和碩 (4938)-富邦-南屯券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
97.1
漲跌
▲0.7
漲幅
+0.73%
成交量
7,929張
產業
上市電腦週邊類股
1630人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	3	98.03	97.10	-3	13,267	-0.02%
2024/05/02	2	95.45	0	0.00	96.40	2	13,249	0.02%
2024/04/30	0	0.00	1	97.80	97.70	-1	13,446	-0.01%
2024/04/29	0	98.20	2	98.35	98.50	-2	13,451	-0.01%
2024/04/26	0	0.00	3	96.87	97.00	-3	13,432	-0.02%
2024/04/24	1	96.60	3	96.63	96.70	-2	13,360	-0.01%
2024/04/23	1	95.20	0	0.00	94.70	1	13,435	0.01%
2024/04/22	0	0.00	9	94.17	94.50	-9	13,481	-0.07%
2024/04/19	6.2	93.91	11.2	93.86	94.80	-5.1	13,453	-0.04%
2024/04/18	0.2	96.50	2	96.45	96.60	-1.8	13,250	-0.01%
2024/04/17	3	95.70	1	96.60	96.40	2	13,289	0.02%
2024/04/16	7.3	96.97	1	95.30	95.40	6.3	13,217	0.05%
2024/04/15	4.1	99.09	3	99.30	98.70	1.1	12,982	0.01%
2024/04/12	13.2	99.08	1	99.60	98.30	12.2	12,865	0.09%
2024/04/11	5	100.40	19	100.16	101.50	-14	12,727	-0.11%
2024/04/10	2.2	100.84	4	102.50	101.00	-1.9	12,741	-0.01%
2024/04/09	1.3	100.56	4.1	101.24	100.50	-2.9	12,653	-0.02%
2024/04/08	3.1	101.13	13.5	100.70	101.00	-10.5	12,569	-0.08%
2024/04/03	28.2	97.75	0	98.00	97.40	28.2	12,409	0.23%
2024/04/02	1.1	98.24	0	0.00	98.30	1.1	12,352	0.01%
2024/04/01	8.4	98.76	9	98.56	97.50	-0.6	12,444	0.00%
2024/03/29	10.2	99.90	15.6	100.64	102.00	-5.4	12,305	-0.04%
2024/03/28	19.2	99.32	23.2	99.29	99.70	-4	11,794	-0.03%
2024/03/27	5.2	98.23	2.7	96.86	98.40	2.4	11,473	0.02%
2024/03/26	20.3	98.10	44.1	101.67	97.80	-23.8	11,451	-0.21%
2024/03/25	48.1	101.31	5	101.40	101.50	43.1	11,190	0.39%
2024/03/22	2	102.56	15	103.17	102.00	-13.1	10,988	-0.12%
2024/03/21	32.4	102.67	15.4	101.22	104.50	17	10,738	0.16%
2024/03/20	72.8	105.21	816.1	105.22	103.50	-743.3	10,139	-7.33%	大賣/鉅額交易
2024/03/19	793.1	98.94	69.4	97.91	100.00	723.6	8,878	8.15%	大買/鉅額交易
2024/03/18	7	89.16	8	89.64	91.00	-1	8,004	-0.01%
2024/03/15	2.8	88.93	4	89.13	89.10	-1.2	7,842	-0.02%
2024/03/14	2	89.90	2	88.10	88.60	0	7,682	0.00%
2024/03/13	0	0.00	21	89.92	89.90	-21	7,542	-0.28%
2024/03/12	0	0.00	6	86.90	87.50	-6	7,197	-0.08%
2024/03/11	0	0.00	2.2	84.84	85.10	-2.2	7,121	-0.03%
2024/03/08	6	85.87	1	86.20	85.30	5	7,116	0.07%
2024/03/07	4	85.60	2	85.70	85.40	2	7,063	0.03%
2024/03/06	1.1	85.91	2	85.85	86.50	-0.9	6,997	-0.01%
2024/03/05	2	85.60	1	86.50	86.50	1	7,064	0.01%
2024/03/04	0	0.00	0.4	85.60	86.00	-0.4	7,086	-0.01%
2024/03/01	0	0.00	1	85.10	84.90	-1	7,078	-0.01%
2024/02/27	2	84.45	0	0.00	84.30	2	6,954	0.03%
2024/02/26	1.1	85.51	0	0.00	85.60	1.1	6,928	0.02%
2024/02/23	1.1	86.06	0	0.00	85.90	1.1	6,926	0.02%
2024/02/22	3	86.07	3	86.43	86.60	0	6,984	0.00%
2024/02/21	0	0.00	3	85.80	85.90	-3	6,966	-0.04%
2024/02/20	1	84.60	1	85.10	85.50	0	7,099	0.00%
2024/02/19	1	84.90	0.3	84.60	84.80	0.7	7,108	0.01%
2024/02/16	0	0.00	4	84.50	84.70	-4	7,199	-0.06%
2024/02/15	4	83.70	0.3	84.00	83.70	3.7	7,308	0.05%
2024/02/05	0	84.30	1	84.40	84.50	-1	7,268	-0.01%
2024/02/02	22.4	83.93	20	83.60	84.30	2.4	7,266	0.03%
2024/02/01	0.4	83.90	1	84.00	84.10	-0.6	7,299	-0.01%
2024/01/31	18	82.70	19	82.71	82.70	-1	7,276	-0.01%
2024/01/30	1	83.70	1	83.80	83.80	0	7,219	0.00%
2024/01/29	2	84.30	1	84.00	84.20	1	7,241	0.01%
2024/01/26	1	84.10	2	83.65	83.30	-1	7,212	-0.01%
2024/01/25	8	85.10	0	0.00	84.20	8	7,174	0.11%
2024/01/24	12	86.12	11.5	85.94	86.10	0.5	7,126	0.01%
2024/01/23	3	82.20	1	82.60	83.50	2	6,876	0.03%
2024/01/22	2	83.40	12	83.15	83.00	-10	6,794	-0.15%
2024/01/19	11	81.44	0	0.00	82.60	11	6,812	0.16%
2024/01/18	1	80.70	0.1	81.00	80.70	0.9	6,816	0.01%
2024/01/17	3	80.90	0.1	80.80	80.80	2.9	6,811	0.04%
2024/01/16	1	81.90	1	81.60	81.80	0	6,705	0.00%
2024/01/15	2	82.40	1	82.80	82.40	1	6,637	0.02%
2024/01/12	4.1	82.98	1	82.90	83.00	3.1	6,638	0.05%
2024/01/11	2	82.45	1	82.10	82.50	1	6,663	0.02%
2024/01/10	0	0.00	1	82.90	82.90	-1	6,595	-0.02%
2024/01/09	1	83.90	0	0.00	83.80	1	6,670	0.01%
2024/01/08	0	0.00	0.2	84.80	83.90	-0.2	6,669	0.00%
