和碩 (4938)-凱基-松山券商分點個股進出

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
97.7
漲跌
▼0.8
漲幅
-0.81%
成交量
8,688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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/04/30	0	0.00	3	97.80	97.70	-3	13,446	-0.02%
2024/04/26	0	0.00	5.1	97.20	97.00	-5.1	13,432	-0.04%
2024/04/25	5	95.12	1	95.00	94.70	4	13,407	0.03%
2024/04/24	0	0.00	0	96.35	96.70	0	13,360	0.00%
2024/04/23	1	95.20	0	0.00	94.70	1	13,435	0.01%
2024/04/22	0.1	94.60	1.2	94.88	94.50	-1.2	13,481	-0.01%
2024/04/19	2	94.75	11	94.57	94.80	-9	13,453	-0.07%
2024/04/18	0.1	96.40	0	0.00	96.60	0.1	13,250	0.00%
2024/04/17	0.1	95.50	1	96.30	96.40	-0.9	13,289	-0.01%
2024/04/16	6.3	96.75	2	96.59	95.40	4.3	13,217	0.03%
2024/04/15	1.1	99.89	0	0.00	98.70	1.1	12,982	0.01%
2024/04/12	6	98.87	1	99.00	98.30	5	12,865	0.04%
2024/04/11	1	100.00	2	100.10	101.50	-1	12,727	-0.01%
2024/04/10	2	101.75	1.1	101.00	101.00	0.9	12,741	0.01%
2024/04/09	2	100.75	5	100.70	100.50	-3	12,653	-0.02%
2024/04/08	4.2	101.10	5.2	101.08	101.00	-1	12,569	-0.01%
2024/04/03	2.1	97.42	1	98.10	97.40	1	12,409	0.01%
2024/04/02	2	98.50	0	98.70	98.30	2	12,352	0.02%
2024/04/01	5.1	99.03	0	0.00	97.50	5.1	12,444	0.04%
2024/03/29	8	100.29	5.9	101.11	102.00	2.1	12,305	0.02%
2024/03/28	9.2	99.17	11	100.08	99.70	-1.8	11,794	-0.02%
2024/03/27	2.2	97.36	3	97.33	98.40	-0.8	11,473	-0.01%
2024/03/26	15.3	98.35	91	99.38	97.80	-75.8	11,451	-0.66%
2024/03/25	87.2	102.04	21.8	101.41	101.50	65.4	11,190	0.58%
2024/03/22	3.2	101.75	11	102.23	102.00	-7.9	10,988	-0.07%
2024/03/21	50.1	102.89	59	102.97	104.50	-8.9	10,738	-0.08%
2024/03/20	61.1	105.14	39.7	105.45	103.50	21.4	10,139	0.21%
2024/03/19	22	96.89	18.1	96.96	100.00	3.9	8,878	0.04%
2024/03/18	2	89.90	3	89.97	91.00	-1	8,004	-0.01%
2024/03/15	16	88.70	4	89.13	89.10	12	7,842	0.15%
2024/03/14	18	89.01	16.1	88.01	88.60	1.9	7,682	0.03%
2024/03/13	11	89.50	19	90.09	89.90	-8	7,542	-0.11%
2024/03/12	10	85.50	5	86.40	87.50	5	7,197	0.07%
2024/03/07	4	85.70	0	0.00	85.40	4	7,063	0.06%
2024/03/05	6	85.62	2	86.50	86.50	4	7,064	0.06%
2024/03/04	1	85.90	4	86.00	86.00	-3	7,086	-0.04%
2024/03/01	4	85.35	2	85.10	84.90	2	7,078	0.03%
2024/02/29	0	0.00	3	85.00	85.50	-3	7,042	-0.04%
2024/02/27	0	0.00	1	84.60	84.30	-1	6,954	-0.01%
2024/02/26	1	85.60	2	85.60	85.60	-1	6,928	-0.01%
2024/02/23	1	86.70	2	86.80	85.90	-1	6,926	-0.01%
2024/02/22	1	86.80	2	86.35	86.60	-1	6,984	-0.01%
2024/02/20	8	85.50	8	85.50	85.50	0	7,099	0.00%
2024/02/19	0.2	84.60	1	84.40	84.80	-0.8	7,108	-0.01%
2024/02/16	1	84.60	0	0.00	84.70	1	7,199	0.01%
2024/02/15	1.2	83.63	0	0.00	83.70	1.2	7,308	0.02%
2024/02/05	0	0.00	1	84.40	84.50	-1	7,268	-0.01%
2024/02/02	1	84.20	7	84.26	84.30	-6	7,266	-0.08%
2024/02/01	14	84.10	18	83.96	84.10	-4	7,299	-0.05%
2024/01/31	3	82.63	0	0.00	82.70	3	7,276	0.04%
2024/01/30	0	0.00	0.1	84.00	83.80	-0.1	7,219	0.00%
2024/01/26	1	83.00	1	83.20	83.30	0	7,212	0.00%
2024/01/25	1	85.00	2	84.50	84.20	-1	7,174	-0.01%
2024/01/24	9	85.20	1	85.20	86.10	8	7,126	0.11%
2024/01/23	0	0.00	3	83.20	83.50	-3	6,876	-0.04%
2024/01/22	1.1	83.85	3	83.70	83.00	-1.9	6,794	-0.03%
2024/01/19	0	0.00	2	82.10	82.60	-2	6,812	-0.03%
2024/01/18	0	0.00	0.3	80.90	80.70	-0.3	6,816	0.00%
2024/01/17	3	81.10	0	0.00	80.80	3	6,811	0.04%
2024/01/16	2.1	81.44	0	0.00	81.80	2.1	6,705	0.03%
2024/01/15	1	83.00	0	0.00	82.40	1	6,637	0.02%
2024/01/12	0	0.00	0.3	83.00	83.00	-0.3	6,638	-0.01%
2024/01/11	3	82.30	6	82.33	82.50	-3	6,663	-0.05%
2024/01/10	0.1	83.00	0	0.00	82.90	0.1	6,595	0.00%
2024/01/09	0	0.00	1	84.50	83.80	-1	6,670	-0.01%
2024/01/08	1	84.01	0	0.00	83.90	1	6,669	0.02%
2024/01/05	2	84.35	0	0.00	83.90	2	6,640	0.03%
2024/01/04	1	84.51	11	84.95	84.60	-10	6,633	-0.15%
2024/01/02	1	86.50	1	86.50	87.40	0	6,564	0.00%
2023/12/29	2.1	87.09	5	87.20	87.30	-2.9	6,566	-0.04%
2023/12/28	2	88.35	0	0.00	88.20	2	6,480	0.03%
2023/12/27	0	0.00	8	89.56	89.50	-8	6,434	-0.12%
2023/12/26	7	87.37	4	87.30	88.00	3	6,217	0.05%
2023/12/25	1	86.30	7	86.53	86.80	-6	6,146	-0.10%
2023/12/22	10	85.32	10	85.52	85.80	0	6,086	0.00%
2023/12/21	2	84.90	3	85.23	85.90	-1	5,982	-0.02%
2023/12/20	5	85.88	10	85.50	86.50	-5	5,833	-0.09%
2023/12/19	1	84.60	0	0.00	85.00	1	5,606	0.02%
2023/12/18	0	0.00	6	84.50	85.50	-6	5,517	-0.11%
2023/12/15	4	84.68	1	84.70	84.50	3	5,391	0.06%
2023/12/14	3	84.90	19.1	84.97	85.50	-16.1	5,312	-0.30%
2023/12/13	1	84.50	12	84.09	84.80	-11	5,223	-0.21%
2023/12/11	0	0.00	8	82.26	82.50	-8	5,183	-0.15%
2023/12/08	1	81.50	6	81.60	81.70	-5	5,160	-0.10%
2023/12/07	0	0.00	5	81.50	81.10	-5	5,228	-0.10%
2023/12/06	0	0.00	1	81.10	81.30	-1	5,337	-0.02%
2023/12/05	0	0.00	1	80.50	80.80	-1	5,343	-0.02%
2023/12/04	8	80.80	0.5	80.90	80.90	7.5	5,339	0.14%
2023/12/01	0	0.00	6	80.95	81.30	-6	5,371	-0.11%
2023/11/30	1	80.90	1	81.50	81.20	0	5,375	0.00%
2023/11/29	0	0.00	8	81.68	81.70	-8	5,281	-0.15%
2023/11/28	0	0.00	3	81.00	81.10	-3	5,277	-0.06%
2023/11/27	1	80.90	12.4	81.16	80.80	-11.4	5,313	-0.21%
2023/11/24	1	81.00	1	81.00	80.80	0	5,343	0.00%
2023/11/22	0	0.00	0	81.30	81.00	0	5,469	0.00%
2023/11/21	0	0.00	8.1	81.51	81.90	-8.1	5,630	-0.14%
2023/11/20	0	0.00	3	80.87	81.10	-3	5,878	-0.05%
2023/11/17	0	0.00	6.1	80.00	80.80	-6.1	5,985	-0.10%
2023/11/16	0	0.00	1	80.00	80.00	-1	5,989	-0.02%
2023/11/15	1	80.30	5.1	79.74	80.00	-4.1	6,078	-0.07%
2023/11/14	3	78.50	15.4	79.27	79.50	-12.4	6,138	-0.20%
2023/11/13	0	0.00	0.1	77.90	77.90	-0.1	6,124	0.00%
2023/11/10	0.1	78.00	0	0.00	78.30	0.1	6,225	0.00%
2023/11/09	0	0.00	1	78.30	78.00	-1	6,305	-0.02%
2023/11/07	0	0.00	2	77.85	78.00	-2	6,421	-0.03%
2023/11/06	0	0.00	3	77.60	77.50	-3	6,614	-0.05%
2023/11/03	1	76.60	0	0.00	76.70	1	6,670	0.01%
2023/11/01	0	0.00	2	76.90	76.90	-2	6,838	-0.03%
2023/10/31	2	75.40	3.3	76.59	75.40	-1.3	6,907	-0.02%
2023/10/30	0.1	76.70	2	77.30	76.50	-1.9	6,963	-0.03%
2023/10/27	0.1	76.80	0	0.00	76.60	0.1	7,002	0.00%
2023/10/26	1	76.30	7	76.67	76.40	-6	7,180	-0.08%
2023/10/24	0	0.00	11	76.56	76.80	-11	7,382	-0.15%
2023/10/23	5	75.68	0	0.00	75.40	5	7,533	0.07%
2023/10/20	3	75.60	2	75.50	76.00	1	7,910	0.01%
2023/10/19	10	76.64	0	0.00	76.60	10	8,293	0.12%
2023/10/18	1	76.70	0.1	76.70	76.90	0.9	8,554	0.01%
2023/10/17	6	77.95	0	0.00	77.00	6	8,891	0.07%
2023/10/16	0	0.00	2	77.90	77.60	-2	9,690	-0.02%
2023/10/13	0	78.70	0	77.80	77.90	0	11,707	0.00%
2023/10/12	0	0.00	3	78.83	78.90	-3	12,173	-0.02%
2023/10/11	0	0.00	8.4	78.48	78.10	-8.4	12,236	-0.07%
2023/10/06	0	0.00	1.1	77.86	77.60	-1.1	12,366	-0.01%
2023/10/05	1	77.60	8	77.23	77.70	-7	12,401	-0.06%
2023/10/04	3	75.93	0	0.00	76.20	3	12,360	0.02%
2023/10/03	0	0.00	5	77.26	77.40	-5	12,355	-0.04%
2023/09/28	0	0.00	4	76.40	76.60	-4	12,507	-0.03%
2023/09/27	0	0.00	1	76.00	76.30	-1	12,570	-0.01%
2023/09/26	4	76.00	0	0.00	76.00	4	12,860	0.03%
2023/09/25	5	76.44	0	0.00	76.70	5	13,053	0.04%
2023/09/20	0	0.00	0.1	77.00	77.00	-0.1	13,295	0.00%
2023/09/19	0	0.00	7	77.84	77.20	-7	13,334	-0.05%
2023/09/18	0	0.00	13	77.65	77.30	-13	13,443	-0.10%
2023/09/15	0	0.00	2	77.65	78.10	-2	13,460	-0.01%
2023/09/13	1	76.90	0	0.00	76.80	1	13,514	0.01%
2023/09/12	0	0.00	1	77.00	76.70	-1	14,226	-0.01%
2023/09/11	19.4	75.63	2	75.05	74.90	17.4	14,315	0.12%
2023/09/08	6	77.77	2	77.70	78.10	4	14,255	0.03%
2023/09/07	0	0.00	1	78.10	77.70	-1	14,309	-0.01%
2023/09/06	0	0.00	5	78.10	77.80	-5	14,359	-0.03%
2023/09/05	0	0.00	20	77.23	77.70	-20	14,400	-0.14%
2023/09/04	1	77.10	0	0.00	77.30	1	14,516	0.01%
2023/09/01	1	77.50	0.7	77.83	77.70	0.3	14,570	0.00%
2023/08/30	0	0.00	2	78.20	78.50	-2	14,722	-0.01%
2023/08/29	1	78.20	0	0.00	78.30	1	14,915	0.01%
2023/08/28	2	79.20	2	78.90	78.70	0	14,904	0.00%
2023/08/25	12	78.62	1	79.10	78.90	11	14,987	0.07%
2023/08/24	12.2	79.40	22	79.93	80.10	-9.9	14,881	-0.07%
2023/08/23	2	78.70	1.5	78.53	78.70	0.5	14,565	0.00%
2023/08/22	2	77.60	3	77.90	77.80	-1	14,486	-0.01%
2023/08/21	1	76.80	2.2	76.88	76.70	-1.2	14,343	-0.01%
2023/08/18	0	0.00	1	76.70	76.90	-1	14,225	-0.01%
2023/08/17	2	76.40	0	0.00	77.30	2	14,094	0.01%
2023/08/16	0	0.00	2	77.10	77.40	-2	13,978	-0.01%
2023/08/15	1	76.50	0	0.00	76.60	1	13,908	0.01%
2023/08/14	0.2	75.20	0	0.00	75.50	0.2	13,846	0.00%
2023/08/11	0	0.00	1	76.10	76.20	-1	13,859	-0.01%
2023/08/10	5.7	75.21	2.1	76.10	76.10	3.7	13,824	0.03%
2023/08/09	1	78.00	8.4	77.90	78.40	-7.4	13,609	-0.05%
2023/08/08	0	0.00	63	77.29	77.50	-63	13,510	-0.47%
2023/08/07	12	76.58	7	76.70	76.70	5	13,417	0.04%
2023/08/04	1	76.20	0	0.00	76.70	1	13,310	0.01%
2023/08/02	1.1	75.18	33	75.35	75.80	-31.9	13,195	-0.24%
2023/08/01	83	76.75	14.3	75.71	76.20	68.8	13,033	0.53%
2023/07/31	4.1	76.56	0	0.00	76.40	4.1	12,942	0.03%
2023/07/28	3	78.10	2	78.30	78.70	1	12,711	0.01%
2023/07/27	1	79.00	3	78.10	77.50	-2	12,594	-0.02%
2023/07/26	13.3	78.72	12	78.80	78.80	1.3	12,450	0.01%
