和碩 (4938)-華南永昌-內壢券商分點個股進出

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
97.0
漲跌
▲2.3
漲幅
+2.43%
成交量
6,173張
產業
上市電腦週邊類股
1631人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

和碩 (4938)籌碼相關－華南永昌-內壢券商分點個股進出

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

華南永昌-內壢券商分點個股進出
華南永昌-內壢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
2024/04/26	0	0.00	0.1	97.35	97.00	-0.1	13,432	0.00%
2024/04/25	0.1	95.30	0	0.00	94.70	0.1	13,407	0.00%
2024/04/24	0	0.00	0.4	96.20	96.70	-0.4	13,360	0.00%
2024/04/23	0.1	94.70	0	0.00	94.70	0.1	13,435	0.00%
2024/04/22	0.2	94.05	3	94.60	94.50	-2.8	13,481	-0.02%
2024/04/19	2.1	94.87	1	95.60	94.80	1.1	13,453	0.01%
2024/04/17	2	96.70	5.2	96.28	96.40	-3.2	13,289	-0.02%
2024/04/16	2.2	95.91	4.1	97.80	95.40	-1.9	13,217	-0.01%
2024/04/12	8	99.43	8	99.03	98.30	0	12,865	0.00%
2024/04/11	5	101.00	1	100.50	101.50	4	12,727	0.03%
2024/04/10	3	102.00	0	0.00	101.00	3	12,741	0.02%
2024/04/09	0.1	101.00	2	100.50	100.50	-2	12,653	-0.02%
2024/04/08	2.2	101.19	1	98.50	101.00	1.2	12,569	0.01%
2024/04/03	1	97.50	1	98.50	97.40	0	12,409	0.00%
2024/04/02	2	98.45	1	98.40	98.30	1	12,352	0.01%
2024/04/01	3.1	98.69	0.5	98.49	97.50	2.6	12,444	0.02%
2024/03/29	1	99.93	1	99.10	102.00	0	12,305	0.00%
2024/03/28	2.2	99.54	3	99.87	99.70	-0.8	11,794	-0.01%
2024/03/27	0.1	97.00	0.1	96.80	98.40	0	11,473	0.00%
2024/03/26	4.6	97.80	0.1	96.10	97.80	4.5	11,451	0.04%
2024/03/25	0.1	101.50	1.1	100.55	101.50	-1	11,190	-0.01%
2024/03/22	3.1	102.65	2.3	102.43	102.00	0.8	10,988	0.01%
2024/03/21	8.1	103.06	7	102.94	104.50	1.1	10,738	0.01%
2024/03/20	28.2	105.18	11	106.91	103.50	17.1	10,139	0.17%
2024/03/19	2.1	93.60	29	94.58	100.00	-26.9	8,878	-0.30%
2024/03/18	0.1	90.00	2	90.00	91.00	-2	8,004	-0.02%
2024/03/15	0.2	89.00	0	0.00	89.10	0.2	7,842	0.00%
2024/03/14	1	88.00	1	89.20	88.60	0	7,682	0.00%
2024/03/13	0	0.00	7	89.70	89.90	-7	7,542	-0.09%
2024/03/11	0.1	84.70	0	0.00	85.10	0.1	7,121	0.00%
2024/03/08	0	0.00	2	85.30	85.30	-2	7,116	-0.03%
2024/03/06	0	0.00	3	86.00	86.50	-3	6,997	-0.04%
2024/03/04	0	0.00	1	85.80	86.00	-1	7,086	-0.01%
2024/03/01	4	86.27	0	0.00	84.90	4	7,078	0.06%
2024/02/29	0	0.00	3.2	85.06	85.50	-3.2	7,042	-0.05%
2024/02/27	0.8	84.56	0	0.00	84.30	0.8	6,954	0.01%
2024/02/26	3.3	85.43	0	0.00	85.60	3.3	6,928	0.05%
2024/02/23	0	0.00	3.7	86.89	85.90	-3.7	6,926	-0.05%
2024/02/22	0	0.00	1	86.30	86.60	-1	6,984	-0.01%
2024/02/21	0.3	85.34	0	0.00	85.90	0.3	6,966	0.00%
2024/02/20	1.2	85.11	1	85.00	85.50	0.2	7,099	0.00%
2024/02/19	0.1	84.10	0	0.00	84.80	0.1	7,108	0.00%
2024/02/16	1.2	83.89	0.1	84.70	84.70	1.1	7,199	0.02%
2024/02/05	0.1	84.50	0	0.00	84.50	0.1	7,268	0.00%
2024/02/02	1	84.20	0	0.00	84.30	1	7,266	0.01%
2024/02/01	1	83.10	3.6	83.82	84.10	-2.6	7,299	-0.04%
2024/01/31	4.1	82.82	0	0.00	82.70	4.1	7,276	0.06%
2024/01/30	2.5	83.90	0	84.10	83.80	2.5	7,219	0.03%
2024/01/29	0	0.00	4.5	84.03	84.20	-4.5	7,241	-0.06%
2024/01/26	1.5	83.30	12.3	83.87	83.30	-10.8	7,212	-0.15%
2024/01/25	1.4	85.11	3	85.70	84.20	-1.6	7,174	-0.02%
2024/01/24	19.9	86.71	3.6	85.94	86.10	16.3	7,126	0.23%
2024/01/23	2.6	82.23	1.3	83.12	83.50	1.3	6,876	0.02%
2024/01/22	1.3	83.28	0.6	83.70	83.00	0.7	6,794	0.01%
2024/01/19	0	82.20	0.1	81.70	82.60	-0.1	6,812	0.00%
2024/01/18	1.6	80.82	1.8	80.88	80.70	-0.2	6,816	0.00%
2024/01/17	1.7	81.28	3.1	80.93	80.80	-1.5	6,811	-0.02%
2024/01/16	1.1	81.78	1.4	82.03	81.80	-0.3	6,705	0.00%
2024/01/15	0.3	82.90	3	83.10	82.40	-2.7	6,637	-0.04%
2024/01/11	0.3	82.87	0	83.20	82.50	0.3	6,663	0.00%
2024/01/10	0.8	83.26	0	0.00	82.90	0.8	6,595	0.01%
2024/01/09	2.1	83.86	1	84.50	83.80	1.1	6,670	0.02%
2024/01/08	0.3	84.00	0	0.00	83.90	0.3	6,669	0.00%
2024/01/05	0.6	84.00	0	0.00	83.90	0.6	6,640	0.01%
2024/01/04	0.4	84.65	0	0.00	84.60	0.4	6,633	0.01%
2024/01/03	2.5	85.74	0	0.00	85.90	2.5	6,624	0.04%
2024/01/02	0.3	86.60	2.6	87.19	87.40	-2.3	6,564	-0.04%
2023/12/29	3.6	85.55	9	87.36	87.30	-5.4	6,566	-0.08%
2023/12/28	0.8	88.27	7	88.87	88.20	-6.2	6,480	-0.10%
2023/12/27	2	88.90	9.6	89.16	89.50	-7.6	6,434	-0.12%
2023/12/26	1.7	87.57	3	87.07	88.00	-1.4	6,217	-0.02%
2023/12/25	0.3	86.30	2.7	86.68	86.80	-2.4	6,146	-0.04%
2023/12/22	1.2	85.09	7	85.80	85.80	-5.8	6,086	-0.10%
2023/12/21	0.3	85.10	0	0.00	85.90	0.3	5,982	0.01%
2023/12/20	10	85.50	7	86.43	86.50	3	5,833	0.05%
2023/12/19	2.8	84.90	2	85.00	85.00	0.8	5,606	0.01%
2023/12/18	0.2	83.60	7	85.17	85.50	-6.8	5,517	-0.12%
2023/12/15	0.5	84.65	1	85.00	84.50	-0.5	5,391	-0.01%
2023/12/14	0.1	84.30	3.5	85.28	85.50	-3.4	5,312	-0.06%
2023/12/13	0	0.00	0.2	83.50	84.80	-0.2	5,223	0.00%
2023/12/12	0	0.00	2	82.95	83.10	-2	5,215	-0.04%
2023/12/11	0.3	81.70	0	0.00	82.50	0.3	5,183	0.00%
2023/12/08	2	81.40	0	0.00	81.70	2	5,160	0.04%
2023/12/07	0.1	81.20	1	81.50	81.10	-0.9	5,228	-0.02%
2023/12/06	0	0.00	1	81.20	81.30	-1	5,337	-0.02%
2023/12/05	0.2	80.02	0	0.00	80.80	0.2	5,343	0.00%
2023/12/04	0.2	80.70	0	0.00	80.90	0.2	5,339	0.00%
2023/12/01	0.1	81.00	0	0.00	81.30	0.1	5,371	0.00%
2023/11/30	2.5	80.88	0	0.00	81.20	2.5	5,375	0.05%
2023/11/29	0.4	81.18	10.7	81.79	81.70	-10.3	5,281	-0.20%
2023/11/28	0.5	80.66	0	0.00	81.10	0.5	5,277	0.01%
2023/11/27	0	0.00	1	80.80	80.80	-1	5,313	-0.02%
2023/11/24	0.2	80.74	0.2	80.30	80.80	0	5,343	0.00%
2023/11/22	3.1	80.91	5	81.00	81.00	-1.9	5,469	-0.03%
2023/11/21	0	0.00	3.2	81.55	81.90	-3.2	5,630	-0.06%
2023/11/20	0	0.00	3	80.83	81.10	-3	5,878	-0.05%
2023/11/17	0	0.00	4	80.20	80.80	-4	5,985	-0.07%
2023/11/16	1.6	79.80	0	0.00	80.00	1.6	5,989	0.03%
2023/11/15	1.3	79.76	0	0.00	80.00	1.3	6,078	0.02%
2023/11/14	0.3	78.86	1.4	78.49	79.50	-1.1	6,138	-0.02%
2023/11/13	1.2	77.92	0	0.00	77.90	1.2	6,124	0.02%
2023/11/10	5.1	78.02	1.7	78.22	78.30	3.4	6,225	0.06%
2023/11/09	0	0.00	1	78.00	78.00	-1	6,305	-0.02%
2023/11/08	1.1	77.90	0	0.00	78.00	1.1	6,356	0.02%
2023/11/07	2.1	77.55	2	77.75	78.00	0.1	6,421	0.00%
2023/11/06	1	77.50	0.2	77.50	77.50	0.8	6,614	0.01%
2023/11/03	0.1	76.80	1.2	76.83	76.70	-1.1	6,670	-0.02%
2023/11/02	0.2	77.20	1	77.30	77.20	-0.8	6,767	-0.01%
2023/11/01	0	0.00	2.5	76.32	76.90	-2.5	6,838	-0.04%
2023/10/31	0.4	75.95	0	0.00	75.40	0.4	6,907	0.01%
2023/10/30	1.2	76.37	0	0.00	76.50	1.2	6,963	0.02%
2023/10/27	1.4	76.73	2	77.15	76.60	-0.6	7,002	-0.01%
2023/10/26	1.4	76.24	2	76.65	76.40	-0.6	7,180	-0.01%
2023/10/25	0.1	76.60	1	77.00	77.00	-0.9	7,240	-0.01%
2023/10/24	0	0.00	1	76.40	76.80	-1	7,382	-0.01%
2023/10/23	1.3	75.33	3	75.50	75.40	-1.7	7,533	-0.02%
2023/10/20	0.2	75.80	0	0.00	76.00	0.2	7,910	0.00%
2023/10/19	0.2	76.40	0	0.00	76.60	0.2	8,293	0.00%
2023/10/18	2	76.40	2	76.50	76.90	0	8,554	0.00%
2023/10/17	0.3	77.27	0	0.00	77.00	0.3	8,891	0.00%