2024/01/05	2	83.95	0.2	84.00	83.90	1.8	6,640	0.03%
2024/01/03	3	85.60	2	86.00	85.90	1	6,624	0.02%
2024/01/02	0	0.00	2	86.85	87.40	-2	6,564	-0.03%
2023/12/29	2.3	85.43	8.4	86.16	87.30	-6.1	6,566	-0.09%
2023/12/28	0	0.00	55	88.51	88.20	-55	6,480	-0.85%
2023/12/27	5	89.26	17.3	88.99	89.50	-12.3	6,434	-0.19%
2023/12/26	2.2	87.61	4.7	87.61	88.00	-2.5	6,217	-0.04%
2023/12/25	0.1	86.50	12	86.08	86.80	-11.9	6,146	-0.19%
2023/12/22	0	0.00	3	85.00	85.80	-3	6,086	-0.05%
2023/12/21	1.5	85.09	0	0.00	85.90	1.5	5,982	0.03%
2023/12/20	60.5	85.64	5	85.80	86.50	55.5	5,833	0.95%
2023/12/19	1.2	84.98	1	85.00	85.00	0.2	5,606	0.00%
2023/12/18	2.1	85.30	2	85.30	85.50	0.1	5,517	0.00%
2023/12/15	0	0.00	2	85.00	84.50	-2	5,391	-0.04%
2023/12/14	0	0.00	1	85.30	85.50	-1	5,312	-0.02%
2023/12/13	0.3	83.70	10	84.21	84.80	-9.7	5,223	-0.19%
2023/12/12	61	83.11	66.1	82.97	83.10	-5.1	5,215	-0.10%
2023/12/11	53	82.28	53	82.02	82.50	0	5,183	0.00%
2023/12/08	9	81.50	12	81.38	81.70	-3	5,160	-0.06%
2023/12/07	60.1	81.65	60.1	81.30	81.10	0	5,228	0.00%
2023/12/06	0.1	81.00	0	0.00	81.30	0.1	5,337	0.00%
2023/12/05	1.1	79.91	0	0.00	80.80	1.1	5,343	0.02%
2023/12/04	4	80.78	0	0.00	80.90	4	5,339	0.07%
2023/12/01	1	80.80	0	0.00	81.30	1	5,371	0.02%
2023/11/30	3	81.10	1.1	81.00	81.20	1.9	5,375	0.04%
2023/11/29	0.1	81.80	4	81.60	81.70	-3.9	5,281	-0.07%
2023/11/28	3	80.97	1	80.90	81.10	2	5,277	0.04%
2023/11/27	0	0.00	2	80.80	80.80	-2	5,313	-0.04%
2023/11/24	0	0.00	3	80.90	80.80	-3	5,343	-0.06%
2023/11/22	3	81.30	0.1	80.90	81.00	2.9	5,469	0.05%
2023/11/21	1	81.50	11.1	81.90	81.90	-10.1	5,630	-0.18%
2023/11/20	1	80.90	5	80.78	81.10	-4	5,878	-0.07%
2023/11/17	2	80.25	3.2	80.26	80.80	-1.2	5,985	-0.02%
2023/11/16	0	0.00	2.1	79.99	80.00	-2.1	5,989	-0.04%
2023/11/15	5	79.96	1.1	79.89	80.00	3.9	6,078	0.06%
2023/11/14	2.2	79.38	6.1	79.19	79.50	-3.9	6,138	-0.06%
2023/11/13	3	77.77	1	78.10	77.90	2	6,124	0.03%
2023/11/10	0	0.00	2	78.35	78.30	-2	6,225	-0.03%
2023/11/08	1	77.80	3.1	78.10	78.00	-2.1	6,356	-0.03%
2023/11/06	0	0.00	5	77.52	77.50	-5	6,614	-0.08%
2023/11/03	0	0.00	2	77.00	76.70	-2	6,670	-0.03%
2023/11/02	4	77.60	2	77.10	77.20	2	6,767	0.03%
2023/10/30	0.1	76.40	0	0.00	76.50	0.1	6,963	0.00%
2023/10/27	2.2	76.98	0	0.00	76.60	2.2	7,002	0.03%
2023/10/25	1	76.80	2	76.70	77.00	-1	7,240	-0.01%
2023/10/24	0	75.80	0	0.00	76.80	0	7,382	0.00%
2023/10/23	2.3	75.64	2	75.65	75.40	0.3	7,533	0.00%
2023/10/20	1.1	75.54	0	0.00	76.00	1.1	7,910	0.01%
2023/10/19	1.1	76.21	2	77.00	76.60	-0.9	8,293	-0.01%
2023/10/18	1.1	76.81	1	76.60	76.90	0.1	8,554	0.00%
2023/10/17	2	77.50	0	0.00	77.00	2	8,891	0.02%
2023/10/16	2	77.70	0	0.00	77.60	2	9,690	0.02%
2023/10/12	0	0.00	3	78.67	78.90	-3	12,173	-0.02%
2023/10/11	1	78.10	4	78.70	78.10	-3	12,236	-0.02%
2023/10/06	0	0.00	4	77.55	77.60	-4	12,366	-0.03%
2023/10/05	0	0.00	7	77.53	77.70	-7	12,401	-0.06%
2023/10/04	6.1	76.23	0	0.00	76.20	6.1	12,360	0.05%
2023/10/03	0	0.00	3	77.33	77.40	-3	12,355	-0.02%
2023/10/02	3	77.00	0	76.80	76.60	3	12,385	0.02%
2023/09/28	5	76.22	4	76.95	76.60	1	12,507	0.01%
2023/09/27	2.2	75.76	0	0.00	76.30	2.2	12,570	0.02%
2023/09/26	1.2	76.08	0	0.00	76.00	1.2	12,860	0.01%
2023/09/25	1.2	76.58	0	0.00	76.70	1.2	13,053	0.01%
2023/09/22	2	76.20	0	0.00	77.00	2	13,190	0.02%
2023/09/21	4	76.55	2	76.50	76.50	2	13,295	0.02%
2023/09/20	0	0.00	2	77.55	77.00	-2	13,295	-0.02%
2023/09/18	3	77.43	1	77.30	77.30	2	13,443	0.01%
2023/09/15	0.1	78.00	5	77.96	78.10	-5	13,460	-0.04%
2023/09/14	2	77.70	0	0.00	77.50	2	13,389	0.01%
2023/09/13	5.5	76.65	2	76.70	76.80	3.5	13,514	0.03%
2023/09/12	1	75.30	0	0.00	76.70	1	14,226	0.01%
2023/09/11	7.1	75.19	1	75.10	74.90	6.1	14,315	0.04%
2023/09/08	1.3	77.88	1	78.00	78.10	0.3	14,255	0.00%
2023/09/06	1	77.80	0	0.00	77.80	1	14,359	0.01%
2023/09/05	0.1	77.70	0	0.00	77.70	0.1	14,400	0.00%
2023/09/04	2	77.20	0	0.00	77.30	2	14,516	0.01%
2023/09/01	0.1	77.70	0	0.00	77.70	0.1	14,570	0.00%
2023/08/31	0	78.30	0	0.00	78.00	0	14,595	0.00%
