和碩 (4938)-華南永昌-彰化券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
99.5
漲跌
▲0.7
漲幅
+0.71%
成交量
9,218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－華南永昌-彰化券商分點個股進出

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-彰化券商分點個股進出
華南永昌-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0.1	98.80	1	99.00	99.50	-0.9	13,421	-0.01%
2024/05/09	0	0.00	2	98.95	98.80	-2	13,368	-0.01%
2024/05/08	2	99.85	0	0.00	99.70	2	13,378	0.01%
2024/05/07	0.2	99.00	13	99.11	99.80	-12.9	13,394	-0.10%
2024/05/06	13.1	99.87	1	100.00	99.60	12.1	13,351	0.09%
2024/05/03	1	98.20	1	97.70	97.10	0	13,267	0.00%
2024/05/02	1	95.40	0	0.00	96.40	1	13,249	0.01%
2024/04/30	0	0.00	11	97.78	97.70	-11	13,446	-0.08%
2024/04/29	16	97.88	1	98.30	98.50	15	13,451	0.11%
2024/04/26	0	0.00	2	97.39	97.00	-2	13,432	-0.02%
2024/04/25	0	0.00	0.1	95.10	94.70	-0.1	13,407	0.00%
2024/04/24	0	0.00	0.1	96.13	96.70	-0.1	13,360	0.00%
2024/04/23	0	0.00	5	96.00	94.70	-5	13,435	-0.04%
2024/04/22	6	94.78	1.1	94.00	94.50	4.9	13,481	0.04%
2024/04/19	5	94.12	4	93.93	94.80	1	13,453	0.01%
2024/04/18	0.1	96.90	1	96.40	96.60	-0.9	13,250	-0.01%
2024/04/17	2	95.90	0.1	96.30	96.40	2	13,289	0.01%
2024/04/16	0	0.00	1.1	95.51	95.40	-1.1	13,217	-0.01%
2024/04/15	0	99.45	2	99.40	98.70	-2	12,982	-0.02%
2024/04/12	5	99.16	0.1	99.40	98.30	4.9	12,865	0.04%
2024/04/11	0	0.00	0.1	100.00	101.50	-0.1	12,727	0.00%
2024/04/10	0	0.00	4.1	101.75	101.00	-4.1	12,741	-0.03%
2024/04/09	7	101.14	13.1	100.58	100.50	-6.1	12,653	-0.05%
2024/04/08	15	100.73	6.7	100.07	101.00	8.3	12,569	0.07%
2024/04/03	1	97.40	2	98.30	97.40	-1	12,409	-0.01%
2024/04/02	2	98.95	1.1	98.60	98.30	0.9	12,352	0.01%
2024/04/01	3.1	98.63	0	0.00	97.50	3.1	12,444	0.02%
2024/03/29	1	100.51	3	101.00	102.00	-2	12,305	-0.02%
2024/03/28	4.1	99.06	6	100.18	99.70	-1.9	11,794	-0.02%
2024/03/27	35	97.94	66	98.13	98.40	-31	11,473	-0.27%
2024/03/26	38	98.32	6	97.42	97.80	32	11,451	0.28%
2024/03/25	3	103.00	1	101.00	101.50	2	11,190	0.02%
2024/03/22	13.1	102.69	2	102.50	102.00	11.1	10,988	0.10%
2024/03/21	30.4	103.11	6	102.00	104.50	24.4	10,738	0.23%
2024/03/20	198.2	104.89	30.1	104.87	103.50	168.1	10,139	1.66%	大買/鉅額交易
2024/03/19	10.5	96.37	27.2	97.48	100.00	-16.7	8,878	-0.19%
2024/03/18	1	89.70	6	90.07	91.00	-5	8,004	-0.06%
2024/03/15	0	0.00	1	89.00	89.10	-1	7,842	-0.01%
2024/03/14	2	89.00	3.1	88.45	88.60	-1.1	7,682	-0.01%
2024/03/13	4	89.77	8.2	90.02	89.90	-4.1	7,542	-0.05%
2024/03/12	0	0.00	0	86.20	87.50	0	7,197	0.00%
2024/03/11	0	85.30	6	85.50	85.10	-6	7,121	-0.08%
2024/03/07	0	0.00	0	85.20	85.40	0	7,063	0.00%
2024/03/06	0	0.00	1.1	85.90	86.50	-1.1	6,997	-0.02%
2024/03/05	0	0.00	0.1	86.30	86.50	-0.1	7,064	0.00%
2024/03/04	0	0.00	7	85.74	86.00	-7	7,086	-0.10%
2024/03/01	0	85.40	0	0.00	84.90	0	7,078	0.00%
2024/02/27	0	0.00	1	84.60	84.30	-1	6,954	-0.01%
2024/02/26	0	85.50	0	0.00	85.60	0	6,928	0.00%
2024/02/23	0	0.00	2	86.95	85.90	-2	6,926	-0.03%
2024/02/22	1.1	86.79	0	86.50	86.60	1	6,984	0.02%
2024/02/21	0.4	85.40	1	86.00	85.90	-0.6	6,966	-0.01%
2024/02/20	0	0.00	1	85.20	85.50	-1	7,099	-0.01%
2024/02/15	10.1	83.50	10	83.70	83.70	0.1	7,308	0.00%
2024/02/05	0	0.00	4	83.60	84.50	-4	7,268	-0.06%
2024/02/02	0	84.30	3	84.33	84.30	-3	7,266	-0.04%
2024/02/01	0	0.00	3.1	83.98	84.10	-3.1	7,299	-0.04%
2024/01/31	0	0.00	1.1	83.01	82.70	-1.1	7,276	-0.02%
2024/01/30	2	84.00	0	0.00	83.80	2	7,219	0.03%
2024/01/29	0	0.00	10	83.90	84.20	-10	7,241	-0.14%
2024/01/26	16	83.65	6	84.10	83.30	10	7,212	0.14%
2024/01/25	2	84.50	0	0.00	84.20	2	7,174	0.03%
2024/01/24	1.1	85.07	4	86.28	86.10	-2.9	7,126	-0.04%
2024/01/22	1	83.50	0	0.00	83.00	1	6,794	0.01%
2024/01/18	0	0.00	2	80.90	80.70	-2	6,816	-0.03%
2024/01/17	3	81.00	0	0.00	80.80	3	6,811	0.04%
2024/01/16	1	82.10	0	0.00	81.80	1	6,705	0.01%
2024/01/12	0	0.00	4.1	82.95	83.00	-4.1	6,638	-0.06%
2024/01/11	4.5	83.03	0	0.00	82.50	4.5	6,663	0.07%
2024/01/10	2	83.75	0	0.00	82.90	2	6,595	0.03%
2024/01/09	1	84.10	0	0.00	83.80	1	6,670	0.01%
2024/01/08	0	0.00	0.1	84.40	83.90	-0.1	6,669	0.00%
2024/01/04	0	0.00	0.1	84.40	84.60	-0.1	6,633	0.00%
2024/01/03	0	0.00	50	85.96	85.90	-50	6,624	-0.75%
2024/01/02	0	0.00	0.2	86.85	87.40	-0.2	6,564	0.00%
2023/12/29	10.1	85.62	14	86.49	87.30	-3.9	6,566	-0.06%
2023/12/28	6	89.20	6	88.50	88.20	0	6,480	0.00%
2023/12/27	0	0.00	1	89.30	89.50	-1	6,434	-0.02%
2023/12/26	0	0.00	4	87.30	88.00	-4	6,217	-0.06%
2023/12/25	0	0.00	4	86.33	86.80	-4	6,146	-0.07%
2023/12/22	0	0.00	0.1	85.20	85.80	-0.1	6,086	0.00%
2023/12/21	3	85.20	7	85.20	85.90	-4	5,982	-0.07%
2023/12/20	10	86.00	0.1	85.50	86.50	9.9	5,833	0.17%
2023/12/19	1	84.70	1	85.20	85.00	0	5,606	0.00%
2023/12/18	0	0.00	5	85.30	85.50	-5	5,517	-0.09%
2023/12/15	0	0.00	6	84.85	84.50	-6	5,391	-0.11%
2023/12/13	0	0.00	4	84.25	84.80	-4	5,223	-0.08%
2023/12/12	3	82.97	0	0.00	83.10	3	5,215	0.06%
2023/12/11	2	82.10	7	82.21	82.50	-5	5,183	-0.10%
2023/12/08	0	0.00	0.1	81.29	81.70	-0.1	5,160	0.00%
2023/12/07	0	0.00	7	81.43	81.10	-7	5,228	-0.13%
2023/12/05	2	79.85	1	79.50	80.80	1	5,343	0.02%
2023/12/04	0	0.00	1	81.00	80.90	-1	5,339	-0.02%
2023/12/01	0	0.00	3.1	81.26	81.30	-3.1	5,371	-0.06%
2023/11/30	1	81.10	1	81.30	81.20	0	5,375	0.00%
2023/11/24	1	80.80	1	80.90	80.80	0	5,343	0.00%
2023/11/22	0.1	81.00	1	80.90	81.00	-1	5,469	-0.02%
2023/11/21	1	81.60	3	81.63	81.90	-2	5,630	-0.04%
2023/11/20	0	0.00	13	80.95	81.10	-13	5,878	-0.22%
2023/11/17	1	80.60	12	80.36	80.80	-11	5,985	-0.18%
2023/11/15	1	80.00	1.1	80.26	80.00	-0.1	6,078	0.00%
2023/11/14	0	0.00	19	79.36	79.50	-19	6,138	-0.31%
2023/11/09	0	0.00	8	77.90	78.00	-8	6,305	-0.13%
2023/11/08	0	0.00	2	78.30	78.00	-2	6,356	-0.03%
2023/11/07	0	0.00	3	77.87	78.00	-3	6,421	-0.05%
2023/11/06	0	0.00	3	77.57	77.50	-3	6,614	-0.05%
2023/11/01	2	76.10	0	0.00	76.90	2	6,838	0.03%
2023/10/31	1	75.10	1	75.40	75.40	0	6,907	0.00%
2023/10/23	1	75.30	0	0.00	75.40	1	7,533	0.01%
2023/10/20	0	0.00	2	75.60	76.00	-2	7,910	-0.03%
2023/10/19	1	76.00	3	76.50	76.60	-2	8,293	-0.02%
2023/10/17	1	76.60	0	0.00	77.00	1	8,891	0.01%
2023/10/13	0	0.00	5	78.08	77.90	-5	11,707	-0.04%
2023/10/12	0	0.00	2	78.80	78.90	-2	12,173	-0.02%
2023/10/06	1	77.60	3	77.43	77.60	-2	12,366	-0.02%
2023/10/05	0	0.00	5	77.06	77.70	-5	12,401	-0.04%
2023/09/28	0	0.00	11	76.80	76.60	-11	12,507	-0.09%
2023/09/27	0	0.00	2	75.50	76.30	-2	12,570	-0.02%
2023/09/19	0	0.00	0.3	77.60	77.20	-0.3	13,334	0.00%
2023/09/13	0	0.00	3	76.50	76.80	-3	13,514	-0.02%
2023/09/12	3	76.90	4	77.03	76.70	-1	14,226	-0.01%
2023/09/11	4	75.35	0	0.00	74.90	4	14,315	0.03%
2023/09/08	2	78.00	1.1	78.01	78.10	0.9	14,255	0.01%
2023/09/06	1	78.00	0	0.00	77.80	1	14,359	0.01%
2023/09/05	0	0.00	2	77.50	77.70	-2	14,400	-0.01%
2023/09/04	1	77.00	1	77.10	77.30	0	14,516	0.00%
2023/09/01	1	77.70	1	77.80	77.70	0	14,570	0.00%
2023/08/30	2	78.70	0	0.00	78.50	2	14,722	0.01%
2023/08/29	0	0.00	1	78.50	78.30	-1	14,915	-0.01%
2023/08/28	1.2	78.72	3	78.83	78.70	-1.8	14,904	-0.01%
2023/08/25	3	79.03	5	79.12	78.90	-2	14,987	-0.01%
