	70.40	69.90	-0.3	6,982	0.00%
2022/04/26	2	70.60	2	71.40	71.30	0	7,134	0.00%
2022/04/18	1	70.60	0	0.00	70.50	1	7,016	0.01%
2022/04/15	0	0.00	2	70.45	70.30	-2	7,000	-0.03%
2022/04/12	0	0.00	1	71.60	71.00	-1	7,071	-0.01%
2022/04/11	0	0.00	5	70.80	70.80	-5	7,046	-0.07%
2022/04/07	1	71.10	0	0.00	71.10	1	7,028	0.01%
2022/04/06	0	0.00	1	71.40	71.60	-1	6,920	-0.01%
2022/04/01	0	0.00	1	72.40	72.50	-1	6,933	-0.01%
2022/03/28	2	72.80	0	0.00	72.80	2	6,831	0.03%
2022/03/25	0	0.00	1	73.40	73.60	-1	6,816	-0.01%
2022/03/24	7	72.97	21	73.30	73.60	-14	6,793	-0.21%
2022/03/23	10.1	73.00	1.4	72.72	73.00	8.8	6,702	0.13%
2022/03/22	0	0.00	3	71.60	72.80	-3	6,628	-0.05%
2022/03/21	2.1	72.10	4	72.23	71.90	-2	6,518	-0.03%
2022/03/18	2	72.40	23	72.79	72.80	-21	6,492	-0.32%
2022/03/17	1	72.10	1	72.50	72.90	0	6,112	0.00%
2022/03/16	2	71.70	1	72.00	72.10	1	5,956	0.02%
2022/03/15	4	71.15	0	0.00	71.60	4	5,852	0.07%
2022/03/14	1	71.00	1	71.50	71.60	0	5,755	0.00%
2022/03/11	5.1	70.76	31	70.59	70.40	-26	5,584	-0.46%
2022/03/10	0.4	69.40	6	69.50	69.60	-5.7	5,413	-0.10%
2022/03/09	0	0.00	2	68.80	68.90	-2	5,413	-0.04%
2022/03/08	2	68.70	10	68.12	68.60	-8	5,452	-0.15%
2022/03/07	2	67.85	5	67.96	67.60	-3	5,354	-0.06%
2022/03/04	1	69.50	0	0.00	69.70	1	5,362	0.02%
2022/03/02	0	0.00	3	70.17	69.90	-3	5,409	-0.06%
2022/03/01	1	70.70	2	70.20	70.30	-1	5,422	-0.02%
2022/02/25	0	0.00	2	68.80	69.10	-2	5,328	-0.04%
2022/02/24	3	68.93	0	0.00	69.00	3	5,286	0.06%
2022/02/23	1	69.20	0	0.00	69.80	1	5,235	0.02%
2022/02/21	1	69.70	0	0.00	70.10	1	5,236	0.02%
2022/02/15	5	69.40	0	0.00	69.10	5	5,457	0.09%
2022/02/14	0	0.00	7	69.41	69.60	-7	5,494	-0.13%
2022/02/10	7	70.50	0	0.00	70.80	7	5,540	0.13%
2022/02/09	0	0.00	1	70.10	70.80	-1	5,515	-0.02%
2022/02/08	2	69.70	0	0.00	69.70	2	5,456	0.04%
2022/02/07	4	69.40	0	0.00	69.60	4	5,471	0.07%
2022/01/26	0	0.00	3	69.90	69.30	-3	5,489	-0.05%
2022/01/24	0	0.00	3	70.80	70.80	-3	5,792	-0.05%
2022/01/21	1	70.00	2	70.30	70.40	-1	5,745	-0.02%
2022/01/20	3	70.73	1	70.90	70.90	2	5,651	0.04%
2022/01/19	20	70.68	12	70.62	71.00	8	5,613	0.14%
2022/01/18	1	70.50	6.2	70.28	70.40	-5.2	5,451	-0.10%
2022/01/17	0	0.00	1	68.70	69.00	-1	5,157	-0.02%
2022/01/13	1	69.00	0	0.00	69.30	1	5,198	0.02%
2022/01/11	0	0.00	1	68.90	69.10	-1	5,242	-0.02%
2022/01/10	0	0.00	14	68.50	68.80	-14	5,236	-0.27%
2022/01/07	1	68.80	6	68.90	69.10	-5	5,255	-0.10%
2022/01/06	0	0.00	1	69.00	69.30	-1	5,247	-0.02%
2022/01/05	0	0.00	1	68.70	68.90	-1	5,207	-0.02%
2021/12/29	7	69.30	1	69.30	69.30	6	5,230	0.11%
2021/12/24	0	0.00	6	68.70	68.70	-6	5,246	-0.11%
2021/12/22	1	68.50	1	68.60	68.50	0	5,294	0.00%
2021/12/20	0	0.00	7	68.21	68.50	-7	5,312	-0.13%
2021/12/17	0	0.00	1	68.20	68.20	-1	5,402	-0.02%
2021/12/16	0	0.00	2	67.85	67.90	-2	5,404	-0.04%
2021/12/15	2	67.20	0	0.00	67.70	2	5,462	0.04%
2021/12/13	0	0.00	2	68.30	67.40	-2	5,502	-0.04%
2021/12/10	2	68.05	1	67.90	67.90	1	5,489	0.02%
2021/12/08	0	0.00	1	67.00	67.10	-1	5,438	-0.02%
2021/12/07	0	0.00	1	66.90	66.80	-1	5,387	-0.02%
2021/12/06	1	66.80	0	0.00	66.90	1	5,381	0.02%
2021/12/02	2	66.20	0	0.00	66.40	2	5,331	0.04%
2021/11/30	13.1	66.98	0	0.00	66.60	13.1	5,250	0.25%
2021/11/29	0	0.00	2	66.70	67.00	-2	5,112	-0.04%
2021/11/26	0	0.00	10	67.45	67.30	-10	5,111	-0.20%
2021/11/25	1	67.70	5	67.80	67.80	-4	5,201	-0.08%
2021/11/24	0	0.00	7	68.10	68.10	-7	5,184	-0.14%
2021/11/23	1	68.50	4	68.40	68.30	-3	5,190	-0.06%
2021/11/18	0	0.00	3	68.23	68.30	-3	5,245	-0.06%
2021/11/17	1	68.10	2	68.70	68.00	-1	5,224	-0.02%
2021/11/16	17	68.19	15	68.40	68.40	2	5,203	0.04%
2021/11/15	0	0.00	1	67.90	68.00	-1	5,251	-0.02%
2021/11/12	1	66.90	5	67.30	67.70	-4	5,276	-0.08%
2021/11/11	1	67.80	1	67.90	67.90	0	5,244	0.00%
2021/11/10	4	68.33	0	0.00	68.40	4	5,304	0.08%
2021/11/08	0	0.00	1	68.20	68.50	-1	5,461	-0.02%
2021/11/05	0	0.00	3	68.70	69.00	-3	5,496	-0.05%
2021/11/04	3	69.40	0	0.00	69.30	3	5,483	0.05%
2021/11/03	6	69.52	3	69.53	69.50	3	5,504	0.05%
2021/11/02	1	69.50	19	69.65	69.30	-18	5,477	-0.33%
2021/11/01	0	0.00	6	68.02	68.10	-6	5,329	-0.11%
2021/10/28	0	0.00	5	67.80	67.90	-5	5,340	-0.09%
2021/10/27	1	67.50	0	0.00	67.70	1	5,372	0.02%
2021/10/22	0	0.00	2	67.30	67.40	-2	5,540	-0.04%
2021/10/21	1	67.90	0	0.00	67.40	1	5,629	0.02%
2021/10/20	1	68.20	0	0.00	67.80	1	5,599	0.02%
2021/10/18	0	0.00	6	67.90	67.80	-6	5,644	-0.11%
2021/10/15	1	67.50	0	0.00	67.70	1	5,681	0.02%
2021/10/14	0	0.00	10	67.60	67.40	-10	5,724	-0.17%
2021/10/13	0.1	67.80	4	67.60	67.80	-4	5,744	-0.07%
2021/10/12	1	67.70	2	67.55	67.70	-1	5,787	-0.02%
2021/10/08	0	0.00	3	67.20	66.80	-3	5,786	-0.05%
2021/10/07	1	67.00	0	0.00	66.80	1	5,886	0.02%
2021/10/06	3	65.90	0	0.00	66.50	3	6,001	0.05%
2021/10/05	0	0.00	2	66.00	66.40	-2	6,142	-0.03%
2021/10/04	11	66.45	0	0.00	66.10	11	6,293	0.17%
2021/10/01	4	65.95	0	0.00	66.00	4	6,320	0.06%
2021/09/30	0	0.00	0.2	66.90	67.00	-0.2	6,337	0.00%
2021/09/29	1	65.60	0	0.00	65.80	1	6,376	0.02%
2021/09/28	0	0.00	20	67.00	66.50	-20	6,517	-0.31%