2023/10/16	0.2	77.30	1	77.80	77.60	-0.8	9,690	-0.01%
2023/10/13	0.3	78.03	0	0.00	77.90	0.3	11,707	0.00%
2023/10/12	0.3	78.23	1	78.80	78.90	-0.7	12,173	-0.01%
2023/10/05	0.1	77.20	1	77.70	77.70	-0.9	12,401	-0.01%
2023/10/04	0.3	76.35	0	0.00	76.20	0.3	12,360	0.00%
2023/10/03	3	77.27	3	77.40	77.40	0	12,355	0.00%
2023/10/02	1.1	77.18	1	76.60	76.60	0.1	12,385	0.00%
2023/09/26	1.3	76.15	0	0.00	76.00	1.3	12,860	0.01%
2023/09/25	2	76.25	0	0.00	76.70	2	13,053	0.02%
2023/09/22	0.2	76.70	1	76.60	77.00	-0.8	13,190	-0.01%
2023/09/21	0.2	76.50	1	76.80	76.50	-0.8	13,295	-0.01%
2023/09/18	0.2	77.30	0	0.00	77.30	0.2	13,443	0.00%
2023/09/15	3	77.67	0	0.00	78.10	3	13,460	0.02%
2023/09/13	1.2	76.38	0	0.00	76.80	1.2	13,514	0.01%
2023/09/12	0	0.00	2	76.75	76.70	-2	14,226	-0.01%
2023/09/11	2.4	75.22	0.1	75.20	74.90	2.3	14,315	0.02%
2023/09/07	0.4	77.78	0	0.00	77.70	0.4	14,309	0.00%
2023/09/06	0.7	78.00	0	0.00	77.80	0.7	14,359	0.00%
2023/09/04	0.1	77.60	1	77.10	77.30	-0.9	14,516	-0.01%
2023/09/01	3	77.63	2	77.85	77.70	1	14,570	0.01%
2023/08/31	1	78.30	1	78.40	78.00	0	14,595	0.00%
2023/08/30	1	78.30	4	78.78	78.50	-3	14,722	-0.02%
2023/08/29	0.3	78.50	2.3	78.00	78.30	-2	14,915	-0.01%
2023/08/28	0.4	78.90	2.1	78.62	78.70	-1.7	14,904	-0.01%
2023/08/25	3.3	79.21	1	79.20	78.90	2.3	14,987	0.02%
2023/08/24	3	79.77	23.1	79.67	80.10	-20.1	14,881	-0.14%
2023/08/23	3.1	78.37	7.3	78.60	78.70	-4.2	14,565	-0.03%
2023/08/22	6.2	77.58	1.4	77.87	77.80	4.8	14,486	0.03%
2023/08/21	1	76.30	2	77.55	76.70	-1	14,343	-0.01%
2023/08/18	0.2	77.30	0	0.00	76.90	0.2	14,225	0.00%
2023/08/17	2.2	76.41	0	0.00	77.30	2.2	14,094	0.02%
2023/08/16	0	0.00	1.1	77.00	77.40	-1.1	13,978	-0.01%
2023/08/15	0	0.00	0.1	77.00	76.60	-0.1	13,908	0.00%
2023/08/14	1	75.20	0.1	75.40	75.50	0.9	13,846	0.01%
2023/08/11	2	76.15	0	0.00	76.20	2	13,859	0.01%
2023/08/10	0.2	75.00	1	77.30	76.10	-0.8	13,824	-0.01%
2023/08/09	2	78.25	2	77.90	78.40	0	13,609	0.00%
2023/08/08	0	0.00	3	77.73	77.50	-3	13,510	-0.02%
2023/08/07	4	76.48	3	77.27	76.70	1	13,417	0.01%
2023/08/02	0.7	76.20	0	0.00	75.80	0.7	13,195	0.01%
2023/08/01	1	75.90	1	76.30	76.20	0	13,033	0.00%
2023/07/31	2	77.95	1	78.00	76.40	1	12,942	0.01%
2023/07/28	1	77.00	2	77.95	78.70	-1	12,711	-0.01%
2023/07/27	1	77.80	0	0.00	77.50	1	12,594	0.01%
2023/07/26	2	79.05	4	78.75	78.80	-2	12,450	-0.02%
2023/07/25	5.3	80.86	11	80.75	80.20	-5.7	12,303	-0.05%
2023/07/24	30	79.18	8.7	78.99	78.80	21.3	11,989	0.18%
2023/07/21	1	77.20	1	76.40	76.60	0	11,653	0.00%
2023/07/20	3.6	76.99	4	76.63	76.10	-0.4	11,433	0.00%
2023/07/19	17	79.13	10	81.01	76.80	7	11,091	0.06%
2023/07/18	39.1	85.62	25.4	86.09	84.20	13.7	10,245	0.13%
2023/07/17	2	81.25	6.2	81.90	81.90	-4.2	8,199	-0.05%
2023/07/14	1	74.50	2	75.30	74.50	-1	7,719	-0.01%
2023/07/13	5	75.30	1	74.90	74.20	4	7,601	0.05%
2023/07/12	0	72.10	1	72.30	72.10	-1	7,436	-0.01%
2023/07/11	0	0.00	1	71.20	71.50	-1	7,381	-0.01%
2023/07/05	2	71.65	0	0.00	71.50	2	7,229	0.03%
2023/07/04	2	73.30	1	74.30	72.20	1	7,130	0.01%
2023/07/03	3	75.97	1	76.00	76.00	2	6,909	0.03%
2023/06/30	1	74.90	1	74.70	74.80	0	6,771	0.00%
2023/06/27	1.2	74.35	1	75.00	74.70	0.2	6,554	0.00%
2023/06/26	2.5	75.89	0	0.00	75.30	2.5	6,478	0.04%
2023/06/21	3	76.90	2	76.50	77.00	1	6,359	0.02%
2023/06/20	1.4	76.37	6	76.40	76.40	-4.6	6,345	-0.07%
2023/06/19	3.2	77.61	1	79.00	77.10	2.2	6,266	0.04%
2023/06/16	2	80.80	4	80.60	79.30	-2	6,128	-0.03%
2023/06/15	0	0.00	18	79.35	79.40	-18	5,369	-0.34%
2023/06/14	0	0.00	0.3	78.00	78.00	-0.3	5,251	0.00%
2023/06/12	0	0.00	8.2	77.70	77.60	-8.2	5,273	-0.15%
2023/06/09	0	0.00	2.5	78.16	78.10	-2.5	5,217	-0.05%
2023/06/08	0	0.00	0.3	77.30	77.40	-0.3	5,167	-0.01%
2023/06/07	0	0.00	10	77.98	78.20	-10	5,067	-0.20%
2023/06/06	3	77.63	4	77.55	77.50	-1	4,999	-0.02%
2023/06/05	3.2	78.04	8	78.24	78.00	-4.9	4,932	-0.10%
2023/06/02	0.3	75.80	3.1	76.80	77.10	-2.8	4,767	-0.06%
2023/05/31	1.3	75.47	0	0.00	75.30	1.3	4,480	0.03%
2023/05/30	2	74.95	0	0.00	75.00	2	4,343	0.05%
2023/05/29	0	0.00	0.3	74.60	74.70	-0.3	4,292	-0.01%
2023/05/26	4.3	74.34	2	74.30	74.50	2.3	4,279	0.05%
2023/05/25	0	73.30	4	73.40	73.60	-4	4,183	-0.10%
2023/05/24	0	0.00	1	73.30	73.50	-1	4,171	-0.02%
2023/05/23	9	73.00	0	0.00	73.10	9	4,149	0.22%
2023/05/18	0	0.00	5	72.34	72.40	-5	3,997	-0.13%
2023/05/17	0	0.00	1	72.00	72.30	-1	3,986	-0.03%
2023/05/16	0.1	70.90	0	0.00	71.30	0.1	3,882	0.00%
2023/05/12	0	0.00	2	69.50	69.70	-2	3,871	-0.05%
2023/05/11	2	70.90	0	0.00	70.70	2	3,826	0.05%
2023/05/10	0	70.20	0	70.10	70.40	0	3,810	0.00%
2023/05/09	0	70.20	0	0.00	70.50	0	3,837	0.00%
2023/05/08	0	70.10	0	0.00	70.30	0	3,910	0.00%
2023/05/05	0	0.00	5	70.10	70.10	-5	3,933	-0.13%
2023/05/04	0	70.00	0	0.00	70.20	0	3,961	0.00%
2023/05/03	0.1	70.10	0	0.00	70.20	0.1	3,972	0.00%
2023/05/02	0	0.00	1	70.00	70.50	-1	4,086	-0.02%
2023/04/27	0.1	69.50	0	0.00	69.60	0.1	4,145	0.00%
2023/04/26	4.1	69.59	5.1	69.36	69.70	-1	4,071	-0.02%
2023/04/24	0	0.00	1	69.80	69.70	-1	3,855	-0.03%
2023/04/21	0.2	70.12	2	70.50	70.10	-1.8	3,774	-0.05%
2023/04/18	0	0.00	2	70.10	70.10	-2	3,702	-0.05%
2023/04/17	0	0.00	1	70.00	70.70	-1	3,715	-0.03%
2023/04/14	0	69.90	0	0.00	70.20	0	3,662	0.00%
2023/04/12	0	0.00	1	70.70	70.60	-1	3,635	-0.03%
2023/04/11	1	69.80	1	70.40	70.40	0	3,604	0.00%
2023/04/10	0.1	69.80	0	0.00	69.90	0.1	3,573	0.00%
2023/04/06	0	0.00	3	70.47	70.50	-3	3,537	-0.08%
2023/03/29	0.1	69.60	1	69.70	69.90	-0.9	3,876	-0.02%
2023/03/28	0	0.00	0.2	69.40	69.50	-0.2	4,095	0.00%
2023/03/24	0	69.50	0	0.00	69.90	0	4,654	0.00%
2023/03/21	0.2	69.00	1	69.10	69.30	-0.9	4,771	-0.02%
2023/03/17	1	68.00	0	67.80	67.90	1	4,828	0.02%
2023/03/15	4	66.95	7	66.90	66.60	-3	4,826	-0.06%
2023/03/14	0	69.10	1	69.10	69.00	-1	4,722	-0.02%
2023/03/13	0	0.00	1	68.50	69.40	-1	4,759	-0.02%
2023/03/07	0	0.00	2	69.80	69.90	-2	4,838	-0.04%
2023/02/24	0	0.00	1	68.50	68.00	-1	4,830	-0.02%
2023/02/22	0	0.00	4	67.58	68.20	-4	4,832	-0.08%
2023/02/21	0	0.00	0	67.80	67.90	0	4,846	0.00%
2023/02/20	0	0.00	1	67.80	67.80	-1	4,911	-0.02%
2023/02/16	0	0.00	1	67.10	67.00	-1	5,009	-0.02%
2023/02/15	0	0.00	1	67.20	67.20	-1	5,110	-0.02%
2023/02/14	0	67.00	1	66.60	66.70	-1	5,099	-0.02%
2023/02/08	0	0.00	1	66.30	66.20	-1	5,142	-0.02%
2023/02/06	0	0.00	1	66.10	66.10	-1	5,186	-0.02%
2023/02/02	0.1	65.40	1.6	65.34	65.40	-1.5	5,212	-0.03%
2023/02/01	0.1	64.70	1	64.70	65.00	-0.9	5,234	-0.02%
2023/01/31	1	65.50	1	65.30	64.50	0	5,257	0.00%
2023/01/30	0.5	65.11	4	65.30	65.60	-3.5	5,172	-0.07%
2023/01/17	0	0.00	1	64.60	64.70	-1	5,134	-0.02%
2023/01/16	0.3	64.50	8	64.50	64.50	-7.7	5,159	-0.15%
2023/01/13	1.3	64.30	1	64.80	64.30	0.3	5,166	0.01%
2023/01/12	0.1	64.60	0	0.00	64.50	0.1	5,310	0.00%