2023/07/25	4.6	80.61	13.4	80.79	80.20	-8.8	12,303	-0.07%
2023/07/24	34.5	79.21	38	78.65	78.80	-3.5	11,989	-0.03%
2023/07/21	10.3	76.29	9	76.62	76.60	1.3	11,653	0.01%
2023/07/20	15	76.89	6	76.90	76.10	9	11,433	0.08%
2023/07/19	23.6	80.62	14.1	79.71	76.80	9.5	11,091	0.09%
2023/07/18	108.9	86.38	90.1	85.10	84.20	18.8	10,245	0.18%	大買/
2023/07/17	38.2	80.50	231	81.84	81.90	-192.8	8,199	-2.35%	大賣/鉅額交易
2023/07/14	1	74.80	0.1	74.60	74.50	0.9	7,719	0.01%
2023/07/13	1	74.90	8.1	75.37	74.20	-7.1	7,601	-0.09%
2023/07/12	1	72.00	0	0.00	72.10	1	7,436	0.01%
2023/07/11	7	71.06	0	0.00	71.50	7	7,381	0.09%
2023/07/10	5	70.06	45	70.19	69.90	-40	7,371	-0.54%
2023/07/07	5.1	69.93	1	70.60	70.50	4.1	7,383	0.05%
2023/07/06	4	70.78	1	70.70	70.70	3	7,363	0.04%
2023/07/05	3	71.67	0	0.00	71.50	3	7,229	0.04%
2023/07/04	38.3	72.49	1	72.30	72.20	37.3	7,130	0.52%
2023/07/03	17	75.94	37	76.12	76.00	-20	6,909	-0.29%
2023/06/30	6	75.08	1	75.10	74.80	5	6,771	0.07%
2023/06/29	2	75.30	0.1	75.30	75.10	1.9	6,656	0.03%
2023/06/28	1	74.80	11	75.00	74.80	-10	6,578	-0.15%
2023/06/27	0	74.20	1	74.00	74.70	-1	6,554	-0.01%
2023/06/26	6	76.07	0	0.00	75.30	6	6,478	0.09%
2023/06/20	8	76.38	21	76.61	76.40	-13	6,345	-0.20%
2023/06/19	21	77.42	12	77.61	77.10	9	6,266	0.14%
2023/06/16	11	80.59	5	80.68	79.30	6	6,128	0.10%
2023/06/15	57.1	79.32	14.2	79.44	79.40	42.9	5,369	0.80%
2023/06/14	1	78.10	8	77.96	78.00	-7	5,251	-0.13%
2023/06/13	10	78.10	0	0.00	78.00	10	5,214	0.19%
2023/06/12	0	0.00	1	78.00	77.60	-1	5,273	-0.02%
2023/06/09	0	0.00	6	77.80	78.10	-6	5,217	-0.11%
2023/06/07	0	0.00	2	78.05	78.20	-2	5,067	-0.04%
2023/06/06	0	0.00	31	77.87	77.50	-31	4,999	-0.62%
2023/06/05	27	78.00	4	78.02	78.00	23	4,932	0.47%
2023/06/02	1	76.80	9	76.59	77.10	-8	4,767	-0.17%
2023/06/01	0	0.00	53.6	74.85	75.70	-53.6	4,541	-1.18%
2023/05/31	62	75.34	7	75.56	75.30	55	4,480	1.23%
2023/05/30	2	75.00	3	74.97	75.00	-1	4,343	-0.02%
2023/05/29	6	74.72	2	74.70	74.70	4	4,292	0.09%
2023/05/26	6	74.07	1	74.00	74.50	5	4,279	0.12%
2023/05/25	2	73.50	63.2	73.61	73.60	-61.2	4,183	-1.46%
2023/05/23	0	0.00	2.1	72.80	73.10	-2.1	4,149	-0.05%
2023/05/22	55.1	73.40	7	73.49	73.40	48.1	4,114	1.17%
2023/05/19	0	0.00	32.1	72.98	73.20	-32.1	4,072	-0.79%
2023/05/18	0	0.00	1	72.50	72.40	-1	3,997	-0.03%
2023/05/17	25	72.20	8	72.21	72.30	17	3,986	0.43%
2023/05/16	0	0.00	15	70.50	71.30	-15	3,882	-0.39%
2023/05/15	0	0.00	2	70.00	70.20	-2	3,872	-0.05%
2023/05/12	27	69.74	0	0.00	69.70	27	3,871	0.70%
2023/05/11	1	70.70	1.8	70.78	70.70	-0.8	3,826	-0.02%
2023/05/10	5	70.20	0	0.00	70.40	5	3,810	0.13%
2023/05/09	2	70.30	0	0.00	70.50	2	3,837	0.05%
2023/05/04	0	0.00	3	70.23	70.20	-3	3,961	-0.08%
2023/05/03	0	0.00	3	70.20	70.20	-3	3,972	-0.08%
2023/04/26	0	0.00	6	69.68	69.70	-6	4,071	-0.15%
2023/04/25	21	69.20	10	70.05	69.00	11	3,961	0.28%
2023/04/24	0	0.00	1	69.70	69.70	-1	3,855	-0.03%
2023/04/21	0	0.00	15	70.31	70.10	-15	3,774	-0.40%
2023/04/20	0	0.00	4	70.00	70.10	-4	3,709	-0.11%
2023/04/17	2	70.40	6	70.45	70.70	-4	3,715	-0.11%
2023/04/14	0	0.00	56	69.90	70.20	-56	3,662	-1.53%
2023/04/13	15	70.30	6	70.30	70.30	9	3,653	0.25%
2023/04/12	40.1	70.60	3	70.80	70.60	37.1	3,635	1.02%
2023/04/11	2	69.70	2	70.10	70.40	0	3,604	0.00%
2023/04/10	0	0.00	8	69.73	69.90	-8	3,573	-0.22%
2023/04/06	1.3	70.33	4.3	70.30	70.50	-3	3,537	-0.08%
2023/03/31	0.1	69.80	0	70.00	69.70	0	3,480	0.00%
2023/03/30	0	0.00	0.2	69.70	69.90	-0.2	3,647	-0.01%
2023/03/27	0	0.00	28	69.89	69.90	-28	4,367	-0.64%
2023/03/24	0	0.00	22	69.79	69.90	-22	4,654	-0.47%
2023/03/23	0	0.00	1	69.70	69.80	-1	4,667	-0.02%
2023/03/20	0	0.00	10	68.20	68.40	-10	4,785	-0.21%
2023/03/17	0	0.00	1	68.10	67.90	-1	4,828	-0.02%
2023/03/16	0	0.00	10	67.04	67.40	-10	4,805	-0.21%
2023/03/15	4	66.65	1	67.20	66.60	3	4,826	0.06%
2023/03/14	0	0.00	1.3	68.98	69.00	-1.3	4,722	-0.03%
2023/03/13	0.6	68.40	0	0.00	69.40	0.6	4,759	0.01%
2023/03/08	0	0.00	1	69.50	69.80	-1	4,829	-0.02%
2023/03/07	0.1	69.40	4	69.55	69.90	-4	4,838	-0.08%
2023/03/03	0	0.00	10	68.50	68.30	-10	4,817	-0.21%
2023/03/02	2	68.15	2	68.15	68.40	0	4,844	0.00%
2023/02/23	1	68.30	0.1	68.40	68.50	0.9	4,810	0.02%
2023/02/22	0	0.00	1.1	68.01	68.20	-1.1	4,832	-0.02%
2023/02/21	0	0.00	1	67.80	67.90	-1	4,846	-0.02%
2023/02/20	0	0.00	3	67.67	67.80	-3	4,911	-0.06%
2023/02/14	0	0.00	0	67.00	66.70	0	5,099	0.00%
2023/02/13	1	67.40	1.1	66.90	67.10	-0.1	5,107	0.00%
2023/02/07	0	0.00	1	66.40	66.60	-1	5,177	-0.02%
2023/02/06	0	0.00	18	65.92	66.10	-18	5,186	-0.35%
2023/02/03	10	65.10	2	65.43	65.40	8	5,143	0.16%
2023/02/02	0	0.00	1	65.40	65.40	-1	5,212	-0.02%
2023/02/01	0	0.00	5	64.80	65.00	-5	5,234	-0.10%
2023/01/31	2	64.55	0	0.00	64.50	2	5,257	0.04%
2023/01/30	1	65.30	8	65.21	65.60	-7	5,172	-0.14%
2023/01/17	1	64.50	1	64.60	64.70	0	5,134	0.00%
2023/01/16	0	0.00	1.5	64.23	64.50	-1.5	5,159	-0.03%
2023/01/11	0.5	64.60	0	0.00	64.50	0.5	5,367	0.01%
2023/01/10	0.5	64.60	0	0.00	64.50	0.5	5,497	0.01%
2023/01/09	0.5	64.50	10	64.60	64.80	-9.5	5,566	-0.17%
2023/01/06	0.2	63.90	2	64.20	64.00	-1.9	5,574	-0.03%
2023/01/05	0	0.00	1	63.90	63.80	-1	5,595	-0.02%
2023/01/04	0	0.00	4	63.50	63.50	-4	5,611	-0.07%
2023/01/03	0	0.00	2	63.60	63.70	-2	5,662	-0.04%
2022/12/30	0	0.00	1	63.70	63.50	-1	5,676	-0.02%
2022/12/29	0	0.00	2	63.50	63.80	-2	5,728	-0.03%
2022/12/28	0	0.00	7	63.70	63.80	-7	5,770	-0.12%
2022/12/26	0	0.00	1	63.60	63.80	-1	5,856	-0.02%
2022/12/23	1	64.00	1	64.10	64.20	0	5,962	0.00%
2022/12/22	0	0.00	0.2	64.30	64.00	-0.2	6,001	0.00%
2022/12/21	0.2	63.25	0	63.20	63.70	0.2	5,819	0.00%
2022/12/20	0	0.00	10	63.41	63.60	-10	5,618	-0.18%
2022/12/19	2	62.70	6	63.85	63.80	-4	5,419	-0.07%
2022/12/16	6	62.40	0.7	62.70	64.00	5.3	5,185	0.10%
2022/12/15	0	0.00	14	63.24	63.50	-14	5,006	-0.28%
2022/12/14	0.1	63.50	5	63.60	63.30	-5	5,077	-0.10%
2022/12/13	0	0.00	2	62.80	63.20	-2	5,120	-0.04%
2022/12/12	2	62.20	0	0.00	63.20	2	5,121	0.04%
2022/12/09	4	62.35	5	63.00	63.10	-1	5,270	-0.02%
2022/12/08	2	62.20	2	62.20	62.20	0	5,305	0.00%
2022/12/07	4	63.05	16	63.15	63.00	-12	5,366	-0.22%
2022/12/06	3	62.70	10	63.35	63.80	-7	5,406	-0.13%
2022/12/05	0	0.00	5	62.52	63.50	-5	5,390	-0.09%
2022/12/02	1	61.10	0	0.00	61.90	1	5,361	0.02%
2022/12/01	4	61.40	0	0.00	61.70	4	5,372	0.07%
2022/11/30	3	61.27	0	0.00	62.00	3	5,351	0.06%
2022/11/29	1	60.30	0	0.00	61.50	1	5,417	0.02%
2022/11/28	0	0.00	2	60.50	60.70	-2	5,446	-0.04%
2022/11/25	0	0.00	3	60.00	60.20	-3	5,454	-0.05%
2022/11/24	1	59.90	3	60.13	60.20	-2	5,506	-0.04%
2022/11/23	3	59.40	0	0.00	59.20	3	5,519	0.05%
2022/11/22	2	59.00	0	0.00	59.30	2	5,533	0.04%
2022/11/21	4	59.65	0	0.00	59.40	4	5,504	0.07%
2022/11/18	1	60.30	0	0.00	60.30	1	5,487	0.02%
2022/11/17	3	59.63	0	0.00	60.30	3	5,470	0.05%
2022/11/15	0	0.00	2	60.60	60.60	-2	5,468	-0.04%
2022/11/14	1.1	60.02	1	59.80	60.40	0.1	5,454	0.00%
2022/11/11	3	59.90	2	60.00	60.00	1	5,398	0.02%
2022/11/10	0	0.00	16	58.43	58.70	-16	5,312	-0.30%
2022/11/09	0	0.00	3	58.30	58.40	-3	5,356	-0.06%
2022/11/08	0.2	58.00	8	57.99	58.10	-7.8	5,399	-0.14%
2022/11/07	0.1	57.60	0	0.00	57.70	0.1	5,423	0.00%
2022/11/04	7	56.24	0	0.00	56.90	7	5,440	0.13%
2022/11/03	31	56.59	1	56.40	56.40	30	5,432	0.55%
2022/11/02	0.1	58.00	0	0.00	57.50	0.1	5,429	0.00%
2022/11/01	0.1	58.50	0	0.00	58.40	0.1	5,431	0.00%
2022/10/31	0	0.00	6	58.47	59.00	-6	5,488	-0.11%
2022/10/27	4	56.58	6	56.80	56.70	-2	5,454	-0.04%
2022/10/26	1	56.20	0	0.00	56.70	1	5,491	0.02%
2022/10/25	2	56.60	0	0.00	56.20	2	5,495	0.04%
2022/10/24	0	0.00	3	57.03	56.90	-3	5,554	-0.05%
2022/10/20	0.1	55.90	0	0.00	55.90	0.1	5,525	0.00%
2022/10/19	0	0.00	10	57.30	56.70	-10	5,397	-0.19%
2022/10/18	28	56.58	0	0.00	56.60	28	5,355	0.52%
2022/10/14	0	0.00	10	57.80	57.30	-10	5,331	-0.19%
2022/10/12	10	57.00	0	0.00	57.30	10	5,438	0.18%
2022/10/11	7	57.36	0	0.00	57.30	7	5,491	0.13%
2022/10/07	8	58.53	0	0.00	58.20	8	5,426	0.15%
2022/10/06	5	59.10	0	0.00	59.00	5	5,460	0.09%
2022/10/05	2	59.30	2	59.30	59.30	0	5,456	0.00%
2022/10/04	2	59.15	0	0.00	59.10	2	5,430	0.04%
2022/10/03	1	57.70	0	0.00	57.50	1	5,383	0.02%
2022/09/29	1	59.20	0	0.00	59.20	1	5,353	0.02%
2022/09/28	2	59.20	0	0.00	59.20	2	5,353	0.04%
2022/09/27	1	59.30	1	59.90	59.50	0	5,346	0.00%
2022/09/26	12.1	59.84	0	0.00	59.30	12.1	5,384	0.22%
2022/09/23	13	60.61	0	0.00	60.40	13	5,451	0.24%
2022/09/22	11	61.45	0	0.00	61.50	11	5,844	0.19%
2022/09/21	5	63.00	0	0.00	63.10	5	5,881	0.09%
2022/09/20	0	0.00	5	63.90	63.70	-5	5,815	-0.09%
2022/09/19	5	63.60	3	63.80	63.10	2	5,783	0.03%
2022/09/16	5.1	62.90	0	0.00	63.50	5.1	5,743	0.09%
2022/09/15	8	63.79	1	64.10	63.70	7	5,614	0.12%
2022/09/14	0.1	63.90	0	0.00	63.40	0.1	5,603	0.00%
2022/09/13	0	0.00	4.6	64.90	65.50	-4.6	5,593	-0.08%
2022/09/08	1.1	64.18	0	0.00	63.70	1.1	5,677	0.02%
2022/09/07	0	0.00	1	63.90	64.40	-1	5,696	-0.02%
2022/09/06	0.2	64.33	5	64.64	64.50	-4.9	5,681	-0.09%