2023/08/24	3	79.50	59.1	79.98	80.10	-56.1	14,881	-0.38%
2023/08/23	3	78.53	6.1	78.58	78.70	-3.1	14,565	-0.02%
2023/08/22	12	77.82	12.4	77.94	77.80	-0.4	14,486	0.00%
2023/08/21	1	77.00	1	76.70	76.70	0	14,343	0.00%
2023/08/17	1	76.30	7	76.83	77.30	-6	14,094	-0.04%
2023/08/16	0	0.00	5	77.00	77.40	-5	13,978	-0.04%
2023/08/15	0	0.00	3	76.53	76.60	-3	13,908	-0.02%
2023/08/14	1	75.10	0	0.00	75.50	1	13,846	0.01%
2023/08/11	0	0.00	0.3	76.00	76.20	-0.3	13,859	0.00%
2023/08/10	5	75.88	1	75.80	76.10	4	13,824	0.03%
2023/08/09	1	78.30	5	78.46	78.40	-4	13,609	-0.03%
2023/08/08	3	77.10	4	77.53	77.50	-1	13,510	-0.01%
2023/08/07	4	76.90	10	76.85	76.70	-6	13,417	-0.04%
2023/08/02	0	0.00	2	75.50	75.80	-2	13,195	-0.02%
2023/08/01	0	0.00	1	76.20	76.20	-1	13,033	-0.01%
2023/07/31	3	76.70	120	78.22	76.40	-117	12,942	-0.90%	大賣/鉅額交易
2023/07/28	1	77.60	2.2	78.26	78.70	-1.2	12,711	-0.01%
2023/07/27	4	77.43	1	79.00	77.50	3	12,594	0.02%
2023/07/26	2	78.40	3	78.77	78.80	-1	12,450	-0.01%
2023/07/25	12	80.82	8	80.51	80.20	4	12,303	0.03%
2023/07/24	6.2	78.71	4	78.90	78.80	2.2	11,989	0.02%
2023/07/21	5	76.64	33	76.55	76.60	-28	11,653	-0.24%
2023/07/20	28	77.01	7	76.84	76.10	21	11,433	0.18%
2023/07/19	124.9	79.79	71	78.72	76.80	53.9	11,091	0.49%	大買/
2023/07/18	128.8	84.98	42	86.10	84.20	86.8	10,245	0.85%	大買/
2023/07/17	4	80.88	10	81.67	81.90	-6	8,199	-0.07%
2023/07/14	1.1	74.69	3.9	74.56	74.50	-2.8	7,719	-0.04%
2023/07/13	3.3	74.18	7	73.97	74.20	-3.7	7,601	-0.05%
2023/07/12	3	72.20	0	0.00	72.10	3	7,436	0.04%
2023/07/11	1	71.20	0	0.00	71.50	1	7,381	0.01%
2023/07/10	0.1	70.30	0	0.00	69.90	0.1	7,371	0.00%
2023/07/07	0	0.00	1	70.30	70.50	-1	7,383	-0.01%
2023/07/06	7.1	70.81	0	0.00	70.70	7.1	7,363	0.10%
2023/07/05	10	71.70	1	71.80	71.50	9	7,229	0.12%
2023/07/04	2	72.50	1.5	72.50	72.20	0.5	7,130	0.01%
2023/07/03	2.5	76.00	6	76.23	76.00	-3.5	6,909	-0.05%
2023/06/30	23	74.93	19	74.77	74.80	4	6,771	0.06%
2023/06/29	3.1	75.69	3	75.63	75.10	0.1	6,656	0.00%
2023/06/28	3.1	74.84	2	75.05	74.80	1.1	6,578	0.02%
2023/06/27	19	74.42	18	75.10	74.70	1	6,554	0.02%
2023/06/26	2	75.50	0	0.00	75.30	2	6,478	0.03%
2023/06/21	5.2	77.19	5	77.30	77.00	0.2	6,359	0.00%
2023/06/20	5	76.30	3	76.60	76.40	2	6,345	0.03%
2023/06/19	14.1	77.71	3	77.10	77.10	11.1	6,266	0.18%
2023/06/16	22	80.22	41	80.74	79.30	-19	6,128	-0.31%
2023/06/15	0.1	79.20	24	79.08	79.40	-24	5,369	-0.45%
2023/06/14	5	77.70	6	78.08	78.00	-1	5,251	-0.02%
2023/06/13	0	0.00	9	78.26	78.00	-9	5,214	-0.17%
2023/06/12	5	77.70	7	77.60	77.60	-2	5,273	-0.04%
2023/06/09	0	0.00	10.1	78.30	78.10	-10.1	5,217	-0.19%
2023/06/08	12	77.58	0.6	77.96	77.40	11.4	5,167	0.22%
2023/06/07	9	77.81	1	77.90	78.20	8	5,067	0.16%
2023/06/05	2.5	78.04	2	78.15	78.00	0.5	4,932	0.01%
2023/06/02	1	75.70	6	77.02	77.10	-5	4,767	-0.10%
2023/06/01	0	0.00	1	75.30	75.70	-1	4,541	-0.02%
2023/05/31	10.1	75.30	102	75.25	75.30	-91.9	4,480	-2.05%	大賣/
2023/05/30	1	74.80	4	75.18	75.00	-3	4,343	-0.07%
2023/05/29	0	0.00	2	74.80	74.70	-2	4,292	-0.05%
2023/05/26	0	0.00	3	74.50	74.50	-3	4,279	-0.07%
2023/05/25	0	0.00	10	73.50	73.60	-10	4,183	-0.24%
2023/05/24	0	0.00	1	73.00	73.50	-1	4,171	-0.02%
2023/05/22	0	0.00	3	73.20	73.40	-3	4,114	-0.07%
2023/05/19	0	0.00	2	72.95	73.20	-2	4,072	-0.05%
2023/05/18	0	0.00	14	72.41	72.40	-14	3,997	-0.35%
2023/05/17	0	0.00	2	72.04	72.30	-2	3,986	-0.05%
2023/05/16	0	0.00	2	70.80	71.30	-2	3,882	-0.05%
2023/05/12	1	70.10	0	0.00	69.70	1	3,871	0.03%
2023/05/11	0	0.00	4	71.00	70.70	-4	3,826	-0.10%
2023/05/08	0	0.00	1	70.20	70.30	-1	3,910	-0.03%
2023/05/02	0	0.00	8	70.33	70.50	-8	4,086	-0.20%
2023/04/27	1	69.90	2	70.10	69.60	-1	4,145	-0.02%
2023/04/24	0	0.00	1	69.80	69.70	-1	3,855	-0.03%
2023/04/17	0	0.00	3	70.40	70.70	-3	3,715	-0.08%
2023/04/14	0	0.00	3	70.23	70.20	-3	3,662	-0.08%
2023/04/12	11	70.65	0	0.00	70.60	11	3,635	0.30%
2023/04/10	0	0.00	1	70.00	69.90	-1	3,573	-0.03%
2023/04/06	2	70.50	5	70.08	70.50	-3	3,537	-0.08%
2023/03/31	0	0.00	2	70.00	69.70	-2	3,480	-0.06%
2023/03/30	2	69.80	4	70.00	69.90	-2	3,647	-0.05%
2023/03/28	0	0.00	8	69.70	69.50	-8	4,095	-0.20%
2023/03/24	0	0.00	2	69.75	69.90	-2	4,654	-0.04%
2023/03/23	0	0.00	2.4	69.54	69.80	-2.4	4,667	-0.05%
2023/03/22	0	0.00	5	69.30	69.40	-5	4,691	-0.11%
2023/03/20	0	0.00	1	68.30	68.40	-1	4,785	-0.02%
2023/03/17	0	0.00	4	68.00	67.90	-4	4,828	-0.08%
2023/03/16	1	67.10	0	0.00	67.40	1	4,805	0.02%
2023/03/15	2.1	66.77	2	67.50	66.60	0.1	4,826	0.00%
2023/03/13	0	0.00	9	69.20	69.40	-9	4,759	-0.19%
2023/03/10	0	0.00	7	68.87	69.00	-7	4,742	-0.15%
2023/03/09	0	0.00	15	69.70	69.80	-15	4,780	-0.31%
2023/03/07	0	0.00	3	69.80	69.90	-3	4,838	-0.06%
2023/03/06	0	68.50	0	0.00	69.00	0	4,816	0.00%
2023/03/03	0	0.00	2	68.50	68.30	-2	4,817	-0.04%
2023/02/24	3	68.13	0	0.00	68.00	3	4,830	0.06%
2023/02/23	0	0.00	1	68.40	68.50	-1	4,810	-0.02%
2023/02/22	3	67.67	0	0.00	68.20	3	4,832	0.06%
2023/02/20	1	67.60	0.5	67.70	67.80	0.5	4,911	0.01%
2023/02/17	0	0.00	3	67.30	67.50	-3	4,942	-0.06%
2023/02/09	1	66.50	0	0.00	66.50	1	5,098	0.02%
2023/02/07	0	0.00	4	66.45	66.60	-4	5,177	-0.08%
2023/02/06	5	66.30	0	0.00	66.10	5	5,186	0.10%
2023/01/17	0.1	64.80	0	0.00	64.70	0.1	5,134	0.00%
2023/01/13	2	64.45	0	0.00	64.30	2	5,166	0.04%
2023/01/11	0	0.00	1.2	64.60	64.50	-1.2	5,367	-0.02%
2023/01/10	0	0.00	2	64.40	64.50	-2	5,497	-0.04%
2023/01/09	0	0.00	0.3	64.50	64.80	-0.3	5,566	-0.01%
2022/12/23	1	63.40	1	63.40	64.20	0	5,962	0.00%
2022/12/22	0	0.00	2	64.50	64.00	-2	6,001	-0.03%
2022/12/20	0	0.00	1	63.30	63.60	-1	5,618	-0.02%
2022/12/05	0	0.00	2	62.25	63.50	-2	5,390	-0.04%
2022/12/01	1	61.50	0	0.00	61.70	1	5,372	0.02%
2022/11/28	0	0.00	2	60.50	60.70	-2	5,446	-0.04%
2022/11/22	1	59.00	0	0.00	59.30	1	5,533	0.02%
2022/11/21	0.1	59.60	0	0.00	59.40	0.1	5,504	0.00%
2022/11/14	1	60.50	0	0.00	60.40	1	5,454	0.02%
2022/11/11	0.1	59.80	1	59.80	60.00	-1	5,398	-0.02%
2022/11/03	2	56.50	0	0.00	56.40	2	5,432	0.04%
2022/10/31	0	0.00	1	58.50	59.00	-1	5,488	-0.02%
2022/10/27	1	57.00	0	0.00	56.70	1	5,454	0.02%
2022/10/25	0	0.00	1	56.40	56.20	-1	5,495	-0.02%
2022/10/20	0	0.00	1	55.10	55.90	-1	5,525	-0.02%
2022/10/18	1.2	56.78	1	56.60	56.60	0.2	5,355	0.00%
2022/10/07	0.2	58.70	0	0.00	58.20	0.2	5,426	0.00%
2022/10/06	3.1	59.01	1	59.20	59.00	2.1	5,460	0.04%
2022/10/05	15	58.90	0	0.00	59.30	15	5,456	0.27%
2022/09/30	0.1	58.72	0	0.00	58.50	0.1	5,397	0.00%
2022/09/28	1	59.70	15	59.60	59.20	-14	5,353	-0.26%
2022/09/26	0	0.00	1	59.60	59.30	-1	5,384	-0.02%
2022/09/23	2	60.65	0	0.00	60.40	2	5,451	0.04%
2022/09/22	1	61.40	3.3	61.41	61.50	-2.3	5,844	-0.04%
2022/09/21	1	63.20	0	0.00	63.10	1	5,881	0.02%
2022/09/20	0	0.00	1	63.90	63.70	-1	5,815	-0.02%
2022/09/19	0	0.00	5	63.70	63.10	-5	5,783	-0.09%
2022/09/16	1	62.80	1	63.60	63.50	0	5,743	0.00%
2022/09/14	2	64.00	1	64.50	63.40	1	5,603	0.02%
2022/09/13	0	0.00	1	64.90	65.50	-1	5,593	-0.02%
2022/09/06	1	64.30	1	64.20	64.50	0	5,681	0.00%
2022/09/05	0	0.00	21	64.14	64.50	-21	5,657	-0.37%