2021/09/27	2	67.20	1	67.50	67.20	1	6,647	0.02%
2021/09/24	6	67.23	2	67.40	67.10	4	6,925	0.06%
2021/09/23	21	66.05	5	65.88	66.10	16	7,370	0.22%
2021/09/22	0	0.00	1	64.50	65.60	-1	7,624	-0.01%
2021/09/14	3	64.80	0	0.00	64.50	3	8,037	0.04%
2021/09/13	2	65.00	0	0.00	65.20	2	8,176	0.02%
2021/09/10	0	0.00	2	64.70	65.00	-2	8,303	-0.02%
2021/09/09	2	64.00	0	0.00	64.20	2	8,495	0.02%
2021/09/08	5	64.40	1	64.95	64.40	4	8,506	0.05%
2021/09/06	5	65.20	1	65.30	65.30	4	8,622	0.05%
2021/09/03	1	64.90	0	0.00	65.30	1	8,711	0.01%
2021/09/02	2.2	64.72	0	0.00	64.50	2.2	8,730	0.03%
2021/08/30	1.2	64.62	0	0.00	64.60	1.2	8,683	0.01%
2021/08/25	5	64.50	0	0.00	64.30	5	8,778	0.06%
2021/08/24	1	65.00	0	0.00	64.90	1	8,764	0.01%
2021/08/20	1	64.20	0	0.00	64.20	1	8,974	0.01%
2021/08/19	0	0.00	10	64.30	64.50	-10	9,122	-0.11%
2021/08/18	13	63.81	4	63.90	64.10	9	9,144	0.10%
2021/08/17	2	64.10	0	0.00	64.50	2	9,221	0.02%
2021/08/16	5.1	65.14	0	0.00	64.50	5.1	9,212	0.05%
2021/08/13	3	65.77	0	0.00	65.70	3	9,230	0.03%
2021/08/11	0.1	67.90	3	67.83	67.80	-3	9,333	-0.03%
2021/08/10	2	67.25	1	67.80	68.00	1	9,357	0.01%
2021/08/06	0	0.00	1	68.30	68.30	-1	9,564	-0.01%
2021/08/05	3	68.13	5	68.66	68.80	-2	9,788	-0.02%
2021/08/04	1	66.90	2	66.95	67.20	-1	10,213	-0.01%
2021/08/02	0	0.00	10	66.80	67.10	-10	10,492	-0.10%
2021/07/30	3.1	67.00	0	0.00	67.30	3.1	10,571	0.03%
2021/07/29	0	0.00	6	67.90	67.60	-6	10,767	-0.06%
2021/07/28	1.2	67.65	2	67.45	67.80	-0.8	10,891	-0.01%
2021/07/27	3	67.50	21	67.50	68.00	-18	11,112	-0.16%
2021/07/26	5	66.64	2	66.90	66.90	3	11,257	0.03%
2021/07/23	0	0.00	1	66.80	66.80	-1	11,392	-0.01%
2021/07/22	1	67.00	0	0.00	67.10	1	11,465	0.01%
2021/07/21	1	67.20	0	0.00	67.20	1	11,550	0.01%
2021/07/20	3	67.37	0	0.00	67.20	3	11,656	0.03%
2021/07/19	2.1	67.62	1	67.60	67.90	1.1	11,774	0.01%
2021/07/16	2	67.80	2	67.95	68.00	0	12,296	0.00%
2021/07/15	5	67.80	2	67.80	67.90	3	12,418	0.02%
2021/07/14	2	67.65	0	0.00	67.80	2	12,453	0.02%
2021/07/13	22	67.91	4.5	67.78	68.00	17.5	12,488	0.14%
2021/07/12	8.1	67.01	1	66.90	66.90	7.1	12,472	0.06%
2021/07/09	19	67.63	0	0.00	67.60	19	12,388	0.15%
2021/07/08	3	68.03	0	0.00	68.10	3	12,472	0.02%
2021/07/07	4	68.08	1	68.00	68.30	3	12,569	0.02%
2021/07/06	3	68.20	0	0.00	68.30	3	12,718	0.02%
2021/07/05	11	67.93	0	0.00	68.70	11	12,813	0.09%
2021/07/02	14	67.82	0	0.00	68.00	14	12,858	0.11%
2021/07/01	6	68.67	2	68.10	68.30	4	12,921	0.03%
2021/06/30	8.2	69.04	0	0.00	68.80	8.2	12,878	0.06%
2021/06/29	2.5	73.68	3	74.03	73.70	-0.5	12,478	0.00%
2021/06/28	1	74.10	3	74.03	74.00	-2	12,325	-0.02%
2021/06/25	0	0.00	3	74.53	74.50	-3	12,356	-0.02%
2021/06/24	4	74.50	1	74.90	74.50	3	12,490	0.02%
2021/06/23	0	0.00	1	74.70	74.60	-1	13,119	-0.01%
2021/06/22	3	74.37	1	75.00	74.30	2	13,325	0.02%
2021/06/21	0	0.00	1	73.80	74.40	-1	13,359	-0.01%
2021/06/18	0	0.00	8	74.40	74.70	-8	13,457	-0.06%
2021/06/17	0	0.00	2	73.80	74.00	-2	13,494	-0.01%
2021/06/16	0	0.00	10	73.76	73.80	-10	13,793	-0.07%
2021/06/11	0.1	72.50	0	0.00	72.30	0.1	14,259	0.00%
2021/06/09	3	72.80	0	0.00	72.70	3	14,498	0.02%
2021/06/07	1	73.00	0	0.00	72.90	1	15,404	0.01%
2021/06/02	2	73.30	7	74.06	73.60	-5	15,739	-0.03%
2021/06/01	0	0.00	3	73.63	73.80	-3	15,892	-0.02%
2021/05/31	0.1	73.00	20	73.10	73.50	-19.9	15,999	-0.12%
2021/05/28	5	73.40	0	0.00	73.20	5	16,099	0.03%
2021/05/27	20	73.20	0	0.00	73.20	20	16,226	0.12%
2021/05/26	0	73.20	0	0.00	73.30	0	16,505	0.00%
2021/05/25	0	0.00	4	72.70	72.90	-4	16,687	-0.02%
2021/05/24	0	0.00	8	72.38	72.70	-8	16,815	-0.05%
2021/05/20	3	72.20	11	72.38	72.10	-8	17,089	-0.05%
2021/05/19	0	0.00	1	71.00	71.50	-1	17,153	-0.01%
2021/05/18	1	69.70	0	0.00	70.20	1	17,358	0.01%
2021/05/17	9	68.48	37	68.39	68.40	-28	17,964	-0.16%
2021/05/14	1	70.50	1	70.50	70.60	0	17,941	0.00%
2021/05/13	27	70.32	0	0.00	70.10	27	18,054	0.15%
2021/05/12	4	70.23	27	71.53	71.10	-23	17,959	-0.13%
2021/05/11	4	69.53	1	70.10	69.30	3	17,558	0.02%
2021/05/07	0	0.00	9	71.04	71.10	-9	18,197	-0.05%
2021/05/06	9	69.89	16	70.50	69.70	-7	19,274	-0.04%
2021/05/05	3	71.37	0	0.00	70.80	3	19,804	0.02%
2021/05/04	5	71.18	6	71.37	71.50	-1	20,037	0.00%
2021/05/03	6	72.82	9	72.44	72.20	-3	20,055	-0.01%
2021/04/29	15	74.03	6	74.00	73.60	9	20,347	0.04%
2021/04/28	6	73.83	7	73.51	73.60	-1	20,672	0.00%
2021/04/27	7	73.24	1	73.20	73.30	6	21,355	0.03%
2021/04/26	3	73.60	11	73.77	73.60	-8	21,679	-0.04%
2021/04/23	13	73.93	0	0.00	73.90	13	22,419	0.06%
2021/04/22	29	74.91	22	74.95	74.10	7	24,604	0.03%
2021/04/21	1	74.00	3	74.03	74.30	-2	25,484	-0.01%
2021/04/20	1	73.60	1	73.80	74.00	0	26,144	0.00%
2021/04/19	12	73.57	8	73.80	73.80	4	26,288	0.02%
2021/04/16	15	73.32	18	73.53	73.50	-3	26,368	-0.01%
2021/04/15	1	73.30	0	0.00	73.00	1	26,429	0.00%
2021/04/14	5	72.50	30.2	72.48	73.20	-25.2	26,434	-0.10%
2021/04/13	3	72.57	2	73.20	72.50	1	26,365	0.00%
2021/04/12	16	72.75	4	72.90	72.70	12	26,479	0.05%
2021/04/09	1	73.20	2	73.35	73.30	-1	26,461	0.00%