2023/01/10	2	64.50	3	64.47	64.50	-1	5,497	-0.02%
2023/01/05	1	63.80	1	63.70	63.80	0	5,595	0.00%
2023/01/04	2	63.50	3	63.80	63.50	-1	5,611	-0.02%
2023/01/03	3	63.30	6	63.65	63.70	-3	5,662	-0.05%
2022/12/30	4	63.45	0	0.00	63.50	4	5,676	0.07%
2022/12/29	0	63.40	1	63.60	63.80	-1	5,728	-0.02%
2022/12/28	1	63.70	3	63.47	63.80	-2	5,770	-0.03%
2022/12/27	2.1	63.65	5	63.64	63.60	-2.9	5,809	-0.05%
2022/12/26	5.3	63.63	2.3	63.71	63.80	3	5,856	0.05%
2022/12/23	1.5	63.95	1	64.10	64.20	0.5	5,962	0.01%
2022/12/22	1	64.00	2.3	64.14	64.00	-1.3	6,001	-0.02%
2022/12/21	0	63.10	2	63.45	63.70	-2	5,819	-0.03%
2022/12/20	3.1	63.36	3	63.47	63.60	0.1	5,618	0.00%
2022/12/19	3.3	62.92	5.5	63.68	63.80	-2.2	5,419	-0.04%
2022/12/16	0	0.00	1	63.20	64.00	-1	5,185	-0.02%
2022/12/15	2	63.05	2.1	63.10	63.50	-0.1	5,006	0.00%
2022/12/14	4.3	63.67	0	0.00	63.30	4.3	5,077	0.08%
2022/12/13	3	62.93	3.2	62.53	63.20	-0.2	5,120	0.00%
2022/12/12	2.3	62.67	3	62.73	63.20	-0.7	5,121	-0.01%
2022/12/09	1	62.80	9	62.97	63.10	-8	5,270	-0.15%
2022/12/08	4	62.23	0	0.00	62.20	4	5,305	0.08%
2022/12/07	4	63.13	5	63.14	63.00	-1	5,366	-0.02%
2022/12/06	6.1	62.80	3	62.90	63.80	3.1	5,406	0.06%
2022/12/02	1.6	61.54	1	61.90	61.90	0.6	5,361	0.01%
2022/12/01	5	61.78	4	61.60	61.70	1	5,372	0.02%
2022/11/30	2	60.95	1	61.50	62.00	1	5,351	0.02%
2022/11/29	2.3	60.83	2.2	61.06	61.50	0.2	5,417	0.00%
2022/11/25	1	59.80	1	60.20	60.20	0	5,454	0.00%
2022/11/24	0	0.00	1	60.00	60.20	-1	5,506	-0.02%
2022/11/22	0	59.20	1	58.90	59.30	-1	5,533	-0.02%
2022/11/21	1	59.78	0	0.00	59.40	1	5,504	0.02%
2022/11/18	0.4	60.09	0	0.00	60.30	0.4	5,487	0.01%
2022/11/17	0.1	59.70	0	0.00	60.30	0.1	5,470	0.00%
2022/11/15	1	60.80	0	0.00	60.60	1	5,468	0.02%
2022/11/14	0.1	60.50	4	60.45	60.40	-4	5,454	-0.07%
2022/11/11	2.1	59.22	0	0.00	60.00	2.1	5,398	0.04%
2022/11/09	0.2	58.50	0	0.00	58.40	0.2	5,356	0.00%
2022/11/08	0	0.00	2	57.90	58.10	-2	5,399	-0.04%
2022/11/07	0.3	57.60	2	57.35	57.70	-1.7	5,423	-0.03%
2022/11/04	1	56.60	0	0.00	56.90	1	5,440	0.02%
2022/11/03	1	56.50	0	0.00	56.40	1	5,432	0.02%
2022/11/02	2	58.10	2	58.20	57.50	0	5,429	0.00%
2022/11/01	1	58.30	1	58.50	58.40	0	5,431	0.00%
2022/10/28	0	0.00	0	57.10	56.70	0	5,441	0.00%
2022/10/27	0	56.70	0	0.00	56.70	0	5,454	0.00%
2022/10/21	0	0.00	0	56.00	56.00	0	5,546	0.00%
2022/10/20	0	55.30	0	0.00	55.90	0	5,525	0.00%
2022/10/18	2	56.30	0	0.00	56.60	2	5,355	0.04%
2022/10/12	0	0.00	2	57.60	57.30	-2	5,438	-0.04%
2022/10/06	0.5	59.20	0	0.00	59.00	0.5	5,460	0.01%
2022/10/04	1	59.30	1	59.00	59.10	0	5,430	0.00%
2022/10/03	0	57.60	0	0.00	57.50	0	5,383	0.00%
2022/09/28	0	0.00	0	59.30	59.20	0	5,353	0.00%
2022/09/27	3	60.00	0	0.00	59.50	3	5,346	0.06%
2022/09/19	0	0.00	0.1	63.70	63.10	-0.1	5,783	0.00%
2022/09/13	0.1	65.31	3	64.97	65.50	-2.9	5,593	-0.05%
2022/08/30	0	64.40	0	64.40	64.10	0	5,518	0.00%
2022/08/29	0	63.50	0.3	63.30	63.30	-0.3	5,527	0.00%
2022/08/22	1	64.00	0	0.00	64.20	1	5,821	0.02%
2022/08/19	1	63.00	0	0.00	63.00	1	5,807	0.02%
2022/08/18	1	62.70	0	0.00	63.00	1	5,827	0.02%
2022/08/17	1	62.30	0	0.00	62.80	1	5,857	0.02%
2022/08/16	0.1	62.40	0.2	62.50	62.20	-0.1	5,858	0.00%
2022/08/10	0	0.00	1	63.40	63.00	-1	5,813	-0.02%
2022/08/09	5	62.08	1	62.10	62.70	4	5,867	0.07%
2022/08/08	1	61.90	0	0.00	62.10	1	5,938	0.02%
2022/08/05	1	62.30	1	61.70	62.00	0	6,189	0.00%
2022/07/26	0	0.00	0	60.90	60.80	0	6,119	0.00%
2022/07/25	0.2	62.00	0	0.00	61.60	0.2	6,160	0.00%
2022/07/20	0	59.50	0	0.00	59.40	0	6,235	0.00%
2022/07/15	0	0.00	1	58.60	58.70	-1	6,324	-0.02%
2022/07/13	0	0.00	4	57.90	57.70	-4	6,420	-0.06%
2022/07/08	1	57.50	0	0.00	57.40	1	6,420	0.02%
2022/07/06	0.1	55.90	0	0.00	55.10	0.1	6,481	0.00%
2022/07/05	0	0.00	0.3	56.60	56.40	-0.3	6,465	0.00%
2022/07/01	1	57.50	0	0.00	57.10	1	6,479	0.02%
2022/06/30	5.1	59.05	0	0.00	57.00	5.1	6,414	0.08%
2022/06/29	0.1	67.63	5	66.90	66.80	-4.9	6,015	-0.08%
2022/06/27	2.3	68.70	0	0.00	68.70	2.3	5,899	0.04%
2022/06/24	0	68.40	0.5	68.50	68.50	-0.5	5,877	-0.01%
2022/06/21	0.2	68.70	2	69.50	69.10	-1.8	6,024	-0.03%
2022/06/20	0.3	68.10	0.1	68.90	68.30	0.2	6,034	0.00%
2022/06/17	2	68.80	1	69.00	69.90	1	6,074	0.02%
2022/06/16	2	69.25	1	69.60	68.80	1	6,000	0.02%
2022/06/15	0.2	69.00	0	0.00	68.80	0.2	6,342	0.00%
2022/06/10	1	68.80	0	0.00	68.70	1	6,724	0.01%
2022/06/02	0	0.00	1	69.00	68.90	-1	7,250	-0.01%
2022/05/30	0	68.10	0	0.00	68.30	0	7,147	0.00%
2022/05/26	0	0.00	0	66.40	65.90	0	7,201	0.00%
2022/05/25	0	65.80	0	65.50	65.90	0	7,231	0.00%
2022/05/24	1	65.40	0	0.00	64.90	1	7,279	0.01%
2022/05/23	0	0.00	1	65.40	65.30	-1	7,278	-0.01%
2022/05/20	0	0.00	0	65.60	65.30	0	7,296	0.00%
2022/05/17	2.1	64.62	1	65.00	64.50	1.1	7,177	0.02%
2022/05/16	3.4	64.43	0	0.00	64.20	3.4	7,123	0.05%
2022/05/13	5.1	64.68	0	65.00	64.60	5.1	7,048	0.07%
2022/05/12	0	68.20	0.1	68.00	67.70	-0.1	6,802	0.00%
2022/05/11	1	68.50	0	0.00	68.50	1	6,716	0.01%
2022/05/10	0	0.00	0	69.40	69.70	0	6,755	0.00%
2022/05/09	0	69.80	0.2	69.70	69.40	-0.2	6,795	0.00%
2022/05/05	1.1	70.52	0	0.00	70.90	1.1	6,821	0.02%
2022/05/04	0.1	70.60	0	0.00	70.50	0.1	6,845	0.00%
2022/05/03	2.1	70.21	0	70.40	70.40	2.1	6,908	0.03%
2022/04/29	3	69.80	0	0.00	70.30	3	6,988	0.04%
2022/04/28	0	69.40	0	0.00	69.40	0	7,031	0.00%
2022/04/27	1	69.90	1	69.80	69.90	0	6,982	0.00%
2022/04/26	0	0.00	0	71.30	71.30	0	7,134	0.00%
2022/04/25	0.1	70.30	0	0.00	70.50	0.1	7,315	0.00%
2022/04/22	0	0.00	0	72.00	72.00	0	7,200	0.00%
2022/04/21	0	0.00	0.4	71.50	71.90	-0.4	7,147	-0.01%
2022/04/18	0	0.00	0	70.50	70.50	0	7,016	0.00%
2022/04/15	0	0.00	4.4	70.48	70.30	-4.4	7,000	-0.06%
2022/04/14	0.1	71.30	0	0.00	71.50	0.1	6,987	0.00%
2022/04/11	0	0.00	0.5	71.06	70.80	-0.5	7,046	-0.01%
2022/04/08	0	71.20	0	0.00	71.60	0	7,041	0.00%
2022/04/07	0	0.00	0.1	71.20	71.10	-0.1	7,028	0.00%
2022/04/01	0	72.00	0	0.00	72.50	0	6,933	0.00%
2022/03/28	0	72.60	1	72.80	72.80	-1	6,831	-0.01%
2022/03/25	0	0.00	45	73.39	73.60	-45	6,816	-0.66%
2022/03/23	4	72.80	2	72.60	73.00	2	6,702	0.03%
2022/03/22	0	0.00	17.2	71.91	72.80	-17.2	6,628	-0.26%
2022/03/21	0	72.20	0	0.00	71.90	0	6,518	0.00%
2022/03/18	0	0.00	1	72.80	72.80	-1	6,492	-0.02%
2022/03/17	40	72.50	5	72.50	72.90	35	6,112	0.57%
2022/03/16	1	71.60	7	71.93	72.10	-6	5,956	-0.10%
2022/03/15	1.4	71.50	2	71.30	71.60	-0.7	5,852	-0.01%
2022/03/14	0.3	71.30	1.1	70.82	71.60	-0.8	5,755	-0.01%
2022/03/11	3.1	70.50	8.1	70.55	70.40	-5	5,584	-0.09%
2022/03/10	0	69.20	5	69.50	69.60	-5	5,413	-0.09%
2022/03/09	0	0.00	1	68.60	68.90	-1	5,413	-0.02%
2022/03/08	0.1	68.20	9.1	68.53	68.60	-9	5,452	-0.17%
2022/03/07	17.2	68.43	0	0.00	67.60	17.2	5,354	0.32%
2022/03/04	0.5	69.70	0	0.00	69.70	0.5	5,362	0.01%