2022/09/01	0.6	63.00	0	0.00	63.10	0.6	5,556	0.01%
2022/08/31	1.1	63.55	0	0.00	63.60	1.1	5,551	0.02%
2022/08/24	1	63.90	1	63.80	63.60	0	5,601	0.00%
2022/08/22	0	0.00	5	63.20	64.20	-5	5,821	-0.09%
2022/08/19	0.1	63.60	0	0.00	63.00	0.1	5,807	0.00%
2022/08/18	0	0.00	1	62.80	63.00	-1	5,827	-0.02%
2022/08/16	5.3	62.41	0	0.00	62.20	5.3	5,858	0.09%
2022/08/15	0	63.50	0	0.00	63.00	0	5,812	0.00%
2022/08/12	0	0.00	0.2	64.20	64.50	-0.2	5,768	0.00%
2022/08/10	0.7	63.20	0	0.00	63.00	0.7	5,813	0.01%
2022/08/08	0	0.00	1	62.00	62.10	-1	5,938	-0.02%
2022/08/05	1.1	61.63	0	0.00	62.00	1.1	6,189	0.02%
2022/08/04	0	0.00	1	62.40	63.00	-1	6,211	-0.02%
2022/08/03	2	63.10	1	62.80	63.10	1	6,229	0.02%
2022/08/02	0.1	62.60	0	0.00	63.00	0.1	6,251	0.00%
2022/08/01	0.3	62.60	2	62.40	62.30	-1.7	6,214	-0.03%
2022/07/28	0	0.00	1	62.30	62.30	-1	6,139	-0.02%
2022/07/26	0	0.00	1	60.90	60.80	-1	6,119	-0.02%
2022/07/25	0	0.00	0.4	61.80	61.60	-0.4	6,160	-0.01%
2022/07/21	0	0.00	9	60.34	60.50	-9	6,216	-0.14%
2022/07/18	1	58.70	0	0.00	58.70	1	6,313	0.02%
2022/07/12	3	56.73	1	56.30	56.70	2	6,400	0.03%
2022/07/11	0.4	57.50	0	0.00	57.40	0.4	6,416	0.01%
2022/07/08	7.1	57.42	0	0.00	57.40	7.1	6,420	0.11%
2022/07/07	1.1	56.50	0	0.00	56.70	1.1	6,437	0.02%
2022/07/06	11	55.46	1	55.20	55.10	10	6,481	0.15%
2022/07/04	0.4	56.34	0	0.00	55.70	0.4	6,456	0.01%
2022/07/01	7.1	57.82	0	0.00	57.10	7.1	6,479	0.11%
2022/06/30	12	57.94	44	57.25	57.00	-32	6,414	-0.50%
2022/06/29	1	67.10	0	0.00	66.80	1	6,015	0.02%
2022/06/28	0	68.40	0	0.00	68.20	0	5,905	0.00%
2022/06/27	0	0.00	1	68.80	68.70	-1	5,899	-0.02%
2022/06/24	0	0.00	1	68.00	68.50	-1	5,877	-0.02%
2022/06/20	3	68.99	0	0.00	68.30	3	6,034	0.05%
2022/06/17	1	68.80	0	0.00	69.90	1	6,074	0.02%
2022/06/16	1	69.30	0	0.00	68.80	1	6,000	0.02%
2022/06/10	2	68.85	0	0.00	68.70	2	6,724	0.03%
2022/06/07	1	69.40	0	0.00	69.20	1	7,129	0.01%
2022/06/01	1	69.30	0	0.00	69.20	1	7,348	0.01%
2022/05/31	1	68.90	50	68.20	69.60	-49	7,348	-0.67%
2022/05/27	0	0.00	1	66.80	67.00	-1	7,128	-0.01%
2022/05/26	1	66.00	1	65.90	65.90	0	7,201	0.00%
2022/05/25	1	66.00	5	65.80	65.90	-4	7,231	-0.06%
2022/05/24	0	65.30	0	0.00	64.90	0	7,279	0.00%
2022/05/23	1	65.50	0	0.00	65.30	1	7,278	0.01%
2022/05/19	0	65.30	1	64.60	64.70	-1	7,274	-0.01%
2022/05/18	8	65.19	0	0.00	65.20	8	7,214	0.11%
2022/05/17	2	64.65	1	64.40	64.50	1	7,177	0.01%
2022/05/16	3.1	64.77	0	0.00	64.20	3.1	7,123	0.04%
2022/05/13	55.1	64.65	0	0.00	64.60	55.1	7,048	0.78%
2022/05/12	2	68.15	1	68.10	67.70	1	6,802	0.01%
2022/05/11	2	68.60	0	0.00	68.50	2	6,716	0.03%
2022/05/10	0	69.80	0	0.00	69.70	0	6,755	0.00%
2022/05/09	0	0.00	5	69.76	69.40	-5	6,795	-0.07%
2022/05/06	0.1	70.40	0	0.00	70.60	0.1	6,771	0.00%
2022/04/29	0	0.00	3	70.03	70.30	-3	6,988	-0.04%
2022/04/28	9	68.99	0	0.00	69.40	9	7,031	0.13%
2022/04/27	8	69.84	2	70.30	69.90	6	6,982	0.09%
2022/04/22	1	71.00	5	71.10	72.00	-4	7,200	-0.06%
2022/04/21	0	0.00	8	71.49	71.90	-8	7,147	-0.11%
2022/04/19	1	70.00	1	70.90	70.00	0	6,993	0.00%
2022/04/18	0	0.00	1	70.20	70.50	-1	7,016	-0.01%
2022/04/15	12	70.51	0	0.00	70.30	12	7,000	0.17%
2022/04/14	0	0.00	5	71.10	71.50	-5	6,987	-0.07%
2022/04/13	0	0.00	6	71.12	71.50	-6	7,074	-0.08%
2022/04/12	0	0.00	7	71.24	71.00	-7	7,071	-0.10%
2022/04/11	1	70.61	0.5	70.70	70.80	0.5	7,046	0.01%
2022/04/08	0.1	71.50	1	71.60	71.60	-0.9	7,041	-0.01%
2022/04/07	2.1	71.15	1.1	71.29	71.10	1	7,028	0.01%
2022/04/06	4.1	71.53	0	0.00	71.60	4.1	6,920	0.06%
2022/04/01	0	0.00	1	71.80	72.50	-1	6,933	-0.01%
2022/03/31	11	72.00	0	0.00	72.40	11	6,919	0.16%
2022/03/30	26.5	72.78	0	0.00	72.70	26.5	6,873	0.39%
2022/03/29	1	72.70	0	0.00	72.80	1	6,864	0.01%
2022/03/28	0	0.00	1	72.80	72.80	-1	6,831	-0.01%
2022/03/25	0	0.00	1	73.60	73.60	-1	6,816	-0.01%
2022/03/24	3	73.40	3	73.33	73.60	0	6,793	0.00%
2022/03/22	0	0.00	12	71.98	72.80	-12	6,628	-0.18%
2022/03/21	5	72.00	1	72.10	71.90	4	6,518	0.06%
2022/03/18	0	0.00	3	72.70	72.80	-3	6,492	-0.05%
2022/03/17	1	72.10	2	72.40	72.90	-1	6,112	-0.02%
2022/03/16	0	71.60	7	71.76	72.10	-7	5,956	-0.12%
2022/03/15	5	70.84	5.5	71.09	71.60	-0.5	5,852	-0.01%
2022/03/14	3	71.10	16	71.01	71.60	-13	5,755	-0.23%
2022/03/11	6	70.45	3	70.50	70.40	3	5,584	0.05%
2022/03/09	2.5	68.34	0	0.00	68.90	2.5	5,413	0.05%
2022/03/08	0	0.00	0.2	68.30	68.60	-0.2	5,452	0.00%
2022/03/07	3.1	67.77	0	0.00	67.60	3.1	5,354	0.06%
2022/03/01	0	0.00	1	70.50	70.30	-1	5,422	-0.02%
2022/02/24	2	69.05	0	0.00	69.00	2	5,286	0.04%
2022/02/15	1	69.40	0	0.00	69.10	1	5,457	0.02%
2022/02/14	1.1	69.60	0	0.00	69.60	1.1	5,494	0.02%
2022/02/10	0	0.00	1	70.80	70.80	-1	5,540	-0.02%
2022/02/09	0	0.00	1	70.00	70.80	-1	5,515	-0.02%
2022/02/08	0.1	69.50	0	0.00	69.70	0.1	5,456	0.00%
2022/02/07	1	69.00	2	69.50	69.60	-1	5,471	-0.02%
2022/01/25	1	69.70	0	0.00	69.90	1	5,829	0.02%
2022/01/24	1	70.20	2	70.45	70.80	-1	5,792	-0.02%
2022/01/21	0	0.00	3	69.87	70.40	-3	5,745	-0.05%
2022/01/20	0	0.00	2	70.85	70.90	-2	5,651	-0.04%
2022/01/19	6	70.67	9.4	70.84	71.00	-3.4	5,613	-0.06%
2022/01/18	4	69.78	25	70.41	70.40	-21	5,451	-0.39%
2022/01/17	1	68.90	0	0.00	69.00	1	5,157	0.02%
2022/01/13	1	68.70	1	69.30	69.30	0	5,198	0.00%
2022/01/12	11	68.71	0	0.00	69.30	11	5,218	0.21%
2022/01/11	0	0.00	1.1	68.99	69.10	-1.1	5,242	-0.02%
2022/01/10	17	68.50	0	68.80	68.80	17	5,236	0.32%
2022/01/07	3	68.70	2	69.40	69.10	1	5,255	0.02%
2022/01/06	0	0.00	2	69.15	69.30	-2	5,247	-0.04%
2022/01/05	2	68.50	2	68.80	68.90	0	5,207	0.00%
2022/01/04	3	68.07	0	0.00	68.30	3	5,251	0.06%
2022/01/03	3	69.20	1	69.40	68.90	2	5,199	0.04%
2021/12/30	0	0.00	2	69.00	69.10	-2	5,216	-0.04%
2021/12/28	0	0.00	11	69.37	69.40	-11	5,246	-0.21%
2021/12/22	1	68.50	0	0.00	68.50	1	5,294	0.02%
2021/12/21	1	68.70	3	68.70	68.70	-2	5,306	-0.04%
2021/12/20	0	0.00	2	68.40	68.50	-2	5,312	-0.04%
2021/12/16	1	68.00	0	0.00	67.90	1	5,404	0.02%
2021/12/15	1	67.20	1	67.60	67.70	0	5,462	0.00%
2021/12/14	0	0.00	2	67.45	67.50	-2	5,527	-0.04%
2021/12/13	0.1	67.80	1	67.50	67.40	-0.9	5,502	-0.02%
2021/12/10	4.4	68.31	5	67.90	67.90	-0.7	5,489	-0.01%
2021/12/09	0.1	67.70	1	67.50	68.00	-0.9	5,482	-0.02%
2021/12/07	0.1	67.00	0.1	66.90	66.80	0	5,387	0.00%
2021/12/06	0	0.00	1	66.70	66.90	-1	5,381	-0.02%
2021/12/03	0	66.50	0	0.00	66.40	0	5,382	0.00%
2021/12/02	3	66.47	0	0.00	66.40	3	5,331	0.06%
2021/12/01	4	66.78	1	66.80	66.90	3	5,259	0.06%
2021/11/30	1	67.20	0	0.00	66.60	1	5,250	0.02%
2021/11/29	0	67.10	0	0.00	67.00	0	5,112	0.00%
2021/11/26	2	67.35	1	67.50	67.30	1	5,111	0.02%
2021/11/25	1.1	67.72	2	67.80	67.80	-0.9	5,201	-0.02%
2021/11/24	3.2	68.26	4	68.30	68.10	-0.8	5,184	-0.02%
2021/11/23	1	68.40	1.2	68.31	68.30	-0.2	5,190	0.00%
2021/11/22	4	68.45	27	68.40	68.20	-23	5,195	-0.44%
2021/11/18	0	0.00	10	68.20	68.30	-10	5,245	-0.19%
2021/11/17	2	68.05	2	68.00	68.00	0	5,224	0.00%
2021/11/16	10	68.13	6	68.32	68.40	4	5,203	0.08%
2021/11/15	5	68.02	0	0.00	68.00	5	5,251	0.10%
2021/11/12	3	67.30	2	67.30	67.70	1	5,276	0.02%
2021/11/11	0	0.00	1	67.70	67.90	-1	5,244	-0.02%