2022/09/05	0	0.00	7.1	64.25	64.50	-7.1	5,657	-0.12%
2022/09/02	0	0.00	1	62.50	62.10	-1	5,585	-0.02%
2022/09/01	1	62.70	0	0.00	63.10	1	5,556	0.02%
2022/08/30	0	0.00	2	64.10	64.10	-2	5,518	-0.04%
2022/08/26	1	64.10	1	64.20	64.20	0	5,538	0.00%
2022/08/25	0.1	64.10	1	64.10	63.80	-0.9	5,583	-0.02%
2022/08/24	0	0.00	1	64.00	63.60	-1	5,601	-0.02%
2022/08/23	0	0.00	2	64.00	64.20	-2	5,806	-0.03%
2022/08/22	0	0.00	3	64.03	64.20	-3	5,821	-0.05%
2022/08/19	0	0.00	1	63.30	63.00	-1	5,807	-0.02%
2022/08/18	8	63.00	8	63.00	63.00	0	5,827	0.00%
2022/08/17	7	62.43	0	0.00	62.80	7	5,857	0.12%
2022/08/16	7	62.31	2	62.35	62.20	5	5,858	0.09%
2022/08/15	5	63.30	0	0.00	63.00	5	5,812	0.09%
2022/08/12	2	64.35	3	65.30	64.50	-1	5,768	-0.02%
2022/08/11	0	0.00	7	63.59	63.70	-7	5,763	-0.12%
2022/08/09	2	62.60	2	62.45	62.70	0	5,867	0.00%
2022/08/08	0	0.00	2	61.80	62.10	-2	5,938	-0.03%
2022/08/05	4	62.18	17	62.20	62.00	-13	6,189	-0.21%
2022/08/04	5	62.92	0	0.00	63.00	5	6,211	0.08%
2022/08/03	2	63.05	0	0.00	63.10	2	6,229	0.03%
2022/08/01	3	62.30	4	62.38	62.30	-1	6,214	-0.02%
2022/07/29	10	62.20	10	62.20	62.20	0	6,215	0.00%
2022/07/28	10	62.00	0	0.00	62.30	10	6,139	0.16%
2022/07/25	1	61.80	0	0.00	61.60	1	6,160	0.02%
2022/07/21	3	60.20	0.1	60.50	60.50	2.9	6,216	0.05%
2022/07/20	0	0.00	6	59.30	59.40	-6	6,235	-0.10%
2022/07/19	2	58.45	0	0.00	58.80	2	6,289	0.03%
2022/07/15	4	59.10	0	0.00	58.70	4	6,324	0.06%
2022/07/14	0	0.00	2	58.30	59.20	-2	6,450	-0.03%
2022/07/13	1	57.70	0	0.00	57.70	1	6,420	0.02%
2022/07/12	7	56.34	0	0.00	56.70	7	6,400	0.11%
2022/07/08	0.1	57.40	0	0.00	57.40	0.1	6,420	0.00%
2022/07/07	1	56.40	0	0.00	56.70	1	6,437	0.02%
2022/07/06	0	0.00	1.1	55.20	55.10	-1.1	6,481	-0.02%
2022/07/05	2	56.30	4	56.03	56.40	-2	6,465	-0.03%
2022/07/04	11	55.87	1	55.50	55.70	10	6,456	0.15%
2022/07/01	1	58.00	0	0.00	57.10	1	6,479	0.02%
2022/06/30	24.1	57.94	3	57.33	57.00	21.1	6,414	0.33%
2022/06/29	13	67.08	1	67.70	66.80	12	6,015	0.20%
2022/06/28	1	68.10	0	0.00	68.20	1	5,905	0.02%
2022/06/27	1	68.70	0	0.00	68.70	1	5,899	0.02%
2022/06/23	1	67.80	0	0.00	67.50	1	5,895	0.02%
2022/06/22	1	68.20	0	0.00	68.20	1	5,915	0.02%
2022/06/21	1	68.80	0	0.00	69.10	1	6,024	0.02%
2022/06/20	0	0.00	1	68.90	68.30	-1	6,034	-0.02%
2022/06/17	1	69.90	31	68.79	69.90	-30	6,074	-0.49%
2022/06/15	1	68.80	3	68.97	68.80	-2	6,342	-0.03%
2022/06/13	2	68.75	2	68.00	68.70	0	6,625	0.00%
2022/06/09	0	0.00	37	69.55	69.40	-37	6,904	-0.54%
2022/06/06	2	68.90	0	0.00	69.50	2	7,135	0.03%
2022/06/02	0	69.00	1	69.20	68.90	-1	7,250	-0.01%
2022/06/01	2	69.40	0	0.00	69.20	2	7,348	0.03%
2022/05/27	2	67.00	15	67.03	67.00	-13	7,128	-0.18%
2022/05/26	0	0.00	3	66.20	65.90	-3	7,201	-0.04%
2022/05/24	4	65.00	0	0.00	64.90	4	7,279	0.05%
2022/05/23	5	65.32	0	0.00	65.30	5	7,278	0.07%
2022/05/20	1	65.40	1	65.60	65.30	0	7,296	0.00%
2022/05/19	1	64.70	0	0.00	64.70	1	7,274	0.01%
2022/05/18	9	65.04	0	0.00	65.20	9	7,214	0.12%
2022/05/17	1	65.00	0	0.00	64.50	1	7,177	0.01%
2022/05/16	8	64.73	10	64.40	64.20	-2	7,123	-0.03%
2022/05/13	12	64.49	5	65.06	64.60	7	7,048	0.10%
2022/05/12	1	68.20	10	68.24	67.70	-9	6,802	-0.13%
2022/05/09	0	0.00	2	69.60	69.40	-2	6,795	-0.03%
2022/05/05	0	0.00	7	70.70	70.90	-7	6,821	-0.10%
2022/04/28	8	69.09	0	0.00	69.40	8	7,031	0.11%
2022/04/27	2	70.25	0	0.00	69.90	2	6,982	0.03%
2022/04/26	0	0.00	2	71.40	71.30	-2	7,134	-0.03%
2022/04/25	5	70.24	0	0.00	70.50	5	7,315	0.07%
2022/04/22	0	0.00	6	71.90	72.00	-6	7,200	-0.08%
2022/04/21	0	0.00	1.9	71.54	71.90	-1.9	7,147	-0.03%
2022/04/20	0.1	70.50	2	71.50	70.70	-1.9	7,091	-0.03%
2022/04/19	1	70.50	3	70.00	70.00	-2	6,993	-0.03%
2022/04/18	2	70.40	1	69.50	70.50	1	7,016	0.01%
2022/04/15	3	70.50	1	70.40	70.30	2	7,000	0.03%
2022/04/14	1	71.40	0	0.00	71.50	1	6,987	0.01%
2022/04/12	0	0.00	0.1	71.50	71.00	-0.1	7,071	0.00%
2022/04/11	1	71.10	1	71.30	70.80	0	7,046	0.00%
2022/04/08	1	71.50	0.4	71.20	71.60	0.6	7,041	0.01%
2022/04/07	6	71.07	1	71.30	71.10	5	7,028	0.07%
2022/04/06	5	71.50	1	71.60	71.60	4	6,920	0.06%
2022/03/31	0	0.00	1	72.40	72.40	-1	6,919	-0.01%
2022/03/30	1	72.70	1.3	72.68	72.70	-0.3	6,873	0.00%
2022/03/29	0	0.00	0.4	72.80	72.80	-0.4	6,864	-0.01%
2022/03/28	2.1	72.76	2	72.80	72.80	0.1	6,831	0.00%
2022/03/25	0	0.00	2	73.30	73.60	-2	6,816	-0.03%
2022/03/24	0	73.00	6	73.40	73.60	-6	6,793	-0.09%
2022/03/23	0	0.00	7	72.84	73.00	-7	6,702	-0.10%
2022/03/22	0	0.00	6	72.10	72.80	-6	6,628	-0.09%
2022/03/21	1	71.80	1	72.00	71.90	0	6,518	0.00%
2022/03/17	1	72.50	20	72.78	72.90	-19	6,112	-0.31%
2022/03/16	4	71.68	9	71.76	72.10	-5	5,956	-0.08%
2022/03/15	0	0.00	3	71.40	71.60	-3	5,852	-0.05%
2022/03/14	0	0.00	11.6	71.35	71.60	-11.6	5,755	-0.20%
2022/03/11	9	70.56	44	70.60	70.40	-35	5,584	-0.63%
2022/03/10	0	0.00	22	69.48	69.60	-22	5,413	-0.41%
2022/03/09	1	68.30	0	0.00	68.90	1	5,413	0.02%
2022/03/08	1.1	68.39	5	68.48	68.60	-4	5,452	-0.07%
2022/03/07	4	67.87	2	67.75	67.60	2	5,354	0.04%
2022/03/04	3	69.50	0	0.00	69.70	3	5,362	0.06%
2022/03/03	0	0.00	3	70.00	70.20	-3	5,392	-0.06%
2022/03/02	27	70.10	4	70.08	69.90	23	5,409	0.43%
2022/03/01	0	0.00	3	70.23	70.30	-3	5,422	-0.06%
2022/02/25	0	68.90	0	0.00	69.10	0	5,328	0.00%
2022/02/24	10	68.80	5	68.88	69.00	5	5,286	0.09%
2022/02/23	1	69.50	7	69.43	69.80	-6	5,235	-0.11%
2022/02/22	1	69.20	0	0.00	69.60	1	5,238	0.02%
2022/02/21	2	69.70	0	0.00	70.10	2	5,236	0.04%
2022/02/18	3	70.03	0	0.00	70.10	3	5,306	0.06%
2022/02/17	0	0.00	3	70.00	70.30	-3	5,349	-0.06%
2022/02/16	0	0.00	3	69.60	69.80	-3	5,368	-0.06%
2022/02/15	1.1	69.21	0	0.00	69.10	1.1	5,457	0.02%
2022/02/14	0.1	69.50	3	69.80	69.60	-3	5,494	-0.05%
2022/02/11	0	0.00	8	70.46	70.60	-8	5,513	-0.15%
2022/02/10	0.1	70.40	2	70.50	70.80	-2	5,540	-0.04%
2022/02/09	0	70.10	0.6	70.00	70.80	-0.6	5,515	-0.01%
2022/02/08	1.1	69.60	1	69.60	69.70	0.1	5,456	0.00%
2022/02/07	5	68.80	2	69.10	69.60	3	5,471	0.05%
2022/01/25	1	69.90	0	0.00	69.90	1	5,829	0.02%
2022/01/24	4	70.58	3	70.63	70.80	1	5,792	0.02%
2022/01/21	1	69.90	0	0.00	70.40	1	5,745	0.02%
2022/01/20	2	70.80	0	0.00	70.90	2	5,651	0.04%
2022/01/19	2	70.65	33	70.86	71.00	-31	5,613	-0.55%
2022/01/18	19.5	70.31	8.8	70.34	70.40	10.7	5,451	0.20%
2022/01/17	1	69.00	3	68.90	69.00	-2	5,157	-0.04%
2022/01/14	0	0.00	1	69.10	69.00	-1	5,171	-0.02%
2022/01/12	0	0.00	2.6	69.07	69.30	-2.6	5,218	-0.05%
2022/01/11	0	0.00	8	69.04	69.10	-8	5,242	-0.15%
2022/01/10	2	68.70	0	0.00	68.80	2	5,236	0.04%
2022/01/06	1	68.90	3	69.00	69.30	-2	5,247	-0.04%
2022/01/04	12	68.10	0	0.00	68.30	12	5,251	0.23%
2021/12/30	0	0.00	7	69.10	69.10	-7	5,216	-0.13%
2021/12/29	0	0.00	1	69.10	69.30	-1	5,230	-0.02%
2021/12/27	0	0.00	16	68.86	69.00	-16	5,221	-0.31%
2021/12/24	0	0.00	3	68.70	68.70	-3	5,246	-0.06%
2021/12/23	0	0.00	1	68.60	68.70	-1	5,275	-0.02%
2021/12/22	2	68.55	2	68.60	68.50	0	5,294	0.00%
2021/12/20	0	0.00	1	68.40	68.50	-1	5,312	-0.02%
2021/12/16	1	68.00	0	0.00	67.90	1	5,404	0.02%
2021/12/15	0	0.00	2	67.50	67.70	-2	5,462	-0.04%
2021/12/14	2	67.20	10	67.50	67.50	-8	5,527	-0.14%
2021/12/13	3	67.63	0	0.00	67.40	3	5,502	0.05%
2021/12/09	2	67.70	2	67.85	68.00	0	5,482	0.00%
2021/12/07	0	0.00	1	66.80	66.80	-1	5,387	-0.02%
2021/12/06	2	66.90	0	0.00	66.90	2	5,381	0.04%
2021/12/03	1	66.30	2	66.40	66.40	-1	5,382	-0.02%
2021/12/02	3	66.30	1	66.20	66.40	2	5,331	0.04%
2021/12/01	0	0.00	0.6	67.00	66.90	-0.6	5,259	-0.01%
2021/11/30	3	66.77	0	0.00	66.60	3	5,250	0.06%
2021/11/29	0	67.00	3	66.90	67.00	-3	5,112	-0.06%
2021/11/26	1	67.30	10	67.40	67.30	-9	5,111	-0.18%
2021/11/24	3	68.30	0	0.00	68.10	3	5,184	0.06%
2021/11/23	10	68.38	11	68.40	68.30	-1	5,190	-0.02%
2021/11/18	0	0.00	1	68.20	68.30	-1	5,245	-0.02%
2021/11/17	2	68.10	0.2	68.10	68.00	1.8	5,224	0.03%
2021/11/16	2	68.25	44	68.00	68.40	-42	5,203	-0.81%
2021/11/15	3	68.00	3	67.93	68.00	0	5,251	0.00%
2021/11/12	14.1	67.05	3	67.13	67.70	11.1	5,276	0.21%
2021/11/11	4	67.70	0	0.00	67.90	4	5,244	0.08%
2021/11/10	0	0.00	4	68.40	68.40	-4	5,304	-0.08%
2021/11/09	12	68.48	2	68.20	69.00	10	5,375	0.19%
2021/11/08	16	68.21	20	68.40	68.50	-4	5,461	-0.07%
2021/11/04	2	69.20	21	69.45	69.30	-19	5,483	-0.35%
2021/11/03	1	69.90	11	69.54	69.50	-10	5,504	-0.18%
2021/11/02	54	69.91	12	69.98	69.30	42	5,477	0.77%
2021/10/29	0	0.00	3	68.00	68.00	-3	5,344	-0.06%
2021/10/28	0	0.00	1	68.00	67.90	-1	5,340	-0.02%
2021/10/27	4	67.60	0	0.00	67.70	4	5,372	0.07%
2021/10/25	1	67.10	0	0.00	67.10	1	5,456	0.02%
2021/10/21	3	67.60	10	67.77	67.40	-7	5,629	-0.12%
2021/10/20	0	0.00	25	68.20	67.80	-25	5,599	-0.45%
2021/10/18	3	67.70	2	67.95	67.80	1	5,644	0.02%
2021/10/14	3	67.77	1	68.00	67.40	2	5,724	0.03%
2021/10/08	2	66.95	0.2	67.00	66.80	1.8	5,786	0.03%
2021/10/07	3	67.13	10	67.00	66.80	-7	5,886	-0.12%
2021/10/06	1	65.90	25	66.14	66.50	-24	6,001	-0.40%
2021/10/04	0	0.00	5	66.30	66.10	-5	6,293	-0.08%