2021/04/08	9	73.79	1	73.60	73.60	8	26,327	0.03%
2021/04/07	15	72.79	1	72.70	72.80	14	26,181	0.05%
2021/04/06	17	73.51	3	73.20	73.00	14	26,030	0.05%
2021/04/01	9	73.67	4	73.98	73.50	5	25,829	0.02%
2021/03/31	4	74.05	0	0.00	74.10	4	25,726	0.02%
2021/03/30	23	73.53	5	73.60	73.70	18	25,623	0.07%
2021/03/29	25	73.78	0	0.00	73.60	25	25,510	0.10%
2021/03/26	96	74.17	26	73.86	73.80	70	25,357	0.28%
2021/03/25	3	74.60	21.2	74.88	75.70	-18.2	24,820	-0.07%
2021/03/24	2	74.30	1	74.40	74.20	1	24,692	0.00%
2021/03/23	3	73.73	2	73.45	74.00	1	24,594	0.00%
2021/03/22	9	74.28	3	74.00	74.00	6	24,491	0.02%
2021/03/19	4	74.75	25	74.62	75.00	-21	24,545	-0.09%
2021/03/18	9	74.34	4	73.50	74.30	5	24,358	0.02%
2021/03/17	1.1	72.02	9	72.38	72.30	-8	24,366	-0.03%
2021/03/16	10	71.78	0	0.00	71.50	10	24,370	0.04%
2021/03/15	4	71.38	0	0.00	71.50	4	24,405	0.02%
2021/03/12	13	71.05	7	71.56	71.40	6	24,426	0.02%
2021/03/11	14.6	71.53	610.3	71.83	72.00	-595.7	24,483	-2.43%	大賣/鉅額交易
2021/03/10	6	74.10	7	74.34	73.90	-1	23,998	0.00%
2021/03/09	1.2	73.25	4	72.93	72.80	-2.8	23,975	-0.01%
2021/03/08	2	73.80	0.5	74.10	73.20	1.5	23,979	0.01%
2021/03/05	1.1	73.91	0	0.00	73.50	1.1	23,936	0.00%
2021/03/04	29.8	74.47	2	74.90	74.30	27.8	23,982	0.12%
2021/03/03	6	75.00	0	0.00	75.50	6	23,918	0.03%
2021/03/02	8.1	74.77	4.1	74.32	73.90	4	23,861	0.02%
2021/02/26	16.6	74.82	0	0.00	74.60	16.6	23,754	0.07%
2021/02/25	21.1	76.02	0	0.00	75.90	21.1	23,456	0.09%
2021/02/24	29	76.01	6.2	76.23	76.00	22.9	23,325	0.10%
2021/02/23	4.1	75.13	1	75.20	75.10	3.1	23,270	0.01%
2021/02/22	5	75.82	9	75.71	75.80	-4	23,118	-0.02%
2021/02/19	19	76.03	0	0.00	76.10	19	22,985	0.08%
2021/02/18	9	75.38	0	0.00	75.40	9	22,853	0.04%
2021/02/17	46.6	75.84	3	75.60	75.20	43.6	22,678	0.19%
2021/02/05	3	78.73	3	78.60	78.40	0	22,274	0.00%
2021/02/04	11.1	79.37	4	79.00	78.90	7.1	22,157	0.03%
2021/02/03	2	78.00	1	78.40	78.20	1	22,161	0.00%
2021/02/02	19	78.48	2	78.10	78.10	17	22,341	0.08%
2021/02/01	2	77.85	3.1	77.63	78.00	-1.1	22,368	0.00%
2021/01/29	607	79.27	22.3	82.67	78.40	584.7	22,106	2.65%	大買/鉅額交易
2021/01/28	36.3	81.74	34.1	82.02	81.50	2.2	21,406	0.01%
2021/01/27	28.1	80.93	13	80.24	81.10	15.1	20,213	0.07%
2021/01/26	11	78.35	3	78.10	77.70	8	19,412	0.04%
2021/01/25	2	77.70	0	0.00	78.00	2	19,027	0.01%
2021/01/22	6	77.32	162	77.05	77.60	-156	18,789	-0.83%	大賣/鉅額交易
2021/01/21	8.1	76.91	5	77.78	77.00	3.1	18,280	0.02%
2021/01/20	162	75.58	67	78.09	76.00	95	17,816	0.53%	大買/
2021/01/19	45	79.26	1	79.00	79.00	44	17,029	0.26%
2021/01/18	5.1	79.38	39	79.01	79.00	-33.9	16,570	-0.20%
2021/01/15	69.2	81.21	87	81.03	80.40	-17.9	15,678	-0.11%
2021/01/14	11	75.35	374	73.45	77.90	-363	13,423	-2.70%	大賣/鉅額交易
2021/01/13	53	70.00	30	70.56	70.90	23	12,034	0.19%
2021/01/12	5	68.00	10	67.64	67.50	-5	11,175	-0.04%
2021/01/11	1	66.90	0	0.00	67.30	1	10,964	0.01%
2021/01/07	5	66.66	0	0.00	66.80	5	10,613	0.05%
2021/01/06	201	66.65	0	0.00	66.70	201	10,633	1.89%	大買/鉅額交易
2021/01/05	2	67.25	13	66.80	66.80	-11	10,501	-0.10%
2021/01/04	0	0.00	1	68.00	68.00	-1	10,269	-0.01%
2020/12/31	5	67.20	12	67.40	67.30	-7	10,070	-0.07%
2020/12/30	3	67.10	0	0.00	67.50	3	10,034	0.03%
2020/12/29	15	67.48	0	0.00	67.10	15	9,957	0.15%
2020/12/28	0	0.00	1	68.00	68.00	-1	9,906	-0.01%
2020/12/25	0	0.00	1	67.60	67.80	-1	9,956	-0.01%
2020/12/23	0	0.00	0.2	66.30	66.80	-0.2	9,889	0.00%
2020/12/22	100	66.10	0	0.00	66.20	100	9,905	1.01%
2020/12/21	1	65.60	2	65.25	66.20	-1	9,896	-0.01%
2020/12/17	18	67.89	0	0.00	67.90	18	9,618	0.19%
2020/12/16	1	68.00	16	68.46	68.50	-15	9,602	-0.16%
2020/12/15	22	68.21	2	68.70	67.30	20	9,669	0.21%
2020/12/14	6	69.90	5	70.74	69.60	1	9,443	0.01%
2020/12/11	17	70.04	7	71.23	69.90	10	9,331	0.11%
2020/12/10	9	68.87	25	69.40	69.40	-16	8,938	-0.18%
2020/12/09	30	69.35	17	69.06	69.40	13	8,781	0.15%
2020/12/08	0	0.00	2	68.50	68.40	-2	8,606	-0.02%
2020/12/07	15	69.26	1	68.80	68.80	14	8,455	0.17%
2020/12/04	2	66.60	5	66.66	66.60	-3	8,094	-0.04%
2020/12/03	4	66.05	0	0.00	66.10	4	8,018	0.05%
2020/12/02	0	0.00	3	66.50	66.40	-3	7,971	-0.04%
2020/12/01	9	65.10	0	0.00	65.50	9	7,857	0.11%
2020/11/30	4.1	66.39	6	65.57	65.30	-1.9	7,741	-0.02%
2020/11/27	2	66.90	1	66.70	66.50	1	7,551	0.01%
2020/11/26	5	66.10	2	66.20	66.50	3	7,521	0.04%
2020/11/25	2	66.15	0	0.00	65.90	2	7,510	0.03%
2020/11/24	0	0.00	1	66.50	66.20	-1	7,477	-0.01%
2020/11/23	1	65.80	0	0.00	65.90	1	7,358	0.01%
2020/11/20	0	0.00	17	65.53	65.60	-17	7,246	-0.23%
2020/11/18	0	0.00	5	65.10	65.30	-5	7,205	-0.07%
2020/11/17	0	0.00	2	64.90	65.00	-2	7,243	-0.03%
2020/11/16	6	64.73	4	65.10	65.00	2	7,368	0.03%
2020/11/13	1	63.80	18	63.82	64.10	-17	7,365	-0.23%
2020/11/11	5	61.20	0	0.00	62.50	5	7,841	0.06%
2020/11/10	8	60.28	4	60.15	60.30	4	8,501	0.05%
2020/11/09	10	61.51	7	61.36	60.90	3	8,160	0.04%
2020/11/05	0	0.00	2	62.70	62.30	-2	8,012	-0.02%
2020/11/04	7	62.30	0	0.00	62.30	7	8,066	0.09%
2020/11/03	5	62.30	5	62.50	62.40	0	8,181	0.00%
2020/11/02	3	61.60	0	0.00	62.20	3	8,331	0.04%