2021/11/10	1	68.40	0	0.00	68.40	1	5,304	0.02%
2021/11/09	3	68.33	4	68.92	69.00	-1	5,375	-0.02%
2021/11/05	0	68.80	6	68.60	69.00	-6	5,496	-0.11%
2021/11/04	0	0.00	1	69.50	69.30	-1	5,483	-0.02%
2021/11/02	3.1	69.64	6	70.07	69.30	-3	5,477	-0.05%
2021/11/01	0	0.00	3	68.10	68.10	-3	5,329	-0.06%
2021/10/29	0	0.00	1	67.70	68.00	-1	5,344	-0.02%
2021/10/27	3	67.53	3	67.50	67.70	0	5,372	0.00%
2021/10/26	6	67.60	0	0.00	67.90	6	5,448	0.11%
2021/10/25	0	67.20	0	0.00	67.10	0	5,456	0.00%
2021/10/22	0	0.00	1	67.30	67.40	-1	5,540	-0.02%
2021/10/21	3	67.57	1	67.70	67.40	2	5,629	0.04%
2021/10/19	2	67.85	1	67.90	67.90	1	5,613	0.02%
2021/10/14	0	0.00	2	67.60	67.40	-2	5,724	-0.03%
2021/10/12	3	67.70	24.4	67.49	67.70	-21.4	5,787	-0.37%
2021/10/08	5	67.00	0	0.00	66.80	5	5,786	0.09%
2021/10/07	0	0.00	1	67.00	66.80	-1	5,886	-0.02%
2021/10/06	0	0.00	1.5	66.13	66.50	-1.5	6,001	-0.02%
2021/10/05	10	66.28	0	0.00	66.40	10	6,142	0.16%
2021/10/04	1	66.30	0	0.00	66.10	1	6,293	0.02%
2021/10/01	22	66.08	0	0.00	66.00	22	6,320	0.35%
2021/09/30	0	0.00	20	66.50	67.00	-20	6,337	-0.32%
2021/09/29	21	65.60	0	0.00	65.80	21	6,376	0.33%
2021/09/28	1	66.80	11	66.88	66.50	-10	6,517	-0.15%
2021/09/27	1	67.00	0	0.00	67.20	1	6,647	0.02%
2021/09/24	10	67.20	42	67.27	67.10	-32	6,925	-0.46%
2021/09/23	0	0.00	10	66.40	66.10	-10	7,370	-0.14%
2021/09/22	11	64.31	0	0.00	65.60	11	7,624	0.14%
2021/09/17	1	65.20	1	65.10	64.70	0	7,717	0.00%
2021/09/14	11	64.79	2	64.80	64.50	9	8,037	0.11%
2021/09/13	2	64.75	0	0.00	65.20	2	8,176	0.02%
2021/09/10	20	64.60	8	64.70	65.00	12	8,303	0.14%
2021/09/08	1.3	64.40	6	64.62	64.40	-4.7	8,506	-0.06%
2021/09/06	0	0.00	3	65.30	65.30	-3	8,622	-0.03%
2021/09/03	3	65.07	0	0.00	65.30	3	8,711	0.03%
2021/09/02	3	64.67	0	0.00	64.50	3	8,730	0.03%
2021/09/01	0.1	65.20	1	65.00	64.90	-0.9	8,760	-0.01%
2021/08/31	12	64.54	0	0.00	64.80	12	8,750	0.14%
2021/08/30	2	64.40	2	64.40	64.60	0	8,683	0.00%
2021/08/27	1	64.70	0	0.00	64.70	1	8,706	0.01%
2021/08/25	2	64.25	0	0.00	64.30	2	8,778	0.02%
2021/08/24	1	64.80	0	0.00	64.90	1	8,764	0.01%
2021/08/23	2	64.60	0	0.00	64.50	2	8,846	0.02%
2021/08/20	1	64.20	0	0.00	64.20	1	8,974	0.01%
2021/08/19	1	63.90	0	0.00	64.50	1	9,122	0.01%
2021/08/18	1	63.70	3	63.70	64.10	-2	9,144	-0.02%
2021/08/17	2	64.15	14	64.41	64.50	-12	9,221	-0.13%
2021/08/16	6	64.60	1	64.70	64.50	5	9,212	0.05%
2021/08/13	3.4	65.86	0	0.00	65.70	3.4	9,230	0.04%
2021/08/12	6	66.92	0	0.00	66.60	6	9,300	0.06%
2021/08/11	1	67.90	12	67.68	67.80	-11	9,333	-0.12%
2021/08/09	0.3	67.80	1	67.80	67.50	-0.7	9,527	-0.01%
2021/08/05	5	68.38	1	68.40	68.80	4	9,788	0.04%
2021/08/04	1	66.90	3	66.90	67.20	-2	10,213	-0.02%
2021/08/03	0	0.00	1	66.90	67.10	-1	10,434	-0.01%
2021/08/02	0	0.00	2	67.00	67.10	-2	10,492	-0.02%
2021/07/29	0	0.00	2	67.40	67.60	-2	10,767	-0.02%
2021/07/28	0	0.00	2	67.40	67.80	-2	10,891	-0.02%
2021/07/27	7	67.91	5	67.80	68.00	2	11,112	0.02%
2021/07/26	1	66.80	0	0.00	66.90	1	11,257	0.01%
2021/07/23	0	0.00	2	66.90	66.80	-2	11,392	-0.02%
2021/07/22	101	67.79	0	0.00	67.10	101	11,465	0.88%	大買/鉅額交易
2021/07/21	0.1	67.31	6	67.05	67.20	-5.9	11,550	-0.05%
2021/07/20	7.4	67.36	2	67.20	67.20	5.4	11,656	0.05%
2021/07/19	1	67.90	0	0.00	67.90	1	11,774	0.01%
2021/07/16	1	68.10	0	0.00	68.00	1	12,296	0.01%
2021/07/15	1	67.80	20	67.90	67.90	-19	12,418	-0.15%
2021/07/14	3	67.60	0	0.00	67.80	3	12,453	0.02%
2021/07/13	2.2	67.68	9.4	67.95	68.00	-7.2	12,488	-0.06%
2021/07/12	15	66.95	2	66.90	66.90	13	12,472	0.10%
2021/07/09	14.5	67.53	2	67.40	67.60	12.5	12,388	0.10%
2021/07/08	0	0.00	1	68.10	68.10	-1	12,472	-0.01%
2021/07/07	5	68.18	1	68.10	68.30	4	12,569	0.03%
2021/07/05	6	67.95	0	0.00	68.70	6	12,813	0.05%
2021/07/02	3	67.90	5	67.94	68.00	-2	12,858	-0.02%
2021/07/01	8.1	68.33	1.5	68.49	68.30	6.6	12,921	0.05%
2021/06/30	9	68.85	1	68.70	68.80	8	12,878	0.06%
2021/06/29	21	73.71	8	73.80	73.70	13	12,478	0.10%
2021/06/28	1	74.10	0	0.00	74.00	1	12,325	0.01%
2021/06/25	3	74.53	0	0.00	74.50	3	12,356	0.02%
2021/06/24	2	74.70	1	74.80	74.50	1	12,490	0.01%
2021/06/22	2	74.45	0	0.00	74.30	2	13,325	0.02%
2021/06/21	1	74.10	2	73.90	74.40	-1	13,359	-0.01%
2021/06/18	15	74.50	1	74.40	74.70	14	13,457	0.10%
2021/06/17	1	74.00	0	0.00	74.00	1	13,494	0.01%
2021/06/11	1.6	72.48	0	0.00	72.30	1.6	14,259	0.01%
2021/06/09	1	72.61	0	0.00	72.70	1	14,498	0.01%
2021/06/08	0	0.00	2	73.35	73.50	-2	14,816	-0.01%
2021/06/07	2	73.50	2	73.00	72.90	0	15,404	0.00%
2021/06/04	0	0.00	1	73.50	73.40	-1	15,470	-0.01%
2021/06/03	0	0.00	20	73.70	73.50	-20	15,584	-0.13%
2021/06/02	0	0.00	3	73.53	73.60	-3	15,739	-0.02%
2021/06/01	0	0.00	2	73.50	73.80	-2	15,892	-0.01%
2021/05/31	1	73.30	10	73.40	73.50	-9	15,999	-0.06%
2021/05/28	1	73.20	3	73.20	73.20	-2	16,099	-0.01%
2021/05/27	0.1	72.80	1	73.30	73.20	-1	16,226	-0.01%
2021/05/25	2	72.70	18	72.73	72.90	-16	16,687	-0.10%
2021/05/24	0	72.70	0	0.00	72.70	0	16,815	0.00%
2021/05/21	6	72.82	5	72.50	72.50	1	16,964	0.01%
2021/05/20	2	72.15	3	71.93	72.10	-1	17,089	-0.01%
2021/05/19	0	0.00	2	70.75	71.50	-2	17,153	-0.01%
2021/05/18	2.4	69.67	0	0.00	70.20	2.4	17,358	0.01%
2021/05/17	1	68.50	2	68.60	68.40	-1	17,964	-0.01%
2021/05/14	1.2	70.30	2	70.45	70.60	-0.8	17,941	0.00%
2021/05/13	0	0.00	4	69.93	70.10	-4	18,054	-0.02%
2021/05/12	2	71.80	7	70.97	71.10	-5	17,959	-0.03%
2021/05/11	1	69.71	4	69.27	69.30	-3	17,558	-0.02%
2021/05/10	2	70.75	2.3	70.75	70.60	-0.3	17,580	0.00%
2021/05/07	2	70.70	0	0.00	71.10	2	18,197	0.01%
2021/05/06	22	70.04	4	69.75	69.70	18	19,274	0.09%
2021/05/05	14	71.18	0	0.00	70.80	14	19,804	0.07%
2021/05/04	21	71.16	7	71.13	71.50	14	20,037	0.07%
2021/05/03	4	72.45	3	72.77	72.20	1	20,055	0.00%
2021/04/29	6	73.72	5	73.88	73.60	1	20,347	0.00%
2021/04/28	5	73.74	2	73.80	73.60	3	20,672	0.01%
2021/04/27	4	73.23	2	73.20	73.30	2	21,355	0.01%
2021/04/26	9	73.58	1	73.70	73.60	8	21,679	0.04%
2021/04/23	2	74.05	1	73.80	73.90	1	22,419	0.00%
2021/04/22	15	74.94	36	74.67	74.10	-21	24,604	-0.09%
2021/04/21	1	73.60	5	74.04	74.30	-4	25,484	-0.02%
2021/04/20	11	73.61	2	73.75	74.00	9	26,144	0.03%
2021/04/19	13	73.79	2.1	73.75	73.80	10.9	26,288	0.04%
2021/04/16	8	73.54	3	73.47	73.50	5	26,368	0.02%
2021/04/15	2	72.95	0	0.00	73.00	2	26,429	0.01%
2021/04/14	4	72.23	0	0.00	73.20	4	26,434	0.02%
2021/04/13	6	72.62	26	72.98	72.50	-20	26,365	-0.08%
2021/04/12	4	72.75	6	72.77	72.70	-2	26,479	-0.01%
2021/04/09	5.2	73.50	1	73.40	73.30	4.2	26,461	0.02%
2021/04/08	27	73.71	2	73.65	73.60	25	26,327	0.09%
2021/04/07	49.1	72.75	6	72.68	72.80	43.1	26,181	0.16%
2021/04/06	10	73.36	10	73.10	73.00	0	26,030	0.00%
2021/04/01	3	73.57	2	73.50	73.50	1	25,829	0.00%
2021/03/31	4	73.95	3	73.90	74.10	1	25,726	0.00%
2021/03/30	13	73.35	12.2	73.58	73.70	0.8	25,623	0.00%
2021/03/29	20	73.51	11	73.63	73.60	9	25,510	0.04%
2021/03/26	50	73.82	9	73.93	73.80	41	25,357	0.16%
2021/03/25	3	75.50	12	74.95	75.70	-9	24,820	-0.04%
2021/03/24	5	73.90	4.4	74.21	74.20	0.6	24,692	0.00%
2021/03/23	13	73.85	32	74.08	74.00	-19	24,594	-0.08%