2022/03/03	0.6	69.94	5	70.06	70.20	-4.4	5,392	-0.08%
2022/03/02	0.1	69.80	0	0.00	69.90	0.1	5,409	0.00%
2022/03/01	0	0.00	2	70.25	70.30	-2	5,422	-0.04%
2022/02/25	2	68.95	0	0.00	69.10	2	5,328	0.04%
2022/02/24	0	69.10	0	0.00	69.00	0	5,286	0.00%
2022/02/22	3.2	69.12	1	69.50	69.60	2.2	5,238	0.04%
2022/02/21	2	70.00	0	0.00	70.10	2	5,236	0.04%
2022/02/18	0.3	70.00	0	0.00	70.10	0.3	5,306	0.01%
2022/02/16	0	69.60	2	69.70	69.80	-2	5,368	-0.04%
2022/02/15	0	69.40	1	69.20	69.10	-1	5,457	-0.02%
2022/02/14	0.1	69.60	0	0.00	69.60	0.1	5,494	0.00%
2022/02/11	0	0.00	1	70.50	70.60	-1	5,513	-0.02%
2022/02/10	0	0.00	2	70.60	70.80	-2	5,540	-0.04%
2022/01/26	4.5	69.47	6	69.90	69.30	-1.5	5,489	-0.03%
2022/01/25	1	69.60	0	0.00	69.90	1	5,829	0.02%
2022/01/24	0	0.00	4	70.70	70.80	-4	5,792	-0.07%
2022/01/21	1	70.00	2	70.00	70.40	-1	5,745	-0.02%
2022/01/20	0.2	70.60	0.5	70.50	70.90	-0.3	5,651	-0.01%
2022/01/19	2.1	70.70	12	70.73	71.00	-10	5,613	-0.18%
2022/01/18	1	70.40	4.1	69.75	70.40	-3.1	5,451	-0.06%
2022/01/14	0	69.10	11	69.52	69.00	-11	5,171	-0.21%
2022/01/13	0.3	69.30	1	69.40	69.30	-0.7	5,198	-0.01%
2022/01/12	0	68.80	24	68.98	69.30	-24	5,218	-0.46%
2022/01/07	0.5	69.07	0.1	69.10	69.10	0.4	5,255	0.01%
2022/01/06	1.3	68.87	6	68.93	69.30	-4.7	5,247	-0.09%
2022/01/05	0	68.80	3	68.87	68.90	-3	5,207	-0.06%
2022/01/04	2.3	68.43	76	68.60	68.30	-73.7	5,251	-1.40%
2022/01/03	0.5	68.80	2	69.30	68.90	-1.5	5,199	-0.03%
2021/12/30	0.4	68.91	1	69.10	69.10	-0.6	5,216	-0.01%
2021/12/29	0	0.00	1	69.30	69.30	-1	5,230	-0.02%
2021/12/28	0.1	68.80	0	0.00	69.40	0.1	5,246	0.00%
2021/12/27	0.1	68.50	5	68.90	69.00	-4.9	5,221	-0.09%
2021/12/24	0.4	68.22	0	0.00	68.70	0.4	5,246	0.01%
2021/12/22	0.3	68.50	1.2	68.60	68.50	-0.9	5,294	-0.02%
2021/12/21	0.3	68.50	0	68.50	68.70	0.3	5,306	0.01%
2021/12/20	0.3	68.10	1	68.39	68.50	-0.7	5,312	-0.01%
2021/12/17	0.2	68.00	3	68.07	68.20	-2.8	5,402	-0.05%
2021/12/16	1.2	67.82	0	0.00	67.90	1.2	5,404	0.02%
2021/12/15	0.3	67.49	0	0.00	67.70	0.3	5,462	0.01%
2021/12/14	0.1	67.40	0.3	67.50	67.50	-0.2	5,527	0.00%
2021/12/13	1	67.60	0	0.00	67.40	1	5,502	0.02%
2021/12/10	1	67.90	1	67.90	67.90	0	5,489	0.00%
2021/12/09	0.3	67.90	2	67.65	68.00	-1.7	5,482	-0.03%
2021/12/08	1	67.00	0	0.00	67.10	1	5,438	0.02%
2021/12/07	1	66.80	0	0.00	66.80	1	5,387	0.02%
2021/12/06	1.1	66.69	1	66.30	66.90	0.1	5,381	0.00%
2021/12/03	0	66.60	0	0.00	66.40	0	5,382	0.00%
2021/12/02	0.2	66.62	0	0.00	66.40	0.2	5,331	0.00%
2021/12/01	1	66.61	4	66.83	66.90	-3	5,259	-0.06%
2021/11/30	1.1	67.11	0	0.00	66.60	1.1	5,250	0.02%
2021/11/29	0	66.93	0	0.00	67.00	0	5,112	0.00%
2021/11/26	1	67.32	3	67.43	67.30	-2	5,111	-0.04%
2021/11/25	0.2	67.83	1	67.80	67.80	-0.8	5,201	-0.01%
2021/11/24	1	68.20	8.2	68.49	68.10	-7.2	5,184	-0.14%
2021/11/23	1.3	68.37	0	0.00	68.30	1.3	5,190	0.03%
2021/11/22	0	0.00	0.2	68.50	68.20	-0.2	5,195	0.00%
2021/11/19	0	68.22	0	0.00	68.10	0	5,249	0.00%
2021/11/17	2	68.35	2	68.00	68.00	0	5,224	0.00%
2021/11/16	0	68.10	0	68.20	68.40	0	5,203	0.00%
2021/11/15	0	68.00	0	0.00	68.00	0	5,251	0.00%
2021/11/11	4.3	67.62	1.1	68.28	67.90	3.2	5,244	0.06%
2021/11/10	0.1	68.54	0	0.00	68.40	0.1	5,304	0.00%
2021/11/09	1	68.30	1	68.30	69.00	0	5,375	0.00%
2021/11/08	0	0.00	2	68.50	68.50	-2	5,461	-0.04%
2021/11/05	1	68.80	0	0.00	69.00	1	5,496	0.02%
2021/11/04	0.1	69.26	16.1	69.20	69.30	-16	5,483	-0.29%
2021/11/03	18.1	69.54	12	69.49	69.50	6.1	5,504	0.11%
2021/11/02	135	69.92	19.1	69.50	69.30	115.9	5,477	2.12%	大買/鉅額交易
2021/11/01	3	67.63	0	0.00	68.10	3	5,329	0.06%
2021/10/29	1.1	67.61	0	0.00	68.00	1.1	5,344	0.02%
2021/10/28	0	67.70	0	0.00	67.90	0	5,340	0.00%
2021/10/27	0	67.50	0	0.00	67.70	0	5,372	0.00%
2021/10/26	0	67.43	0	0.00	67.90	0	5,448	0.00%
2021/10/25	0	67.20	0	0.00	67.10	0	5,456	0.00%
2021/10/22	0.6	67.67	1.3	67.32	67.40	-0.7	5,540	-0.01%
2021/10/19	2.1	67.95	8	68.04	67.90	-5.9	5,613	-0.11%
2021/10/15	1	67.30	1	67.30	67.70	0	5,681	0.00%
2021/10/14	1.1	67.60	0	0.00	67.40	1.1	5,724	0.02%
2021/10/13	1	67.70	5	67.80	67.80	-4	5,744	-0.07%
2021/10/12	0	0.00	1	67.60	67.70	-1	5,787	-0.02%
2021/10/07	0.1	67.00	0.1	67.00	66.80	0	5,886	0.00%
2021/10/06	1.1	65.82	0	0.00	66.50	1.1	6,001	0.02%
2021/10/04	0.1	66.40	2.1	66.35	66.10	-2	6,293	-0.03%
2021/10/01	0.1	66.16	0	0.00	66.00	0.1	6,320	0.00%
2021/09/30	0	0.00	1	66.00	67.00	-1	6,337	-0.02%
2021/09/29	1.1	65.91	70	65.59	65.80	-69	6,376	-1.08%
2021/09/28	0	67.00	0	0.00	66.50	0	6,517	0.00%
2021/09/27	4	67.00	0.5	67.30	67.20	3.5	6,647	0.05%
2021/09/24	71	67.59	3	67.07	67.10	68	6,925	0.98%
2021/09/23	1.1	65.79	0	0.00	66.10	1.1	7,370	0.02%
2021/09/22	1	64.30	3	65.13	65.60	-2	7,624	-0.03%
2021/09/17	0	0.00	2.2	65.15	64.70	-2.2	7,717	-0.03%
2021/09/16	1.4	64.89	0	0.00	64.90	1.4	7,809	0.02%
2021/09/15	2.4	64.79	0	0.00	64.60	2.4	7,936	0.03%
2021/09/14	0.2	65.10	0	0.00	64.50	0.2	8,037	0.00%
2021/09/13	2.2	64.58	0	0.00	65.20	2.2	8,176	0.03%
2021/09/10	0	0.00	2	64.65	65.00	-2	8,303	-0.02%
2021/09/09	0.5	64.40	0	0.00	64.20	0.5	8,495	0.01%
2021/09/08	2.2	64.48	0	0.00	64.40	2.2	8,506	0.03%
2021/09/07	1.4	64.91	0	0.00	65.10	1.4	8,576	0.02%
2021/09/06	2	65.30	1.5	65.30	65.30	0.5	8,622	0.01%
2021/09/03	2	64.95	1	65.00	65.30	1	8,711	0.01%
2021/09/01	2.4	64.95	0	0.00	64.90	2.4	8,760	0.03%
2021/08/31	0	0.00	1	64.70	64.80	-1	8,750	-0.01%
2021/08/27	1	64.60	0	0.00	64.70	1	8,706	0.01%
2021/08/25	3.3	64.39	0	0.00	64.30	3.3	8,778	0.04%
2021/08/24	2.1	64.81	3	64.93	64.90	-0.9	8,764	-0.01%
2021/08/23	0.1	64.80	0	0.00	64.50	0.1	8,846	0.00%
2021/08/20	1	64.30	0	0.00	64.20	1	8,974	0.01%
2021/08/19	1	64.10	1	64.30	64.50	0	9,122	0.00%
2021/08/18	2	64.15	0	0.00	64.10	2	9,144	0.02%
2021/08/17	1.2	64.50	0	0.00	64.50	1.2	9,221	0.01%
2021/08/16	1	64.70	0	0.00	64.50	1	9,212	0.01%
2021/08/13	3.3	66.18	0	0.00	65.70	3.3	9,230	0.04%
2021/08/12	2	67.00	0	0.00	66.60	2	9,300	0.02%
2021/08/11	0.2	68.00	0	0.00	67.80	0.2	9,333	0.00%
2021/08/10	2.2	67.42	0	0.00	68.00	2.2	9,357	0.02%
2021/08/09	0.2	67.80	0	0.00	67.50	0.2	9,527	0.00%
2021/08/06	5	68.12	18	68.20	68.30	-13	9,564	-0.14%
2021/08/05	23	68.64	4	68.45	68.80	19	9,788	0.19%
2021/08/04	2	67.00	1	66.90	67.20	1	10,213	0.01%
2021/07/30	2.2	66.94	0	0.00	67.30	2.2	10,571	0.02%
2021/07/29	1	67.41	1	67.50	67.60	0	10,767	0.00%
2021/07/28	1	67.30	1	67.40	67.80	0	10,891	0.00%
2021/07/27	5.1	67.69	0	0.00	68.00	5.1	11,112	0.05%
2021/07/26	6.2	66.68	0	0.00	66.90	6.2	11,257	0.06%
2021/07/23	1	67.10	0	0.00	66.80	1	11,392	0.01%
2021/07/22	2	67.00	4	67.00	67.10	-2	11,465	-0.02%
2021/07/21	4.2	67.15	0.1	67.10	67.20	4.1	11,550	0.04%
2021/07/20	2	67.30	1	67.70	67.20	1	11,656	0.01%
2021/07/19	0.1	67.80	0	0.00	67.90	0.1	11,774	0.00%