2023/08/30	0.1	78.40	0	0.00	78.50	0.1	14,722	0.00%
2023/08/29	0	78.30	0	0.00	78.30	0	14,915	0.00%
2023/08/25	6	78.57	5	79.36	78.90	1	14,987	0.01%
2023/08/24	2	79.25	8	79.70	80.10	-6	14,881	-0.04%
2023/08/23	0	0.00	11	78.05	78.70	-11	14,565	-0.08%
2023/08/22	0.1	77.70	2	77.95	77.80	-1.9	14,486	-0.01%
2023/08/21	3	76.87	1	77.50	76.70	2	14,343	0.01%
2023/08/18	1	78.00	6.1	78.00	76.90	-5.1	14,225	-0.04%
2023/08/17	1	76.60	1	77.30	77.30	0	14,094	0.00%
2023/08/16	0	76.00	4	77.15	77.40	-4	13,978	-0.03%
2023/08/15	10	76.50	0	0.00	76.60	10	13,908	0.07%
2023/08/14	2	75.00	1	75.50	75.50	1	13,846	0.01%
2023/08/11	2	76.00	0.1	76.70	76.20	1.9	13,859	0.01%
2023/08/10	6.2	75.52	3	75.70	76.10	3.2	13,824	0.02%
2023/08/09	0	0.00	3	78.00	78.40	-3	13,609	-0.02%
2023/08/08	4	76.95	5	77.34	77.50	-1	13,510	-0.01%
2023/08/07	1.2	76.60	1	76.90	76.70	0.2	13,417	0.00%
2023/08/04	0	0.00	2	76.35	76.70	-2	13,310	-0.02%
2023/08/02	1.6	76.18	0.2	75.70	75.80	1.4	13,195	0.01%
2023/08/01	3	76.07	5	75.92	76.20	-2	13,033	-0.02%
2023/07/31	6	77.07	5	76.18	76.40	1	12,942	0.01%
2023/07/28	1	77.00	9	78.11	78.70	-8	12,711	-0.06%
2023/07/27	3	77.80	10	77.36	77.50	-7	12,594	-0.06%
2023/07/26	8	78.94	7.2	78.76	78.80	0.8	12,450	0.01%
2023/07/25	17	80.49	9.1	80.88	80.20	7.9	12,303	0.06%
2023/07/24	6.1	79.00	11	78.86	78.80	-4.9	11,989	-0.04%
2023/07/21	7.3	76.37	3	75.54	76.60	4.3	11,653	0.04%
2023/07/20	11.5	76.69	7.5	76.05	76.10	4	11,433	0.03%
2023/07/19	18.1	78.71	36.2	79.97	76.80	-18.1	11,091	-0.16%
2023/07/18	107.4	87.15	62.1	85.11	84.20	45.3	10,245	0.44%	大買/
2023/07/17	4	81.55	9	80.73	81.90	-5	8,199	-0.06%
2023/07/14	5	74.84	0.3	75.10	74.50	4.7	7,719	0.06%
2023/07/13	1	75.40	11.1	74.60	74.20	-10.1	7,601	-0.13%
2023/07/12	5.1	71.71	0	0.00	72.10	5.1	7,436	0.07%
2023/07/11	0	0.00	5	70.14	71.50	-5	7,381	-0.07%
2023/07/10	3	69.93	0	0.00	69.90	3	7,371	0.04%
2023/07/07	3	69.80	2	69.90	70.50	1	7,383	0.01%
2023/07/06	1	70.70	1	71.50	70.70	0	7,363	0.00%
2023/07/05	1.5	71.73	0	0.00	71.50	1.5	7,229	0.02%
2023/07/04	7.1	72.68	4	73.75	72.20	3.1	7,130	0.04%
2023/07/03	4	75.95	2	76.20	76.00	2	6,909	0.03%
2023/06/30	7.3	74.94	0	0.00	74.80	7.3	6,771	0.11%
2023/06/29	4	75.40	0	0.00	75.10	4	6,656	0.06%
2023/06/28	0.1	75.10	0.1	75.00	74.80	0	6,578	0.00%
2023/06/27	2	74.35	0	0.00	74.70	2	6,554	0.03%
2023/06/26	3.1	75.84	17	75.43	75.30	-13.9	6,478	-0.21%
2023/06/21	0.4	77.10	0	76.70	77.00	0.4	6,359	0.01%
2023/06/20	2	76.40	1	76.70	76.40	1	6,345	0.02%
2023/06/19	26.2	77.47	0	0.00	77.10	26.2	6,266	0.42%
2023/06/16	7	79.96	15.1	80.42	79.30	-8.1	6,128	-0.13%
2023/06/15	2	79.50	5.3	79.27	79.40	-3.3	5,369	-0.06%
2023/06/14	2	78.05	0	0.00	78.00	2	5,251	0.04%
2023/06/13	13	77.75	11.5	78.08	78.00	1.5	5,214	0.03%
2023/06/12	0.1	77.90	0	0.00	77.60	0.1	5,273	0.00%
2023/06/09	0	0.00	1	78.30	78.10	-1	5,217	-0.02%
2023/06/08	0	0.00	11	77.84	77.40	-11	5,167	-0.21%
2023/06/07	15	78.10	0	0.00	78.20	15	5,067	0.30%
2023/06/06	1	78.00	10	77.90	77.50	-9	4,999	-0.18%
2023/06/05	7.1	77.66	6	78.22	78.00	1.1	4,932	0.02%
2023/06/02	0	0.00	6	76.98	77.10	-6	4,767	-0.13%
2023/06/01	1.8	75.61	0	0.00	75.70	1.8	4,541	0.04%
2023/05/31	1	75.60	1	75.90	75.30	0	4,480	0.00%
2023/05/30	4	74.85	9	74.86	75.00	-5	4,343	-0.12%
2023/05/29	3	74.73	5	74.78	74.70	-2	4,292	-0.05%
2023/05/26	14	74.08	3.3	74.16	74.50	10.7	4,279	0.25%
2023/05/25	0	0.00	1	73.20	73.60	-1	4,183	-0.02%
2023/05/24	1.1	72.91	2	73.00	73.50	-0.9	4,171	-0.02%
2023/05/23	2	73.30	1.1	73.00	73.10	0.9	4,149	0.02%
2023/05/22	6	73.20	6	73.23	73.40	0	4,114	0.00%
2023/05/19	0	0.00	13	72.92	73.20	-13	4,072	-0.32%
2023/05/18	0	0.00	7	72.43	72.40	-7	3,997	-0.18%
2023/05/17	0	0.00	3	72.10	72.30	-3	3,986	-0.08%
2023/05/16	0	0.00	5	70.86	71.30	-5	3,882	-0.13%
2023/05/15	1.1	70.29	1.2	70.18	70.20	-0.1	3,872	0.00%
2023/05/12	2.1	69.52	0	0.00	69.70	2.1	3,871	0.05%
2023/05/11	0.1	70.70	3	70.70	70.70	-2.9	3,826	-0.08%
2023/05/08	0	0.00	1.1	70.29	70.30	-1.1	3,910	-0.03%