2021/10/01	0.1	66.40	5	66.00	66.00	-4.9	6,320	-0.08%
2021/09/30	14	66.14	0	0.00	67.00	14	6,337	0.22%
2021/09/29	49	65.72	0	0.00	65.80	49	6,376	0.77%
2021/09/28	1	66.60	1	66.60	66.50	0	6,517	0.00%
2021/09/27	1.5	67.30	1	67.00	67.20	0.5	6,647	0.01%
2021/09/24	14	67.70	6	67.20	67.10	8	6,925	0.12%
2021/09/23	0	0.00	8	65.84	66.10	-8	7,370	-0.11%
2021/09/22	5	64.50	5	64.60	65.60	0	7,624	0.00%
2021/09/17	0	0.00	2	65.00	64.70	-2	7,717	-0.03%
2021/09/14	3	64.63	0	0.00	64.50	3	8,037	0.04%
2021/09/13	8.1	64.88	0	0.00	65.20	8.1	8,176	0.10%
2021/09/10	0	0.00	0	64.90	65.00	0	8,303	0.00%
2021/09/09	1	64.00	2	64.10	64.20	-1	8,495	-0.01%
2021/09/08	42	64.50	0	0.00	64.40	42	8,506	0.49%
2021/09/07	0	0.00	4.1	64.91	65.10	-4.1	8,576	-0.05%
2021/09/06	2	65.30	2	65.30	65.30	0	8,622	0.00%
2021/09/03	0	0.00	9	65.03	65.30	-9	8,711	-0.10%
2021/09/02	1	64.70	0	0.00	64.50	1	8,730	0.01%
2021/09/01	3	64.67	3	64.93	64.90	0	8,760	0.00%
2021/08/31	1	64.50	1.1	65.00	64.80	-0.1	8,750	0.00%
2021/08/27	2	64.55	0	0.00	64.70	2	8,706	0.02%
2021/08/26	4.1	64.55	1	64.60	64.60	3.1	8,732	0.04%
2021/08/25	28	64.38	4	64.30	64.30	24	8,778	0.27%
2021/08/24	2	64.95	11	64.98	64.90	-9	8,764	-0.10%
2021/08/23	0	0.00	4	64.70	64.50	-4	8,846	-0.05%
2021/08/20	17	64.25	9	64.37	64.20	8	8,974	0.09%
2021/08/19	2.6	64.55	0.1	64.50	64.50	2.5	9,122	0.03%
2021/08/18	15.1	64.05	5	63.80	64.10	10.1	9,144	0.11%
2021/08/17	6	64.05	0	0.00	64.50	6	9,221	0.07%
2021/08/16	13.3	64.70	0	0.00	64.50	13.3	9,212	0.14%
2021/08/13	10.3	66.00	12	66.10	65.70	-1.8	9,230	-0.02%
2021/08/12	9	66.77	1	67.30	66.60	8	9,300	0.09%
2021/08/11	4	67.75	3	67.73	67.80	1	9,333	0.01%
2021/08/10	1	67.50	0	0.00	68.00	1	9,357	0.01%
2021/08/09	0	0.00	1	67.50	67.50	-1	9,527	-0.01%
2021/08/06	11	68.38	5	68.30	68.30	6	9,564	0.06%
2021/08/05	20	68.39	6	68.33	68.80	14	9,788	0.14%
2021/08/04	7	67.07	11	66.93	67.20	-4	10,213	-0.04%
2021/08/03	2	66.85	6	66.85	67.10	-4	10,434	-0.04%
2021/08/02	6	67.18	3	66.90	67.10	3	10,492	0.03%
2021/07/30	21.6	66.96	20	66.95	67.30	1.6	10,571	0.02%
2021/07/29	3.2	67.45	1.2	67.37	67.60	2	10,767	0.02%
2021/07/28	15	67.33	0	0.00	67.80	15	10,891	0.14%
2021/07/27	1	67.50	14	67.87	68.00	-13	11,112	-0.12%
2021/07/26	1.1	66.99	1.4	66.83	66.90	-0.3	11,257	0.00%
2021/07/23	3	66.93	1	66.81	66.80	2	11,392	0.02%
2021/07/22	3	67.10	4.3	67.30	67.10	-1.3	11,465	-0.01%
2021/07/21	2.2	67.03	6	67.10	67.20	-3.8	11,550	-0.03%
2021/07/20	5.1	67.30	2	67.60	67.20	3.1	11,656	0.03%
2021/07/19	4	67.65	5	67.70	67.90	-1	11,774	-0.01%
2021/07/16	2	67.75	23	67.83	68.00	-21	12,296	-0.17%
2021/07/15	15	67.85	0	0.00	67.90	15	12,418	0.12%
2021/07/14	9	67.69	3	67.70	67.80	6	12,453	0.05%
2021/07/13	8	67.84	20	68.00	68.00	-12	12,488	-0.10%
2021/07/12	34.3	66.94	42	66.88	66.90	-7.8	12,472	-0.06%
2021/07/09	3	67.43	0	0.00	67.60	3	12,388	0.02%
2021/07/08	3	68.13	2	68.00	68.10	1	12,472	0.01%
2021/07/07	11	68.14	0	0.00	68.30	11	12,569	0.09%
2021/07/06	10.1	68.35	6	68.30	68.30	4.1	12,718	0.03%
2021/07/05	30	68.21	2	67.80	68.70	28	12,813	0.22%
2021/07/02	17.1	67.91	2	67.90	68.00	15.1	12,858	0.12%
2021/07/01	21.6	68.20	1	68.40	68.30	20.6	12,921	0.16%
2021/06/30	30.2	68.95	4	68.70	68.80	26.1	12,878	0.20%
2021/06/29	28	73.86	7	73.69	73.70	21	12,478	0.17%
2021/06/28	39	74.06	73	74.41	74.00	-34	12,325	-0.28%
2021/06/25	54	74.67	8	74.50	74.50	46	12,356	0.37%
2021/06/24	1	74.50	8	74.83	74.50	-7	12,490	-0.06%
2021/06/23	5	74.40	6	74.42	74.60	-1	13,119	-0.01%
2021/06/22	13.4	74.34	12	74.88	74.30	1.4	13,325	0.01%
2021/06/21	1	73.90	6	74.15	74.40	-5	13,359	-0.04%
2021/06/18	25	74.64	13	74.59	74.70	12	13,457	0.09%
2021/06/17	6	73.72	11	73.60	74.00	-5	13,494	-0.04%
2021/06/16	14	73.80	5	73.76	73.80	9	13,793	0.07%
2021/06/15	2	72.30	5	72.80	73.00	-3	14,090	-0.02%
2021/06/11	0	0.00	2	72.90	72.30	-2	14,259	-0.01%
2021/06/10	1	72.80	0	0.00	73.00	1	14,363	0.01%
2021/06/09	3	73.00	0	0.00	72.70	3	14,498	0.02%
2021/06/08	0	73.40	2	73.40	73.50	-2	14,816	-0.01%
2021/06/07	3	72.97	0	0.00	72.90	3	15,404	0.02%
2021/06/04	2	73.50	13	73.48	73.40	-11	15,470	-0.07%
2021/06/03	2	73.70	6	73.60	73.50	-4	15,584	-0.03%
2021/06/02	2	73.65	2	73.70	73.60	0	15,739	0.00%
2021/06/01	1	73.50	11	73.67	73.80	-10	15,892	-0.06%
2021/05/31	1	72.80	3	73.33	73.50	-2	15,999	-0.01%
2021/05/28	4	73.28	19	73.19	73.20	-15	16,099	-0.09%
2021/05/27	1	72.60	1	72.90	73.20	0	16,226	0.00%
2021/05/26	6	73.00	5	73.12	73.30	1	16,505	0.01%
2021/05/25	2	72.80	16.3	72.72	72.90	-14.3	16,687	-0.09%
2021/05/24	1	72.80	11	72.77	72.70	-10	16,815	-0.06%
2021/05/21	1	72.40	12	72.57	72.50	-11	16,964	-0.06%
2021/05/20	9	72.20	10	72.17	72.10	-1	17,089	-0.01%
2021/05/19	5	70.98	2	71.40	71.50	3	17,153	0.02%
2021/05/18	1	70.00	9	70.12	70.20	-8	17,358	-0.05%
2021/05/17	6	68.63	10	68.42	68.40	-4	17,964	-0.02%
2021/05/14	1	70.50	6	70.47	70.60	-5	17,941	-0.03%
2021/05/13	10.1	70.46	9.2	70.38	70.10	0.9	18,054	0.00%
2021/05/12	5.1	70.54	75.1	71.17	71.10	-70	17,959	-0.39%
2021/05/11	9.3	69.49	16	69.52	69.30	-6.7	17,558	-0.04%
2021/05/10	18	70.74	0	0.00	70.60	18	17,580	0.10%
2021/05/07	5	70.82	6	70.47	71.10	-1	18,197	-0.01%
2021/05/06	14.1	70.16	0	0.00	69.70	14.1	19,274	0.07%
2021/05/05	16.1	71.16	2	71.25	70.80	14.1	19,804	0.07%
2021/05/04	21.2	71.27	58	71.12	71.50	-36.9	20,037	-0.18%
2021/05/03	6.4	72.42	22	72.37	72.20	-15.6	20,055	-0.08%
2021/04/29	12.6	73.89	9.5	73.85	73.60	3.1	20,347	0.02%
2021/04/28	10	73.70	3.3	73.66	73.60	6.7	20,672	0.03%
2021/04/27	5	73.28	3.4	73.32	73.30	1.6	21,355	0.01%
2021/04/26	49.2	73.72	3	73.70	73.60	46.2	21,679	0.21%
2021/04/23	4.1	74.17	3	74.13	73.90	1.1	22,419	0.00%
2021/04/22	15.3	74.89	27	74.89	74.10	-11.7	24,604	-0.05%
2021/04/21	12.1	73.84	5	74.16	74.30	7.1	25,484	0.03%
2021/04/20	0	0.00	4	73.75	74.00	-4	26,144	-0.02%
2021/04/19	6	73.70	0	0.00	73.80	6	26,288	0.02%
2021/04/16	25	73.33	1	73.30	73.50	24	26,368	0.09%
2021/04/15	13	72.99	3	72.97	73.00	10	26,429	0.04%
2021/04/14	10.1	72.26	23.4	72.71	73.20	-13.3	26,434	-0.05%
2021/04/13	13.1	72.66	4	72.98	72.50	9.1	26,365	0.03%
2021/04/12	9	72.72	49	72.73	72.70	-40	26,479	-0.15%
2021/04/09	16	73.47	7.4	73.34	73.30	8.6	26,461	0.03%
2021/04/08	25	73.68	19	73.65	73.60	6	26,327	0.02%
2021/04/07	49.1	72.64	16	72.70	72.80	33.1	26,181	0.13%
2021/04/06	18.2	73.18	62	73.32	73.00	-43.8	26,030	-0.17%
2021/04/01	6.1	73.74	1	73.50	73.50	5.1	25,829	0.02%
2021/03/31	4.1	74.10	9	74.10	74.10	-4.9	25,726	-0.02%
2021/03/30	7.1	73.42	4.1	73.60	73.70	3.1	25,623	0.01%
2021/03/29	11.1	73.78	6	73.65	73.60	5.1	25,510	0.02%
2021/03/26	60.5	74.06	16	73.91	73.80	44.5	25,357	0.18%
2021/03/25	7.1	75.03	20.7	75.29	75.70	-13.6	24,820	-0.05%
2021/03/24	5	74.22	8.2	74.59	74.20	-3.2	24,692	-0.01%
2021/03/23	13	73.62	12.5	73.54	74.00	0.5	24,594	0.00%
2021/03/22	28	74.16	2	74.10	74.00	26	24,491	0.11%
2021/03/19	10	74.71	13	74.38	75.00	-3	24,545	-0.01%
2021/03/18	30.5	74.36	41	74.30	74.30	-10.5	24,358	-0.04%
2021/03/17	27.1	72.50	7	72.19	72.30	20.1	24,366	0.08%
2021/03/16	38.1	71.87	0	0.00	71.50	38.1	24,370	0.16%
2021/03/15	10.1	70.95	0	0.00	71.50	10.1	24,405	0.04%
2021/03/12	21.3	71.36	5	71.36	71.40	16.3	24,426	0.07%
2021/03/11	22	71.54	16	71.49	72.00	6	24,483	0.02%
2021/03/10	7.1	74.21	6	74.38	73.90	1.1	23,998	0.00%
2021/03/09	36.1	73.16	6	72.92	72.80	30.1	23,975	0.13%
2021/03/08	2.3	73.73	0	0.00	73.20	2.3	23,979	0.01%
2021/03/05	15.1	73.94	1	73.90	73.50	14.1	23,936	0.06%
2021/03/04	4	74.55	22	74.25	74.30	-18	23,982	-0.08%
2021/03/03	8.2	74.39	5	74.88	75.50	3.2	23,918	0.01%
2021/03/02	6.3	74.22	1	74.20	73.90	5.3	23,861	0.02%
2021/02/26	33.3	74.80	1	74.60	74.60	32.3	23,754	0.14%
2021/02/25	21.1	76.32	13	75.98	75.90	8.1	23,456	0.03%
2021/02/24	3	76.27	4.2	76.34	76.00	-1.2	23,325	-0.01%
2021/02/23	41	74.99	6.2	75.13	75.10	34.8	23,270	0.15%
2021/02/22	6	76.03	0	0.00	75.80	6	23,118	0.03%
2021/02/19	24	75.80	6	75.83	76.10	18	22,985	0.08%
2021/02/18	12.1	75.55	9	75.38	75.40	3.1	22,853	0.01%
2021/02/17	75.7	76.15	188	75.21	75.20	-112.3	22,678	-0.50%	大賣/鉅額交易
2021/02/05	32	78.52	15	78.53	78.40	17	22,274	0.08%
2021/02/04	6	79.12	0.4	78.90	78.90	5.6	22,157	0.03%
2021/02/03	5	78.08	0	0.00	78.20	5	22,161	0.02%
2021/02/02	14.1	78.61	7	78.69	78.10	7.1	22,341	0.03%
2021/02/01	11	77.95	8	77.44	78.00	3	22,368	0.01%
2021/01/29	66	80.80	23	81.27	78.40	43	22,106	0.19%
2021/01/28	59	81.31	88.2	82.04	81.50	-29.2	21,406	-0.14%
2021/01/27	44	80.28	51	80.37	81.10	-7	20,213	-0.03%
2021/01/26	32	78.61	14	78.44	77.70	18	19,412	0.09%
2021/01/25	23	77.76	6	77.75	78.00	17	19,027	0.09%
2021/01/22	32.1	77.09	39	76.10	77.60	-6.9	18,789	-0.04%
2021/01/21	73.8	77.37	12.1	77.72	77.00	61.7	18,280	0.34%
2021/01/20	83	76.97	24	76.77	76.00	59	17,816	0.33%
2021/01/19	89.4	78.99	20	78.91	79.00	69.4	17,029	0.41%
2021/01/18	89.2	79.18	34	78.74	79.00	55.2	16,570	0.33%