2021/07/16	1.1	67.62	0	0.00	68.00	1.1	12,296	0.01%
2021/07/15	3	67.80	1	67.90	67.90	2	12,418	0.02%
2021/07/14	3	67.57	1	67.60	67.80	2	12,453	0.02%
2021/07/12	8	67.23	1	66.80	66.90	7	12,472	0.06%
2021/07/09	1.2	67.75	1	67.60	67.60	0.2	12,388	0.00%
2021/07/08	0.1	68.60	0	0.00	68.10	0.1	12,472	0.00%
2021/07/07	3	68.07	3	68.10	68.30	0	12,569	0.00%
2021/07/06	22.1	68.39	0	0.00	68.30	22.1	12,718	0.17%
2021/07/05	2	68.00	2	68.10	68.70	0	12,813	0.00%
2021/07/02	3	67.90	0	0.00	68.00	3	12,858	0.02%
2021/07/01	3.6	68.47	0	0.00	68.30	3.6	12,921	0.03%
2021/06/30	23	68.94	0	0.00	68.80	23	12,878	0.18%
2021/06/29	2	73.80	1	73.90	73.70	1	12,478	0.01%
2021/06/28	2.2	74.05	2	74.10	74.00	0.2	12,325	0.00%
2021/06/25	1	74.70	1	74.50	74.50	0	12,356	0.00%
2021/06/24	3	74.60	4	74.90	74.50	-1	12,490	-0.01%
2021/06/23	1	74.30	0	0.00	74.60	1	13,119	0.01%
2021/06/22	1	74.60	0	0.00	74.30	1	13,325	0.01%
2021/06/21	0	0.00	6	74.10	74.40	-6	13,359	-0.04%
2021/06/18	0	0.00	1	74.20	74.70	-1	13,457	-0.01%
2021/06/15	1	72.20	0	0.00	73.00	1	14,090	0.01%
2021/06/11	0	72.50	0	0.00	72.30	0	14,259	0.00%
2021/06/09	0	72.70	0	0.00	72.70	0	14,498	0.00%
2021/06/08	0	73.30	0	0.00	73.50	0	14,816	0.00%
2021/06/07	0	0.00	60	72.66	72.90	-60	15,404	-0.39%
2021/06/03	0.1	73.48	6	73.63	73.50	-5.9	15,584	-0.04%
2021/06/02	1	73.80	1	73.40	73.60	0	15,739	0.00%
2021/06/01	0.3	73.80	5	73.60	73.80	-4.7	15,892	-0.03%
2021/05/31	0.1	73.30	3	73.37	73.50	-3	15,999	-0.02%
2021/05/28	0.1	73.20	1	73.20	73.20	-0.9	16,099	-0.01%
2021/05/27	0.3	73.20	1	73.00	73.20	-0.7	16,226	0.00%
2021/05/26	0.2	73.30	2	73.00	73.30	-1.8	16,505	-0.01%
2021/05/25	0.3	72.80	0	0.00	72.90	0.3	16,687	0.00%
2021/05/21	0	0.00	3	73.00	72.50	-3	16,964	-0.02%
2021/05/20	2	72.00	1	72.30	72.10	1	17,089	0.01%
2021/05/19	4.3	70.94	3	71.23	71.50	1.3	17,153	0.01%
2021/05/18	3.1	69.87	2	70.10	70.20	1.1	17,358	0.01%
2021/05/17	2	68.55	1	68.80	68.40	1	17,964	0.01%
2021/05/14	1	70.31	0	0.00	70.60	1	17,941	0.01%
2021/05/13	5	70.10	7	70.30	70.10	-2	18,054	-0.01%
2021/05/12	0	0.00	8	70.38	71.10	-8	17,959	-0.04%
2021/05/11	7	70.30	3	70.10	69.30	4	17,558	0.02%
2021/05/10	1	71.10	0	0.00	70.60	1	17,580	0.01%
2021/05/07	2	70.85	3.1	71.00	71.10	-1.1	18,197	-0.01%
2021/05/06	3.3	70.68	0.2	70.10	69.70	3.1	19,274	0.02%
2021/05/05	2.2	71.25	3	71.40	70.80	-0.8	19,804	0.00%
2021/05/04	2	71.00	9	70.91	71.50	-7	20,037	-0.03%
2021/05/03	2.5	72.40	11	72.32	72.20	-8.5	20,055	-0.04%
2021/04/29	1.4	73.79	10	73.90	73.60	-8.6	20,347	-0.04%
2021/04/28	1	73.70	0	0.00	73.60	1	20,672	0.00%
2021/04/27	13	73.28	0	0.00	73.30	13	21,355	0.06%
2021/04/26	1	73.50	5	73.52	73.60	-4	21,679	-0.02%
2021/04/23	7	73.97	14.1	73.88	73.90	-7.1	22,419	-0.03%
2021/04/22	20.1	75.20	3.1	74.74	74.10	17	24,604	0.07%
2021/04/21	0	0.00	4	74.23	74.30	-4	25,484	-0.02%
2021/04/20	2	73.80	2	73.60	74.00	0	26,144	0.00%
2021/04/19	2.1	73.75	2	73.60	73.80	0.1	26,288	0.00%
2021/04/16	11	73.33	10	73.40	73.50	1	26,368	0.00%
2021/04/15	1	73.00	1	73.00	73.00	0	26,429	0.00%
2021/04/14	11.2	73.19	0	0.00	73.20	11.2	26,434	0.04%
2021/04/12	3.3	72.73	10	73.03	72.70	-6.7	26,479	-0.03%
2021/04/09	1	73.30	11	73.53	73.30	-10	26,461	-0.04%
2021/04/08	2	73.75	0	0.00	73.60	2	26,327	0.01%
2021/04/07	2	72.70	16	72.92	72.80	-14	26,181	-0.05%
2021/04/06	19	73.33	3	73.47	73.00	16	26,030	0.06%
2021/04/01	0	0.00	1	73.50	73.50	-1	25,829	0.00%
2021/03/31	4.2	74.17	0	0.00	74.10	4.2	25,726	0.02%
2021/03/30	2.1	73.55	1	73.80	73.70	1.1	25,623	0.00%
2021/03/29	7.2	73.67	18	73.20	73.60	-10.8	25,510	-0.04%
2021/03/26	35	73.75	25	73.84	73.80	10	25,357	0.04%
2021/03/25	14	75.17	3	75.00	75.70	11	24,820	0.04%
2021/03/24	12	74.43	0	0.00	74.20	12	24,692	0.05%
2021/03/23	6	73.68	8	73.30	74.00	-2	24,594	-0.01%
2021/03/22	3	73.90	0	0.00	74.00	3	24,491	0.01%
2021/03/19	6	74.40	2	74.30	75.00	4	24,545	0.02%
2021/03/18	20	73.99	10.4	74.19	74.30	9.6	24,358	0.04%
2021/03/17	4.2	72.49	6	72.00	72.30	-1.8	24,366	-0.01%
2021/03/16	6	71.80	2	71.95	71.50	4	24,370	0.02%
2021/03/15	6.1	71.07	5	71.14	71.50	1.1	24,405	0.00%
2021/03/12	8.1	71.05	3	70.90	71.40	5.1	24,426	0.02%
2021/03/11	3	71.87	6	71.55	72.00	-3	24,483	-0.01%
2021/03/10	7	73.89	10	74.10	73.90	-3	23,998	-0.01%
2021/03/09	1	73.30	4	73.00	72.80	-3	23,975	-0.01%
2021/03/08	4.2	74.02	100	73.50	73.20	-95.8	23,979	-0.40%
2021/03/05	0.3	74.40	0	0.00	73.50	0.3	23,936	0.00%
2021/03/04	1	74.30	0	0.00	74.30	1	23,982	0.00%
2021/03/03	0	0.00	11	74.82	75.50	-11	23,918	-0.05%
2021/03/02	2	74.60	3.1	74.12	73.90	-1.1	23,861	0.00%
2021/02/26	7	74.70	2	74.50	74.60	5	23,754	0.02%
2021/02/25	3	75.83	0	0.00	75.90	3	23,456	0.01%
2021/02/24	11.1	76.32	1	76.30	76.00	10.1	23,325	0.04%
2021/02/23	1	75.10	0	0.00	75.10	1	23,270	0.00%
2021/02/22	3	75.93	1	75.70	75.80	2	23,118	0.01%
2021/02/19	177	75.92	2	75.65	76.10	175	22,985	0.76%	大買/鉅額交易
2021/02/18	5	75.32	0	0.00	75.40	5	22,853	0.02%
2021/02/17	21	75.52	5	75.56	75.20	16	22,678	0.07%
2021/02/05	12	78.48	2	78.40	78.40	10	22,274	0.04%
2021/02/04	3	78.83	5	78.60	78.90	-2	22,157	-0.01%
2021/02/03	2	78.10	0	0.00	78.20	2	22,161	0.01%
2021/02/02	4	78.25	0	0.00	78.10	4	22,341	0.02%
2021/02/01	2	78.00	1	77.70	78.00	1	22,368	0.00%
2021/01/29	82	81.02	74	78.86	78.40	8	22,106	0.04%
2021/01/28	36	81.84	39	81.67	81.50	-3	21,406	-0.01%
2021/01/27	4.2	80.65	56.1	80.50	81.10	-51.9	20,213	-0.26%
2021/01/26	11	78.50	1	77.80	77.70	10	19,412	0.05%
2021/01/25	3	77.87	16	77.79	78.00	-13	19,027	-0.07%
2021/01/22	23	77.72	1	75.20	77.60	22	18,789	0.12%
2021/01/21	11	77.49	8.5	77.83	77.00	2.5	18,280	0.01%
2021/01/20	25	76.93	31	77.12	76.00	-6	17,816	-0.03%
2021/01/19	4	79.10	34	79.03	79.00	-30	17,029	-0.18%
2021/01/18	78	79.94	15	78.29	79.00	63	16,570	0.38%
2021/01/15	90	81.51	51	80.82	80.40	39	15,678	0.25%
2021/01/14	36	75.32	22	77.89	77.90	14	13,423	0.10%
2021/01/13	52	69.84	10	70.78	70.90	42	12,034	0.35%
2021/01/12	2	67.30	0	0.00	67.50	2	11,175	0.02%
2021/01/11	2	66.95	12	66.82	67.30	-10	10,964	-0.09%
2021/01/08	5	67.08	4	67.15	67.40	1	10,765	0.01%
2021/01/06	11	67.08	1	66.80	66.70	10	10,633	0.09%
2021/01/05	3	66.93	23	66.71	66.80	-20	10,501	-0.19%
2021/01/04	10	68.10	9	66.92	68.00	1	10,269	0.01%
2020/12/31	14	67.21	0	0.00	67.30	14	10,070	0.14%
2020/12/30	5	67.48	3	67.10	67.50	2	10,034	0.02%
2020/12/29	3	67.40	20	67.50	67.10	-17	9,957	-0.17%
2020/12/28	1	68.00	0	0.00	68.00	1	9,906	0.01%
2020/12/25	1	68.30	1	67.90	67.80	0	9,956	0.00%
2020/12/24	5	66.82	23	66.78	66.80	-18	9,924	-0.18%
2020/12/23	0	0.00	1	66.70	66.80	-1	9,889	-0.01%
2020/12/22	20	66.30	1	66.00	66.20	19	9,905	0.19%
2020/12/21	0	0.00	15	66.19	66.20	-15	9,896	-0.15%
2020/12/18	3	67.60	1	66.70	66.70	2	9,762	0.02%