2023/05/05	0.1	70.00	0	0.00	70.10	0.1	3,933	0.00%
2023/05/04	0.3	70.00	1	70.40	70.20	-0.8	3,961	-0.02%
2023/05/02	0.2	70.10	0.5	70.30	70.50	-0.3	4,086	-0.01%
2023/04/28	1	69.60	0	0.00	70.00	1	4,147	0.02%
2023/04/27	0	0.00	3	70.00	69.60	-3	4,145	-0.07%
2023/04/26	3	69.70	1	69.70	69.70	2	4,071	0.05%
2023/04/24	3	69.70	0	0.00	69.70	3	3,855	0.08%
2023/04/21	0	0.00	13	70.14	70.10	-13	3,774	-0.34%
2023/04/19	0	0.00	1	70.30	70.20	-1	3,723	-0.03%
2023/04/17	0	0.00	1	70.20	70.70	-1	3,715	-0.03%
2023/04/14	1	70.20	0	0.00	70.20	1	3,662	0.03%
2023/04/11	1	69.80	0	0.00	70.40	1	3,604	0.03%
2023/04/07	0	0.00	4	70.40	70.40	-4	3,558	-0.11%
2023/04/06	0	0.00	1	70.00	70.50	-1	3,537	-0.03%
2023/03/31	0.1	69.80	5	70.02	69.70	-4.9	3,480	-0.14%
2023/03/29	0	0.00	1	69.70	69.90	-1	3,876	-0.03%
2023/03/28	1	69.30	0	0.00	69.50	1	4,095	0.02%
2023/03/24	0.1	69.60	0.5	69.60	69.90	-0.4	4,654	-0.01%
2023/03/23	3	69.23	0	0.00	69.80	3	4,667	0.06%
2023/03/22	2	69.25	0	0.00	69.40	2	4,691	0.04%
2023/03/21	0.2	68.80	5	68.78	69.30	-4.8	4,771	-0.10%
2023/03/17	1	67.90	1	68.20	67.90	0	4,828	0.00%
2023/03/16	0	0.00	1	67.30	67.40	-1	4,805	-0.02%
2023/03/15	6	66.98	1	66.60	66.60	5	4,826	0.10%
2023/03/13	0	0.00	2	68.00	69.40	-2	4,759	-0.04%
2023/03/10	1	69.00	1	69.00	69.00	0	4,742	0.00%
2023/03/08	1	69.40	2	69.60	69.80	-1	4,829	-0.02%
2023/03/07	1	69.70	6	69.53	69.90	-5	4,838	-0.10%
2023/03/06	1	68.90	0	0.00	69.00	1	4,816	0.02%
2023/03/03	1	68.30	0	0.00	68.30	1	4,817	0.02%
2023/03/02	0	0.00	2	67.80	68.40	-2	4,844	-0.04%
2023/03/01	0	0.00	1.2	68.03	68.00	-1.2	4,827	-0.03%
2023/02/24	0.1	68.20	5.5	68.34	68.00	-5.4	4,830	-0.11%
2023/02/23	0	0.00	4	68.43	68.50	-4	4,810	-0.08%
2023/02/22	2	68.05	1	67.90	68.20	1	4,832	0.02%
2023/02/21	0.1	67.90	3	67.93	67.90	-2.9	4,846	-0.06%
2023/02/20	0.5	67.60	0	0.00	67.80	0.5	4,911	0.01%
2023/02/17	0	0.00	3	67.07	67.50	-3	4,942	-0.06%
2023/02/16	1.1	67.00	2	67.10	67.00	-1	5,009	-0.02%
2023/02/15	0	0.00	2	66.95	67.20	-2	5,110	-0.04%
2023/02/14	7	66.73	1	66.80	66.70	6	5,099	0.12%
2023/02/13	2	67.15	3	66.87	67.10	-1	5,107	-0.02%
2023/02/10	0	0.00	2	66.45	66.60	-2	5,092	-0.04%
2023/02/08	2	66.50	0	0.00	66.20	2	5,142	0.04%
2023/02/06	0	0.00	1	66.30	66.10	-1	5,186	-0.02%
2023/02/03	0	0.00	2	65.40	65.40	-2	5,143	-0.04%
2023/02/01	0	0.00	5	64.84	65.00	-5	5,234	-0.10%
2023/01/30	2	65.00	0	0.00	65.60	2	5,172	0.04%
2023/01/16	0	0.00	2	64.60	64.50	-2	5,159	-0.04%
2023/01/13	0	0.00	2	64.45	64.30	-2	5,166	-0.04%
2023/01/12	0	0.00	2	64.60	64.50	-2	5,310	-0.04%
2023/01/11	0	0.00	1.1	64.68	64.50	-1.1	5,367	-0.02%
2023/01/10	0	0.00	5	64.50	64.50	-5	5,497	-0.09%
2023/01/09	0	0.00	8	64.59	64.80	-8	5,566	-0.14%
2023/01/05	0	0.00	1	63.90	63.80	-1	5,595	-0.02%
2023/01/03	0	0.00	1	63.60	63.70	-1	5,662	-0.02%
2022/12/29	1	63.10	1	63.70	63.80	0	5,728	0.00%
2022/12/23	0	0.00	1	64.10	64.20	-1	5,962	-0.02%
2022/12/22	1	64.10	2	64.15	64.00	-1	6,001	-0.02%
2022/12/21	0	0.00	1	63.30	63.70	-1	5,819	-0.02%
2022/12/19	0	0.00	1	63.90	63.80	-1	5,419	-0.02%
2022/12/16	0	0.00	1	63.10	64.00	-1	5,185	-0.02%
2022/12/15	0	0.00	1	63.10	63.50	-1	5,006	-0.02%
2022/12/12	0	0.00	1	62.60	63.20	-1	5,121	-0.02%
2022/12/07	0	0.00	1	63.40	63.00	-1	5,366	-0.02%
2022/12/06	0	0.00	3	63.10	63.80	-3	5,406	-0.06%
2022/12/05	0	0.00	2	62.20	63.50	-2	5,390	-0.04%
2022/12/02	0	0.00	10	61.60	61.90	-10	5,361	-0.19%
2022/12/01	10	61.90	0	0.00	61.70	10	5,372	0.19%
2022/11/30	0	0.00	1	62.00	62.00	-1	5,351	-0.02%
2022/11/29	0	0.00	2	61.00	61.50	-2	5,417	-0.04%
2022/11/28	0	0.00	1	60.60	60.70	-1	5,446	-0.02%
2022/11/24	0	0.00	3	60.13	60.20	-3	5,506	-0.05%
2022/11/23	0	0.00	0.2	59.20	59.20	-0.2	5,519	0.00%
2022/11/22	0	0.00	3	59.00	59.30	-3	5,533	-0.05%
2022/11/21	1	59.60	0	0.00	59.40	1	5,504	0.02%
2022/11/16	2	60.25	0	0.00	60.40	2	5,481	0.04%
2022/11/15	2	60.45	1	60.40	60.60	1	5,468	0.02%
2022/11/14	0	0.00	1	60.20	60.40	-1	5,454	-0.02%
2022/11/11	0	0.00	1	60.00	60.00	-1	5,398	-0.02%