2021/01/15	159.6	81.58	1,892.5	81.07	80.40	-1,732.9	15,678	-11.05%	大買/大賣/鉅額交易
2021/01/14	4,020.5	77.88	2,365.6	77.69	77.90	1,654.9	13,423	12.33%	大買/大賣/鉅額交易
2021/01/13	69	69.78	71	70.24	70.90	-2	12,034	-0.02%
2021/01/12	45	67.53	4	67.60	67.50	41	11,175	0.37%
2021/01/11	4	66.90	0	0.00	67.30	4	10,964	0.04%
2021/01/08	3.3	67.13	5	67.46	67.40	-1.7	10,765	-0.02%
2021/01/07	28.1	66.80	3	66.80	66.80	25.1	10,613	0.24%
2021/01/06	7	66.70	5	67.12	66.70	2	10,633	0.02%
2021/01/05	28	66.85	1	66.80	66.80	27	10,501	0.26%
2021/01/04	6	67.05	4	67.88	68.00	2	10,269	0.02%
2020/12/31	23	67.20	6	67.47	67.30	17	10,070	0.17%
2020/12/30	0	0.00	1.8	67.01	67.50	-1.8	10,034	-0.02%
2020/12/29	5	67.48	1	67.10	67.10	4	9,957	0.04%
2020/12/28	1	68.00	11	68.09	68.00	-10	9,906	-0.10%
2020/12/25	21	67.42	13	67.63	67.80	8	9,956	0.08%
2020/12/24	7	66.90	0	0.00	66.80	7	9,924	0.07%
2020/12/23	0	0.00	8	66.40	66.80	-8	9,889	-0.08%
2020/12/22	5	66.60	17	66.34	66.20	-12	9,905	-0.12%
2020/12/21	78.8	65.65	54	65.99	66.20	24.8	9,896	0.25%
2020/12/18	10.2	67.02	3	67.50	66.70	7.2	9,762	0.07%
2020/12/17	2.4	67.88	0	0.00	67.90	2.4	9,618	0.03%
2020/12/16	4	68.30	4	68.23	68.50	0	9,602	0.00%
2020/12/15	36.2	68.07	6	68.43	67.30	30.2	9,669	0.31%
2020/12/14	16	70.18	15	70.13	69.60	1	9,443	0.01%
2020/12/11	22	70.38	19	70.46	69.90	3	9,331	0.03%
2020/12/10	3	68.80	19	69.27	69.40	-16	8,938	-0.18%
2020/12/09	7.1	68.97	25	68.99	69.40	-17.9	8,781	-0.20%
2020/12/08	3	68.50	1.4	68.43	68.40	1.6	8,606	0.02%
2020/12/07	11	68.07	19.4	68.45	68.80	-8.4	8,455	-0.10%
2020/12/04	6	66.62	7	66.49	66.60	-1	8,094	-0.01%
2020/12/03	22	66.08	0	0.00	66.10	22	8,018	0.27%
2020/12/02	10	66.50	9	66.46	66.40	1	7,971	0.01%
2020/12/01	16	65.13	0	0.00	65.50	16	7,857	0.20%
2020/11/30	8.2	65.45	1	66.80	65.30	7.2	7,741	0.09%
2020/11/27	2	66.55	4	66.58	66.50	-2	7,551	-0.03%
2020/11/26	1	66.50	5.2	66.14	66.50	-4.2	7,521	-0.06%
2020/11/25	69	66.52	4	66.08	65.90	65	7,510	0.87%
2020/11/24	0	0.00	12	66.25	66.20	-12	7,477	-0.16%
2020/11/23	29.2	65.64	1.4	65.76	65.90	27.8	7,358	0.38%
2020/11/20	8	66.01	11	65.71	65.60	-3	7,246	-0.04%
2020/11/19	10	64.90	2.3	65.27	65.00	7.7	7,129	0.11%
2020/11/18	0	0.00	27	65.00	65.30	-27	7,205	-0.37%
2020/11/17	0	0.00	4	64.88	65.00	-4	7,243	-0.06%
2020/11/16	1	65.00	45	64.98	65.00	-44	7,368	-0.60%
2020/11/13	0	0.00	7	63.83	64.10	-7	7,365	-0.10%
2020/11/12	1	62.00	2	62.45	62.30	-1	7,281	-0.01%
2020/11/11	0	0.00	7	61.87	62.50	-7	7,841	-0.09%
2020/11/10	4	60.28	16	60.29	60.30	-12	8,501	-0.14%
2020/11/09	7	61.80	0	0.00	60.90	7	8,160	0.09%
2020/11/06	1.2	62.50	0	0.00	62.20	1.2	7,951	0.02%
2020/11/05	1	62.20	3	62.70	62.30	-2	8,012	-0.02%
2020/11/04	8	62.43	0	0.00	62.30	8	8,066	0.10%
2020/11/03	2	62.60	0	0.00	62.40	2	8,181	0.02%
2020/10/30	1.1	61.51	0.3	61.60	61.50	0.8	8,537	0.01%
2020/10/29	8	61.93	5	62.00	61.90	3	8,543	0.04%
2020/10/27	11	62.18	0	0.00	62.50	11	8,706	0.13%
2020/10/26	1	62.40	0	0.00	62.30	1	8,767	0.01%
2020/10/23	2	62.50	0	0.00	62.40	2	8,830	0.02%
2020/10/22	9	62.49	0	0.00	62.30	9	8,865	0.10%
2020/10/16	31	63.10	0	0.00	63.10	31	9,136	0.34%
2020/10/15	1	63.10	0	0.00	63.10	1	9,382	0.01%
2020/10/14	1	63.70	0	0.00	63.70	1	9,365	0.01%
2020/10/13	0	0.00	1	64.00	64.20	-1	9,314	-0.01%
2020/10/12	4	63.90	3.3	63.89	64.10	0.7	9,380	0.01%
2020/10/08	6	63.90	3	63.97	64.00	3	9,392	0.03%
2020/10/06	0	0.00	1	63.70	63.80	-1	9,513	-0.01%
2020/10/05	1	63.50	1	63.40	63.20	0	9,602	0.00%
2020/09/30	0	0.00	41	63.23	63.80	-41	9,703	-0.42%
2020/09/29	3.1	62.44	4	62.90	62.90	-0.9	9,763	-0.01%
2020/09/28	33.5	62.01	0	0.00	62.20	33.5	9,840	0.34%
2020/09/25	16	61.12	0	0.00	61.30	16	9,978	0.16%
2020/09/24	44	61.50	46	61.89	61.50	-2	10,068	-0.02%
2020/09/23	8	62.85	2	63.40	63.00	6	10,071	0.06%
2020/09/22	2	63.35	7	63.90	63.20	-5	10,826	-0.05%
2020/09/21	5	65.42	0	0.00	64.20	5	11,198	0.04%
2020/09/18	5	64.10	15	64.86	65.60	-10	11,465	-0.09%
2020/09/17	4	64.20	0	0.00	63.90	4	11,566	0.03%
2020/09/16	1	64.10	5	64.20	64.00	-4	11,769	-0.03%
2020/09/14	0	0.00	31	63.70	63.80	-31	12,033	-0.26%
2020/09/11	13	62.81	0	0.00	62.80	13	12,060	0.11%
2020/09/10	3	62.80	16	63.20	62.80	-13	12,134	-0.11%
2020/09/09	3	62.70	7	62.49	63.20	-4	12,278	-0.03%
2020/09/08	34	62.69	0	0.00	63.10	34	12,530	0.27%
2020/09/07	5	62.90	0	0.00	62.90	5	12,889	0.04%
2020/09/04	3	62.97	0	0.00	63.60	3	12,959	0.02%
2020/09/03	2	63.80	1	63.70	63.70	1	13,012	0.01%
2020/09/02	1	63.80	1	64.00	63.70	0	13,103	0.00%
2020/09/01	7	63.17	2	63.60	63.50	5	13,101	0.04%
2020/08/31	3	62.83	1	62.80	62.50	2	13,183	0.02%
2020/08/28	3	62.87	6	63.03	62.90	-3	13,242	-0.02%
2020/08/27	4	63.60	0	0.00	63.90	4	13,210	0.03%
2020/08/26	1.5	63.87	8	63.36	63.60	-6.5	13,311	-0.05%
2020/08/25	6	64.08	1	63.90	63.80	5	13,476	0.04%
2020/08/24	6	63.50	4	63.38	63.30	2	13,484	0.01%
2020/08/21	41	64.62	4	64.58	64.40	37	13,382	0.28%
2020/08/20	15	64.09	11	64.05	64.00	4	13,352	0.03%
2020/08/19	5	66.62	7	66.73	66.60	-2	13,179	-0.02%
2020/08/18	4	67.90	22.8	68.11	67.70	-18.8	13,092	-0.14%
2020/08/17	30	69.09	52.5	69.05	69.10	-22.5	13,050	-0.17%
2020/08/14	2,241	67.14	2,325	67.43	66.70	-84	12,536	-0.67%	大買/大賣/
2020/08/12	1	62.10	0	0.00	62.10	1	11,973	0.01%
2020/08/11	35	62.43	0	0.00	62.00	35	12,059	0.29%
2020/08/10	0	0.00	22	63.89	63.60	-22	12,418	-0.18%
2020/08/07	3	63.50	0	0.00	63.60	3	12,421	0.02%
2020/08/06	6	63.92	10	63.90	64.00	-4	12,425	-0.03%
2020/08/05	59	63.90	78	64.22	63.40	-19	12,453	-0.15%
2020/08/04	5	63.94	94	62.66	63.80	-89	12,389	-0.72%
2020/08/03	73	62.01	6	62.10	62.10	67	12,256	0.55%
2020/07/31	24	61.66	4	61.78	61.70	20	12,209	0.16%
2020/07/30	0	0.00	1	61.20	61.30	-1	12,140	-0.01%
2020/07/29	14	60.46	0	0.00	60.10	14	12,083	0.12%
2020/07/28	26	60.91	7	60.81	60.60	19	12,092	0.16%
2020/07/27	4	60.75	0	0.00	60.40	4	12,154	0.03%
2020/07/24	0	0.00	1	62.20	61.20	-1	12,241	-0.01%
2020/07/23	9	61.92	1	62.20	62.20	8	12,237	0.07%
2020/07/22	2	61.70	2	61.90	61.90	0	12,201	0.00%
2020/07/21	27	61.30	38	61.18	61.20	-11	12,219	-0.09%
2020/07/20	19	61.73	21	61.71	61.50	-2	12,115	-0.02%
2020/07/17	4	64.10	5	64.10	64.00	-1	11,970	-0.01%
2020/07/16	52	64.24	35	64.56	64.10	17	12,076	0.14%
2020/07/15	64	63.97	5	63.90	63.90	59	12,107	0.49%
2020/07/14	7	64.81	10	64.82	64.70	-3	12,193	-0.02%
2020/07/13	1	64.50	1	64.70	64.80	0	12,260	0.00%
2020/07/10	8	63.98	3	63.83	63.70	5	12,339	0.04%
2020/07/09	12.2	65.07	8	65.00	64.80	4.2	12,411	0.03%
2020/07/08	2	65.00	2	65.15	65.10	0	12,351	0.00%
2020/07/07	5	65.32	18	66.08	65.60	-13	12,272	-0.11%
2020/07/06	2	66.25	2	66.95	66.50	0	12,140	0.00%
2020/07/03	14	65.82	13	65.99	66.10	1	12,122	0.01%
2020/07/02	5	65.10	3	65.27	65.30	2	12,087	0.02%
2020/07/01	6	64.63	0	0.00	64.50	6	12,103	0.05%
2020/06/30	28.4	64.51	8	64.24	64.00	20.4	12,039	0.17%
2020/06/29	17	69.92	1	70.00	69.80	16	11,418	0.14%
2020/06/24	42.2	69.86	1	70.20	70.10	41.2	11,148	0.37%
2020/06/23	2.1	70.38	2	70.30	70.00	0.1	11,187	0.00%
2020/06/22	5	69.70	19.9	69.97	70.10	-14.9	10,980	-0.14%
2020/06/19	25	68.47	11	69.14	68.80	14	10,829	0.13%
2020/06/18	24.1	68.75	51	68.91	68.90	-26.9	10,687	-0.25%
2020/06/17	8	68.30	2	68.40	68.60	6	10,682	0.06%
2020/06/16	59.6	69.05	4	68.98	68.60	55.6	10,759	0.52%
2020/06/15	17	68.60	4	68.80	67.80	13	10,819	0.12%
2020/06/12	1,131	68.82	1,129.4	68.86	69.10	1.6	10,733	0.02%	大買/大賣/
2020/06/11	23.6	68.12	24	69.30	67.80	-0.4	10,583	0.00%
2020/06/10	5.6	66.80	3	66.90	67.00	2.6	10,270	0.03%
2020/06/09	4	66.50	0	0.00	66.00	4	10,382	0.04%
2020/06/08	76.4	66.84	4	66.63	66.80	72.4	10,395	0.70%
2020/06/05	5	66.12	6	66.18	66.30	-1	10,372	-0.01%
2020/06/03	6	66.15	36	66.25	66.10	-30	10,478	-0.29%
2020/06/02	2	64.75	4	65.08	65.10	-2	10,380	-0.02%
2020/06/01	3	64.47	47	64.33	64.20	-44	10,357	-0.42%
2020/05/29	0	0.00	11	62.47	64.50	-11	10,339	-0.11%
2020/05/28	107	61.82	0	0.00	61.50	107	10,282	1.04%	大買/鉅額交易
2020/05/27	1	62.00	1	62.00	62.00	0	10,402	0.00%
2020/05/26	2	62.00	8	62.08	62.00	-6	10,471	-0.06%
2020/05/25	5	60.94	2	61.20	61.50	3	10,386	0.03%
2020/05/22	6	60.72	3	60.63	60.70	3	10,385	0.03%
2020/05/21	10	60.81	1	60.70	60.60	9	10,324	0.09%
2020/05/20	7	61.17	0	0.00	61.00	7	10,203	0.07%
2020/05/19	10	61.56	0	0.00	61.10	10	10,136	0.10%
2020/05/18	2	62.80	1	62.40	63.00	1	9,912	0.01%
2020/05/15	47	62.49	5	62.92	62.60	42	9,872	0.43%
2020/05/14	11	65.54	1	66.30	66.00	10	9,435	0.11%
2020/05/13	5	66.30	1	66.30	66.50	4	9,364	0.04%
2020/05/12	3	66.07	6	66.60	66.00	-3	9,318	-0.03%
2020/05/11	1	67.00	5	67.12	66.90	-4	9,223	-0.04%
2020/05/08	25	65.80	53	66.01	66.30	-28	9,157	-0.31%
2020/05/07	1	65.40	0	0.00	65.30	1	9,155	0.01%
2020/05/06	10	65.00	1	65.10	65.00	9	9,143	0.10%
2020/05/05	0	0.00	3	65.80	65.30	-3	9,168	-0.03%
2020/05/04	3	64.93	0	0.00	64.90	3	9,171	0.03%
2020/04/30	31	65.91	25.4	66.29	66.10	5.6	9,167	0.06%