2020/10/30	2	61.60	0	0.00	61.50	2	8,537	0.02%
2020/10/27	6	62.42	0	0.00	62.50	6	8,706	0.07%
2020/10/26	0	0.00	1	62.60	62.30	-1	8,767	-0.01%
2020/10/23	15	62.50	0	0.00	62.40	15	8,830	0.17%
2020/10/22	12	62.38	0	0.00	62.30	12	8,865	0.14%
2020/10/20	14	63.44	0	0.00	63.50	14	8,922	0.16%
2020/10/19	5	63.68	0	0.00	63.50	5	8,992	0.06%
2020/10/16	13	63.31	0	0.00	63.10	13	9,136	0.14%
2020/10/13	2	64.00	1.4	63.99	64.20	0.6	9,314	0.01%
2020/10/12	0	0.00	2	63.90	64.10	-2	9,380	-0.02%
2020/10/08	1	63.90	1	64.00	64.00	0	9,392	0.00%
2020/09/29	0	0.00	1	63.00	62.90	-1	9,763	-0.01%
2020/09/28	1	62.10	0	0.00	62.20	1	9,840	0.01%
2020/09/23	1	62.80	0	0.00	63.00	1	10,071	0.01%
2020/09/22	2	63.80	0	0.00	63.20	2	10,826	0.02%
2020/09/21	1	65.70	2	65.10	64.20	-1	11,198	-0.01%
2020/09/18	2	64.45	3	64.93	65.60	-1	11,465	-0.01%
2020/09/16	0	0.00	1	64.00	64.00	-1	11,769	-0.01%
2020/09/15	5	63.90	1	64.10	63.90	4	11,987	0.03%
2020/09/14	1	63.80	0	0.00	63.80	1	12,033	0.01%
2020/09/11	2	63.00	0	0.00	62.80	2	12,060	0.02%
2020/09/10	1	63.10	0	0.00	62.80	1	12,134	0.01%
2020/09/08	0	0.00	1	63.10	63.10	-1	12,530	-0.01%
2020/09/07	2	63.05	0	0.00	62.90	2	12,889	0.02%
2020/09/04	0.3	63.70	0	0.00	63.60	0.3	12,959	0.00%
2020/09/03	2	63.60	0	0.00	63.70	2	13,012	0.02%
2020/09/02	0.3	63.70	2	63.55	63.70	-1.7	13,103	-0.01%
2020/09/01	1	63.70	0	0.00	63.50	1	13,101	0.01%
2020/08/31	2	62.95	0	0.00	62.50	2	13,183	0.02%
2020/08/28	1	62.70	0	0.00	62.90	1	13,242	0.01%
2020/08/25	1	63.70	0	0.00	63.80	1	13,476	0.01%
2020/08/21	0	0.00	2	64.50	64.40	-2	13,382	-0.01%
2020/08/20	2	63.80	11	64.36	64.00	-9	13,352	-0.07%
2020/08/19	3	67.67	4	67.30	66.60	-1	13,179	-0.01%
2020/08/18	3	68.50	3	68.83	67.70	0	13,092	0.00%
2020/08/17	36	68.42	33	69.19	69.10	3	13,050	0.02%
2020/08/14	8	66.81	18	66.61	66.70	-10	12,536	-0.08%
2020/08/11	1	62.90	0	0.00	62.00	1	12,059	0.01%
2020/08/10	0	0.00	5	63.60	63.60	-5	12,418	-0.04%
2020/08/06	0	0.00	2	63.90	64.00	-2	12,425	-0.02%
2020/08/05	5	64.10	1	64.20	63.40	4	12,453	0.03%
2020/08/04	3	63.73	12	62.47	63.80	-9	12,389	-0.07%
2020/08/03	1	62.20	3	62.20	62.10	-2	12,256	-0.02%
2020/07/31	3	61.70	0	0.00	61.70	3	12,209	0.02%
2020/07/30	2	61.15	0	0.00	61.30	2	12,140	0.02%
2020/07/29	4	60.53	0	0.00	60.10	4	12,083	0.03%
2020/07/28	9	61.11	0	0.00	60.60	9	12,092	0.07%
2020/07/27	1	60.90	1	60.50	60.40	0	12,154	0.00%
2020/07/24	13	61.14	0	0.00	61.20	13	12,241	0.11%
2020/07/23	8	62.28	1	62.00	62.20	7	12,237	0.06%
2020/07/22	2	61.90	1	62.00	61.90	1	12,201	0.01%
2020/07/21	2	61.70	3	61.17	61.20	-1	12,219	-0.01%
2020/07/20	8	61.74	0	0.00	61.50	8	12,115	0.07%
2020/07/16	2	63.95	0	0.00	64.10	2	12,076	0.02%
2020/07/15	1	63.90	8	63.80	63.90	-7	12,107	-0.06%
2020/07/14	4	64.95	0	0.00	64.70	4	12,193	0.03%
2020/07/13	5	64.40	0	0.00	64.80	5	12,260	0.04%
2020/07/10	1	64.10	1	64.00	63.70	0	12,339	0.00%
2020/07/08	0	0.00	2	65.15	65.10	-2	12,351	-0.02%
2020/07/07	1	65.30	4	66.03	65.60	-3	12,272	-0.02%
2020/07/06	2.1	66.50	0	0.00	66.50	2.1	12,140	0.02%
2020/07/03	1	65.40	1	66.00	66.10	0	12,122	0.00%
2020/07/02	0	0.00	2	65.20	65.30	-2	12,087	-0.02%
2020/07/01	5	64.50	1	64.80	64.50	4	12,103	0.03%
2020/06/30	15	65.09	3	64.13	64.00	12	12,039	0.10%
2020/06/29	3	69.93	2	69.95	69.80	1	11,418	0.01%
2020/06/24	2	70.30	0	0.00	70.10	2	11,148	0.02%
2020/06/23	5	70.54	0	0.00	70.00	5	11,187	0.04%
2020/06/22	7	70.13	2.5	70.18	70.10	4.5	10,980	0.04%
2020/06/19	0	0.00	1	69.10	68.80	-1	10,829	-0.01%
2020/06/18	0	0.00	1	69.00	68.90	-1	10,687	-0.01%
2020/06/17	0	0.00	1	68.50	68.60	-1	10,682	-0.01%
2020/06/16	0	0.00	1	69.00	68.60	-1	10,759	-0.01%
2020/06/15	1	68.60	0	0.00	67.80	1	10,819	0.01%
2020/06/12	4	68.88	3	68.13	69.10	1	10,733	0.01%
2020/06/11	1	70.00	20	69.10	67.80	-19	10,583	-0.18%
2020/06/10	0	0.00	1	66.90	67.00	-1	10,270	-0.01%
2020/06/09	1	66.50	1	66.50	66.00	0	10,382	0.00%
2020/06/08	4	66.70	0	0.00	66.80	4	10,395	0.04%
2020/06/05	1.1	66.20	5	66.08	66.30	-4	10,372	-0.04%
2020/06/04	1	66.80	1	66.60	66.40	0	10,458	0.00%
2020/06/03	2	66.10	2	66.15	66.10	0	10,478	0.00%
2020/06/02	0	0.00	12	65.05	65.10	-12	10,380	-0.12%
2020/06/01	8	64.04	9	64.50	64.20	-1	10,357	-0.01%
2020/05/29	0	0.00	16	64.28	64.50	-16	10,339	-0.15%
2020/05/28	3	62.10	0	0.00	61.50	3	10,282	0.03%
2020/05/27	0	0.00	1	62.20	62.00	-1	10,402	-0.01%
2020/05/26	6	62.13	0	0.00	62.00	6	10,471	0.06%
2020/05/22	11	61.07	5	60.80	60.70	6	10,385	0.06%
2020/05/21	3	60.97	3	60.73	60.60	0	10,324	0.00%
2020/05/20	0	0.00	1	61.40	61.00	-1	10,203	-0.01%
2020/05/19	6	61.77	13	61.32	61.10	-7	10,136	-0.07%
2020/05/18	1	62.80	2	62.95	63.00	-1	9,912	-0.01%
2020/05/15	33	62.88	10	63.20	62.60	23	9,872	0.23%
2020/05/13	0	0.00	4	66.30	66.50	-4	9,364	-0.04%
2020/05/12	3	66.13	0	0.00	66.00	3	9,318	0.03%
2020/05/11	1	66.90	2	67.00	66.90	-1	9,223	-0.01%
2020/05/08	2	66.10	10	66.06	66.30	-8	9,157	-0.09%
2020/05/07	4	65.25	2	65.50	65.30	2	9,155	0.02%
2020/05/06	2	64.90	2	65.50	65.00	0	9,143	0.00%