2022/11/09	0	0.00	1	58.50	58.40	-1	5,356	-0.02%
2022/11/04	1	56.60	0	0.00	56.90	1	5,440	0.02%
2022/10/27	1	56.60	0	0.00	56.70	1	5,454	0.02%
2022/10/26	1	56.60	1	56.70	56.70	0	5,491	0.00%
2022/10/24	2	56.85	2	56.50	56.90	0	5,554	0.00%
2022/10/20	1	55.01	0	0.00	55.90	1	5,525	0.02%
2022/10/19	1	56.90	0	0.00	56.70	1	5,397	0.02%
2022/10/18	1	56.60	0	0.00	56.60	1	5,355	0.02%
2022/10/17	0	0.00	1	57.80	57.60	-1	5,312	-0.02%
2022/10/14	1	57.70	0	0.00	57.30	1	5,331	0.02%
2022/10/13	1	56.80	2	56.60	57.20	-1	5,384	-0.02%
2022/10/11	1.1	57.50	4	57.08	57.30	-2.9	5,491	-0.05%
2022/10/07	2	58.45	0	0.00	58.20	2	5,426	0.04%
2022/10/06	1	58.60	0	0.00	59.00	1	5,460	0.02%
2022/10/05	2	59.70	1	59.60	59.30	1	5,456	0.02%
2022/10/04	0	0.00	1	59.20	59.10	-1	5,430	-0.02%
2022/10/03	1	57.40	0	0.00	57.50	1	5,383	0.02%
2022/09/30	1	58.60	1	58.60	58.50	0	5,397	0.00%
2022/09/28	1	59.70	3	59.10	59.20	-2	5,353	-0.04%
2022/09/27	3.1	59.48	0	0.00	59.50	3.1	5,346	0.06%
2022/09/26	44	59.68	10	59.75	59.30	34	5,384	0.63%
2022/09/23	1	60.51	29	60.40	60.40	-28	5,451	-0.51%
2022/09/22	4	61.60	16	61.20	61.50	-12	5,844	-0.21%
2022/09/16	7	63.06	1	63.70	63.50	6	5,743	0.10%
2022/09/14	5	63.66	0	0.00	63.40	5	5,603	0.09%
2022/09/13	0	0.00	3	65.40	65.50	-3	5,593	-0.05%
2022/09/12	5	64.00	0	0.00	63.90	5	5,592	0.09%
2022/09/08	1	63.50	0	0.00	63.70	1	5,677	0.02%
2022/09/07	5	63.50	0	0.00	64.40	5	5,696	0.09%
2022/09/06	0	0.00	1	64.30	64.50	-1	5,681	-0.02%
2022/09/05	0	0.00	11	64.31	64.50	-11	5,657	-0.19%
2022/09/02	1	62.10	0	0.00	62.10	1	5,585	0.02%
2022/09/01	7	62.81	0	0.00	63.10	7	5,556	0.13%
2022/08/31	2	63.45	0.1	63.70	63.60	1.9	5,551	0.03%
2022/08/30	3.1	63.92	2	64.50	64.10	1.1	5,518	0.02%
2022/08/29	6	62.90	1	63.40	63.30	5	5,527	0.09%
2022/08/24	1	63.70	0	0.00	63.60	1	5,601	0.02%
2022/08/23	0	0.00	5	64.06	64.20	-5	5,806	-0.09%
2022/08/22	0	0.00	2	63.75	64.20	-2	5,821	-0.03%
2022/08/18	2	62.55	0	0.00	63.00	2	5,827	0.03%
2022/08/17	1	62.80	0	0.00	62.80	1	5,857	0.02%
2022/08/16	0	0.00	3	62.63	62.20	-3	5,858	-0.05%
2022/08/11	1	63.70	0.5	63.70	63.70	0.5	5,763	0.01%
2022/08/05	3	62.20	3	62.60	62.00	0	6,189	0.00%
2022/08/04	0	0.00	1	63.00	63.00	-1	6,211	-0.02%
2022/08/03	1	62.70	10	63.00	63.10	-9	6,229	-0.14%
2022/08/02	0	0.00	2	63.00	63.00	-2	6,251	-0.03%
2022/07/29	0.5	62.50	0	0.00	62.20	0.5	6,215	0.01%
2022/07/28	1	61.50	1	61.70	62.30	0	6,139	0.00%
2022/07/26	1	60.90	0	0.00	60.80	1	6,119	0.02%
2022/07/22	3	60.30	1	60.80	60.90	2	6,252	0.03%
2022/07/21	1	59.50	1	60.50	60.50	0	6,216	0.00%
2022/07/20	1	59.10	0	0.00	59.40	1	6,235	0.02%
2022/07/18	1	58.40	2	58.50	58.70	-1	6,313	-0.02%
2022/07/14	0	0.00	4	58.65	59.20	-4	6,450	-0.06%
2022/07/13	0	0.00	2	58.00	57.70	-2	6,420	-0.03%
2022/07/12	0.1	56.80	0	0.00	56.70	0.1	6,400	0.00%
2022/07/11	3	57.43	0	0.00	57.40	3	6,416	0.05%
2022/07/08	5	57.30	4	57.70	57.40	1	6,420	0.02%
2022/07/07	0	0.00	7	56.46	56.70	-7	6,437	-0.11%
2022/07/06	3.5	55.70	0	0.00	55.10	3.5	6,481	0.05%
2022/07/04	0	0.00	1.1	56.01	55.70	-1.1	6,456	-0.02%
2022/07/01	108.1	57.49	7	57.57	57.10	101.1	6,479	1.56%	大買/鉅額交易
2022/06/30	11.2	57.61	105	58.16	57.00	-93.8	6,414	-1.46%	大賣/
2022/06/29	4.1	67.29	2	66.80	66.80	2.1	6,015	0.03%
2022/06/28	0	0.00	3	68.50	68.20	-3	5,905	-0.05%
2022/06/24	0	0.00	4	68.18	68.50	-4	5,877	-0.07%
2022/06/23	2	67.80	0	0.00	67.50	2	5,895	0.03%
2022/06/22	0	0.00	1	68.80	68.20	-1	5,915	-0.02%
2022/06/21	0	0.00	2	69.30	69.10	-2	6,024	-0.03%
2022/06/20	0	0.00	0	68.80	68.30	0	6,034	0.00%
2022/06/17	1	68.20	1	69.90	69.90	0	6,074	0.00%
2022/06/16	12	69.53	0	69.40	68.80	12	6,000	0.20%
2022/06/13	1	67.80	5	68.62	68.70	-4	6,625	-0.06%
2022/06/09	1	69.30	1	69.50	69.40	0	6,904	0.00%
2022/06/07	2	69.35	1	69.20	69.20	1	7,129	0.01%
2022/06/06	0	0.00	0	69.40	69.50	0	7,135	0.00%
2022/06/02	1	69.30	3	69.33	68.90	-2	7,250	-0.03%
2022/06/01	0	0.00	1	69.30	69.20	-1	7,348	-0.01%
2022/05/31	0	0.00	2	69.00	69.60	-2	7,348	-0.03%