2021/03/22	17	74.18	4	74.15	74.00	13	24,491	0.05%
2021/03/19	5	74.12	7	74.19	75.00	-2	24,545	-0.01%
2021/03/18	33.1	74.29	37	74.32	74.30	-4	24,358	-0.02%
2021/03/17	13	72.52	16	72.45	72.30	-3	24,366	-0.01%
2021/03/16	9.3	71.73	3	71.83	71.50	6.3	24,370	0.03%
2021/03/15	139	71.26	2	71.35	71.50	137	24,405	0.56%	大買/鉅額交易
2021/03/12	30.1	71.27	12	71.22	71.40	18.1	24,426	0.07%
2021/03/11	35.2	71.64	9	71.54	72.00	26.2	24,483	0.11%
2021/03/10	0.1	74.30	5	74.10	73.90	-4.9	23,998	-0.02%
2021/03/09	2.1	73.11	2	73.00	72.80	0.1	23,975	0.00%
2021/03/08	10	73.50	0	0.00	73.20	10	23,979	0.04%
2021/03/05	2	73.50	1	74.00	73.50	1	23,936	0.00%
2021/03/04	4.1	74.43	0	0.00	74.30	4.1	23,982	0.02%
2021/03/03	3	74.57	179	74.33	75.50	-176	23,918	-0.74%	大賣/鉅額交易
2021/03/02	13	74.28	300.2	74.32	73.90	-287.2	23,861	-1.20%	大賣/鉅額交易
2021/02/26	12.1	74.71	4	74.88	74.60	8.1	23,754	0.03%
2021/02/25	9.2	75.82	0	0.00	75.90	9.2	23,456	0.04%
2021/02/24	9.1	76.21	2	76.40	76.00	7.1	23,325	0.03%
2021/02/23	5.2	75.03	7.7	75.16	75.10	-2.5	23,270	-0.01%
2021/02/22	14	76.01	3	76.10	75.80	11	23,118	0.05%
2021/02/19	7	75.63	20	75.70	76.10	-13	22,985	-0.06%
2021/02/18	31.3	75.28	8	75.43	75.40	23.3	22,853	0.10%
2021/02/17	26.3	75.62	4	75.70	75.20	22.3	22,678	0.10%
2021/02/05	6.1	78.49	2	78.95	78.40	4.1	22,274	0.02%
2021/02/04	13	78.85	15	78.82	78.90	-2	22,157	-0.01%
2021/02/03	6	78.23	1	78.50	78.20	5	22,161	0.02%
2021/02/02	5	78.42	11.2	78.30	78.10	-6.2	22,341	-0.03%
2021/02/01	4	77.93	12	77.81	78.00	-8	22,368	-0.04%
2021/01/29	51	80.90	18	79.43	78.40	33	22,106	0.15%
2021/01/28	25.1	81.78	22	82.19	81.50	3.1	21,406	0.01%
2021/01/27	4.2	80.52	26	80.72	81.10	-21.8	20,213	-0.11%
2021/01/26	36.5	78.89	22.2	78.33	77.70	14.3	19,412	0.07%
2021/01/25	4	77.45	15.5	77.93	78.00	-11.5	19,027	-0.06%
2021/01/22	7.3	77.25	37	77.22	77.60	-29.7	18,789	-0.16%
2021/01/21	17.3	77.74	21	77.27	77.00	-3.7	18,280	-0.02%
2021/01/20	77	77.44	47	76.77	76.00	30	17,816	0.17%
2021/01/19	37.6	78.94	37	79.02	79.00	0.6	17,029	0.00%
2021/01/18	398	80.06	13	79.30	79.00	385	16,570	2.32%	大買/鉅額交易
2021/01/15	173.2	81.24	83	81.31	80.40	90.2	15,678	0.58%	大買/
2021/01/14	38.2	74.46	187	77.05	77.90	-148.8	13,423	-1.11%	大賣/鉅額交易
2021/01/13	19	69.47	36	69.97	70.90	-17	12,034	-0.14%
2021/01/12	4	67.85	5	66.90	67.50	-1	11,175	-0.01%
2021/01/11	0	0.00	1	67.10	67.30	-1	10,964	-0.01%
2021/01/08	1	67.20	3	67.00	67.40	-2	10,765	-0.02%
2021/01/07	3	66.80	0	0.00	66.80	3	10,613	0.03%
2021/01/06	6	66.77	1	66.70	66.70	5	10,633	0.05%
2021/01/05	7	66.91	0	0.00	66.80	7	10,501	0.07%
2021/01/04	4	67.75	0	0.00	68.00	4	10,269	0.04%
2020/12/29	17	67.81	17	67.15	67.10	0	9,957	0.00%
2020/12/28	1	68.00	0	0.00	68.00	1	9,906	0.01%
2020/12/25	6	67.90	0	0.00	67.80	6	9,956	0.06%
2020/12/24	0	0.00	3	66.80	66.80	-3	9,924	-0.03%
2020/12/22	5	66.62	3	66.67	66.20	2	9,905	0.02%
2020/12/21	52	66.19	0	0.00	66.20	52	9,896	0.53%
2020/12/18	9	67.66	1	67.60	66.70	8	9,762	0.08%
2020/12/17	0.2	67.90	0	0.00	67.90	0.2	9,618	0.00%
2020/12/16	0	0.00	8	68.00	68.50	-8	9,602	-0.08%
2020/12/15	8	68.00	5	67.50	67.30	3	9,669	0.03%
2020/12/14	5	70.60	0	0.00	69.60	5	9,443	0.05%
2020/12/11	9	70.70	19	70.65	69.90	-10	9,331	-0.11%
2020/12/10	6	69.30	124	69.17	69.40	-118	8,938	-1.32%	大賣/鉅額交易
2020/12/09	1	68.90	10	69.26	69.40	-9	8,781	-0.10%
2020/12/08	13	68.48	1	68.40	68.40	12	8,606	0.14%
2020/12/07	6	68.28	3	68.21	68.80	3	8,455	0.03%
2020/12/04	1	66.40	3	66.50	66.60	-2	8,094	-0.02%
2020/12/03	0	0.00	2	66.15	66.10	-2	8,018	-0.02%
2020/12/02	0	0.00	1	65.70	66.40	-1	7,971	-0.01%
2020/12/01	4	65.15	1	64.80	65.50	3	7,857	0.04%
2020/11/30	9	66.64	7	66.64	65.30	2	7,741	0.03%
2020/11/27	5	66.50	4	66.50	66.50	1	7,551	0.01%
2020/11/26	11	66.04	0	0.00	66.50	11	7,521	0.15%
2020/11/25	6	66.17	0	0.00	65.90	6	7,510	0.08%
2020/11/24	1	66.00	1	66.20	66.20	0	7,477	0.00%
2020/11/23	1	66.00	0	0.00	65.90	1	7,358	0.01%
2020/11/20	2	65.75	8	65.69	65.60	-6	7,246	-0.08%
2020/11/19	1	65.10	2	65.05	65.00	-1	7,129	-0.01%
2020/11/18	0	0.00	6	65.18	65.30	-6	7,205	-0.08%
2020/11/17	0	0.00	1	64.90	65.00	-1	7,243	-0.01%
2020/11/16	1	65.00	2	64.90	65.00	-1	7,368	-0.01%
2020/11/13	1	63.70	3	64.07	64.10	-2	7,365	-0.03%
2020/11/12	0	0.00	5	62.40	62.30	-5	7,281	-0.07%
2020/11/11	0	0.00	2.2	62.23	62.50	-2.2	7,841	-0.03%
2020/11/10	0	0.00	6	60.27	60.30	-6	8,501	-0.07%
2020/11/09	5	60.84	1	62.50	60.90	4	8,160	0.05%
2020/11/06	1	62.00	0	0.00	62.20	1	7,951	0.01%
2020/11/04	5	62.30	0	0.00	62.30	5	8,066	0.06%
2020/11/02	50	61.50	0	0.00	62.20	50	8,331	0.60%
2020/10/30	2	61.60	0	0.00	61.50	2	8,537	0.02%
2020/10/27	0	0.00	3	62.20	62.50	-3	8,706	-0.03%
2020/10/26	5	62.30	0	0.00	62.30	5	8,767	0.06%
2020/10/23	1	62.30	0	62.50	62.40	1	8,830	0.01%
2020/10/22	7	62.36	0	0.00	62.30	7	8,865	0.08%
2020/10/21	2	62.95	0	0.00	62.80	2	8,820	0.02%
2020/10/20	0	0.00	0	63.50	63.50	0	8,922	0.00%
2020/10/19	2	63.60	20	63.40	63.50	-18	8,992	-0.20%
2020/10/16	20	63.10	0	0.00	63.10	20	9,136	0.22%
2020/10/07	0	0.00	1	63.50	63.40	-1	9,439	-0.01%
2020/09/30	0	0.00	5	63.84	63.80	-5	9,703	-0.05%
2020/09/29	1	62.30	6	63.08	62.90	-5	9,763	-0.05%
2020/09/28	0	0.00	1	62.20	62.20	-1	9,840	-0.01%
2020/09/25	1	61.10	0	0.00	61.30	1	9,978	0.01%
2020/09/24	9	61.61	0	0.00	61.50	9	10,068	0.09%
2020/09/23	51	63.29	0	0.00	63.00	51	10,071	0.51%
2020/09/22	20	63.60	20	63.60	63.20	0	10,826	0.00%
2020/09/21	2	65.20	0.1	64.30	64.20	1.9	11,198	0.02%
2020/09/18	1	64.80	5	64.30	65.60	-4	11,465	-0.03%
2020/09/15	2	63.90	3	64.00	63.90	-1	11,987	-0.01%
2020/09/08	1	62.80	0	0.00	63.10	1	12,530	0.01%
2020/09/04	2	62.80	1	63.00	63.60	1	12,959	0.01%
2020/09/02	3	63.50	0	0.00	63.70	3	13,103	0.02%
2020/09/01	7	63.26	10	63.41	63.50	-3	13,101	-0.02%
2020/08/31	5	62.80	2	62.95	62.50	3	13,183	0.02%
2020/08/28	1	63.90	1	62.80	62.90	0	13,242	0.00%
2020/08/26	1	63.30	0	0.00	63.60	1	13,311	0.01%
2020/08/25	0	0.00	4	64.30	63.80	-4	13,476	-0.03%
2020/08/24	8	63.05	5	63.40	63.30	3	13,484	0.02%
2020/08/21	15	64.65	0	0.00	64.40	15	13,382	0.11%
2020/08/20	6	64.25	0	0.00	64.00	6	13,352	0.04%
2020/08/19	2	67.70	2	66.75	66.60	0	13,179	0.00%
2020/08/18	6	68.07	1	68.10	67.70	5	13,092	0.04%
2020/08/17	21	68.82	15	69.08	69.10	6	13,050	0.05%
2020/08/14	16	65.94	24	66.48	66.70	-8	12,536	-0.06%
2020/08/11	9	62.20	17	62.80	62.00	-8	12,059	-0.07%
2020/08/07	10	63.96	12	63.63	63.60	-2	12,421	-0.02%
2020/08/06	0	0.00	2	64.10	64.00	-2	12,425	-0.02%
2020/08/05	4	64.25	6	64.12	63.40	-2	12,453	-0.02%
2020/08/04	0	0.00	16	63.39	63.80	-16	12,389	-0.13%
2020/08/03	3	62.00	0	0.00	62.10	3	12,256	0.02%
2020/07/31	0	0.00	1	61.70	61.70	-1	12,209	-0.01%
2020/07/30	0	0.00	2	60.50	61.30	-2	12,140	-0.02%
2020/07/29	3	60.30	0	0.00	60.10	3	12,083	0.02%
2020/07/27	9	60.89	5	61.10	60.40	4	12,154	0.03%
2020/07/24	19	61.61	10	61.00	61.20	9	12,241	0.07%
2020/07/23	12	62.53	0	0.00	62.20	12	12,237	0.10%
2020/07/22	0	0.00	5	62.00	61.90	-5	12,201	-0.04%
2020/07/21	9	61.08	8	61.39	61.20	1	12,219	0.01%