2020/12/17	0	0.00	4	68.05	67.90	-4	9,618	-0.04%
2020/12/16	28	68.10	5	68.26	68.50	23	9,602	0.24%
2020/12/15	2	68.30	23	67.79	67.30	-21	9,669	-0.22%
2020/12/14	5	70.02	10	69.75	69.60	-5	9,443	-0.05%
2020/12/11	5	70.30	5	70.36	69.90	0	9,331	0.00%
2020/12/10	8.5	69.14	5	69.30	69.40	3.5	8,938	0.04%
2020/12/09	4	69.08	5	69.20	69.40	-1	8,781	-0.01%
2020/12/08	4	68.53	4	68.55	68.40	0	8,606	0.00%
2020/12/07	5	68.36	11	67.65	68.80	-6	8,455	-0.07%
2020/12/04	4	66.55	4	66.60	66.60	0	8,094	0.00%
2020/12/03	0	0.00	4	66.40	66.10	-4	8,018	-0.05%
2020/12/02	25	66.38	11	66.15	66.40	14	7,971	0.18%
2020/12/01	7	65.14	0	0.00	65.50	7	7,857	0.09%
2020/11/30	0	0.00	1	66.10	65.30	-1	7,741	-0.01%
2020/11/27	10	66.60	4	66.68	66.50	6	7,551	0.08%
2020/11/26	0	0.00	10	66.10	66.50	-10	7,521	-0.13%
2020/11/25	7	65.90	9.6	66.04	65.90	-2.6	7,510	-0.03%
2020/11/24	2	66.00	1	66.20	66.20	1	7,477	0.01%
2020/11/23	10	65.92	2	66.25	65.90	8	7,358	0.11%
2020/11/20	6	66.21	5	65.84	65.60	1	7,246	0.01%
2020/11/19	5	65.18	4	65.15	65.00	1	7,129	0.01%
2020/11/18	0	0.00	1	64.90	65.30	-1	7,205	-0.01%
2020/11/17	0	0.00	6	64.88	65.00	-6	7,243	-0.08%
2020/11/16	2	65.00	1	64.90	65.00	1	7,368	0.01%
2020/11/13	1	63.70	2	63.65	64.10	-1	7,365	-0.01%
2020/11/12	0	0.00	1	62.40	62.30	-1	7,281	-0.01%
2020/11/11	0	0.00	20	61.80	62.50	-20	7,841	-0.26%
2020/11/10	15	60.25	2	60.50	60.30	13	8,501	0.15%
2020/11/09	1	62.40	1	62.40	60.90	0	8,160	0.00%
2020/11/06	1	62.50	0	0.00	62.20	1	7,951	0.01%
2020/11/05	0.1	62.30	0	0.00	62.30	0.1	8,012	0.00%
2020/10/29	10	62.00	0	0.00	61.90	10	8,543	0.12%
2020/10/27	3	62.03	0	0.00	62.50	3	8,706	0.03%
2020/10/26	5	62.50	0	0.00	62.30	5	8,767	0.06%
2020/10/21	1	62.90	2	62.90	62.80	-1	8,820	-0.01%
2020/10/19	1	63.50	0	0.00	63.50	1	8,992	0.01%
2020/10/15	0	0.00	1	63.90	63.10	-1	9,382	-0.01%
2020/10/14	6	64.50	1	64.90	63.70	5	9,365	0.05%
2020/10/08	1	63.80	0	0.00	64.00	1	9,392	0.01%
2020/09/25	1	61.60	0	0.00	61.30	1	9,978	0.01%
2020/09/24	0	0.00	3	61.74	61.50	-3	10,068	-0.03%
2020/09/21	12	65.31	1	64.20	64.20	11	11,198	0.10%
2020/09/18	1	64.80	1	64.80	65.60	0	11,465	0.00%
2020/09/17	1	64.10	10	64.30	63.90	-9	11,566	-0.08%
2020/09/16	1	64.20	0	0.00	64.00	1	11,769	0.01%
2020/09/15	2	63.90	0	0.00	63.90	2	11,987	0.02%
2020/09/14	5	63.80	0	0.00	63.80	5	12,033	0.04%
2020/09/09	1	62.60	0	0.00	63.20	1	12,278	0.01%
2020/09/08	1	62.70	1	62.90	63.10	0	12,530	0.00%
2020/09/01	0	0.00	1	63.40	63.50	-1	13,101	-0.01%
2020/08/28	1	63.00	0	0.00	62.90	1	13,242	0.01%
2020/08/27	0	0.00	1	63.80	63.90	-1	13,210	-0.01%
2020/08/26	1.4	63.24	0	0.00	63.60	1.4	13,311	0.01%
2020/08/25	1	63.70	2	63.90	63.80	-1	13,476	-0.01%
2020/08/24	6	63.33	0	0.00	63.30	6	13,484	0.04%
2020/08/21	0	0.00	2	64.65	64.40	-2	13,382	-0.01%
2020/08/20	5	64.42	4	64.88	64.00	1	13,352	0.01%
2020/08/19	0	0.00	2	67.85	66.60	-2	13,179	-0.02%
2020/08/18	11	67.99	13	67.95	67.70	-2	13,092	-0.02%
2020/08/17	16	68.99	15	69.12	69.10	1	13,050	0.01%
2020/08/14	24.1	66.07	25	66.50	66.70	-0.9	12,536	-0.01%
2020/08/11	0	0.00	4	62.63	62.00	-4	12,059	-0.03%
2020/08/10	0	0.00	2	63.80	63.60	-2	12,418	-0.02%
2020/08/07	0	0.00	1	63.40	63.60	-1	12,421	-0.01%
2020/08/06	0	0.00	2	64.00	64.00	-2	12,425	-0.02%
2020/08/05	2	63.90	2	64.00	63.40	0	12,453	0.00%
2020/08/04	2	63.55	0	0.00	63.80	2	12,389	0.02%
2020/08/03	0	0.00	1	62.00	62.10	-1	12,256	-0.01%
2020/07/31	5	61.94	0	0.00	61.70	5	12,209	0.04%
2020/07/29	2	60.35	0	0.00	60.10	2	12,083	0.02%
2020/07/28	6	60.98	0	0.00	60.60	6	12,092	0.05%
2020/07/24	2	61.30	0	0.00	61.20	2	12,241	0.02%
2020/07/23	1	62.00	0	0.00	62.20	1	12,237	0.01%
2020/07/21	3.2	61.08	6	61.03	61.20	-2.8	12,219	-0.02%
2020/07/20	2	61.70	0	0.00	61.50	2	12,115	0.02%
2020/07/17	4	64.03	0	0.00	64.00	4	11,970	0.03%
2020/07/15	1	63.90	0	0.00	63.90	1	12,107	0.01%
2020/07/14	1	64.80	1	64.70	64.70	0	12,193	0.00%
2020/07/13	0	0.00	2	64.50	64.80	-2	12,260	-0.02%
2020/07/10	1	64.10	1	63.90	63.70	0	12,339	0.00%
2020/07/09	0	0.00	2	64.90	64.80	-2	12,411	-0.02%
2020/07/08	3	65.07	0	0.00	65.10	3	12,351	0.02%
2020/07/06	7.2	66.68	0	0.00	66.50	7.2	12,140	0.06%
2020/07/03	2	66.00	1	66.10	66.10	1	12,122	0.01%
2020/07/02	2	64.80	0	0.00	65.30	2	12,087	0.02%
2020/07/01	1	64.80	0	0.00	64.50	1	12,103	0.01%
2020/06/30	11	64.54	0	0.00	64.00	11	12,039	0.09%
2020/06/29	0	0.00	1	69.80	69.80	-1	11,418	-0.01%
2020/06/24	1	70.00	1	70.50	70.10	0	11,148	0.00%
2020/06/23	3	70.30	0	0.00	70.00	3	11,187	0.03%
2020/06/19	1	68.60	0	0.00	68.80	1	10,829	0.01%
2020/06/18	0	0.00	3	68.90	68.90	-3	10,687	-0.03%
2020/06/17	1	68.30	0	0.00	68.60	1	10,682	0.01%
2020/06/16	2	68.85	1	68.80	68.60	1	10,759	0.01%
2020/06/15	1	68.60	2	68.70	67.80	-1	10,819	-0.01%
2020/06/12	1	68.20	5	67.56	69.10	-4	10,733	-0.04%
2020/06/11	3	68.83	2	70.25	67.80	1	10,583	0.01%
2020/06/10	1	66.30	0	0.00	67.00	1	10,270	0.01%
2020/06/05	1	66.00	10	66.10	66.30	-9	10,372	-0.09%
2020/06/04	0	0.00	2	66.60	66.40	-2	10,458	-0.02%
2020/06/03	0	0.00	3	66.20	66.10	-3	10,478	-0.03%
2020/06/02	10	64.50	2	65.15	65.10	8	10,380	0.08%
2020/06/01	3	64.30	6	64.18	64.20	-3	10,357	-0.03%
2020/05/28	1	61.80	0	0.00	61.50	1	10,282	0.01%
2020/05/27	2.1	62.24	0	0.00	62.00	2.1	10,402	0.02%
2020/05/26	1	62.30	0	0.00	62.00	1	10,471	0.01%
2020/05/25	1	61.20	0	0.00	61.50	1	10,386	0.01%
2020/05/22	1	60.70	0	0.00	60.70	1	10,385	0.01%
2020/05/20	2	61.25	1	61.20	61.00	1	10,203	0.01%
2020/05/19	1	61.10	0	0.00	61.10	1	10,136	0.01%
2020/05/18	1	62.50	2	62.80	63.00	-1	9,912	-0.01%
2020/05/15	12	62.38	10	62.90	62.60	2	9,872	0.02%
2020/05/14	1	65.70	1	66.20	66.00	0	9,435	0.00%
2020/05/11	1	67.00	7	67.09	66.90	-6	9,223	-0.07%
2020/05/08	1	66.00	1	66.00	66.30	0	9,157	0.00%
2020/05/07	0	0.00	1	65.40	65.30	-1	9,155	-0.01%
2020/04/28	0	0.00	1	65.80	65.90	-1	9,085	-0.01%
2020/04/24	0	0.00	2	64.55	64.70	-2	9,151	-0.02%
2020/04/23	1	64.40	0	0.00	64.40	1	9,083	0.01%
2020/04/21	5	63.70	1	63.20	63.20	4	8,908	0.04%
2020/04/20	0	0.00	3	65.00	64.40	-3	8,809	-0.03%
2020/04/17	0	0.00	2	64.60	65.10	-2	8,824	-0.02%
2020/04/15	4	64.73	0	0.00	64.80	4	8,597	0.05%
2020/04/14	1	63.60	2	63.50	63.70	-1	8,529	-0.01%
2020/04/09	0	0.00	1	62.10	61.80	-1	8,497	-0.01%
2020/04/07	2	62.50	0	0.00	61.80	2	8,374	0.02%
2020/04/06	1	61.40	0	0.00	61.60	1	8,244	0.01%
2020/03/31	0	0.00	1	60.00	58.00	-1	7,929	-0.01%
2020/03/27	0	0.00	5	60.20	60.10	-5	7,575	-0.07%
2020/03/25	1	55.00	0	0.00	54.90	1	7,265	0.01%
2020/03/24	0	0.00	4	51.60	51.90	-4	7,242	-0.06%
2020/03/23	2.2	48.86	0	0.00	48.20	2.2	7,341	0.03%
2020/03/17	1	50.70	0	0.00	50.70	1	7,143	0.01%
2020/03/16	1	53.70	0	0.00	52.60	1	7,083	0.01%
2020/03/13	1	52.00	1	56.00	55.30	0	7,017	0.00%
2020/03/12	1	57.40	0	0.00	56.80	1	6,839	0.01%