2022/05/30	0	0.00	1	68.20	68.30	-1	7,147	-0.01%
2022/05/27	0	67.20	2	66.95	67.00	-2	7,128	-0.03%
2022/05/26	1.3	66.17	4	66.43	65.90	-2.7	7,201	-0.04%
2022/05/25	1	65.90	0	0.00	65.90	1	7,231	0.01%
2022/05/24	1	65.00	0	0.00	64.90	1	7,279	0.01%
2022/05/20	3	65.50	0	0.00	65.30	3	7,296	0.04%
2022/05/19	3	64.90	1	64.80	64.70	2	7,274	0.03%
2022/05/18	0	0.00	23	65.38	65.20	-23	7,214	-0.32%
2022/05/17	7	64.79	0	0.00	64.50	7	7,177	0.10%
2022/05/16	3	64.53	5	64.20	64.20	-2	7,123	-0.03%
2022/05/13	52.4	64.87	30	65.28	64.60	22.4	7,048	0.32%
2022/05/11	2	68.95	1	68.90	68.50	1	6,716	0.01%
2022/05/09	1	69.40	0	0.00	69.40	1	6,795	0.01%
2022/05/06	1	70.10	0	0.00	70.60	1	6,771	0.01%
2022/05/05	0	0.00	3	70.93	70.90	-3	6,821	-0.04%
2022/05/04	1	70.30	2	70.60	70.50	-1	6,845	-0.01%
2022/05/03	1	70.20	4	70.33	70.40	-3	6,908	-0.04%
2022/04/29	0	0.00	1	70.30	70.30	-1	6,988	-0.01%
2022/04/28	3	69.07	2	69.20	69.40	1	7,031	0.01%
2022/04/27	1	70.00	0	0.00	69.90	1	6,982	0.01%
2022/04/26	0	0.00	2	71.40	71.30	-2	7,134	-0.03%
2022/04/25	2	70.55	0	0.00	70.50	2	7,315	0.03%
2022/04/21	0	0.00	3	71.67	71.90	-3	7,147	-0.04%
2022/04/20	0	0.00	4	71.03	70.70	-4	7,091	-0.06%
2022/04/19	11	70.25	0	0.00	70.00	11	6,993	0.16%
2022/04/18	1	69.50	0	0.00	70.50	1	7,016	0.01%
2022/04/15	1	70.70	1	70.40	70.30	0	7,000	0.00%
2022/04/14	0	0.00	2	71.10	71.50	-2	6,987	-0.03%
2022/04/12	0	0.00	3	71.60	71.00	-3	7,071	-0.04%
2022/04/11	1	70.70	5	70.70	70.80	-4	7,046	-0.06%
2022/04/08	0	0.00	1	71.50	71.60	-1	7,041	-0.01%
2022/04/07	0	0.00	11	71.49	71.10	-11	7,028	-0.16%
2022/04/01	2	71.90	0	0.00	72.50	2	6,933	0.03%
2022/03/31	0	0.00	2	72.30	72.40	-2	6,919	-0.03%
2022/03/30	0	0.00	3	72.70	72.70	-3	6,873	-0.04%
2022/03/29	0	0.00	2.1	72.65	72.80	-2.1	6,864	-0.03%
2022/03/28	1	72.40	1	72.80	72.80	0	6,831	0.00%
2022/03/25	1.3	73.48	4	73.37	73.60	-2.7	6,816	-0.04%
2022/03/24	0	0.00	4	73.53	73.60	-4	6,793	-0.06%
2022/03/23	1	72.80	2	72.90	73.00	-1	6,702	-0.01%
2022/03/22	0	0.00	4	72.15	72.80	-4	6,628	-0.06%
2022/03/21	6	72.23	15	72.22	71.90	-9	6,518	-0.14%
2022/03/18	2	72.40	3	72.57	72.80	-1	6,492	-0.02%
2022/03/17	1	72.10	1	72.70	72.90	0	6,112	0.00%
2022/03/16	0.2	71.70	4	71.93	72.10	-3.8	5,956	-0.06%
2022/03/15	1	70.80	1	71.20	71.60	0	5,852	0.00%
2022/03/14	0.5	71.30	11	71.31	71.60	-10.5	5,755	-0.18%
2022/03/11	12	70.49	15.2	70.52	70.40	-3.2	5,584	-0.06%
2022/03/10	0.2	69.40	4	69.45	69.60	-3.8	5,413	-0.07%
2022/03/09	1.3	68.84	0	0.00	68.90	1.3	5,413	0.02%
2022/03/08	2	68.40	6	68.47	68.60	-4	5,452	-0.07%
2022/03/07	1.1	68.20	1	68.30	67.60	0.1	5,354	0.00%
2022/03/04	2	69.55	1	69.60	69.70	1	5,362	0.02%
2022/03/03	0	0.00	6.1	70.02	70.20	-6.1	5,392	-0.11%
2022/03/02	0	70.10	1	70.10	69.90	-1	5,409	-0.02%
2022/03/01	0	0.00	21	70.50	70.30	-21	5,422	-0.39%
2022/02/25	0	0.00	7	68.83	69.10	-7	5,328	-0.13%
2022/02/24	5.8	68.89	2	69.10	69.00	3.8	5,286	0.07%
2022/02/23	0.1	69.50	0	0.00	69.80	0.1	5,235	0.00%
2022/02/22	0.4	69.31	0	0.00	69.60	0.4	5,238	0.01%
2022/02/21	0	0.00	4	69.88	70.10	-4	5,236	-0.08%
2022/02/17	0	0.00	2	70.00	70.30	-2	5,349	-0.04%
2022/02/15	11	69.29	0.2	69.50	69.10	10.8	5,457	0.20%
2022/02/14	0	0.00	1	69.30	69.60	-1	5,494	-0.02%
2022/02/11	0.5	70.30	1	70.30	70.60	-0.5	5,513	-0.01%
2022/02/10	0	0.00	0	70.50	70.80	0	5,540	0.00%
2022/02/09	0	0.00	4	70.38	70.80	-4	5,515	-0.07%
2022/02/08	1	69.60	5.3	69.64	69.70	-4.3	5,456	-0.08%
2022/02/07	0	69.30	5.1	69.40	69.60	-5	5,471	-0.09%
2022/01/26	6	69.58	4.1	69.60	69.30	2	5,489	0.04%
2022/01/25	1	69.80	3	69.67	69.90	-2	5,829	-0.03%
2022/01/24	3	70.13	4	70.53	70.80	-1	5,792	-0.02%
2022/01/21	1	70.10	3	70.10	70.40	-2	5,745	-0.04%
2022/01/20	0.2	70.80	4	70.73	70.90	-3.8	5,651	-0.07%
2022/01/19	6	70.93	22	70.85	71.00	-16	5,613	-0.29%
2022/01/18	2	70.10	30	70.16	70.40	-28	5,451	-0.51%
2022/01/17	1	68.90	0	0.00	69.00	1	5,157	0.02%
2022/01/14	1	68.90	5	69.26	69.00	-4	5,171	-0.08%
2022/01/13	0.5	69.00	1.1	69.30	69.30	-0.6	5,198	-0.01%