2020/04/29	29	65.91	29	66.36	65.50	0	9,145	0.00%
2020/04/27	5	65.58	11	65.65	65.40	-6	9,228	-0.07%
2020/04/24	0	0.00	10	64.50	64.70	-10	9,151	-0.11%
2020/04/23	1	63.20	2	64.25	64.40	-1	9,083	-0.01%
2020/04/22	3	63.10	30	63.17	63.10	-27	8,999	-0.30%
2020/04/21	6	63.87	1	64.60	63.20	5	8,908	0.06%
2020/04/20	3	64.60	0	0.00	64.40	3	8,809	0.03%
2020/04/17	6	65.10	4.2	65.55	65.10	1.8	8,824	0.02%
2020/04/16	1	65.10	2	64.60	65.00	-1	8,673	-0.01%
2020/04/15	4	64.65	18	64.41	64.80	-14	8,597	-0.16%
2020/04/14	15	63.40	8	63.45	63.70	7	8,529	0.08%
2020/04/13	22	61.97	12	62.06	62.00	10	8,480	0.12%
2020/04/09	6	62.05	5	62.16	61.80	1	8,497	0.01%
2020/04/08	1	62.90	4	62.10	62.50	-3	8,461	-0.04%
2020/04/07	6	62.50	13	62.26	61.80	-7	8,374	-0.08%
2020/04/06	2	61.05	14	61.06	61.60	-12	8,244	-0.15%
2020/04/01	35	58.49	0	0.00	58.40	35	8,028	0.44%
2020/03/31	7	59.17	1	59.40	58.00	6	7,929	0.08%
2020/03/30	11	59.15	5	59.68	59.30	6	7,705	0.08%
2020/03/27	542	60.60	610	60.59	60.10	-68	7,575	-0.90%	大買/大賣/
2020/03/26	101	55.11	0	0.00	55.10	101	7,245	1.39%	大買/鉅額交易
2020/03/24	356	52.05	358	52.24	51.90	-2	7,242	-0.03%	大買/大賣/
2020/03/23	1	48.20	0	0.00	48.20	1	7,341	0.01%
2020/03/20	0	0.00	11	51.80	51.80	-11	7,335	-0.15%
2020/03/19	11	48.65	1	48.00	48.10	10	7,245	0.14%
2020/03/18	0	0.00	32	50.78	50.30	-32	7,137	-0.45%
2020/03/17	0	0.00	2	50.95	50.70	-2	7,143	-0.03%
2020/03/16	6	53.03	26.8	53.35	52.60	-20.8	7,083	-0.29%
2020/03/13	4	53.35	11	52.99	55.30	-7	7,017	-0.10%
2020/03/12	0	0.00	13	58.39	56.80	-13	6,839	-0.19%
2020/03/11	15	60.69	0	0.00	59.40	15	6,756	0.22%
2020/03/10	11	60.46	12	60.97	60.30	-1	6,727	-0.01%
2020/03/09	23	59.98	2	61.05	61.30	21	6,612	0.32%
2020/03/06	28	62.05	0	0.00	61.30	28	6,580	0.43%
2020/03/05	4	62.50	32	62.87	62.90	-28	6,605	-0.42%
2020/03/03	20	61.00	4	61.50	61.00	16	6,584	0.24%
2020/03/02	18	60.51	1	60.50	60.30	17	6,503	0.26%
2020/02/26	1	64.60	0	0.00	64.20	1	6,378	0.02%
2020/02/25	12	64.68	0	0.00	64.70	12	6,416	0.19%
2020/02/24	11	64.59	1	64.80	64.50	10	6,523	0.15%
2020/02/21	25	65.50	13	65.48	65.50	12	6,652	0.18%
2020/02/20	0	0.00	2	66.80	66.30	-2	6,815	-0.03%
2020/02/19	0	0.00	46	66.51	66.70	-46	6,893	-0.67%
2020/02/18	2	64.50	3	65.97	66.00	-1	6,983	-0.01%
2020/02/17	25	65.10	1	65.60	65.80	24	7,238	0.33%
2020/02/14	0	0.00	36	66.06	66.20	-36	7,735	-0.47%
2020/02/13	0	0.00	1	65.70	65.40	-1	8,226	-0.01%
2020/02/12	12	65.49	0	0.00	65.30	12	8,661	0.14%
2020/02/11	0	0.00	5	65.60	65.50	-5	9,655	-0.05%
2020/02/10	5	63.70	44	63.73	64.70	-39	9,654	-0.40%
2020/02/07	2	65.40	10	65.60	65.30	-8	9,618	-0.08%
2020/02/06	3	66.37	12	66.28	66.60	-9	9,648	-0.09%
2020/02/05	0	0.00	2	64.80	64.80	-2	9,685	-0.02%
2020/02/04	20	64.60	5	65.06	64.80	15	9,735	0.15%
2020/02/03	2	62.15	1	63.50	63.90	1	9,818	0.01%
2020/01/31	3	64.50	1	63.90	63.60	2	9,843	0.02%
2020/01/30	14	63.36	12	62.87	62.80	2	9,970	0.02%
2020/01/20	5	68.14	0	0.00	68.00	5	9,796	0.05%
2020/01/17	12	67.93	0	0.00	67.90	12	9,809	0.12%
2020/01/15	1	68.20	0	0.00	68.20	1	9,888	0.01%
2020/01/14	1	68.70	0	0.00	69.10	1	9,932	0.01%
2020/01/13	3	69.10	2	68.75	69.20	1	9,978	0.01%
2020/01/10	2	66.90	18	66.90	67.00	-16	10,257	-0.16%
2020/01/07	0	0.00	2	67.85	68.30	-2	10,325	-0.02%
2020/01/06	8	66.65	0	0.00	66.80	8	10,281	0.08%
2020/01/03	3	69.00	2	69.10	68.20	1	10,280	0.01%
2020/01/02	2	68.30	0	0.00	68.60	2	10,267	0.02%
2019/12/31	0	0.00	1	68.60	68.40	-1	10,309	-0.01%
2019/12/30	1	68.80	2	69.10	68.80	-1	10,280	-0.01%
2019/12/27	0	0.00	1.9	69.25	69.40	-1.9	10,289	-0.02%
2019/12/26	1	69.00	0	0.00	69.20	1	10,324	0.01%
2019/12/25	1	69.30	2	69.45	69.30	-1	10,395	-0.01%
2019/12/20	25	69.80	3	70.13	70.10	22	10,393	0.21%
2019/12/18	5	70.54	35.2	70.60	71.10	-30.2	10,264	-0.29%
2019/12/17	2	69.30	2	69.30	69.80	0	10,110	0.00%
2019/12/16	674	70.00	676	69.39	68.70	-2	10,061	-0.02%	大買/大賣/
2019/12/13	1	68.10	2	69.05	68.80	-1	10,081	-0.01%
2019/12/12	27	69.34	26	69.61	69.00	1	10,022	0.01%
2019/12/11	1	68.00	0	0.00	68.70	1	9,921	0.01%
2019/12/10	0	0.00	1	68.50	68.90	-1	9,860	-0.01%
2019/12/09	1	68.90	0	0.00	68.40	1	9,870	0.01%
2019/12/06	2	69.00	5	69.40	69.00	-3	9,834	-0.03%
2019/12/05	5	68.90	0	0.00	68.80	5	9,812	0.05%
2019/12/04	0	0.00	1	68.90	69.00	-1	9,768	-0.01%
2019/12/03	14	68.89	4	68.85	69.10	10	9,735	0.10%
2019/12/02	27	67.01	6	67.60	67.50	21	9,595	0.22%
2019/11/29	3	68.37	29	68.03	68.00	-26	9,533	-0.27%
2019/11/28	0	0.00	1	69.30	69.50	-1	9,419	-0.01%
2019/11/27	0	0.00	1	69.90	69.70	-1	9,548	-0.01%
2019/11/26	0	0.00	1	70.40	70.20	-1	9,489	-0.01%
2019/11/25	34	70.44	3	69.93	69.90	31	9,335	0.33%
2019/11/22	0	0.00	43	70.90	70.80	-43	9,321	-0.46%
2019/11/21	361	70.23	373	70.03	71.30	-12	9,256	-0.13%	大買/大賣/
2019/11/20	743	71.04	747	71.31	71.00	-4	9,097	-0.04%	大買/大賣/
2019/11/19	10	70.40	2	70.60	70.70	8	8,977	0.09%
2019/11/18	2	70.00	3	69.90	70.00	-1	8,747	-0.01%
2019/11/15	2	69.55	9	69.76	69.80	-7	8,659	-0.08%
2019/11/14	475	70.00	485	70.44	70.00	-10	8,545	-0.12%	大買/大賣/
2019/11/13	1,562	69.91	1,594	70.24	70.00	-32	8,312	-0.38%	大買/大賣/
2019/11/12	4	68.18	13	68.09	68.60	-9	7,853	-0.11%
2019/11/11	5	67.10	16	67.28	66.70	-11	7,394	-0.15%
2019/11/08	17	66.60	52	65.74	67.30	-35	7,023	-0.50%
2019/11/07	0	0.00	4	60.78	61.20	-4	6,158	-0.06%
2019/11/06	0	0.00	1	61.20	61.30	-1	6,163	-0.02%
2019/11/05	25	61.10	129	61.02	61.00	-104	6,181	-1.68%	大賣/鉅額交易
2019/11/04	0	0.00	17	60.97	61.10	-17	6,224	-0.27%
2019/11/01	1	60.00	12	60.24	60.20	-11	6,196	-0.18%
2019/10/31	1	59.50	16	59.43	59.30	-15	6,190	-0.24%
2019/10/30	6	60.63	11	60.84	60.40	-5	6,095	-0.08%
2019/10/29	0	0.00	1	61.00	60.70	-1	6,217	-0.02%
2019/10/28	0	0.00	5	59.76	59.80	-5	6,159	-0.08%
2019/10/24	0	0.00	5.4	59.16	59.30	-5.4	6,228	-0.09%
2019/10/23	31	59.29	6	59.08	59.20	25	6,267	0.40%
2019/10/22	1	58.60	5	58.94	58.50	-4	6,216	-0.06%
2019/10/21	41	58.30	11	58.45	58.30	30	6,157	0.49%
2019/10/18	1,012	59.00	1,017	59.18	58.00	-5	6,074	-0.08%	大買/大賣/
2019/10/17	9	56.19	41	56.33	57.30	-32	5,714	-0.56%
2019/10/16	22	55.11	11	55.40	55.50	11	5,511	0.20%
2019/10/15	1	55.10	2	55.20	55.10	-1	5,528	-0.02%
2019/10/14	10	54.90	13	55.47	55.00	-3	5,583	-0.05%
2019/10/09	3	54.43	0	0.00	54.00	3	5,533	0.05%
2019/10/08	2	55.50	0	0.00	55.10	2	5,520	0.04%
2019/10/07	0	0.00	2	55.00	55.50	-2	5,520	-0.04%
2019/10/04	3	54.10	0	0.00	54.40	3	5,464	0.05%
2019/10/03	3	53.80	0	0.00	54.60	3	5,499	0.05%
2019/10/02	1	54.60	0	0.00	54.90	1	5,516	0.02%
2019/10/01	1	54.60	1	54.50	54.80	0	5,504	0.00%
2019/09/27	2	54.45	1	53.90	54.00	1	5,447	0.02%
2019/09/26	0	0.00	4	54.45	54.70	-4	5,459	-0.07%
2019/09/25	0	0.00	10	54.30	54.70	-10	5,464	-0.18%
2019/09/24	0	0.00	4	55.05	55.00	-4	5,499	-0.07%
2019/09/23	10	54.60	0	0.00	54.50	10	5,470	0.18%
2019/09/20	2	54.60	1	54.20	54.60	1	5,506	0.02%
2019/09/19	1	54.70	2	54.70	54.60	-1	5,456	-0.02%
2019/09/18	1	54.00	9	54.49	54.70	-8	5,436	-0.15%
2019/09/17	19.2	53.65	3	53.73	53.90	16.2	5,345	0.30%
2019/09/16	1.2	53.13	0.5	53.30	53.50	0.7	5,421	0.01%
2019/09/12	0	0.00	16	53.37	53.40	-16	5,472	-0.29%
2019/09/11	2	53.20	0	0.00	53.00	2	5,504	0.04%
2019/09/09	0	0.00	7.6	52.93	52.90	-7.6	5,468	-0.14%
2019/09/06	2	52.80	2	52.80	52.80	0	5,458	0.00%
2019/09/05	11	52.51	0	0.00	52.70	11	5,431	0.20%
2019/09/04	10	52.00	0	0.00	52.40	10	5,497	0.18%
2019/09/03	2	52.30	0	0.00	51.90	2	5,541	0.04%
2019/09/02	5	52.28	1	52.30	52.20	4	5,567	0.07%
2019/08/30	1	52.60	8	52.10	52.40	-7	5,581	-0.13%
2019/08/29	2	50.30	6.4	50.15	50.20	-4.4	5,415	-0.08%
2019/08/28	0	0.00	4.9	50.54	50.50	-4.9	5,400	-0.09%
2019/08/27	1	50.50	0	0.00	50.40	1	5,391	0.02%
2019/08/26	1	50.00	0	0.00	50.00	1	5,427	0.02%
2019/08/23	1	50.70	4	50.85	50.70	-3	5,469	-0.05%
2019/08/21	5	51.30	0	0.00	51.30	5	5,627	0.09%
2019/08/20	0	0.00	1	51.30	51.10	-1	5,617	-0.02%
2019/08/19	0	0.00	2	51.30	51.50	-2	5,590	-0.04%
2019/08/16	8	50.48	10	51.10	51.00	-2	5,592	-0.04%
2019/08/14	0	0.00	2	51.45	50.70	-2	5,523	-0.04%
2019/08/13	2	50.65	6	50.23	50.50	-4	5,505	-0.07%
2019/08/12	10	50.60	4	49.86	50.60	6	5,493	0.11%
2019/08/08	15	48.12	0	0.00	48.00	15	5,414	0.28%
2019/08/07	1	48.00	0	0.00	48.00	1	5,477	0.02%
2019/08/06	8	47.27	2	47.15	47.70	6	5,537	0.11%
2019/08/05	595	48.47	575	48.50	48.45	20	5,533	0.36%	大買/大賣/
2019/08/02	12	49.77	6	49.71	49.70	6	5,541	0.11%
2019/08/01	9	50.68	1	50.70	50.80	8	5,735	0.14%
2019/07/31	1,155	52.02	1,150	51.92	50.90	5	6,001	0.08%	大買/大賣/
2019/07/30	16	56.23	0	0.00	56.00	16	5,782	0.28%
2019/07/29	3	57.43	3	57.07	57.00	0	5,768	0.00%
2019/07/26	6	57.13	31	57.69	57.50	-25	5,731	-0.44%
2019/07/25	1	57.00	3	57.10	57.40	-2	5,669	-0.04%
2019/07/24	1	56.20	1	56.30	56.10	0	5,675	0.00%
2019/07/23	1	55.90	0	0.00	55.90	1	5,669	0.02%
2019/07/19	0	0.00	3	55.77	55.60	-3	5,719	-0.05%
2019/07/18	0	0.00	1	55.40	55.20	-1	5,809	-0.02%
2019/07/17	3	55.70	62	55.35	55.40	-59	5,893	-1.00%