2020/05/05	0	0.00	1	65.80	65.30	-1	9,168	-0.01%
2020/05/04	8	64.95	1	65.40	64.90	7	9,171	0.08%
2020/04/30	15	66.03	6	66.05	66.10	9	9,167	0.10%
2020/04/29	4	65.75	5	66.20	65.50	-1	9,145	-0.01%
2020/04/28	0	0.00	7	65.89	65.90	-7	9,085	-0.08%
2020/04/27	1	65.50	2	65.90	65.40	-1	9,228	-0.01%
2020/04/24	0	0.00	3	64.80	64.70	-3	9,151	-0.03%
2020/04/23	0	0.00	6	64.25	64.40	-6	9,083	-0.07%
2020/04/22	0	0.00	12	63.03	63.10	-12	8,999	-0.13%
2020/04/21	7	63.59	8	64.63	63.20	-1	8,908	-0.01%
2020/04/20	5	64.46	0	0.00	64.40	5	8,809	0.06%
2020/04/17	8	65.64	0	0.00	65.10	8	8,824	0.09%
2020/04/16	1	64.90	2	64.50	65.00	-1	8,673	-0.01%
2020/04/15	4.1	64.60	2	64.65	64.80	2.1	8,597	0.02%
2020/04/14	0	0.00	26	63.49	63.70	-26	8,529	-0.30%
2020/04/10	2	61.55	2	61.80	62.00	0	8,483	0.00%
2020/04/09	10	63.10	5	62.90	61.80	5	8,497	0.06%
2020/04/08	3.1	62.21	8	62.31	62.50	-4.9	8,461	-0.06%
2020/04/07	17	63.25	5	61.80	61.80	12	8,374	0.14%
2020/04/06	0	0.00	19	61.17	61.60	-19	8,244	-0.23%
2020/04/01	0	58.50	0	0.00	58.40	0	8,028	0.00%
2020/03/31	2	59.55	2	59.90	58.00	0	7,929	0.00%
2020/03/27	5.1	60.16	16	60.51	60.10	-11	7,575	-0.14%
2020/03/26	5	56.30	1	55.30	55.10	4	7,245	0.06%
2020/03/25	0	0.00	1	54.70	54.90	-1	7,265	-0.01%
2020/03/24	0	0.00	4	51.45	51.90	-4	7,242	-0.06%
2020/03/23	1	49.40	0	0.00	48.20	1	7,341	0.01%
2020/03/20	1	50.50	1	52.10	51.80	0	7,335	0.00%
2020/03/19	8	48.18	5	47.64	48.10	3	7,245	0.04%
2020/03/18	15	50.63	5	51.40	50.30	10	7,137	0.14%
2020/03/17	0	0.00	2	51.50	50.70	-2	7,143	-0.03%
2020/03/16	6	52.88	0	0.00	52.60	6	7,083	0.08%
2020/03/13	0	0.00	1	52.50	55.30	-1	7,017	-0.01%
2020/03/12	3	57.60	13	58.32	56.80	-10	6,839	-0.15%
2020/03/11	16	60.12	5	60.12	59.40	11	6,756	0.16%
2020/03/10	2	60.30	0	0.00	60.30	2	6,727	0.03%
2020/03/09	1	60.10	4	61.20	61.30	-3	6,612	-0.05%
2020/03/04	0	0.00	3	62.03	61.60	-3	6,685	-0.04%
2020/03/03	1	61.20	0	0.00	61.00	1	6,584	0.02%
2020/03/02	20	60.95	6	60.35	60.30	14	6,503	0.22%
2020/02/27	1	63.70	1	62.80	62.70	0	6,430	0.00%
2020/02/26	1	63.70	1	64.60	64.20	0	6,378	0.00%
2020/02/24	12	64.50	15	64.50	64.50	-3	6,523	-0.05%
2020/02/21	1	65.70	0	0.00	65.50	1	6,652	0.02%
2020/02/19	0	0.00	4	66.78	66.70	-4	6,893	-0.06%
2020/02/18	1	64.90	10	64.80	66.00	-9	6,983	-0.13%
2020/02/14	0	65.90	0	0.00	66.20	0	7,735	0.00%
2020/02/12	0	0.00	2	65.60	65.30	-2	8,661	-0.02%
2020/02/11	0	0.00	1	65.20	65.50	-1	9,655	-0.01%
2020/02/10	0.1	64.70	0	0.00	64.70	0.1	9,654	0.00%
2020/02/07	1	65.20	0	0.00	65.30	1	9,618	0.01%
2020/02/04	2	64.90	0	0.00	64.80	2	9,735	0.02%
2020/01/31	0	0.00	10	64.00	63.60	-10	9,843	-0.10%
2020/01/30	2	62.90	13	63.61	62.80	-11	9,970	-0.11%
2020/01/17	5	67.90	0	0.00	67.90	5	9,809	0.05%
2020/01/14	0	0.00	2	69.20	69.10	-2	9,932	-0.02%
2020/01/13	2	68.75	4	69.00	69.20	-2	9,978	-0.02%
2020/01/09	5	67.70	0	0.00	67.40	5	10,402	0.05%
2020/01/06	2	67.10	0	0.00	66.80	2	10,281	0.02%
2020/01/03	15.2	68.10	1	69.10	68.20	14.2	10,280	0.14%
2020/01/02	11	68.39	0	0.00	68.60	11	10,267	0.11%
2019/12/31	2.3	68.53	2	68.50	68.40	0.3	10,309	0.00%
2019/12/26	1	69.00	0	0.00	69.20	1	10,324	0.01%
2019/12/24	0	0.00	1	70.00	69.20	-1	10,415	-0.01%
2019/12/19	0	0.00	5	70.60	70.20	-5	10,340	-0.05%
2019/12/18	12	71.08	7	70.54	71.10	5	10,264	0.05%
2019/12/12	1	69.40	15	69.50	69.00	-14	10,022	-0.14%
2019/12/11	0	0.00	12	67.83	68.70	-12	9,921	-0.12%
2019/12/06	15	69.00	0	0.00	69.00	15	9,834	0.15%
2019/12/04	0	0.00	5	68.96	69.00	-5	9,768	-0.05%
2019/12/02	1	67.00	0	0.00	67.50	1	9,595	0.01%
2019/11/29	1	67.80	2	68.20	68.00	-1	9,533	-0.01%
2019/11/28	0	0.00	3	69.20	69.50	-3	9,419	-0.03%
2019/11/27	1	69.60	2	69.80	69.70	-1	9,548	-0.01%
2019/11/26	3	70.40	3	70.10	70.20	0	9,489	0.00%
2019/11/25	2	69.90	2	69.90	69.90	0	9,335	0.00%
2019/11/22	1	70.60	2	70.80	70.80	-1	9,321	-0.01%
2019/11/21	8	70.59	3	70.33	71.30	5	9,256	0.05%
2019/11/20	1	70.80	7	71.17	71.00	-6	9,097	-0.07%
2019/11/19	19	70.49	16	70.53	70.70	3	8,977	0.03%
2019/11/18	4	70.23	21	69.99	70.00	-17	8,747	-0.19%
2019/11/15	2	69.50	0	0.00	69.80	2	8,659	0.02%
2019/11/14	12	69.98	10	70.21	70.00	2	8,545	0.02%
2019/11/13	7	70.20	51	69.50	70.00	-44	8,312	-0.53%
2019/11/12	22	67.40	29	68.01	68.60	-7	7,853	-0.09%
2019/11/11	19	66.98	19	66.76	66.70	0	7,394	0.00%
2019/11/08	6	66.35	32	66.26	67.30	-26	7,023	-0.37%
2019/11/06	0	0.00	2	60.60	61.30	-2	6,163	-0.03%
2019/11/05	1	61.70	3	60.87	61.00	-2	6,181	-0.03%
2019/11/04	0	0.00	3	60.80	61.10	-3	6,224	-0.05%
2019/11/01	2	59.90	0	0.00	60.20	2	6,196	0.03%
2019/10/31	2	59.30	2	59.30	59.30	0	6,190	0.00%
2019/10/30	5	60.20	0	0.00	60.40	5	6,095	0.08%
2019/10/29	5	60.92	3	60.90	60.70	2	6,217	0.03%
2019/10/28	4	59.83	2	60.00	59.80	2	6,159	0.03%
2019/10/25	1	59.50	1	59.60	59.60	0	6,204	0.00%
2019/10/24	2	59.10	2	59.00	59.30	0	6,228	0.00%
2019/10/23	2	59.30	2	59.20	59.20	0	6,267	0.00%
2019/10/22	2	58.90	2	58.50	58.50	0	6,216	0.00%
2019/10/18	13	58.85	3	58.63	58.00	10	6,074	0.16%
2019/10/17	0	0.00	3	56.70	57.30	-3	5,714	-0.05%