2020/03/11	2	60.50	0	0.00	59.40	2	6,756	0.03%
2020/03/06	1	61.30	0	0.00	61.30	1	6,580	0.02%
2020/03/05	0.1	62.90	0	0.00	62.90	0.1	6,605	0.00%
2020/03/02	3	60.47	4	60.85	60.30	-1	6,503	-0.02%
2020/02/20	1	66.80	2	66.30	66.30	-1	6,815	-0.01%
2020/02/19	3	65.70	2	66.60	66.70	1	6,893	0.01%
2020/02/18	1	64.50	0	0.00	66.00	1	6,983	0.01%
2020/02/13	1	65.50	0	0.00	65.40	1	8,226	0.01%
2020/02/12	0	0.00	1	65.70	65.30	-1	8,661	-0.01%
2020/02/06	2	66.30	2	65.95	66.60	0	9,648	0.00%
2020/02/05	1	64.60	1	65.00	64.80	0	9,685	0.00%
2020/02/04	0	0.00	2	65.00	64.80	-2	9,735	-0.02%
2020/02/03	1	64.10	3	64.10	63.90	-2	9,818	-0.02%
2020/01/31	7	63.94	6	64.25	63.60	1	9,843	0.01%
2020/01/30	3	62.80	3	65.00	62.80	0	9,970	0.00%
2020/01/17	1	68.10	0	0.00	67.90	1	9,809	0.01%
2020/01/15	1	68.40	1	68.80	68.20	0	9,888	0.00%
2020/01/14	1	68.40	1	69.00	69.10	0	9,932	0.00%
2020/01/13	1	69.10	1	68.70	69.20	0	9,978	0.00%
2020/01/09	0.1	67.40	0	0.00	67.40	0.1	10,402	0.00%
2020/01/07	0	0.00	1	68.20	68.30	-1	10,325	-0.01%
2020/01/06	1	67.50	0	0.00	66.80	1	10,281	0.01%
2020/01/03	1	69.20	0	0.00	68.20	1	10,280	0.01%
2020/01/02	0.1	68.30	0	0.00	68.60	0.1	10,267	0.00%
2019/12/27	1	69.10	2	69.60	69.40	-1	10,289	-0.01%
2019/12/26	0	0.00	1	68.90	69.20	-1	10,324	-0.01%
2019/12/25	1	69.30	0	0.00	69.30	1	10,395	0.01%
2019/12/24	1	69.30	1	70.00	69.20	0	10,415	0.00%
2019/12/23	0	0.00	1	70.30	69.80	-1	10,403	-0.01%
2019/12/19	2	70.60	0	0.00	70.20	2	10,340	0.02%
2019/12/18	1	71.10	2	70.80	71.10	-1	10,264	-0.01%
2019/12/09	0	0.00	3	68.40	68.40	-3	9,870	-0.03%
2019/12/05	0.1	68.80	0	0.00	68.80	0.1	9,812	0.00%
2019/12/03	0	0.00	1	69.10	69.10	-1	9,735	-0.01%
2019/12/02	0	0.00	3	67.40	67.50	-3	9,595	-0.03%
2019/11/29	3	67.80	0	0.00	68.00	3	9,533	0.03%
2019/11/27	0	0.00	1	69.60	69.70	-1	9,548	-0.01%
2019/11/25	1	69.90	0	0.00	69.90	1	9,335	0.01%
2019/11/21	0.1	71.20	1	71.00	71.30	-0.9	9,256	-0.01%
2019/11/20	0	0.00	4.1	71.43	71.00	-4.1	9,097	-0.05%
2019/11/19	1	70.50	1	70.50	70.70	0	8,977	0.00%
2019/11/18	0	0.00	5	69.90	70.00	-5	8,747	-0.06%
2019/11/15	0	0.00	7	69.89	69.80	-7	8,659	-0.08%
2019/11/14	3.1	69.38	0	0.00	70.00	3.1	8,545	0.04%
2019/11/13	4	69.93	9	69.96	70.00	-5	8,312	-0.06%
2019/11/12	3	67.77	7	68.04	68.60	-4	7,853	-0.05%
2019/11/11	7	66.60	0	0.00	66.70	7	7,394	0.09%
2019/11/08	5	66.44	18	66.48	67.30	-13	7,023	-0.19%
2019/11/06	0	0.00	4	60.73	61.30	-4	6,163	-0.06%
2019/11/04	1	60.90	0	0.00	61.10	1	6,224	0.02%
2019/10/31	0	0.00	4	59.58	59.30	-4	6,190	-0.06%
2019/10/30	1	60.90	0	0.00	60.40	1	6,095	0.02%
2019/10/29	0	0.00	8	60.40	60.70	-8	6,217	-0.13%
2019/10/28	0	0.00	2	59.90	59.80	-2	6,159	-0.03%
2019/10/25	0	0.00	5	59.60	59.60	-5	6,204	-0.08%
2019/10/24	5	58.90	1	59.30	59.30	4	6,228	0.06%
2019/10/23	0	0.00	6	59.00	59.20	-6	6,267	-0.10%
2019/10/22	1	58.60	0	0.00	58.50	1	6,216	0.02%
2019/10/18	11	59.14	1	58.40	58.00	10	6,074	0.16%
2019/10/17	4	56.40	16	56.94	57.30	-12	5,714	-0.21%
2019/10/15	5	55.10	0	0.00	55.10	5	5,528	0.09%
2019/10/14	0	0.00	1	55.40	55.00	-1	5,583	-0.02%
2019/10/09	0.1	54.00	0	54.00	54.00	0.1	5,533	0.00%
2019/10/07	0	0.00	1	55.40	55.50	-1	5,520	-0.02%
2019/09/24	0	0.00	1	55.00	55.00	-1	5,499	-0.02%
2019/09/23	0.2	54.50	0	0.00	54.50	0.2	5,470	0.00%
2019/09/18	0	0.00	2	54.60	54.70	-2	5,436	-0.04%
2019/09/17	1	53.70	0	0.00	53.90	1	5,345	0.02%
2019/09/16	0	0.00	8	53.50	53.50	-8	5,421	-0.15%
2019/09/12	0	0.00	2	53.40	53.40	-2	5,472	-0.04%
2019/08/30	0	0.00	2	51.45	52.40	-2	5,581	-0.04%
2019/08/29	4	50.28	0	0.00	50.20	4	5,415	0.07%
2019/08/22	0	51.20	1	50.90	51.10	-1	5,556	-0.02%
2019/08/14	0.1	50.70	0	0.00	50.70	0.1	5,523	0.00%
2019/08/13	8	50.44	0	0.00	50.50	8	5,505	0.15%
2019/08/12	1	50.30	0	0.00	50.60	1	5,493	0.02%
2019/08/06	3	47.30	0	0.00	47.70	3	5,537	0.05%
2019/08/05	1	49.00	0	0.00	48.45	1	5,533	0.02%
2019/08/01	2.1	50.62	10	50.60	50.80	-7.9	5,735	-0.14%
2019/07/31	10	51.05	0	0.00	50.90	10	6,001	0.17%
2019/07/30	5	56.42	0	0.00	56.00	5	5,782	0.09%
2019/07/29	1	57.30	0	0.00	57.00	1	5,768	0.02%
2019/07/25	2	56.70	3	57.13	57.40	-1	5,669	-0.02%
2019/07/24	0	0.00	1	56.00	56.10	-1	5,675	-0.02%
2019/07/23	1	55.80	0	0.00	55.90	1	5,669	0.02%
2019/07/22	2	55.70	0	0.00	55.80	2	5,704	0.04%
2019/07/18	10	55.30	0	0.00	55.20	10	5,809	0.17%
2019/07/16	0	56.30	0	0.00	56.30	0	5,932	0.00%
2019/07/12	0	0.00	3	55.20	55.00	-3	6,297	-0.05%
2019/07/08	0	0.00	2	54.95	55.10	-2	7,647	-0.03%
2019/07/03	1	54.60	0	0.00	54.50	1	7,790	0.01%
2019/07/02	0	0.00	17	54.60	54.60	-17	7,808	-0.22%
2019/07/01	0	0.00	31	54.30	54.50	-31	7,840	-0.40%
2019/06/28	0	0.00	2	54.00	53.70	-2	7,830	-0.03%
2019/06/27	1	54.30	0	0.00	54.30	1	7,899	0.01%
2019/06/24	0	0.00	21	54.20	54.20	-21	8,010	-0.26%
2019/06/21	0	0.00	2	54.40	53.70	-2	8,018	-0.02%
2019/06/20	0	0.00	20	53.70	54.10	-20	7,932	-0.25%
2019/06/19	2	52.70	0.4	53.00	53.40	1.6	7,889	0.02%
2019/06/14	1	51.90	0	0.00	52.00	1	7,892	0.01%
2019/06/12	2	52.20	2	51.95	52.20	0	8,383	0.00%
2019/05/17	2	49.95	0	0.00	49.95	2	8,864	0.02%
2019/05/15	21	50.95	10	50.80	50.90	11	8,787	0.13%
2019/05/10	1	51.60	0	0.00	51.70	1	8,645	0.01%
2019/05/09	32	51.95	9.4	51.67	52.00	22.7	8,585	0.26%
2019/05/08	70	54.04	38	53.99	53.50	32	8,315	0.38%
2019/05/06	11	57.50	0	0.00	57.00	11	8,125	0.14%
2019/05/02	0	0.00	10	58.60	58.60	-10	7,931	-0.13%
2019/04/30	10	57.90	0	0.00	58.30	10	7,912	0.13%
2019/04/29	10	58.10	10	58.90	58.30	0	7,847	0.00%
2019/04/26	1	59.50	0	0.00	58.80	1	7,833	0.01%
2019/04/25	0.1	59.20	0	0.00	59.20	0.1	7,834	0.00%
2019/04/24	0	0.00	10	60.10	59.40	-10	7,862	-0.13%
2019/04/23	0	0.00	5	59.00	59.10	-5	7,782	-0.06%
2019/04/22	10	59.10	0	0.00	58.90	10	7,733	0.13%
2019/04/19	30	60.53	10	59.70	60.10	20	7,713	0.26%
2019/04/18	3	62.87	4	61.50	60.90	-1	7,671	-0.01%
2019/04/17	3	63.07	12	62.86	61.10	-9	7,539	-0.12%
2019/04/16	12.4	59.17	7	58.94	60.90	5.3	7,192	0.07%
2019/04/15	5	55.30	12	54.98	55.50	-7	6,540	-0.11%
2019/04/11	5	54.00	0	0.00	53.60	5	6,445	0.08%
2019/04/10	0	0.00	1	53.90	54.20	-1	6,413	-0.02%
2019/04/09	0.1	54.20	4	53.98	54.30	-4	6,410	-0.06%
2019/04/08	0	0.00	1	53.20	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	3	53.40	1	53.20	53.00	2	6,261	0.03%
2019/03/29	1.1	53.12	1	53.10	53.30	0.1	6,099	0.00%
2019/03/28	0	0.00	1	52.60	53.00	-1	6,067	-0.02%
2019/03/27	1	52.40	0	0.00	52.50	1	6,037	0.02%
2019/03/22	0	0.00	2	52.10	52.10	-2	5,960	-0.03%
2019/03/19	0	0.00	2	52.00	52.10	-2	5,944	-0.03%
2019/03/18	7	51.56	6	51.68	51.90	1	5,967	0.02%
2019/03/15	18	51.93	9	52.27	52.40	9	5,896	0.15%
2019/03/13	5	54.80	0	0.00	54.90	5	5,595	0.09%
2019/03/12	0	0.00	1	54.90	54.90	-1	5,551	-0.02%
2019/03/11	2	53.75	4	53.80	53.90	-2	5,506	-0.04%