2020/07/20	2	61.95	0	0.00	61.50	2	12,115	0.02%
2020/07/15	22	64.18	1	63.90	63.90	21	12,107	0.17%
2020/07/13	2	64.45	0	0.00	64.80	2	12,260	0.02%
2020/07/10	8	64.00	0	0.00	63.70	8	12,339	0.06%
2020/07/09	1	64.70	0	0.00	64.80	1	12,411	0.01%
2020/07/08	4	65.00	1	65.40	65.10	3	12,351	0.02%
2020/07/07	15	65.57	6	66.47	65.60	9	12,272	0.07%
2020/07/06	8	66.73	2	67.25	66.50	6	12,140	0.05%
2020/07/03	5	65.76	2	66.10	66.10	3	12,122	0.02%
2020/07/01	2	64.65	0	0.00	64.50	2	12,103	0.02%
2020/06/30	19	64.58	0	0.00	64.00	19	12,039	0.16%
2020/06/29	3	70.00	2	70.15	69.80	1	11,418	0.01%
2020/06/24	0	0.00	5	70.24	70.10	-5	11,148	-0.04%
2020/06/23	1	70.40	0	0.00	70.00	1	11,187	0.01%
2020/06/22	9	69.54	6	69.93	70.10	3	10,980	0.03%
2020/06/17	0	0.00	1	68.10	68.60	-1	10,682	-0.01%
2020/06/16	0	0.00	8	68.78	68.60	-8	10,759	-0.07%
2020/06/15	1	68.50	0	0.00	67.80	1	10,819	0.01%
2020/06/12	4	68.83	12	69.00	69.10	-8	10,733	-0.07%
2020/06/11	4	68.23	5	70.02	67.80	-1	10,583	-0.01%
2020/06/10	2	66.20	3	66.87	67.00	-1	10,270	-0.01%
2020/06/09	10	66.30	1	66.30	66.00	9	10,382	0.09%
2020/06/08	0	0.00	2	66.80	66.80	-2	10,395	-0.02%
2020/06/05	6	66.10	0	66.30	66.30	6	10,372	0.06%
2020/06/04	1	66.30	2	66.70	66.40	-1	10,458	-0.01%
2020/06/03	0	0.00	9	66.37	66.10	-9	10,478	-0.09%
2020/06/02	0	0.00	5	65.12	65.10	-5	10,380	-0.05%
2020/06/01	3	64.27	3	64.57	64.20	0	10,357	0.00%
2020/05/29	0	0.00	10	62.93	64.50	-10	10,339	-0.10%
2020/05/28	21	61.89	1	62.00	61.50	20	10,282	0.19%
2020/05/27	1	62.30	6	62.41	62.00	-5	10,402	-0.05%
2020/05/26	2	62.00	0	0.00	62.00	2	10,471	0.02%
2020/05/25	1	61.10	0	0.00	61.50	1	10,386	0.01%
2020/05/22	1	60.70	1	60.50	60.70	0	10,385	0.00%
2020/05/21	6	60.92	0	0.00	60.60	6	10,324	0.06%
2020/05/20	4	61.23	0	0.00	61.00	4	10,203	0.04%
2020/05/19	9	61.49	0	0.00	61.10	9	10,136	0.09%
2020/05/15	10	62.65	1	63.80	62.60	9	9,872	0.09%
2020/05/12	9	65.96	0	0.00	66.00	9	9,318	0.10%
2020/05/08	2	66.00	7	66.19	66.30	-5	9,157	-0.05%
2020/05/06	1	65.00	0	0.00	65.00	1	9,143	0.01%
2020/05/04	1	64.90	0	0.00	64.90	1	9,171	0.01%
2020/04/29	10	65.90	12.9	66.05	65.50	-2.9	9,145	-0.03%
2020/04/28	0	0.00	12	65.71	65.90	-12	9,085	-0.13%
2020/04/27	0	0.00	4	66.00	65.40	-4	9,228	-0.04%
2020/04/24	0	0.00	1	64.70	64.70	-1	9,151	-0.01%
2020/04/23	0	0.00	1	64.20	64.40	-1	9,083	-0.01%
2020/04/22	1	62.70	0	0.00	63.10	1	8,999	0.01%
2020/04/21	7	63.57	2	65.50	63.20	5	8,908	0.06%
2020/04/20	4	64.75	4	65.00	64.40	0	8,809	0.00%
2020/04/17	4	65.08	1	65.10	65.10	3	8,824	0.03%
2020/04/16	0	0.00	2	65.00	65.00	-2	8,673	-0.02%
2020/04/15	27	64.74	11	64.59	64.80	16	8,597	0.19%
2020/04/14	0	0.00	16	63.57	63.70	-16	8,529	-0.19%
2020/04/09	0	0.00	5	63.50	61.80	-5	8,497	-0.06%
2020/04/08	5	61.98	2	62.75	62.50	3	8,461	0.04%
2020/04/07	5	61.90	0	0.00	61.80	5	8,374	0.06%
2020/04/06	0	0.00	4	61.13	61.60	-4	8,244	-0.05%
2020/04/01	0	0.00	5	58.60	58.40	-5	8,028	-0.06%
2020/03/31	1	58.30	5	60.00	58.00	-4	7,929	-0.05%
2020/03/30	4	59.63	0	0.00	59.30	4	7,705	0.05%
2020/03/27	13	60.22	17	60.42	60.10	-4	7,575	-0.05%
2020/03/26	3	55.67	2	55.10	55.10	1	7,245	0.01%
2020/03/25	0	0.00	2	55.15	54.90	-2	7,265	-0.03%
2020/03/24	2	52.25	7	50.33	51.90	-5	7,242	-0.07%
2020/03/23	6	49.43	0	0.00	48.20	6	7,341	0.08%
2020/03/19	16	47.78	11	49.25	48.10	5	7,245	0.07%
2020/03/18	2	51.25	4	50.83	50.30	-2	7,137	-0.03%
2020/03/17	0	0.00	3	51.37	50.70	-3	7,143	-0.04%
2020/03/13	7	52.64	2	52.70	55.30	5	7,017	0.07%
2020/03/12	6	57.17	6	57.60	56.80	0	6,839	0.00%
2020/03/11	7	60.14	1	60.50	59.40	6	6,756	0.09%
2020/03/10	2	60.40	2	60.40	60.30	0	6,727	0.00%
2020/03/09	10	60.30	2	61.00	61.30	8	6,612	0.12%
2020/03/06	0	0.00	1	61.50	61.30	-1	6,580	-0.02%
2020/03/05	2	62.80	0	0.00	62.90	2	6,605	0.03%
2020/03/04	0	0.00	1	61.60	61.60	-1	6,685	-0.01%
2020/03/03	1	61.30	1	61.40	61.00	0	6,584	0.00%
2020/03/02	14	60.40	0	0.00	60.30	14	6,503	0.22%
2020/02/27	1	63.00	0	0.00	62.70	1	6,430	0.02%
2020/02/24	1	64.40	10	64.60	64.50	-9	6,523	-0.14%
2020/02/21	10	65.52	0	0.00	65.50	10	6,652	0.15%
2020/02/19	0	0.00	1	67.00	66.70	-1	6,893	-0.01%
2020/02/18	0	0.00	1	65.20	66.00	-1	6,983	-0.01%
2020/02/14	0	0.00	2	65.95	66.20	-2	7,735	-0.03%
2020/02/12	5	64.90	5	65.50	65.30	0	8,661	0.00%
2020/02/06	1	65.80	2	65.95	66.60	-1	9,648	-0.01%
2020/02/05	0.5	65.00	0	0.00	64.80	0.5	9,685	0.01%
2020/02/03	3	64.30	2	63.90	63.90	1	9,818	0.01%
2020/01/31	1	63.80	1	64.00	63.60	0	9,843	0.00%
2020/01/30	5	63.36	6	64.13	62.80	-1	9,970	-0.01%
2020/01/20	3	68.03	0	0.00	68.00	3	9,796	0.03%
2020/01/17	2	68.40	0	0.00	67.90	2	9,809	0.02%
2020/01/14	0	0.00	0.1	69.00	69.10	-0.1	9,932	0.00%
2020/01/08	0	0.00	2	67.15	67.70	-2	10,386	-0.02%
2020/01/06	1	66.90	0	0.00	66.80	1	10,281	0.01%
2020/01/03	1	68.00	0	0.00	68.20	1	10,280	0.01%
2020/01/02	0	0.00	1	69.00	68.60	-1	10,267	-0.01%
2019/12/30	2	68.90	0	0.00	68.80	2	10,280	0.02%
2019/12/25	3	69.17	0	0.00	69.30	3	10,395	0.03%
2019/12/24	2	69.30	1	69.80	69.20	1	10,415	0.01%
2019/12/23	0	0.00	4	70.10	69.80	-4	10,403	-0.04%
2019/12/20	0	0.00	1	70.40	70.10	-1	10,393	-0.01%
2019/12/19	1	70.00	1	70.20	70.20	0	10,340	0.00%
2019/12/18	0	0.00	34	71.00	71.10	-34	10,264	-0.33%
2019/12/17	0	0.00	3	69.33	69.80	-3	10,110	-0.03%
2019/12/16	3	68.70	1	69.80	68.70	2	10,061	0.02%
2019/12/13	0	0.00	4	68.80	68.80	-4	10,081	-0.04%
2019/12/12	4	69.18	2	69.60	69.00	2	10,022	0.02%
2019/12/11	0	0.00	1	68.40	68.70	-1	9,921	-0.01%
2019/12/10	0	0.00	3	68.50	68.90	-3	9,860	-0.03%
2019/12/09	7	68.30	0	0.00	68.40	7	9,870	0.07%
2019/12/05	2	69.10	20	69.50	68.80	-18	9,812	-0.18%
2019/12/04	0	0.00	4	69.20	69.00	-4	9,768	-0.04%
2019/12/02	1	67.40	2	67.55	67.50	-1	9,595	-0.01%
2019/11/29	1	68.10	0.1	68.00	68.00	0.9	9,533	0.01%
2019/11/27	3	69.63	1	69.60	69.70	2	9,548	0.02%
2019/11/26	2	70.25	0	0.00	70.20	2	9,489	0.02%
2019/11/22	1	70.70	1	70.80	70.80	0	9,321	0.00%
2019/11/21	0	0.00	1	70.70	71.30	-1	9,256	-0.01%
2019/11/20	2	71.00	9	70.91	71.00	-7	9,097	-0.08%
2019/11/19	2	70.25	2	70.55	70.70	0	8,977	0.00%
2019/11/18	2.1	69.90	1	70.30	70.00	1.1	8,747	0.01%
2019/11/15	5	70.00	0	0.00	69.80	5	8,659	0.06%
2019/11/14	2	69.90	4	70.25	70.00	-2	8,545	-0.02%
2019/11/13	3	70.10	33	69.17	70.00	-30	8,312	-0.36%
2019/11/12	1	67.90	57	67.54	68.60	-56	7,853	-0.71%
2019/11/11	52	66.51	8	66.90	66.70	44	7,394	0.60%
2019/11/08	5	66.26	70	66.32	67.30	-65	7,023	-0.93%
2019/11/07	2	60.90	1	61.10	61.20	1	6,158	0.02%
2019/11/06	1	60.70	1	61.00	61.30	0	6,163	0.00%
2019/11/05	1	60.80	5	60.90	61.00	-4	6,181	-0.06%
2019/11/04	0	0.00	2	61.00	61.10	-2	6,224	-0.03%
2019/11/01	1	60.30	0	0.00	60.20	1	6,196	0.02%
2019/10/31	2	59.85	4	59.38	59.30	-2	6,190	-0.03%
2019/10/30	3	60.87	5	60.10	60.40	-2	6,095	-0.03%
2019/10/29	2	60.70	11	60.77	60.70	-9	6,217	-0.14%
2019/10/28	0	0.00	5	59.80	59.80	-5	6,159	-0.08%
2019/10/25	0	0.00	9	59.44	59.60	-9	6,204	-0.15%
2019/10/23	8	58.96	11	58.95	59.20	-3	6,267	-0.05%
2019/10/22	1	58.70	0	0.00	58.50	1	6,216	0.02%
2019/10/21	9	58.28	10	58.10	58.30	-1	6,157	-0.02%