2019/10/15	1	55.20	1	55.10	55.10	0	5,528	0.00%
2019/10/09	2	54.40	0	0.00	54.00	2	5,533	0.04%
2019/10/03	2	54.15	0	0.00	54.60	2	5,499	0.04%
2019/10/02	0	0.00	1	54.60	54.90	-1	5,516	-0.02%
2019/09/25	0	0.00	1	54.70	54.70	-1	5,464	-0.02%
2019/09/24	0	0.00	2	55.05	55.00	-2	5,499	-0.04%
2019/09/23	0	0.00	15	54.51	54.50	-15	5,470	-0.27%
2019/09/20	0	0.00	1	54.60	54.60	-1	5,506	-0.02%
2019/09/18	1	54.30	5	54.40	54.70	-4	5,436	-0.07%
2019/09/17	6	53.78	0	0.00	53.90	6	5,345	0.11%
2019/09/12	0	0.00	3	53.50	53.40	-3	5,472	-0.05%
2019/09/11	0	0.00	2	53.20	53.00	-2	5,504	-0.04%
2019/09/10	0	0.00	3	52.30	52.30	-3	5,466	-0.05%
2019/09/09	5	52.80	0	0.00	52.90	5	5,468	0.09%
2019/09/06	0	0.00	2	52.80	52.80	-2	5,458	-0.04%
2019/09/03	6	52.33	0	0.00	51.90	6	5,541	0.11%
2019/09/02	7	52.64	3	52.20	52.20	4	5,567	0.07%
2019/08/30	1	52.40	17	51.55	52.40	-16	5,581	-0.29%
2019/08/29	1	50.30	0	0.00	50.20	1	5,415	0.02%
2019/08/28	0	0.00	2	50.60	50.50	-2	5,400	-0.04%
2019/08/27	0	0.00	0.2	50.40	50.40	-0.2	5,391	0.00%
2019/08/26	7	50.00	0	0.00	50.00	7	5,427	0.13%
2019/08/23	4	50.60	0	0.00	50.70	4	5,469	0.07%
2019/08/22	4	50.90	0	0.00	51.10	4	5,556	0.07%
2019/08/20	2	51.20	0	0.00	51.10	2	5,617	0.04%
2019/08/19	1	51.20	1	51.50	51.50	0	5,590	0.00%
2019/08/16	2	50.50	8	51.20	51.00	-6	5,592	-0.11%
2019/08/15	10	50.06	0	0.00	50.10	10	5,512	0.18%
2019/08/14	0	0.00	5	51.20	50.70	-5	5,523	-0.09%
2019/08/13	5	50.14	16	50.69	50.50	-11	5,505	-0.20%
2019/08/12	12	50.50	0	0.00	50.60	12	5,493	0.22%
2019/08/08	5	48.05	0	0.00	48.00	5	5,414	0.09%
2019/08/07	11	48.04	3	48.10	48.00	8	5,477	0.15%
2019/08/06	4	47.15	1	47.60	47.70	3	5,537	0.05%
2019/08/01	3	50.97	0.6	51.00	50.80	2.4	5,735	0.04%
2019/07/31	2	51.45	1	51.70	50.90	1	6,001	0.02%
2019/07/26	0	0.00	4	57.60	57.50	-4	5,731	-0.07%
2019/07/25	0	0.00	5	56.90	57.40	-5	5,669	-0.09%
2019/07/24	0	0.00	8	55.94	56.10	-8	5,675	-0.14%
2019/07/17	0	0.00	2	55.70	55.40	-2	5,893	-0.03%
2019/07/16	27.2	56.13	7	55.66	56.30	20.2	5,932	0.34%
2019/07/15	0	0.00	3	55.30	55.00	-3	6,042	-0.05%
2019/07/12	1	55.00	0	0.00	55.00	1	6,297	0.02%
2019/07/11	4	55.40	3	55.10	55.50	1	6,804	0.01%
2019/07/05	6	55.00	0	0.00	55.10	6	7,660	0.08%
2019/07/04	2.3	54.71	0	0.00	54.70	2.3	7,710	0.03%
2019/07/03	1	54.40	0	0.00	54.50	1	7,790	0.01%
2019/07/02	8	54.61	0	0.00	54.60	8	7,808	0.10%
2019/06/28	10	53.90	0	0.00	53.70	10	7,830	0.13%
2019/06/26	0	0.00	3	53.90	54.00	-3	7,916	-0.04%
2019/06/21	0	0.00	2	54.30	53.70	-2	8,018	-0.02%
2019/06/19	0	0.00	1	52.80	53.40	-1	7,889	-0.01%
2019/06/17	0	0.00	1	52.30	52.20	-1	7,877	-0.01%
2019/06/14	0	0.00	4	51.93	52.00	-4	7,892	-0.05%
2019/06/13	1	51.90	1	51.90	51.50	0	7,969	0.00%
2019/06/12	1	51.70	3	51.57	52.20	-2	8,383	-0.02%
2019/06/06	3	50.33	0	0.00	50.00	3	8,306	0.04%
2019/06/05	1	50.90	0	0.00	51.00	1	8,423	0.01%
2019/06/03	1	50.60	6	51.40	51.20	-5	8,513	-0.06%
2019/05/31	3	51.47	2	51.40	51.50	1	8,517	0.01%
2019/05/30	0.1	51.10	2	50.90	51.10	-1.9	8,440	-0.02%
2019/05/29	2	49.90	2	49.58	49.40	0	8,432	0.00%
2019/05/28	1	50.80	2	50.75	50.00	-1	8,395	-0.01%
2019/05/27	0	0.00	9	50.60	50.60	-9	8,375	-0.11%
2019/05/21	4	50.33	3	50.60	50.40	1	8,804	0.01%
2019/05/20	0	0.00	2	50.50	50.50	-2	8,846	-0.02%
2019/05/17	2	50.20	0	0.00	49.95	2	8,864	0.02%
2019/05/16	1	50.10	1	50.40	49.95	0	8,820	0.00%
2019/05/15	0	0.00	2	50.90	50.90	-2	8,787	-0.02%
2019/05/14	6	50.33	6	50.55	50.80	0	8,743	0.00%
2019/05/13	3	51.40	3	51.43	51.70	0	8,680	0.00%
2019/05/10	2	51.75	0	0.00	51.70	2	8,645	0.02%
2019/05/09	4	51.55	4	51.68	52.00	0	8,585	0.00%
2019/05/08	16	53.98	3	54.07	53.50	13	8,315	0.16%
2019/05/07	1	57.50	0	0.00	57.20	1	8,026	0.01%
2019/05/06	2	57.95	0	0.00	57.00	2	8,125	0.02%
2019/04/26	1	59.20	2	59.10	58.80	-1	7,833	-0.01%
2019/04/24	5.1	59.67	2	59.70	59.40	3.1	7,862	0.04%
2019/04/23	7	58.81	0	0.00	59.10	7	7,782	0.09%
2019/04/22	5	59.50	0	0.00	58.90	5	7,733	0.06%
2019/04/19	10	60.00	4	59.85	60.10	6	7,713	0.08%
2019/04/18	0	0.00	22	61.60	60.90	-22	7,671	-0.29%
2019/04/17	33	62.49	33	61.23	61.10	0	7,539	0.00%
2019/04/16	19.1	58.35	30	58.64	60.90	-10.9	7,192	-0.15%
2019/04/15	0	0.00	1	54.80	55.50	-1	6,540	-0.02%
2019/04/12	10	53.90	0	0.00	53.80	10	6,451	0.15%
2019/04/11	0	0.00	1	54.20	53.60	-1	6,445	-0.02%
2019/04/10	0	0.00	1	53.90	54.20	-1	6,413	-0.02%
2019/04/09	1	54.10	4	53.75	54.30	-3	6,410	-0.05%
2019/04/03	1	52.70	9	52.70	52.70	-8	6,299	-0.13%
2019/04/02	3	53.00	2	53.00	53.00	1	6,261	0.02%
2019/04/01	1	53.10	4	53.00	53.00	-3	6,228	-0.05%
2019/03/29	0	0.00	2	53.20	53.30	-2	6,099	-0.03%
2019/03/28	4	53.00	0	0.00	53.00	4	6,067	0.07%
2019/03/27	1	52.40	3	52.50	52.50	-2	6,037	-0.03%
2019/03/25	1	51.40	0	0.00	51.40	1	5,977	0.02%
2019/03/20	1	52.00	2	52.05	52.10	-1	5,968	-0.02%
2019/03/19	4	52.15	0	0.00	52.10	4	5,944	0.07%
2019/03/18	1	51.70	0	0.00	51.90	1	5,967	0.02%
2019/03/15	32	51.93	0	0.00	52.40	32	5,896	0.54%
2019/03/14	8	54.99	6	54.20	54.20	2	5,474	0.04%
2019/03/13	1	55.20	1	55.30	54.90	0	5,595	0.00%