2022/01/12	1	69.00	9	69.09	69.30	-8	5,218	-0.15%
2022/01/11	1	69.10	5.1	68.94	69.10	-4.1	5,242	-0.08%
2022/01/10	0	0.00	12	68.62	68.80	-12	5,236	-0.23%
2022/01/07	3	68.93	1.1	68.99	69.10	1.9	5,255	0.04%
2022/01/06	2.5	69.06	15	68.92	69.30	-12.5	5,247	-0.24%
2022/01/05	0	0.00	4	68.75	68.90	-4	5,207	-0.08%
2022/01/04	0.1	68.14	2	68.30	68.30	-1.9	5,251	-0.04%
2022/01/03	0	0.00	7	69.14	68.90	-7	5,199	-0.13%
2021/12/30	11	69.01	5	69.08	69.10	6	5,216	0.12%
2021/12/29	0	0.00	4	69.23	69.30	-4	5,230	-0.08%
2021/12/28	0	0.00	3	69.03	69.40	-3	5,246	-0.06%
2021/12/27	0	0.00	4.2	68.87	69.00	-4.2	5,221	-0.08%
2021/12/24	4	68.68	11	68.60	68.70	-7	5,246	-0.13%
2021/12/23	0	0.00	2	68.65	68.70	-2	5,275	-0.04%
2021/12/22	1	68.60	1.1	68.60	68.50	-0.1	5,294	0.00%
2021/12/21	0	0.00	35	68.27	68.70	-35	5,306	-0.66%
2021/12/20	1	68.10	1	68.40	68.50	0	5,312	0.00%
2021/12/17	4	68.00	6.1	68.10	68.20	-2.1	5,402	-0.04%
2021/12/16	7	67.97	1.1	67.99	67.90	5.9	5,404	0.11%
2021/12/15	7.2	67.54	0	0.00	67.70	7.2	5,462	0.13%
2021/12/14	0.1	67.50	0	0.00	67.50	0.1	5,527	0.00%
2021/12/13	1	67.40	0	67.90	67.40	1	5,502	0.02%
2021/12/10	2	67.95	0.2	68.00	67.90	1.9	5,489	0.03%
2021/12/09	2	67.80	12	67.86	68.00	-10	5,482	-0.18%
2021/12/08	1	67.10	2	66.90	67.10	-1	5,438	-0.02%
2021/12/07	1	66.80	1	66.70	66.80	0	5,387	0.00%
2021/12/06	5.1	66.86	2.7	66.82	66.90	2.3	5,381	0.04%
2021/12/03	5	66.30	1	66.60	66.40	4	5,382	0.07%
2021/12/02	5.3	66.52	1	66.31	66.40	4.3	5,331	0.08%
2021/12/01	2	66.55	3	66.80	66.90	-1	5,259	-0.02%
2021/11/30	2	67.05	1	67.00	66.60	1	5,250	0.02%
2021/11/29	3	67.03	0	0.00	67.00	3	5,112	0.06%
2021/11/26	3	67.33	0	0.00	67.30	3	5,111	0.06%
2021/11/25	0	0.00	13	67.75	67.80	-13	5,201	-0.25%
2021/11/23	0	0.00	1	68.30	68.30	-1	5,190	-0.02%
2021/11/22	3.5	68.34	26.2	68.41	68.20	-22.7	5,195	-0.44%
2021/11/19	4	68.15	0	0.00	68.10	4	5,249	0.08%
2021/11/18	1	68.30	12.1	68.25	68.30	-11.1	5,245	-0.21%
2021/11/17	0	0.00	7	68.23	68.00	-7	5,224	-0.13%
2021/11/16	2	68.40	4.5	68.21	68.40	-2.5	5,203	-0.05%
2021/11/15	14	68.03	2	68.00	68.00	12	5,251	0.23%
2021/11/12	4	67.20	11	67.17	67.70	-7	5,276	-0.13%
2021/11/11	3	67.73	26	67.60	67.90	-23	5,244	-0.44%
2021/11/10	6.3	68.49	0	0.00	68.40	6.3	5,304	0.12%
2021/11/09	2	68.30	1	68.80	69.00	1	5,375	0.02%
2021/11/08	26	68.41	1	68.20	68.50	25	5,461	0.46%
2021/11/05	2	68.45	13	68.65	69.00	-11	5,496	-0.20%
2021/11/04	2	69.45	54	69.13	69.30	-52	5,483	-0.95%
2021/11/03	12.5	69.60	4	69.60	69.50	8.5	5,504	0.15%
2021/11/02	8	69.79	49.6	69.94	69.30	-41.6	5,477	-0.76%
2021/11/01	1.1	68.07	6	67.80	68.10	-4.9	5,329	-0.09%
2021/10/29	2	68.00	0	0.00	68.00	2	5,344	0.04%
2021/10/27	1	67.70	10	67.60	67.70	-9	5,372	-0.17%
2021/10/26	0	67.20	3	67.67	67.90	-3	5,448	-0.05%
2021/10/25	14	67.17	0	0.00	67.10	14	5,456	0.26%
2021/10/22	40	67.38	51	67.15	67.40	-11	5,540	-0.20%
2021/10/21	0	0.00	8	67.60	67.40	-8	5,629	-0.14%
2021/10/20	1	67.80	23	67.99	67.80	-22	5,599	-0.39%
2021/10/19	2	67.85	13	67.99	67.90	-11	5,613	-0.20%
2021/10/18	1	67.50	40	67.93	67.80	-39	5,644	-0.69%
2021/10/15	1	67.70	0	0.00	67.70	1	5,681	0.02%
2021/10/14	13	67.66	0	0.00	67.40	13	5,724	0.23%
2021/10/13	10.3	67.71	3	67.80	67.80	7.3	5,744	0.13%
2021/10/12	25	67.58	22	67.61	67.70	3	5,787	0.05%
2021/10/08	14	67.01	1	66.90	66.80	13	5,786	0.22%
2021/10/07	0	0.00	2	66.95	66.80	-2	5,886	-0.03%
2021/10/06	23	65.99	2	66.10	66.50	21	6,001	0.35%
2021/10/05	0	0.00	7	65.77	66.40	-7	6,142	-0.11%
2021/10/04	10	66.65	11	66.50	66.10	-1	6,293	-0.02%
2021/10/01	1	66.00	0	0.00	66.00	1	6,320	0.02%
2021/09/30	1	66.70	0	0.00	67.00	1	6,337	0.02%
2021/09/29	1.1	65.90	0	0.00	65.80	1.1	6,376	0.02%
2021/09/28	2	66.60	0	0.00	66.50	2	6,517	0.03%
2021/09/27	0	0.00	2	67.15	67.20	-2	6,647	-0.03%
2021/09/24	2	67.30	7	67.33	67.10	-5	6,925	-0.07%
2021/09/23	1	65.50	7.3	65.99	66.10	-6.3	7,370	-0.09%
2021/09/22	0	0.00	13.5	64.92	65.60	-13.5	7,624	-0.18%
2021/09/17	2	64.70	1	65.20	64.70	1	7,717	0.01%