2019/10/18	34	58.89	39	58.59	58.00	-5	6,074	-0.08%
2019/10/17	8	56.40	14	56.77	57.30	-6	5,714	-0.11%
2019/10/16	2	55.30	1	55.30	55.50	1	5,511	0.02%
2019/10/15	8	55.19	1	55.10	55.10	7	5,528	0.13%
2019/10/14	1	55.40	3	55.00	55.00	-2	5,583	-0.04%
2019/10/09	0	0.00	2	54.40	54.00	-2	5,533	-0.04%
2019/10/08	0	0.00	1	55.00	55.10	-1	5,520	-0.02%
2019/10/07	3	55.20	1	55.20	55.50	2	5,520	0.04%
2019/10/03	0	0.00	2	54.40	54.60	-2	5,499	-0.04%
2019/10/01	3	54.33	13	54.62	54.80	-10	5,504	-0.18%
2019/09/27	0	0.00	7	54.09	54.00	-7	5,447	-0.13%
2019/09/26	1	54.50	3	54.17	54.70	-2	5,459	-0.04%
2019/09/25	1	54.30	0	0.00	54.70	1	5,464	0.02%
2019/09/24	0	0.00	3	55.00	55.00	-3	5,499	-0.05%
2019/09/23	2	54.60	0	0.00	54.50	2	5,470	0.04%
2019/09/19	1	54.50	2	54.60	54.60	-1	5,456	-0.02%
2019/09/18	0	0.00	4	54.30	54.70	-4	5,436	-0.07%
2019/09/17	0	0.00	11	53.84	53.90	-11	5,345	-0.21%
2019/09/12	0	0.00	5	53.40	53.40	-5	5,472	-0.09%
2019/09/09	1	53.10	0	0.00	52.90	1	5,468	0.02%
2019/09/06	0	0.00	1	52.80	52.80	-1	5,458	-0.02%
2019/09/05	0	0.00	1	52.70	52.70	-1	5,431	-0.02%
2019/09/03	2	52.00	1	52.30	51.90	1	5,541	0.02%
2019/09/02	0	0.00	6	52.80	52.20	-6	5,567	-0.11%
2019/08/30	5	52.40	27	52.34	52.40	-22	5,581	-0.39%
2019/08/27	0	0.00	4	50.40	50.40	-4	5,391	-0.07%
2019/08/26	3	50.07	0	0.00	50.00	3	5,427	0.06%
2019/08/23	0	0.00	24	51.00	50.70	-24	5,469	-0.44%
2019/08/22	6	50.90	0.3	51.20	51.10	5.7	5,556	0.10%
2019/08/21	8	51.36	0	0.00	51.30	8	5,627	0.14%
2019/08/20	0	0.00	4	51.20	51.10	-4	5,617	-0.07%
2019/08/19	0	0.00	12	51.36	51.50	-12	5,590	-0.21%
2019/08/16	5	51.20	0	0.00	51.00	5	5,592	0.09%
2019/08/14	5	50.70	0	0.00	50.70	5	5,523	0.09%
2019/08/13	11	50.50	0	0.00	50.50	11	5,505	0.20%
2019/08/12	2	50.40	7	50.39	50.60	-5	5,493	-0.09%
2019/08/08	3	48.43	0	0.00	48.00	3	5,414	0.06%
2019/08/06	3	47.30	2	47.20	47.70	1	5,537	0.02%
2019/08/05	5	48.59	0	0.00	48.45	5	5,533	0.09%
2019/08/02	6	49.78	0	0.00	49.70	6	5,541	0.11%
2019/08/01	0	0.00	2	51.00	50.80	-2	5,735	-0.03%
2019/07/31	13	51.18	0	0.00	50.90	13	6,001	0.22%
2019/07/30	8	56.01	7	56.50	56.00	1	5,782	0.02%
2019/07/29	10	57.10	0	0.00	57.00	10	5,768	0.17%
2019/07/26	8	56.80	0	0.00	57.50	8	5,731	0.14%
2019/07/25	1	57.10	11	57.02	57.40	-10	5,669	-0.18%
2019/07/19	1	55.70	0	0.00	55.60	1	5,719	0.02%
2019/07/17	16	55.35	0	0.00	55.40	16	5,893	0.27%
2019/07/16	0	0.00	12	55.51	56.30	-12	5,932	-0.20%
2019/07/12	1	55.00	0	0.00	55.00	1	6,297	0.02%
2019/07/11	0	0.00	3	55.30	55.50	-3	6,804	-0.04%
2019/07/10	0	0.00	1	54.60	54.70	-1	7,505	-0.01%
2019/07/09	1	54.50	0	0.00	54.50	1	7,637	0.01%
2019/07/02	10	54.50	0	0.00	54.60	10	7,808	0.13%
2019/07/01	0	0.00	1.2	54.22	54.50	-1.2	7,840	-0.02%
2019/06/28	0	0.00	2	53.70	53.70	-2	7,830	-0.03%
2019/06/27	6	54.40	0	0.00	54.30	6	7,899	0.08%
2019/06/26	3	53.90	0	0.00	54.00	3	7,916	0.04%
2019/06/25	0	0.00	6	53.80	53.70	-6	7,976	-0.08%
2019/06/20	0	0.00	6	53.93	54.10	-6	7,932	-0.08%
2019/06/19	11	52.75	3	53.50	53.40	8	7,889	0.10%
2019/06/18	0	0.00	5	52.16	52.20	-5	7,844	-0.06%
2019/06/17	5	52.30	0	0.00	52.20	5	7,877	0.06%
2019/06/13	1	51.50	1	51.70	51.50	0	7,969	0.00%
2019/06/06	4	50.23	0	0.00	50.00	4	8,306	0.05%
2019/06/04	0	0.00	16	51.00	50.70	-16	8,466	-0.19%
2019/06/03	1	51.30	0	0.00	51.20	1	8,513	0.01%
2019/05/31	0	0.00	4	51.73	51.50	-4	8,517	-0.05%
2019/05/30	0	0.00	3	50.43	51.10	-3	8,440	-0.04%
2019/05/29	17	49.72	1	49.20	49.40	16	8,432	0.19%
2019/05/28	1	50.00	0	0.00	50.00	1	8,395	0.01%
2019/05/27	2	50.80	0	0.00	50.60	2	8,375	0.02%
2019/05/24	1	50.30	0	0.00	50.50	1	8,474	0.01%
2019/05/20	10	50.50	0	0.00	50.50	10	8,846	0.11%
2019/05/16	2	50.20	0	0.00	49.95	2	8,820	0.02%
2019/05/15	7	50.86	0	0.00	50.90	7	8,787	0.08%
2019/05/14	1	50.50	0	0.00	50.80	1	8,743	0.01%
2019/05/13	2	51.60	0	0.00	51.70	2	8,680	0.02%
2019/05/10	2	51.50	0	0.00	51.70	2	8,645	0.02%
2019/05/09	8	51.59	0	0.00	52.00	8	8,585	0.09%
2019/05/08	27	54.25	43	53.87	53.50	-16	8,315	-0.19%
2019/05/07	2	57.30	0	0.00	57.20	2	8,026	0.02%
2019/05/06	1	57.40	0	0.00	57.00	1	8,125	0.01%
2019/05/03	1	59.40	1	59.10	59.40	0	7,979	0.00%
2019/04/25	1	59.10	1	59.00	59.20	0	7,834	0.00%
2019/04/24	0	0.00	3	60.10	59.40	-3	7,862	-0.04%
2019/04/23	0	0.00	3	58.30	59.10	-3	7,782	-0.04%
2019/04/22	1	59.00	12	58.71	58.90	-11	7,733	-0.14%
2019/04/19	9	60.17	0	0.00	60.10	9	7,713	0.12%
2019/04/18	35	62.75	1.1	62.81	60.90	33.9	7,671	0.44%
2019/04/17	3	62.47	47	62.60	61.10	-44	7,539	-0.58%
2019/04/16	27	60.41	28.4	60.25	60.90	-1.4	7,192	-0.02%
2019/04/15	11	55.31	1	54.50	55.50	10	6,540	0.15%
2019/04/12	10	54.00	4	54.00	53.80	6	6,451	0.09%
2019/04/11	1	53.90	0	0.00	53.60	1	6,445	0.02%
2019/03/29	1	53.10	2	53.10	53.30	-1	6,099	-0.02%
2019/03/27	0	0.00	1	52.40	52.50	-1	6,037	-0.02%
2019/03/26	0	0.00	1	52.20	52.00	-1	5,996	-0.02%
2019/03/22	5	52.12	0	0.00	52.10	5	5,960	0.08%
2019/03/21	0	0.00	1	52.00	51.80	-1	5,968	-0.02%
2019/03/20	0.1	52.10	0	0.00	52.10	0.1	5,968	0.00%
2019/03/19	3	52.10	1	51.80	52.10	2	5,944	0.03%
2019/03/18	32.1	51.60	0	0.00	51.90	32.1	5,967	0.54%
2019/03/15	18	51.88	1	52.00	52.40	17	5,896	0.29%
2019/03/14	0	0.00	2	54.95	54.20	-2	5,474	-0.04%
2019/03/13	1	54.60	0	0.00	54.90	1	5,595	0.02%
2019/03/12	1	54.90	5	54.80	54.90	-4	5,551	-0.07%
2019/03/11	2	53.40	1	53.90	53.90	1	5,506	0.02%
2019/03/07	0	0.00	1	52.50	52.40	-1	5,432	-0.02%
2019/03/06	0.1	52.40	0	0.00	52.40	0.1	5,427	0.00%
2019/03/05	1	52.10	0	0.00	52.30	1	5,536	0.02%
2019/02/27	1	52.60	1	52.30	52.80	0	5,499	0.00%
2019/02/25	0	0.00	3	53.40	53.70	-3	5,416	-0.06%
2019/02/22	3	52.57	0	0.00	52.90	3	5,346	0.06%
2019/02/21	2	52.45	3	52.90	52.50	-1	5,238	-0.02%
2019/02/20	18	52.06	1	52.30	52.50	17	5,169	0.33%
2019/02/13	1	50.80	0	0.00	50.70	1	5,154	0.02%
2019/02/12	4	50.90	0	0.00	51.00	4	5,228	0.08%
2019/02/11	4	51.13	3	51.40	51.00	1	5,259	0.02%
2019/01/30	0	0.00	0.8	51.80	51.80	-0.8	5,336	-0.02%
2019/01/28	2	51.40	2	51.30	51.50	0	5,462	0.00%
2019/01/25	4	50.63	8	50.53	51.00	-4	5,457	-0.07%
2019/01/23	37	48.65	43	48.60	48.60	-6	5,384	-0.11%
2019/01/18	40	48.70	40	48.99	48.95	0	5,526	0.00%
2019/01/17	40	48.95	42	48.60	48.60	-2	5,541	-0.04%
2019/01/16	5	48.80	5	48.90	48.90	0	5,539	0.00%
2019/01/15	15	48.89	0	0.00	48.90	15	5,593	0.27%
2019/01/10	0	0.00	5	47.65	48.50	-5	5,474	-0.09%
2019/01/09	5	48.20	0	0.00	48.00	5	5,422	0.09%
2019/01/07	1	48.70	0	0.00	48.50	1	5,269	0.02%
2019/01/04	1	48.50	0	0.00	48.50	1	5,286	0.02%
2019/01/03	10	49.51	0	0.00	49.60	10	5,461	0.18%
2018/12/27	0	0.00	1	50.40	50.40	-1	5,535	-0.02%
2018/12/26	5	49.90	2	49.90	49.70	3	5,629	0.05%
2018/12/24	2	49.60	0	0.00	50.60	2	5,738	0.03%
2018/12/20	0	0.00	1	49.95	49.90	-1	6,148	-0.02%
2018/12/19	0	0.00	0.4	50.70	50.90	-0.4	6,290	-0.01%
2018/12/14	0	0.00	1	50.30	50.70	-1	6,565	-0.02%
2018/12/11	0	0.00	1	50.60	50.30	-1	6,679	-0.01%
2018/12/10	1	49.75	2	50.45	49.80	-1	6,949	-0.01%
2018/12/06	2	51.20	0	0.00	50.10	2	7,050	0.03%
2018/12/04	0	0.00	1	53.90	53.80	-1	7,131	-0.01%
2018/12/03	0	0.00	2	54.30	54.10	-2	7,168	-0.03%