2019/07/16	4	56.08	6	55.93	56.30	-2	5,932	-0.03%
2019/07/15	0	0.00	1	55.00	55.00	-1	6,042	-0.02%
2019/07/12	2	55.15	1	55.20	55.00	1	6,297	0.02%
2019/07/11	13	55.20	0	0.00	55.50	13	6,804	0.19%
2019/07/10	0	0.00	22	54.50	54.70	-22	7,505	-0.29%
2019/07/09	1	54.60	0	0.00	54.50	1	7,637	0.01%
2019/07/08	1	55.00	1	55.00	55.10	0	7,647	0.00%
2019/07/05	1	55.00	3	54.70	55.10	-2	7,660	-0.03%
2019/07/04	0	0.00	2	54.50	54.70	-2	7,710	-0.03%
2019/07/02	3	54.50	1	54.60	54.60	2	7,808	0.03%
2019/07/01	31	54.50	7	54.31	54.50	24	7,840	0.31%
2019/06/28	7	53.94	2	53.80	53.70	5	7,830	0.06%
2019/06/27	6	54.33	8	54.41	54.30	-2	7,899	-0.03%
2019/06/26	2	53.90	2	53.90	54.00	0	7,916	0.00%
2019/06/24	4	54.15	0	0.00	54.20	4	8,010	0.05%
2019/06/21	37	54.32	20	54.00	53.70	17	8,018	0.21%
2019/06/20	2	54.05	32	53.88	54.10	-30	7,932	-0.38%
2019/06/19	17	52.79	10	52.98	53.40	7	7,889	0.09%
2019/06/18	5	52.10	3	52.10	52.20	2	7,844	0.03%
2019/06/17	10	52.20	1	52.10	52.20	9	7,877	0.11%
2019/06/14	5	52.10	1	52.00	52.00	4	7,892	0.05%
2019/06/13	1	51.70	0	0.00	51.50	1	7,969	0.01%
2019/06/12	0	0.00	14	51.27	52.20	-14	8,383	-0.17%
2019/06/11	5	50.60	0	0.00	50.50	5	8,308	0.06%
2019/06/10	10	50.34	0	0.00	50.30	10	8,293	0.12%
2019/06/06	27	50.10	3	50.20	50.00	24	8,306	0.29%
2019/06/03	4	50.75	0	0.00	51.20	4	8,513	0.05%
2019/05/31	8	51.48	6	51.63	51.50	2	8,517	0.02%
2019/05/30	6	50.70	5	50.68	51.10	1	8,440	0.01%
2019/05/29	320	49.16	307	49.37	49.40	13	8,432	0.15%	大買/大賣/
2019/05/28	0	0.00	2	50.50	50.00	-2	8,395	-0.02%
2019/05/27	0	0.00	23	50.57	50.60	-23	8,375	-0.27%
2019/05/24	5	50.48	0	0.00	50.50	5	8,474	0.06%
2019/05/23	10	50.15	0	0.00	50.10	10	8,582	0.12%
2019/05/22	1	50.60	8	50.28	50.50	-7	8,627	-0.08%
2019/05/21	4	50.48	0	0.00	50.40	4	8,804	0.05%
2019/05/20	1	50.40	0	0.00	50.50	1	8,846	0.01%
2019/05/17	7	50.43	8	50.03	49.95	-1	8,864	-0.01%
2019/05/16	2	50.00	14	50.51	49.95	-12	8,820	-0.14%
2019/05/15	7	50.84	0	0.00	50.90	7	8,787	0.08%
2019/05/14	12	50.33	4	50.38	50.80	8	8,743	0.09%
2019/05/13	2	51.50	0	0.00	51.70	2	8,680	0.02%
2019/05/10	11	51.69	5	51.88	51.70	6	8,645	0.07%
2019/05/09	11	51.62	10	52.04	52.00	1	8,585	0.01%
2019/05/08	19	53.93	17	53.73	53.50	2	8,315	0.02%
2019/05/07	32	57.41	11	57.39	57.20	21	8,026	0.26%
2019/05/06	9	57.48	3	57.13	57.00	6	8,125	0.07%
2019/05/03	0	0.00	1	58.80	59.40	-1	7,979	-0.01%
2019/05/02	1	58.60	0	0.00	58.60	1	7,931	0.01%
2019/04/30	1	58.00	0	0.00	58.30	1	7,912	0.01%
2019/04/29	1	58.50	2	58.50	58.30	-1	7,847	-0.01%
2019/04/26	5	59.06	1	59.00	58.80	4	7,833	0.05%
2019/04/25	4	58.90	2	58.95	59.20	2	7,834	0.03%
2019/04/24	18	59.83	12	60.41	59.40	6	7,862	0.08%
2019/04/23	5	58.90	5	58.62	59.10	0	7,782	0.00%
2019/04/22	37	59.10	8	59.16	58.90	29	7,733	0.38%
2019/04/19	21	60.71	12	60.17	60.10	9	7,713	0.12%
2019/04/18	33	62.38	2	61.80	60.90	31	7,671	0.40%
2019/04/17	38	62.85	41.3	63.28	61.10	-3.3	7,539	-0.04%
2019/04/16	1,072	58.97	1,055	59.39	60.90	17	7,192	0.24%	大買/大賣/
2019/04/15	3	55.40	1	55.20	55.50	2	6,540	0.03%
2019/04/12	0	0.00	5	53.76	53.80	-5	6,451	-0.08%
2019/04/11	2	54.00	13.3	54.17	53.60	-11.3	6,445	-0.18%
2019/04/10	0	0.00	4	53.95	54.20	-4	6,413	-0.06%
2019/04/09	2	54.00	3	53.50	54.30	-1	6,410	-0.02%
2019/04/08	2	53.25	1	53.30	53.30	1	6,352	0.02%
2019/04/03	1	52.60	0	0.00	52.70	1	6,299	0.02%
2019/04/02	11	53.19	1	53.50	53.00	10	6,261	0.16%
2019/04/01	3	53.00	5	53.00	53.00	-2	6,228	-0.03%
2019/03/29	0	0.00	5	53.16	53.30	-5	6,099	-0.08%
2019/03/28	1	52.60	3	53.00	53.00	-2	6,067	-0.03%
2019/03/27	5	52.42	3	52.47	52.50	2	6,037	0.03%
2019/03/26	1	51.80	3	51.97	52.00	-2	5,996	-0.03%
2019/03/25	3	51.30	15	51.24	51.40	-12	5,977	-0.20%
2019/03/22	2	52.10	1	52.10	52.10	1	5,960	0.02%
2019/03/21	1	52.10	0	0.00	51.80	1	5,968	0.02%
2019/03/20	6	51.97	1	52.10	52.10	5	5,968	0.08%
2019/03/19	2	52.00	0	0.00	52.10	2	5,944	0.03%
2019/03/18	16	51.68	13	51.47	51.90	3	5,967	0.05%
2019/03/15	13	51.89	25	51.86	52.40	-12	5,896	-0.20%
2019/03/14	3	54.53	7	54.31	54.20	-4	5,474	-0.07%
2019/03/13	2	54.50	17.1	54.92	54.90	-15.1	5,595	-0.27%
2019/03/12	9	54.82	20	54.83	54.90	-11	5,551	-0.20%
2019/03/11	6	53.60	31.2	53.33	53.90	-25.2	5,506	-0.46%
2019/03/08	11	52.62	4	52.10	52.50	7	5,387	0.13%
2019/03/07	0	0.00	10	52.60	52.40	-10	5,432	-0.18%
2019/03/06	3	52.30	0	0.00	52.40	3	5,427	0.06%
2019/03/05	21	52.12	1	51.70	52.30	20	5,536	0.36%
2019/03/04	30	51.80	0	0.00	51.80	30	5,537	0.54%
2019/02/27	10	52.50	1	52.40	52.80	9	5,499	0.16%
2019/02/26	2	53.00	1	53.70	53.00	1	5,490	0.02%
2019/02/25	2	53.30	1	53.70	53.70	1	5,416	0.02%
2019/02/22	0	0.00	7	52.66	52.90	-7	5,346	-0.13%
2019/02/21	1	52.90	0	0.00	52.50	1	5,238	0.02%
2019/02/20	11	52.51	7	52.14	52.50	4	5,169	0.08%
2019/02/19	0	0.00	1	51.80	51.50	-1	5,040	-0.02%
2019/02/18	1	51.20	2	51.60	51.20	-1	5,006	-0.02%
2019/02/15	0	0.00	5	50.84	50.80	-5	4,996	-0.10%
2019/02/14	14	51.25	0	0.00	50.60	14	5,132	0.27%
2019/02/13	2	50.95	1	51.10	50.70	1	5,154	0.02%
2019/02/12	3	50.73	8	51.01	51.00	-5	5,228	-0.10%
2019/02/11	3	51.07	0	0.00	51.00	3	5,259	0.06%
2019/01/30	2	51.50	7	51.73	51.80	-5	5,336	-0.09%
2019/01/29	2	50.95	7	51.06	51.40	-5	5,462	-0.09%
2019/01/28	9	51.27	2.4	51.47	51.50	6.6	5,462	0.12%
2019/01/25	11	50.69	31	50.44	51.00	-20	5,457	-0.37%
2019/01/24	0.5	49.10	0	0.00	49.00	0.5	5,331	0.01%
2019/01/23	2	48.55	0	0.00	48.60	2	5,384	0.04%
2019/01/22	1	49.00	0	0.00	49.00	1	5,401	0.02%
2019/01/21	4	49.33	24	49.27	49.00	-20	5,495	-0.36%
2019/01/18	0	0.00	2	48.75	48.95	-2	5,526	-0.04%
2019/01/17	1	48.60	1	48.60	48.60	0	5,541	0.00%
2019/01/16	4	48.78	3	49.10	48.90	1	5,539	0.02%
2019/01/15	1	48.90	33	48.89	48.90	-32	5,593	-0.57%
2019/01/11	5	48.20	15	48.16	48.10	-10	5,548	-0.18%
2019/01/10	2	47.55	11	48.26	48.50	-9	5,474	-0.16%
2019/01/09	4	47.89	24	48.14	48.00	-20	5,422	-0.37%
2019/01/08	37	47.07	2	47.50	47.40	35	5,403	0.65%
2019/01/07	4	48.71	3	48.98	48.50	1	5,269	0.02%
2019/01/04	7	48.64	10	48.75	48.50	-3	5,286	-0.06%
2019/01/03	25	49.49	1	50.10	49.60	24	5,461	0.44%
2019/01/02	5	50.96	0	0.00	50.20	5	5,502	0.09%
2018/12/28	1	51.30	59	51.01	51.40	-58	5,510	-1.05%
2018/12/27	0	0.00	1	50.40	50.40	-1	5,535	-0.02%
2018/12/26	1	50.00	3	49.90	49.70	-2	5,629	-0.04%
2018/12/25	4	49.50	0	0.00	49.90	4	5,676	0.07%
2018/12/24	14	49.58	0	0.00	50.60	14	5,738	0.24%
2018/12/22	1	50.00	1	50.30	49.95	0	5,790	0.00%
2018/12/21	0	0.00	22	50.12	50.40	-22	5,986	-0.37%
2018/12/20	56	49.91	0	0.00	49.90	56	6,148	0.91%
2018/12/19	1	50.80	0	0.00	50.90	1	6,290	0.02%
2018/12/18	3	50.60	1	50.60	50.70	2	6,314	0.03%
2018/12/17	0	0.00	3	51.30	51.30	-3	6,491	-0.05%
2018/12/14	56	50.35	1	50.60	50.70	55	6,565	0.84%
2018/12/13	0	0.00	1	51.40	51.70	-1	6,571	-0.02%
2018/12/12	1	51.40	4	51.38	51.20	-3	6,605	-0.05%
2018/12/11	1	50.50	2	50.25	50.30	-1	6,679	-0.01%
2018/12/10	6	49.93	2	50.35	49.80	4	6,949	0.06%
2018/12/07	4	50.80	2.8	51.01	50.80	1.2	6,982	0.02%
2018/12/06	6	50.36	1	50.10	50.10	5	7,050	0.07%
2018/12/05	1	53.00	0	0.00	52.90	1	6,990	0.01%
2018/12/04	2	53.90	0	0.00	53.80	2	7,131	0.03%
2018/12/03	2	54.30	6	54.07	54.10	-4	7,168	-0.06%
2018/11/30	5	52.60	3	52.97	52.30	2	7,220	0.03%
2018/11/29	15	52.79	7	53.39	52.40	8	7,230	0.11%
2018/11/28	0	0.00	14.9	52.34	53.00	-14.9	7,195	-0.21%
2018/11/23	3	49.87	0	0.00	49.70	3	7,236	0.04%
2018/11/22	4	50.40	0	0.00	50.10	4	7,204	0.06%
2018/11/21	2	51.00	0	0.00	51.20	2	7,211	0.03%
2018/11/20	0.4	51.60	2	51.65	51.60	-1.6	7,199	-0.02%
2018/11/19	0.5	52.30	9	52.26	52.50	-8.5	7,236	-0.12%
2018/11/16	3	50.40	44	50.71	51.00	-41	7,258	-0.56%
2018/11/15	1	50.30	3	50.50	50.30	-2	7,281	-0.03%
2018/11/14	3	50.90	1	50.50	50.70	2	7,347	0.03%
2018/11/13	10	48.95	7	50.67	51.20	3	7,356	0.04%
2018/11/12	5	51.26	3	51.43	51.10	2	7,337	0.03%
2018/11/09	21	51.39	4	52.40	52.20	17	7,313	0.23%
2018/11/08	6	51.93	24	51.96	51.90	-18	7,210	-0.25%
2018/11/07	13.5	51.42	2	51.50	51.30	11.5	7,148	0.16%
2018/11/06	11.5	52.37	1	51.90	51.90	10.5	7,093	0.15%
2018/11/05	3	54.53	0	0.00	54.40	3	7,198	0.04%
2018/11/02	2	55.00	0	0.00	55.40	2	7,214	0.03%
2018/11/01	0	0.00	2	56.10	56.00	-2	7,235	-0.03%
2018/10/31	0	0.00	17	55.50	56.30	-17	7,286	-0.23%
2018/10/30	3	55.47	1	55.90	54.40	2	7,357	0.03%
2018/10/29	36	56.10	18.5	56.13	55.30	17.5	7,450	0.23%
2018/10/26	1	53.60	2	54.80	54.50	-1	7,431	-0.01%
2018/10/25	5.5	53.94	2	54.50	54.10	3.5	7,509	0.05%
2018/10/24	3	54.63	3	55.63	54.60	0	7,636	0.00%
2018/10/23	2	54.55	0	0.00	54.00	2	7,746	0.03%
2018/10/22	3	56.83	1	56.90	56.90	2	7,885	0.03%
2018/10/19	0	0.00	1	57.00	57.50	-1	8,008	-0.01%
2018/10/17	0	0.00	4	57.78	56.80	-4	8,128	-0.05%
2018/10/16	3	56.83	1	56.90	56.80	2	8,138	0.02%
2018/10/15	1	53.40	2	53.60	54.00	-1	8,170	-0.01%
2018/10/12	18	54.00	3	53.27	53.90	15	8,204	0.18%
2018/10/11	4	54.25	3	54.17	53.80	1	8,194	0.01%
2018/10/09	3	59.93	0.1	60.00	59.60	2.9	8,068	0.04%