2019/03/12	1	55.20	6	54.95	54.90	-5	5,551	-0.09%
2019/03/11	0	0.00	2	53.85	53.90	-2	5,506	-0.04%
2019/03/04	1	51.80	0	0.00	51.80	1	5,537	0.02%
2019/02/27	0	0.00	2	53.00	52.80	-2	5,499	-0.04%
2019/02/25	0	0.00	1	53.50	53.70	-1	5,416	-0.02%
2019/02/21	0	0.00	26	52.16	52.50	-26	5,238	-0.50%
2019/02/20	8	52.35	2	52.20	52.50	6	5,169	0.12%
2019/02/19	0	0.00	3	51.60	51.50	-3	5,040	-0.06%
2019/02/18	2	51.20	0	0.00	51.20	2	5,006	0.04%
2019/02/15	0	0.00	2	50.60	50.80	-2	4,996	-0.04%
2019/02/14	4	51.30	0	0.00	50.60	4	5,132	0.08%
2019/02/12	22	50.83	6	51.00	51.00	16	5,228	0.31%
2019/01/30	0	0.00	19	51.70	51.80	-19	5,336	-0.36%
2019/01/29	3	50.93	1	51.20	51.40	2	5,462	0.04%
2019/01/28	3	51.67	2	51.60	51.50	1	5,462	0.02%
2019/01/25	1	50.50	22	50.40	51.00	-21	5,457	-0.38%
2019/01/24	0	0.00	1	49.10	49.00	-1	5,331	-0.02%
2019/01/21	3	49.10	0	0.00	49.00	3	5,495	0.05%
2019/01/18	0	0.00	1	48.90	48.95	-1	5,526	-0.02%
2019/01/17	11	48.75	1	49.20	48.60	10	5,541	0.18%
2019/01/16	4	48.54	0	0.00	48.90	4	5,539	0.07%
2019/01/15	0	0.00	4	48.80	48.90	-4	5,593	-0.07%
2019/01/11	2	48.10	0	0.00	48.10	2	5,548	0.04%
2019/01/10	2	47.35	4	48.36	48.50	-2	5,474	-0.04%
2019/01/09	7	47.96	0	0.00	48.00	7	5,422	0.13%
2019/01/08	3	47.03	1	47.45	47.40	2	5,403	0.04%
2019/01/07	11	48.59	0	0.00	48.50	11	5,269	0.21%
2019/01/04	3	48.52	0	0.00	48.50	3	5,286	0.06%
2019/01/03	2	49.65	0	0.00	49.60	2	5,461	0.04%
2019/01/02	2	50.45	0	0.00	50.20	2	5,502	0.04%
2018/12/28	0	0.00	4	51.10	51.40	-4	5,510	-0.07%
2018/12/27	0	0.00	4	50.30	50.40	-4	5,535	-0.07%
2018/12/25	4	49.34	0	0.00	49.90	4	5,676	0.07%
2018/12/24	3	49.55	0	0.00	50.60	3	5,738	0.05%
2018/12/20	1	49.95	0	0.00	49.90	1	6,148	0.02%
2018/12/17	0	0.00	2	51.25	51.30	-2	6,491	-0.03%
2018/12/14	2	50.30	0	0.00	50.70	2	6,565	0.03%
2018/12/13	0	0.00	3	51.50	51.70	-3	6,571	-0.05%
2018/12/12	0	0.00	1	51.30	51.20	-1	6,605	-0.02%
2018/12/11	2	50.20	3	50.60	50.30	-1	6,679	-0.01%
2018/12/10	2	49.80	0	0.00	49.80	2	6,949	0.03%
2018/12/06	4	49.96	0	0.00	50.10	4	7,050	0.06%
2018/12/05	1	52.80	1	52.80	52.90	0	6,990	0.00%
2018/11/30	2	53.40	0	0.00	52.30	2	7,220	0.03%
2018/11/29	0	0.00	6	52.70	52.40	-6	7,230	-0.08%
2018/11/27	0	0.00	4	51.30	51.30	-4	7,127	-0.06%
2018/11/26	4	50.80	0	0.00	50.80	4	7,191	0.06%
2018/11/23	10	50.08	5	49.70	49.70	5	7,236	0.07%
2018/11/22	8	50.30	6	50.43	50.10	2	7,204	0.03%
2018/11/21	8	50.70	12	50.63	51.20	-4	7,211	-0.06%
2018/11/20	0	0.00	2	51.90	51.60	-2	7,199	-0.03%
2018/11/19	2	51.40	7	52.03	52.50	-5	7,236	-0.07%
2018/11/15	0	0.00	2	50.20	50.30	-2	7,281	-0.03%
2018/11/14	1	50.60	0	0.00	50.70	1	7,347	0.01%
2018/11/13	0	0.00	2	51.60	51.20	-2	7,356	-0.03%
2018/11/12	9	51.32	0	0.00	51.10	9	7,337	0.12%
2018/11/07	10	51.32	0	0.00	51.30	10	7,148	0.14%
2018/11/06	7	52.70	7	52.64	51.90	0	7,093	0.00%
2018/11/05	3	54.63	6	54.40	54.40	-3	7,198	-0.04%
2018/11/02	1	55.20	0	0.00	55.40	1	7,214	0.01%
2018/10/30	1	54.70	0	0.00	54.40	1	7,357	0.01%
2018/10/26	0	0.00	8	54.50	54.50	-8	7,431	-0.11%
2018/10/24	0	0.00	1	55.40	54.60	-1	7,636	-0.01%
2018/10/23	0	0.00	5	54.80	54.00	-5	7,746	-0.06%
2018/10/22	1	56.50	0	0.00	56.90	1	7,885	0.01%
2018/10/17	2	57.00	2	56.90	56.80	0	8,128	0.00%
2018/10/16	0	0.00	20	56.24	56.80	-20	8,138	-0.25%
2018/10/15	20	53.60	2	53.60	54.00	18	8,170	0.22%
2018/10/12	1	53.00	15	53.25	53.90	-14	8,204	-0.17%
2018/10/11	14	54.10	1	53.80	53.80	13	8,194	0.16%
2018/10/09	1	60.10	0	0.00	59.60	1	8,068	0.01%
2018/10/05	2	60.85	2	60.80	61.30	0	8,095	0.00%
2018/10/04	0	0.00	1	60.00	60.90	-1	8,056	-0.01%
2018/10/02	0	0.00	1	61.30	61.00	-1	7,960	-0.01%
2018/10/01	7	61.71	0	0.00	61.70	7	7,920	0.09%
2018/09/28	7	60.57	0	0.00	61.10	7	7,917	0.09%
2018/09/27	3	60.60	0	0.00	60.90	3	7,811	0.04%
2018/09/26	3	62.07	0	0.00	62.10	3	7,624	0.04%
2018/09/20	1	63.60	0	0.00	63.60	1	7,445	0.01%
2018/09/19	4	65.50	4	65.50	65.50	0	7,535	0.00%
2018/09/18	2	64.55	0	0.00	64.90	2	7,627	0.03%
2018/09/17	1	65.70	0	0.00	65.80	1	7,730	0.01%
2018/09/14	2	65.50	9	65.41	65.60	-7	7,751	-0.09%
2018/09/13	2	60.95	0	0.00	60.90	2	7,565	0.03%
2018/09/11	1	59.40	0	0.00	59.90	1	7,571	0.01%
2018/09/10	11	58.95	1	59.20	58.80	10	7,639	0.13%
2018/09/07	18	61.18	0	0.00	61.20	18	7,704	0.23%
2018/09/06	2	62.95	1	62.60	62.50	1	7,709	0.01%
2018/09/05	1	64.00	20	64.10	63.90	-19	7,699	-0.25%
2018/09/04	0	0.00	2	64.80	64.90	-2	7,697	-0.03%
2018/09/03	4	65.55	7	65.30	65.20	-3	7,769	-0.04%
2018/08/31	16	64.61	0	0.00	66.20	16	7,945	0.20%
2018/08/30	1	64.80	0	0.00	64.50	1	7,987	0.01%
2018/08/29	2	66.00	4	65.90	66.00	-2	8,020	-0.02%
2018/08/28	5	65.30	4	65.10	65.20	1	8,081	0.01%
2018/08/24	4	63.13	0	0.00	63.70	4	8,186	0.05%
2018/08/23	4	63.95	0	0.00	64.20	4	8,431	0.05%
2018/08/22	9	64.40	0	0.00	64.50	9	8,521	0.11%
2018/08/21	1	64.60	1	64.30	64.30	0	8,490	0.00%
2018/08/17	1	65.90	0	0.00	65.40	1	8,433	0.01%
2018/08/15	11	67.42	0	0.00	67.20	11	8,421	0.13%
2018/08/14	0	0.00	1	68.40	68.50	-1	8,448	-0.01%
2018/08/10	1	68.10	17	68.75	69.00	-16	8,628	-0.19%