2019/03/04	1	51.90	0	0.00	51.80	1	5,537	0.02%
2019/02/26	2	53.25	2	53.60	53.00	0	5,490	0.00%
2019/02/22	1	52.50	1	52.90	52.90	0	5,346	0.00%
2019/02/21	3	52.97	2	52.60	52.50	1	5,238	0.02%
2019/02/20	2	52.60	0	0.00	52.50	2	5,169	0.04%
2019/02/18	2	51.20	0	0.00	51.20	2	5,006	0.04%
2019/01/29	0.1	51.40	0	0.00	51.40	0.1	5,462	0.00%
2019/01/25	0	0.00	3	49.83	51.00	-3	5,457	-0.05%
2019/01/24	2	49.00	0	0.00	49.00	2	5,331	0.04%
2019/01/18	0	0.00	5	48.70	48.95	-5	5,526	-0.09%
2019/01/16	1.1	48.90	0	0.00	48.90	1.1	5,539	0.02%
2019/01/10	3	48.10	0	0.00	48.50	3	5,474	0.05%
2019/01/09	0	0.00	1	47.85	48.00	-1	5,422	-0.02%
2019/01/08	1	47.05	0	0.00	47.40	1	5,403	0.02%
2019/01/07	1	48.70	0	0.00	48.50	1	5,269	0.02%
2019/01/04	1	48.40	0	0.00	48.50	1	5,286	0.02%
2018/12/22	1	49.90	0	0.00	49.95	1	5,790	0.02%
2018/12/19	0.1	50.70	0	0.00	50.90	0.1	6,290	0.00%
2018/12/12	40	51.30	40	51.17	51.20	0	6,605	0.00%
2018/12/11	1	49.80	0	0.00	50.30	1	6,679	0.01%
2018/12/10	2	50.00	0	0.00	49.80	2	6,949	0.03%
2018/12/06	0	0.00	1	51.00	50.10	-1	7,050	-0.01%
2018/11/23	0	0.00	1	50.20	49.70	-1	7,236	-0.01%
2018/11/15	1	50.00	0	0.00	50.30	1	7,281	0.01%
2018/11/13	1	49.00	1	49.50	51.20	0	7,356	0.00%
2018/11/09	2	50.80	0	0.00	52.20	2	7,313	0.03%
2018/11/08	0	0.00	1	51.90	51.90	-1	7,210	-0.01%
2018/11/07	1	52.00	0	0.00	51.30	1	7,148	0.01%
2018/11/06	4	53.00	4	51.93	51.90	0	7,093	0.00%
2018/11/05	1	54.60	1	54.40	54.40	0	7,198	0.00%
2018/11/02	5	54.98	5	55.14	55.40	0	7,214	0.00%
2018/11/01	4	55.75	2	56.10	56.00	2	7,235	0.03%
2018/10/31	0	0.00	1	55.70	56.30	-1	7,286	-0.01%
2018/10/30	1	54.80	0	0.00	54.40	1	7,357	0.01%
2018/10/29	1	56.00	2	56.25	55.30	-1	7,450	-0.01%
2018/10/26	0	0.00	1	54.50	54.50	-1	7,431	-0.01%
2018/10/11	3	54.23	0	0.00	53.80	3	8,194	0.04%
2018/10/01	6	61.70	6	61.50	61.70	0	7,920	0.00%
2018/09/28	10	60.40	10	60.00	61.10	0	7,917	0.00%
2018/09/27	9	60.99	7	61.03	60.90	2	7,811	0.03%
2018/09/26	7	61.94	6	62.10	62.10	1	7,624	0.01%
2018/09/18	0	0.00	5	64.84	64.90	-5	7,627	-0.07%
2018/09/17	0	0.00	1	65.80	65.80	-1	7,730	-0.01%
2018/09/14	3	65.10	5	65.50	65.60	-2	7,751	-0.03%
2018/09/13	1	60.70	0	0.00	60.90	1	7,565	0.01%
2018/09/10	6	59.17	1	59.70	58.80	5	7,639	0.07%
2018/09/07	1	61.50	2	61.40	61.20	-1	7,704	-0.01%
2018/09/06	2	62.90	0	0.00	62.50	2	7,709	0.03%
2018/09/03	0	0.00	5	65.40	65.20	-5	7,769	-0.06%
2018/08/31	1	64.70	1	63.90	66.20	0	7,945	0.00%
2018/08/22	0	0.00	1	63.90	64.50	-1	8,521	-0.01%
2018/08/21	2	64.05	0	0.00	64.30	2	8,490	0.02%
2018/08/20	0	0.00	1	66.00	65.60	-1	8,393	-0.01%
2018/08/17	1	65.60	0	0.00	65.40	1	8,433	0.01%
2018/08/13	1	67.60	0	0.00	67.80	1	8,510	0.01%
2018/08/10	0	0.00	10	68.56	69.00	-10	8,628	-0.12%
2018/08/08	1	66.50	0	0.00	66.60	1	8,460	0.01%
2018/08/07	1	66.50	1	66.60	66.60	0	8,454	0.00%
2018/08/06	5	66.00	0	0.00	66.00	5	8,446	0.06%
2018/08/03	2	66.55	0	0.00	66.70	2	8,554	0.02%
2018/08/02	1	66.50	0	0.00	66.60	1	8,514	0.01%
2018/08/01	10	67.80	1	68.50	67.50	9	8,558	0.11%
2018/07/30	2	66.05	0	0.00	66.50	2	8,359	0.02%
2018/07/27	0	0.00	1	69.20	69.20	-1	8,238	-0.01%
2018/07/26	0	0.00	2	67.85	67.90	-2	8,051	-0.02%
2018/07/23	0	0.00	2	69.20	69.30	-2	7,861	-0.03%
2018/07/20	2	68.60	4	68.65	68.40	-2	7,839	-0.03%
2018/07/17	0	0.00	1	66.20	66.70	-1	7,697	-0.01%
2018/07/16	1	64.70	1	65.00	65.30	0	7,641	0.00%
2018/07/09	1	62.90	55	62.72	62.90	-54	7,748	-0.70%
2018/07/06	30	62.10	30	62.43	62.40	0	7,827	0.00%
2018/07/04	0	0.00	55	63.40	63.40	-55	7,894	-0.70%
2018/07/02	2	62.70	0	0.00	62.70	2	8,029	0.02%
2018/06/28	40	60.70	40	61.10	60.90	0	7,855	0.00%
2018/06/27	1	62.60	2	62.90	62.00	-1	7,719	-0.01%
2018/06/26	3	62.53	0	0.00	62.10	3	7,654	0.04%
2018/06/25	2	64.20	0	0.00	63.80	2	7,524	0.03%
2018/06/21	1	66.20	0	0.00	66.00	1	7,359	0.01%
2018/06/19	21	65.20	21	65.41	65.30	0	7,395	0.00%
2018/06/12	0	0.00	7	67.73	67.30	-7	7,456	-0.09%
2018/06/11	20	67.10	20	67.50	67.80	0	7,380	0.00%
2018/06/08	0	0.00	1	68.90	67.90	-1	7,316	-0.01%
2018/06/07	100	68.45	0	0.00	67.80	100	7,122	1.40%
2018/06/05	0	0.00	1	66.90	67.30	-1	7,043	-0.01%
2018/06/04	0.9	66.60	2	66.55	66.60	-1.1	6,949	-0.02%
2018/06/01	0	0.00	1	64.10	64.90	-1	6,869	-0.01%
2018/05/31	5	64.40	1	64.50	63.30	4	6,838	0.06%
2018/05/30	1	65.10	0	0.00	65.00	1	6,577	0.02%
2018/05/29	1	66.50	1	66.30	66.00	0	6,510	0.00%
2018/05/28	0	0.00	2	66.00	66.00	-2	6,483	-0.03%
2018/05/25	0	0.00	2	65.75	66.10	-2	6,495	-0.03%
2018/05/24	4	64.80	0	0.00	65.00	4	6,445	0.06%
2018/05/22	1	65.00	1	65.10	65.00	0	6,467	0.00%
2018/05/21	1	65.00	0	0.00	65.00	1	6,557	0.02%
2018/05/18	2	65.85	0	0.00	65.00	2	6,557	0.03%
2018/05/17	7	67.40	7	67.21	67.20	0	6,511	0.00%
2018/05/16	1	66.60	0	0.00	66.60	1	6,523	0.02%
2018/05/15	1	66.90	0	0.00	66.90	1	6,665	0.02%
2018/05/14	1	67.00	0	0.00	67.50	1	6,849	0.01%
2018/05/11	4	67.33	0	0.00	67.00	4	6,863	0.06%
2018/05/08	0	0.00	1	69.80	70.00	-1	6,748	-0.01%
2018/05/07	0.1	69.30	0	0.00	69.20	0.1	7,033	0.00%
2018/05/03	0	0.00	2	70.55	70.70	-2	7,117	-0.03%
2018/04/26	1	68.60	0	0.00	68.30	1	7,428	0.01%
2018/04/25	3	68.57	0	0.00	68.60	3	7,458	0.04%
2018/04/20	0	0.00	1	70.50	70.50	-1	7,670	-0.01%
2018/04/18	2	69.20	1	69.10	69.10	1	7,853	0.01%
2018/04/17	2	69.70	0	0.00	69.00	2	7,917	0.03%
2018/04/16	3	70.77	10	70.40	70.30	-7	7,869	-0.09%
2018/04/12	1	71.50	0	0.00	71.50	1	7,967	0.01%
2018/04/10	0	0.00	1	72.00	71.80	-1	8,034	-0.01%
2018/04/02	0	0.00	0.2	73.00	72.80	-0.2	7,947	0.00%
2018/03/31	0	0.00	1	73.20	73.00	-1	7,978	-0.01%
2018/03/16	1	74.20	0	0.00	76.10	1	8,395	0.01%
2018/03/13	0.2	77.30	0	0.00	77.30	0.2	8,494	0.00%
2018/03/01	1	73.80	0	0.00	75.00	1	9,440	0.01%
2018/02/21	0	0.00	2	75.85	76.00	-2	9,970	-0.02%
2018/02/08	0	0.00	1	72.20	72.00	-1	10,208	-0.01%
2018/02/07	0.3	73.60	1	73.10	73.60	-0.7	10,332	-0.01%
2018/02/06	6	73.12	0	0.00	71.50	6	10,314	0.06%
2018/02/05	0	0.00	1	76.40	77.00	-1	10,248	-0.01%
2018/02/02	0	0.00	1	76.90	77.60	-1	10,482	-0.01%
2018/02/01	1	77.70	0	77.00	77.00	1	10,459	0.01%
2018/01/31	1	79.60	0	79.00	79.00	1	10,408	0.01%
2018/01/29	0	0.00	0	78.20	78.50	0	10,080	0.00%
2018/01/26	0	78.00	0	0.00	78.40	0	10,063	0.00%
2018/01/25	1	78.21	3	78.73	79.00	-2	10,070	-0.02%
2018/01/24	0	0.00	1.1	77.32	77.60	-1.1	9,969	-0.01%
2018/01/23	1	77.41	2	78.15	78.00	-1	10,000	-0.01%
2018/01/22	0	77.30	0	0.00	77.40	0	9,954	0.00%
2018/01/17	0	0.00	7	76.00	77.10	-7	9,719	-0.07%
2018/01/12	0	0.00	8	74.44	75.10	-8	9,655	-0.08%
2018/01/11	0	0.00	3	72.80	72.50	-3	9,617	-0.03%
2018/01/08	0	0.00	2	72.20	72.00	-2	9,577	-0.02%
2018/01/04	0.2	72.00	0	0.00	71.90	0.2	9,572	0.00%
2018/01/03	2	72.60	2	72.50	72.60	0	9,580	0.00%
2018/01/02	1	72.20	1	72.00	72.10	0	9,546	0.00%