2018/10/08	0	0.00	9	61.04	60.60	-9	8,084	-0.11%
2018/10/05	0	0.00	3	60.77	61.30	-3	8,095	-0.04%
2018/10/04	4	60.20	1	60.70	60.90	3	8,056	0.04%
2018/10/03	3	60.77	2	60.75	60.50	1	7,961	0.01%
2018/10/02	2	60.80	2	61.10	61.00	0	7,960	0.00%
2018/10/01	4	61.68	5	61.66	61.70	-1	7,920	-0.01%
2018/09/28	8	60.35	2	60.75	61.10	6	7,917	0.08%
2018/09/27	19	60.81	40	60.71	60.90	-21	7,811	-0.27%
2018/09/26	35	62.34	2	62.30	62.10	33	7,624	0.43%
2018/09/25	1	64.20	3	64.80	64.20	-2	7,483	-0.03%
2018/09/21	14	63.11	11	63.28	65.10	3	7,541	0.04%
2018/09/20	361	63.49	340	63.61	63.60	21	7,445	0.28%	大買/大賣/
2018/09/19	1	64.70	2	65.05	65.50	-1	7,535	-0.01%
2018/09/18	2	64.20	22	65.00	64.90	-20	7,627	-0.26%
2018/09/17	2	65.60	5	65.90	65.80	-3	7,730	-0.04%
2018/09/14	27	65.31	53.5	65.20	65.60	-26.5	7,751	-0.34%
2018/09/13	1	60.50	2	60.85	60.90	-1	7,565	-0.01%
2018/09/12	1.5	59.90	1	60.10	60.10	0.5	7,568	0.01%
2018/09/11	9	59.47	0	0.00	59.90	9	7,571	0.12%
2018/09/10	15	59.21	6	59.20	58.80	9	7,639	0.12%
2018/09/07	16	61.20	0	0.00	61.20	16	7,704	0.21%
2018/09/06	4	62.88	1	63.00	62.50	3	7,709	0.04%
2018/09/05	5	64.00	3	64.00	63.90	2	7,699	0.03%
2018/09/04	2	64.80	2	64.90	64.90	0	7,697	0.00%
2018/09/03	4	65.27	3	65.93	65.20	1	7,769	0.01%
2018/08/31	0	0.00	2	64.45	66.20	-2	7,945	-0.03%
2018/08/30	17	64.75	1	64.90	64.50	16	7,987	0.20%
2018/08/29	0	0.00	1	65.60	66.00	-1	8,020	-0.01%
2018/08/28	1	65.10	1	65.30	65.20	0	8,081	0.00%
2018/08/27	0	0.00	1	64.40	64.50	-1	8,153	-0.01%
2018/08/24	3	63.37	0	0.00	63.70	3	8,186	0.04%
2018/08/23	2	64.05	1	63.90	64.20	1	8,431	0.01%
2018/08/22	2	64.25	0.2	64.50	64.50	1.8	8,521	0.02%
2018/08/21	5	63.84	2	65.10	64.30	3	8,490	0.04%
2018/08/20	0	0.00	4	66.18	65.60	-4	8,393	-0.05%
2018/08/17	8	65.58	3	65.40	65.40	5	8,433	0.06%
2018/08/15	1	67.20	0	0.00	67.20	1	8,421	0.01%
2018/08/14	5	68.48	3.4	68.12	68.50	1.6	8,448	0.02%
2018/08/13	0	0.00	17	67.79	67.80	-17	8,510	-0.20%
2018/08/10	5	68.36	15	68.51	69.00	-10	8,628	-0.12%
2018/08/09	0	0.00	2	66.90	66.70	-2	8,437	-0.02%
2018/08/08	14	66.61	0	0.00	66.60	14	8,460	0.17%
2018/08/07	2	66.60	1	66.60	66.60	1	8,454	0.01%
2018/08/06	7	65.80	1	65.70	66.00	6	8,446	0.07%
2018/08/03	1	66.30	2	66.45	66.70	-1	8,554	-0.01%
2018/08/02	10	66.70	3	67.60	66.60	7	8,514	0.08%
2018/08/01	4	67.53	0	0.00	67.50	4	8,558	0.05%
2018/07/31	4	67.03	1	67.70	68.10	3	8,505	0.04%
2018/07/30	8	66.21	6	66.20	66.50	2	8,359	0.02%
2018/07/27	7	68.74	5	69.00	69.20	2	8,238	0.02%
2018/07/26	0	0.00	1	67.50	67.90	-1	8,051	-0.01%
2018/07/25	0	0.00	3	68.70	68.70	-3	7,970	-0.04%
2018/07/24	8	68.90	6	68.97	69.10	2	7,906	0.03%
2018/07/23	6	68.98	8	68.89	69.30	-2	7,861	-0.03%
2018/07/20	5	68.52	15	68.33	68.40	-10	7,839	-0.13%
2018/07/19	3	67.63	4	67.95	67.30	-1	7,779	-0.01%
2018/07/18	0	0.00	15	67.39	67.20	-15	7,784	-0.19%
2018/07/17	1	65.60	8	66.36	66.70	-7	7,697	-0.09%
2018/07/16	0	0.00	3	64.60	65.30	-3	7,641	-0.04%
2018/07/13	1	63.60	0	0.00	64.00	1	7,622	0.01%
2018/07/12	2	63.50	0	0.00	63.10	2	7,629	0.03%
2018/07/11	3	62.80	0	0.00	62.60	3	7,681	0.04%
2018/07/05	3	63.13	0	0.00	63.10	3	7,836	0.04%
2018/07/04	0	0.00	2	63.50	63.40	-2	7,894	-0.03%
2018/07/03	0	0.00	28	63.00	63.00	-28	8,002	-0.35%
2018/07/02	0	0.00	1	62.40	62.70	-1	8,029	-0.01%
2018/06/29	1	62.60	10	62.55	62.70	-9	7,960	-0.11%
2018/06/28	20	60.83	1	61.00	60.90	19	7,855	0.24%
2018/06/27	5	62.30	3	62.30	62.00	2	7,719	0.03%
2018/06/26	10	62.80	1	62.40	62.10	9	7,654	0.12%
2018/06/25	5	64.06	0	0.00	63.80	5	7,524	0.07%
2018/06/22	8	64.89	5	65.00	65.00	3	7,433	0.04%
2018/06/21	3	66.70	0	0.00	66.00	3	7,359	0.04%
2018/06/20	0	0.00	1	65.30	67.00	-1	7,443	-0.01%
2018/06/19	3	64.93	2	65.20	65.30	1	7,395	0.01%
2018/06/15	2	66.55	0	0.00	66.20	2	7,276	0.03%
2018/06/14	0	0.00	15	66.81	66.50	-15	7,127	-0.21%
2018/06/13	10	66.90	0	0.00	66.70	10	7,133	0.14%
2018/06/12	2	67.30	3	67.63	67.30	-1	7,456	-0.01%
2018/06/11	3	67.23	0	0.00	67.80	3	7,380	0.04%
2018/06/08	7	68.47	6	68.38	67.90	1	7,316	0.01%
2018/06/07	9	67.93	11	68.11	67.80	-2	7,122	-0.03%
2018/06/06	9	68.26	11	68.08	68.50	-2	7,133	-0.03%
2018/06/05	23	67.00	2	67.05	67.30	21	7,043	0.30%
2018/06/04	0	0.00	1	66.60	66.60	-1	6,949	-0.01%
2018/06/01	3	64.83	2	64.30	64.90	1	6,869	0.01%
2018/05/31	4	64.20	2	63.30	63.30	2	6,838	0.03%
2018/05/30	1	65.20	0	0.00	65.00	1	6,577	0.02%
2018/05/29	4	66.25	1	66.30	66.00	3	6,510	0.05%
2018/05/28	4	65.90	1	66.00	66.00	3	6,483	0.05%
2018/05/25	0	0.00	3	66.03	66.10	-3	6,495	-0.05%
2018/05/24	2	64.80	2	65.10	65.00	0	6,445	0.00%
2018/05/23	13	65.02	0	0.00	65.00	13	6,377	0.20%
2018/05/22	3	65.03	1	65.00	65.00	2	6,467	0.03%
2018/05/21	3	65.07	2.2	65.01	65.00	0.8	6,557	0.01%
2018/05/18	30	65.21	0	0.00	65.00	30	6,557	0.46%
2018/05/17	4	67.25	5	67.22	67.20	-1	6,511	-0.02%
2018/05/16	2	66.60	0	0.00	66.60	2	6,523	0.03%
2018/05/15	2	67.10	1	67.60	66.90	1	6,665	0.02%
2018/05/14	9	67.29	1	67.20	67.50	8	6,849	0.12%
2018/05/11	5	67.24	9	67.13	67.00	-4	6,863	-0.06%
2018/05/10	4	68.75	1	68.70	68.60	3	6,723	0.04%
2018/05/09	21	68.52	0	0.00	68.90	21	6,771	0.31%
2018/05/08	0	0.00	1	69.80	70.00	-1	6,748	-0.01%
2018/05/07	1	69.60	0	0.00	69.20	1	7,033	0.01%
2018/05/04	21	69.75	1	69.80	69.80	20	7,080	0.28%
2018/05/03	1	70.10	1	70.50	70.70	0	7,117	0.00%
2018/05/02	1	70.60	2	70.90	71.00	-1	7,220	-0.01%
2018/04/30	1	69.20	0	0.00	69.50	1	7,218	0.01%
2018/04/26	13	68.17	1	69.10	68.30	12	7,428	0.16%
2018/04/25	24	68.60	0	0.00	68.60	24	7,458	0.32%
2018/04/24	11	69.28	12	69.88	69.10	-1	7,537	-0.01%
2018/04/23	0	0.00	1	70.80	70.40	-1	7,618	-0.01%
2018/04/20	2	70.35	4	70.18	70.50	-2	7,670	-0.03%
2018/04/19	3	69.57	0	0.00	69.50	3	7,699	0.04%
2018/04/18	15	69.13	0	0.00	69.10	15	7,853	0.19%
2018/04/17	6	69.43	3	69.90	69.00	3	7,917	0.04%
2018/04/16	2	70.65	0	0.00	70.30	2	7,869	0.03%
2018/04/13	3.2	71.41	0	0.00	71.10	3.2	7,902	0.04%
2018/04/12	1	71.70	0	0.00	71.50	1	7,967	0.01%
2018/04/11	8	72.69	0	0.00	71.80	8	7,980	0.10%
2018/04/10	4	71.65	4	71.60	71.80	0	8,034	0.00%
2018/04/09	2	71.90	0	0.00	72.20	2	8,039	0.02%
2018/04/03	1	72.00	0	0.00	72.00	1	7,974	0.01%
2018/03/31	2	73.30	0	0.00	73.00	2	7,978	0.03%
2018/03/30	4	73.00	5	73.48	73.20	-1	8,034	-0.01%
2018/03/29	1	72.70	0	0.00	72.60	1	8,048	0.01%
2018/03/28	2	74.10	5	73.54	73.50	-3	7,982	-0.04%
2018/03/27	4	73.83	0	0.00	73.80	4	7,985	0.05%
2018/03/26	3	73.17	2	73.50	73.50	1	8,013	0.01%
2018/03/23	18	73.42	2	73.95	73.50	16	8,130	0.20%
2018/03/22	4	74.78	3	74.40	74.50	1	8,208	0.01%
2018/03/21	3	74.57	0	0.00	74.50	3	8,290	0.04%
2018/03/20	7	74.90	6	74.90	74.90	1	8,420	0.01%
2018/03/19	7	74.86	6	75.43	75.50	1	8,424	0.01%
2018/03/16	8	74.31	5	75.10	76.10	3	8,395	0.04%
2018/03/15	1	76.10	0	0.00	76.00	1	8,184	0.01%
2018/03/14	1	76.50	0	0.00	76.50	1	8,309	0.01%
2018/03/13	0	0.00	3	77.70	77.30	-3	8,494	-0.04%
2018/03/12	0	0.00	4	76.90	77.40	-4	8,568	-0.05%
2018/03/07	1	74.00	2	74.30	74.00	-1	8,931	-0.01%
2018/03/06	2	73.75	0	0.00	73.90	2	9,051	0.02%
2018/03/02	3	74.03	0	0.00	74.20	3	9,334	0.03%
2018/03/01	3	74.57	0	0.00	75.00	3	9,440	0.03%
2018/02/27	1	75.00	0	0.00	75.00	1	9,553	0.01%
2018/02/26	4	75.33	1	75.10	74.90	3	9,606	0.03%
2018/02/23	5	75.12	5	75.44	75.60	0	9,770	0.00%
2018/02/22	5	74.12	0	0.00	73.70	5	9,939	0.05%
2018/02/21	1	72.90	10	74.55	76.00	-9	9,970	-0.09%
2018/02/12	4	73.00	1	74.00	72.30	3	10,052	0.03%
2018/02/09	11	71.60	7.9	72.36	73.40	3.1	10,206	0.03%
2018/02/08	5	72.24	0	0.00	72.00	5	10,208	0.05%
2018/02/07	2	73.50	4	74.45	73.60	-2	10,332	-0.02%
2018/02/06	18	73.24	8	71.91	71.50	10	10,314	0.10%
2018/02/05	3	76.47	5	76.36	77.00	-2	10,248	-0.02%
2018/02/02	2	77.10	1	77.40	77.60	1	10,482	0.01%
2018/02/01	5	77.78	4	78.23	77.00	1	10,459	0.01%
2018/01/31	1	79.00	2.5	78.59	79.00	-1.5	10,408	-0.01%
2018/01/30	3	80.20	27	81.19	79.90	-24	10,369	-0.23%
2018/01/29	3	78.17	0	0.00	78.50	3	10,080	0.03%
2018/01/26	2	78.30	12.2	78.39	78.40	-10.2	10,063	-0.10%
2018/01/25	2	78.75	3	78.47	79.00	-1	10,070	-0.01%
2018/01/24	1	77.60	0	0.00	77.60	1	9,969	0.01%
2018/01/23	0	0.00	7	78.21	78.00	-7	10,000	-0.07%
2018/01/22	1	77.10	5	76.64	77.40	-4	9,954	-0.04%
2018/01/19	2	77.40	2	76.85	77.30	0	9,898	0.00%
2018/01/18	2	76.85	0	0.00	76.70	2	9,823	0.02%
2018/01/17	3	75.70	12	76.93	77.10	-9	9,719	-0.09%
2018/01/16	2	75.40	2	75.10	75.50	0	9,607	0.00%
2018/01/15	3	75.10	1	74.90	75.10	2	9,577	0.02%
2018/01/12	5	75.02	6	74.70	75.10	-1	9,655	-0.01%
2018/01/11	0	0.00	2.5	72.46	72.50	-2.5	9,617	-0.03%
2018/01/10	1	71.70	0	0.00	72.50	1	9,623	0.01%
2018/01/09	1	72.00	3	72.20	72.20	-2	9,658	-0.02%
2018/01/08	0	0.00	6	72.02	72.00	-6	9,577	-0.06%
2018/01/05	8	71.69	3	71.90	72.00	5	9,559	0.05%
2018/01/04	18	72.11	6	72.03	71.90	12	9,572	0.13%
2018/01/03	7	72.44	9	72.60	72.60	-2	9,580	-0.02%
2018/01/02	0	0.00	2	72.05	72.10	-2	9,546	-0.02%