2018/11/28	0	0.00	2	52.50	53.00	-2	7,195	-0.03%
2018/11/14	0	0.00	1	51.60	50.70	-1	7,347	-0.01%
2018/11/13	3	49.40	1	50.90	51.20	2	7,356	0.03%
2018/11/09	12	52.20	1	51.20	52.20	11	7,313	0.15%
2018/11/08	1	52.10	12	51.90	51.90	-11	7,210	-0.15%
2018/11/07	1	51.10	0	0.00	51.30	1	7,148	0.01%
2018/11/06	10	52.52	0	0.00	51.90	10	7,093	0.14%
2018/11/01	6	56.00	1	56.20	56.00	5	7,235	0.07%
2018/10/29	1	55.70	1	56.50	55.30	0	7,450	0.00%
2018/10/26	0	0.00	3	54.60	54.50	-3	7,431	-0.04%
2018/10/25	2	54.20	2	54.60	54.10	0	7,509	0.00%
2018/10/23	4	54.53	0	0.00	54.00	4	7,746	0.05%
2018/10/22	1	56.50	0.8	57.10	56.90	0.2	7,885	0.00%
2018/10/12	1	53.00	1	53.00	53.90	0	8,204	0.00%
2018/10/11	8	54.33	1	54.80	53.80	7	8,194	0.09%
2018/10/09	1	60.00	0	0.00	59.60	1	8,068	0.01%
2018/10/03	0.1	61.00	0	0.00	60.50	0.1	7,961	0.00%
2018/10/02	2	61.40	1	61.30	61.00	1	7,960	0.01%
2018/10/01	0	0.00	0	61.80	61.70	0	7,920	0.00%
2018/09/27	2.1	60.48	0	0.00	60.90	2.1	7,811	0.03%
2018/09/26	3	62.07	0	0.00	62.10	3	7,624	0.04%
2018/09/21	3	62.20	1	63.30	65.10	2	7,541	0.03%
2018/09/20	2	63.60	20	63.68	63.60	-18	7,445	-0.24%
2018/09/19	1	64.70	10	65.00	65.50	-9	7,535	-0.12%
2018/09/18	5	64.90	0	0.00	64.90	5	7,627	0.07%
2018/09/17	5	65.06	14	65.81	65.80	-9	7,730	-0.12%
2018/09/14	10	65.11	12	65.33	65.60	-2	7,751	-0.03%
2018/09/13	5	60.60	0	0.00	60.90	5	7,565	0.07%
2018/09/12	5	60.00	1	59.70	60.10	4	7,568	0.05%
2018/09/11	7	59.29	0	0.00	59.90	7	7,571	0.09%
2018/09/10	4	59.15	0	0.00	58.80	4	7,639	0.05%
2018/09/07	5	61.56	5	61.70	61.20	0	7,704	0.00%
2018/09/06	8	62.85	0	0.00	62.50	8	7,709	0.10%
2018/08/30	2	64.75	0	0.00	64.50	2	7,987	0.03%
2018/08/29	0	0.00	1	66.00	66.00	-1	8,020	-0.01%
2018/08/28	0	0.00	1	65.10	65.20	-1	8,081	-0.01%
2018/08/27	2	64.10	0	0.00	64.50	2	8,153	0.02%
2018/08/24	11	63.41	0	0.00	63.70	11	8,186	0.13%
2018/08/23	2	63.90	0	0.00	64.20	2	8,431	0.02%
2018/08/21	8	64.54	7	64.60	64.30	1	8,490	0.01%
2018/08/20	0	0.00	2	66.10	65.60	-2	8,393	-0.02%
2018/08/17	8	65.50	0	0.00	65.40	8	8,433	0.09%
2018/08/15	1	67.30	0	0.00	67.20	1	8,421	0.01%
2018/08/13	0	0.00	1	68.20	67.80	-1	8,510	-0.01%
2018/08/10	0	0.00	4	68.83	69.00	-4	8,628	-0.05%
2018/08/08	1	66.60	0	0.00	66.60	1	8,460	0.01%
2018/08/03	2	66.60	0	0.00	66.70	2	8,554	0.02%
2018/08/02	1	67.30	3	66.90	66.60	-2	8,514	-0.02%
2018/08/01	4	67.63	0	0.00	67.50	4	8,558	0.05%
2018/07/31	4	66.70	0	0.00	68.10	4	8,505	0.05%
2018/07/26	1	67.90	5	68.10	67.90	-4	8,051	-0.05%
2018/07/25	3	68.83	0	0.00	68.70	3	7,970	0.04%
2018/07/24	0	0.00	7	69.39	69.10	-7	7,906	-0.09%
2018/07/23	0	0.00	3.3	69.14	69.30	-3.3	7,861	-0.04%
2018/07/20	0	0.00	12	68.18	68.40	-12	7,839	-0.15%
2018/07/19	4	67.50	2	67.80	67.30	2	7,779	0.03%
2018/07/18	2	67.10	0	0.00	67.20	2	7,784	0.03%
2018/07/17	0	0.00	2	66.60	66.70	-2	7,697	-0.03%
2018/07/16	1	64.90	2	64.90	65.30	-1	7,641	-0.01%
2018/07/11	1.3	62.72	0	0.00	62.60	1.3	7,681	0.02%
2018/07/04	0	0.00	2	63.30	63.40	-2	7,894	-0.03%
2018/07/03	3	63.13	0	0.00	63.00	3	8,002	0.04%
2018/06/29	5	62.80	10	62.07	62.70	-5	7,960	-0.06%
2018/06/28	10	60.99	2	61.30	60.90	8	7,855	0.10%
2018/06/27	6	62.35	1	62.20	62.00	5	7,719	0.06%
2018/06/26	9	62.52	0	0.00	62.10	9	7,654	0.12%
2018/06/25	3	64.20	0	0.00	63.80	3	7,524	0.04%
2018/06/22	1	64.80	2	65.10	65.00	-1	7,433	-0.01%
2018/06/21	1	66.00	0	0.00	66.00	1	7,359	0.01%
2018/06/19	3	65.13	0	0.00	65.30	3	7,395	0.04%
2018/06/15	3	66.20	0	0.00	66.20	3	7,276	0.04%
2018/06/13	5	66.90	1	67.20	66.70	4	7,133	0.06%
2018/06/12	1	67.50	0	0.00	67.30	1	7,456	0.01%
2018/06/11	5	67.30	0	0.00	67.80	5	7,380	0.07%
2018/06/08	4	68.00	55	68.53	67.90	-51	7,316	-0.70%
2018/06/07	62	67.83	0	0.00	67.80	62	7,122	0.87%
2018/06/06	2	67.75	2	67.90	68.50	0	7,133	0.00%
2018/06/05	1	66.90	0	0.00	67.30	1	7,043	0.01%
2018/06/04	5	66.10	15	66.43	66.60	-10	6,949	-0.14%
2018/05/31	13	64.50	5	64.60	63.30	8	6,838	0.12%
2018/05/30	18	65.21	0	0.00	65.00	18	6,577	0.27%
2018/05/29	1	66.20	3	66.40	66.00	-2	6,510	-0.03%
2018/05/28	1	66.00	5	66.00	66.00	-4	6,483	-0.06%
2018/05/25	7	65.81	0	0.00	66.10	7	6,495	0.11%
2018/05/24	9	65.11	0	0.00	65.00	9	6,445	0.14%
2018/05/23	10	65.05	5	65.00	65.00	5	6,377	0.08%
2018/05/22	4	65.20	0	0.00	65.00	4	6,467	0.06%
2018/05/21	6	65.02	0	0.00	65.00	6	6,557	0.09%
2018/05/18	31	65.34	5	65.70	65.00	26	6,557	0.40%
2018/05/17	3	67.20	1	67.20	67.20	2	6,511	0.03%
2018/05/16	4	66.78	3	66.90	66.60	1	6,523	0.02%
2018/05/15	27	67.43	0	0.00	66.90	27	6,665	0.41%
2018/05/14	1	67.30	0	0.00	67.50	1	6,849	0.01%
2018/05/11	3	67.07	5.5	67.11	67.00	-2.5	6,863	-0.04%
2018/05/09	6	68.90	0	0.00	68.90	6	6,771	0.09%
2018/05/03	0	0.00	3	70.57	70.70	-3	7,117	-0.04%
2018/05/02	0	0.00	4	70.90	71.00	-4	7,220	-0.06%
2018/04/26	3	68.23	0	68.60	68.30	3	7,428	0.04%
2018/04/25	8	68.33	0	0.00	68.60	8	7,458	0.11%
2018/04/24	5	69.52	0	0.00	69.10	5	7,537	0.07%
2018/04/23	5	70.60	0	0.00	70.40	5	7,618	0.07%
2018/04/20	2	70.50	0	0.00	70.50	2	7,670	0.03%
2018/04/19	20	69.70	1	69.10	69.50	19	7,699	0.25%
2018/04/17	4	69.53	0	0.00	69.00	4	7,917	0.05%
2018/04/16	3	70.80	0	0.00	70.30	3	7,869	0.04%
2018/04/13	13	71.28	0	0.00	71.10	13	7,902	0.16%
2018/04/12	5	71.50	0	0.00	71.50	5	7,967	0.06%
2018/04/11	1	71.90	0	0.00	71.80	1	7,980	0.01%
2018/04/03	3	72.10	0	0.00	72.00	3	7,974	0.04%
2018/03/29	1	72.80	0	0.00	72.60	1	8,048	0.01%
2018/03/26	0	0.00	1	72.90	73.50	-1	8,013	-0.01%
2018/03/23	2	73.25	0	0.00	73.50	2	8,130	0.02%
2018/03/21	1	74.60	0	0.00	74.50	1	8,290	0.01%
2018/03/20	2	75.10	0	0.00	74.90	2	8,420	0.02%
2018/03/16	3	74.20	0	0.00	76.10	3	8,395	0.04%
2018/03/15	1	75.70	0	0.00	76.00	1	8,184	0.01%
2018/03/13	1	77.20	2	77.40	77.30	-1	8,494	-0.01%
2018/03/12	1	76.30	23	76.54	77.40	-22	8,568	-0.26%
2018/03/07	0	0.00	2	74.15	74.00	-2	8,931	-0.02%
2018/03/01	0	0.00	1	75.00	75.00	-1	9,440	-0.01%
2018/02/22	4	74.05	0	0.00	73.70	4	9,939	0.04%
2018/02/12	3	73.60	0	0.00	72.30	3	10,052	0.03%
2018/02/09	3	70.57	0	0.00	73.40	3	10,206	0.03%
2018/02/08	1	72.20	0	0.00	72.00	1	10,208	0.01%
2018/02/06	3	74.93	0	0.00	71.50	3	10,314	0.03%
2018/02/05	11	77.40	1	77.50	77.00	10	10,248	0.10%
2018/02/02	5	77.30	0	0.00	77.60	5	10,482	0.05%
2018/02/01	3	77.50	6	77.55	77.00	-3	10,459	-0.03%
2018/01/30	0	0.00	5	80.98	79.90	-5	10,369	-0.05%
2018/01/29	0	0.00	1	79.00	78.50	-1	10,080	-0.01%
2018/01/26	0	0.00	1	78.60	78.40	-1	10,063	-0.01%
2018/01/25	10	78.60	16	78.77	79.00	-6	10,070	-0.06%
2018/01/24	0	0.00	1	77.70	77.60	-1	9,969	-0.01%
2018/01/23	4	78.00	6	78.35	78.00	-2	10,000	-0.02%
2018/01/22	1	77.30	1	77.00	77.40	0	9,954	0.00%
2018/01/19	1.1	76.99	4	76.98	77.30	-2.9	9,898	-0.03%
2018/01/18	1	77.20	8	77.31	76.70	-7	9,823	-0.07%
2018/01/17	0	0.00	6	76.88	77.10	-6	9,719	-0.06%
2018/01/15	0	0.00	1	75.00	75.10	-1	9,577	-0.01%
2018/01/12	2	75.10	3	74.83	75.10	-1	9,655	-0.01%
2018/01/09	0	0.00	1	72.10	72.20	-1	9,658	-0.01%
2018/01/05	0	0.00	2	71.40	72.00	-2	9,559	-0.02%
2018/01/02	0	0.00	5	71.92	72.10	-5	9,546	-0.05%