2018/08/08	1	66.50	1	66.60	66.60	0	8,460	0.00%
2018/08/07	0	0.00	1	66.80	66.60	-1	8,454	-0.01%
2018/08/06	7	65.70	0	0.00	66.00	7	8,446	0.08%
2018/08/03	4	66.50	1	66.40	66.70	3	8,554	0.04%
2018/08/02	1	66.50	0	0.00	66.60	1	8,514	0.01%
2018/08/01	0	0.00	12	68.22	67.50	-12	8,558	-0.14%
2018/07/31	2	66.40	1	68.10	68.10	1	8,505	0.01%
2018/07/30	2	66.00	0	0.00	66.50	2	8,359	0.02%
2018/07/26	2	68.75	0	0.00	67.90	2	8,051	0.02%
2018/07/25	0	0.00	1	68.80	68.70	-1	7,970	-0.01%
2018/07/24	1	68.90	0	0.00	69.10	1	7,906	0.01%
2018/07/23	0	0.00	2	69.00	69.30	-2	7,861	-0.03%
2018/07/20	0	0.00	3	68.40	68.40	-3	7,839	-0.04%
2018/07/19	1	67.50	4	68.08	67.30	-3	7,779	-0.04%
2018/07/18	1	67.20	8	67.10	67.20	-7	7,784	-0.09%
2018/07/17	21	65.97	4	65.58	66.70	17	7,697	0.22%
2018/07/16	1	65.30	2	65.15	65.30	-1	7,641	-0.01%
2018/07/13	0	0.00	2	63.60	64.00	-2	7,622	-0.03%
2018/07/12	1	63.10	0	0.00	63.10	1	7,629	0.01%
2018/07/11	0	0.00	70	62.81	62.60	-70	7,681	-0.91%
2018/07/09	0	0.00	8	62.70	62.90	-8	7,748	-0.10%
2018/07/06	4	62.25	0	0.00	62.40	4	7,827	0.05%
2018/07/05	3	62.40	4	63.30	63.10	-1	7,836	-0.01%
2018/07/04	0	0.00	8	63.38	63.40	-8	7,894	-0.10%
2018/07/03	0	0.00	2	63.10	63.00	-2	8,002	-0.02%
2018/06/29	1	62.80	6	62.42	62.70	-5	7,960	-0.06%
2018/06/28	4	60.75	5	60.80	60.90	-1	7,855	-0.01%
2018/06/27	4	62.60	2	63.40	62.00	2	7,719	0.03%
2018/06/26	11	62.23	5	63.00	62.10	6	7,654	0.08%
2018/06/25	2	64.00	0	0.00	63.80	2	7,524	0.03%
2018/06/22	5	65.10	0	0.00	65.00	5	7,433	0.07%
2018/06/21	3	66.33	0	0.00	66.00	3	7,359	0.04%
2018/06/20	0	0.00	3	66.67	67.00	-3	7,443	-0.04%
2018/06/19	0	0.00	1	64.90	65.30	-1	7,395	-0.01%
2018/06/15	4	66.30	0	0.00	66.20	4	7,276	0.05%
2018/06/14	2	66.30	2	66.95	66.50	0	7,127	0.00%
2018/06/13	4	66.75	2	66.90	66.70	2	7,133	0.03%
2018/06/11	0	0.00	1	68.00	67.80	-1	7,380	-0.01%
2018/06/08	7	68.06	0	0.00	67.90	7	7,316	0.10%
2018/06/07	2	68.20	0	0.00	67.80	2	7,122	0.03%
2018/06/06	2	68.75	4	67.80	68.50	-2	7,133	-0.03%
2018/06/05	1	66.80	8	67.00	67.30	-7	7,043	-0.10%
2018/06/04	0	0.00	37	66.36	66.60	-37	6,949	-0.53%
2018/06/01	6	64.87	1	65.00	64.90	5	6,869	0.07%
2018/05/31	13	64.30	0	0.00	63.30	13	6,838	0.19%
2018/05/30	12	65.10	0	0.00	65.00	12	6,577	0.18%
2018/05/29	5	66.26	0	0.00	66.00	5	6,510	0.08%
2018/05/28	2	65.95	0	0.00	66.00	2	6,483	0.03%
2018/05/25	1	65.60	15	65.75	66.10	-14	6,495	-0.22%
2018/05/24	2	64.60	0	0.00	65.00	2	6,445	0.03%
2018/05/23	1	65.00	0	0.00	65.00	1	6,377	0.02%
2018/05/22	16	65.03	0	0.00	65.00	16	6,467	0.25%
2018/05/21	1	65.20	4	64.95	65.00	-3	6,557	-0.05%
2018/05/18	13	65.83	1	65.50	65.00	12	6,557	0.18%
2018/05/17	13	67.22	0	0.00	67.20	13	6,511	0.20%
2018/05/16	1	66.90	0	0.00	66.60	1	6,523	0.02%
2018/05/15	5	67.20	0	0.00	66.90	5	6,665	0.08%
2018/05/11	12	67.09	8	67.08	67.00	4	6,863	0.06%
2018/05/10	1	68.90	1	68.60	68.60	0	6,723	0.00%
2018/05/09	2	68.50	2	68.40	68.90	0	6,771	0.00%
2018/05/03	0	0.00	10	70.10	70.70	-10	7,117	-0.14%
2018/05/02	0	0.00	5	70.34	71.00	-5	7,220	-0.07%
2018/04/26	1	68.60	0	0.00	68.30	1	7,428	0.01%
2018/04/25	3	68.30	0	0.00	68.60	3	7,458	0.04%
2018/04/24	0	0.00	1	69.10	69.10	-1	7,537	-0.01%
2018/04/23	1	70.50	0	0.00	70.40	1	7,618	0.01%
2018/04/19	1	69.90	0	0.00	69.50	1	7,699	0.01%
2018/04/17	4	69.50	0	0.00	69.00	4	7,917	0.05%
2018/04/12	2	71.45	0	0.00	71.50	2	7,967	0.03%
2018/04/09	10	72.60	0	0.00	72.20	10	8,039	0.12%
2018/04/03	3	72.10	0	0.00	72.00	3	7,974	0.04%
2018/04/02	1	72.80	10	72.70	72.80	-9	7,947	-0.11%
2018/03/26	10	72.90	0	0.00	73.50	10	8,013	0.12%
2018/03/23	3	73.17	0	0.00	73.50	3	8,130	0.04%
2018/03/21	1	74.50	0	0.00	74.50	1	8,290	0.01%
2018/03/19	2	75.15	1	75.20	75.50	1	8,424	0.01%
2018/03/14	2	76.50	0	0.00	76.50	2	8,309	0.02%
2018/03/13	1	77.10	1	76.90	77.30	0	8,494	0.00%
2018/03/12	1	77.20	5	77.18	77.40	-4	8,568	-0.05%
2018/03/06	1	73.80	0	0.00	73.90	1	9,051	0.01%
2018/03/05	0	0.00	10	74.00	74.00	-10	9,241	-0.11%
2018/02/27	0.5	75.00	0	0.00	75.00	0.5	9,553	0.01%
2018/02/26	3	75.50	0	0.00	74.90	3	9,606	0.03%
2018/02/23	1	74.50	0	0.00	75.60	1	9,770	0.01%
2018/02/22	1	73.70	0	0.00	73.70	1	9,939	0.01%
2018/02/21	10	74.40	4	75.75	76.00	6	9,970	0.06%
2018/02/12	2	72.30	0	0.00	72.30	2	10,052	0.02%
2018/02/09	2	71.70	1	73.40	73.40	1	10,206	0.01%
2018/02/07	0	0.00	1	73.70	73.60	-1	10,332	-0.01%
2018/02/06	2	71.80	1	72.60	71.50	1	10,314	0.01%
2018/02/01	3	77.40	0	0.00	77.00	3	10,459	0.03%
2018/01/30	0	0.00	3	80.10	79.90	-3	10,369	-0.03%
2018/01/26	2	78.00	0	0.00	78.40	2	10,063	0.02%
2018/01/25	5	78.60	3	79.03	79.00	2	10,070	0.02%
2018/01/24	0	0.00	3	78.00	77.60	-3	9,969	-0.03%
2018/01/23	0	0.00	2	78.30	78.00	-2	10,000	-0.02%
2018/01/17	0	0.00	4	76.88	77.10	-4	9,719	-0.04%
2018/01/12	0	0.00	2	74.65	75.10	-2	9,655	-0.02%
2018/01/05	0	0.00	1	72.00	72.00	-1	9,559	-0.01%
2018/01/04	0	0.00	2	71.90	71.90	-2	9,572	-0.02%
2018/01/03	0	0.00	7	72.53	72.60	-7	9,580	-0.07%
2018/01/02	0	0.00	4	72.20	72.10	-4	9,546	-0.04%