2021/09/16	1	64.70	1	65.10	64.90	0	7,809	0.00%
2021/09/14	4	64.90	1	64.80	64.50	3	8,037	0.04%
2021/09/13	6	64.60	0	0.00	65.20	6	8,176	0.07%
2021/09/10	0	0.00	1	64.60	65.00	-1	8,303	-0.01%
2021/09/09	1.2	64.03	10	64.10	64.20	-8.9	8,495	-0.10%
2021/09/08	8.1	64.48	0	0.00	64.40	8.1	8,506	0.10%
2021/09/07	2	65.10	1.6	65.03	65.10	0.4	8,576	0.00%
2021/09/06	2	65.40	0	0.00	65.30	2	8,622	0.02%
2021/09/03	3	64.90	5	65.00	65.30	-2	8,711	-0.02%
2021/09/02	5	64.62	3	64.73	64.50	2	8,730	0.02%
2021/09/01	1	64.90	0	0.00	64.90	1	8,760	0.01%
2021/08/31	3	64.83	0	0.00	64.80	3	8,750	0.03%
2021/08/30	1.4	64.66	1	64.40	64.60	0.4	8,683	0.00%
2021/08/27	1	64.60	2	64.50	64.70	-1	8,706	-0.01%
2021/08/26	1	64.50	0	0.00	64.60	1	8,732	0.01%
2021/08/25	11.2	64.29	0	0.00	64.30	11.2	8,778	0.13%
2021/08/24	3	64.87	8	64.94	64.90	-5	8,764	-0.06%
2021/08/23	12.1	64.46	1	64.50	64.50	11.1	8,846	0.13%
2021/08/20	0.3	64.60	0	0.00	64.20	0.3	8,974	0.00%
2021/08/19	63.6	64.18	63	64.31	64.50	0.6	9,122	0.01%
2021/08/18	9.1	63.96	0	0.00	64.10	9.1	9,144	0.10%
2021/08/17	10	64.23	7	64.24	64.50	3	9,221	0.03%
2021/08/16	131.2	65.04	69.5	64.61	64.50	61.7	9,212	0.67%	大買/
2021/08/13	38.8	66.06	1	66.20	65.70	37.8	9,230	0.41%
2021/08/12	28.1	66.86	126.5	66.63	66.60	-98.4	9,300	-1.06%	大賣/
2021/08/11	11	67.56	4	67.80	67.80	7	9,333	0.07%
2021/08/10	1	67.40	1	67.80	68.00	0	9,357	0.00%
2021/08/09	10.1	67.53	0.6	67.93	67.50	9.5	9,527	0.10%
2021/08/06	17.2	68.20	0	0.00	68.30	17.2	9,564	0.18%
2021/08/05	59.6	68.14	8	68.55	68.80	51.6	9,788	0.53%
2021/08/04	5	66.86	3	67.00	67.20	2	10,213	0.02%
2021/08/03	6	67.15	5	66.80	67.10	1	10,434	0.01%
2021/08/02	5.2	66.89	0	0.00	67.10	5.2	10,492	0.05%
2021/07/30	2	67.30	1	66.90	67.30	1	10,571	0.01%
2021/07/29	15	67.43	1	67.40	67.60	14	10,767	0.13%
2021/07/28	2	67.05	2	67.35	67.80	0	10,891	0.00%
2021/07/27	13	67.92	28.5	67.79	68.00	-15.5	11,112	-0.14%
2021/07/26	11.1	66.72	4	66.85	66.90	7.1	11,257	0.06%
2021/07/23	14	66.92	2	67.30	66.80	12	11,392	0.11%
2021/07/22	1	67.00	1	67.80	67.10	0	11,465	0.00%
2021/07/21	3	67.13	8	67.14	67.20	-5	11,550	-0.04%
2021/07/20	10.1	67.42	2	67.20	67.20	8.1	11,656	0.07%
2021/07/19	16	67.47	9	67.58	67.90	7	11,774	0.06%
2021/07/16	4	67.68	13	68.00	68.00	-9	12,296	-0.07%
2021/07/15	7	67.89	1	67.80	67.90	6	12,418	0.05%
2021/07/14	12	67.54	33	67.51	67.80	-21	12,453	-0.17%
2021/07/13	10.5	67.92	5	67.98	68.00	5.5	12,488	0.04%
2021/07/12	13	66.95	6	67.17	66.90	7	12,472	0.06%
2021/07/09	23.1	67.52	6	67.78	67.60	17.1	12,388	0.14%
2021/07/08	8	68.14	1	68.10	68.10	7	12,472	0.06%
2021/07/07	9	68.08	2	68.10	68.30	7	12,569	0.06%
2021/07/06	5	68.28	1	68.20	68.30	4	12,718	0.03%
2021/07/05	35	68.33	8.3	67.99	68.70	26.7	12,813	0.21%
2021/07/02	9	67.92	0	0.00	68.00	9	12,858	0.07%
2021/07/01	43.5	68.43	6.1	68.17	68.30	37.4	12,921	0.29%
2021/06/30	37.1	68.87	3.1	68.82	68.80	34	12,878	0.26%
2021/06/29	16.2	73.76	70	73.82	73.70	-53.8	12,478	-0.43%
2021/06/28	9	74.22	45	74.09	74.00	-36	12,325	-0.29%
2021/06/25	5.3	74.49	7	74.61	74.50	-1.7	12,356	-0.01%
2021/06/24	5	74.66	5	74.80	74.50	0	12,490	0.00%
2021/06/23	0	0.00	24	74.51	74.60	-24	13,119	-0.18%
2021/06/22	3.4	74.58	1	74.50	74.30	2.4	13,325	0.02%
2021/06/21	23	73.95	5.3	73.87	74.40	17.7	13,359	0.13%
2021/06/18	6	74.63	1	74.20	74.70	5	13,457	0.04%
2021/06/17	2	73.65	11	73.97	74.00	-9	13,494	-0.07%
2021/06/16	13	73.57	15	73.23	73.80	-2	13,793	-0.01%
2021/06/15	0	0.00	1	72.30	73.00	-1	14,090	-0.01%
2021/06/11	2	72.60	3	72.57	72.30	-1	14,259	-0.01%
2021/06/10	0	0.00	1	73.10	73.00	-1	14,363	-0.01%
2021/06/09	4	72.88	0	0.00	72.70	4	14,498	0.03%
2021/06/08	0.3	73.50	0	0.00	73.50	0.3	14,816	0.00%
2021/06/07	2	73.30	3	72.90	72.90	-1	15,404	-0.01%
2021/06/04	0	0.00	2	73.30	73.40	-2	15,470	-0.01%
2021/06/03	1	73.50	1	73.70	73.50	0	15,584	0.00%
2021/06/02	1	73.60	3	73.73	73.60	-2	15,739	-0.01%
2021/06/01	1	73.60	3	73.67	73.80	-2	15,892	-0.01%
2021/05/31	50.2	73.40	119	72.85	73.50	-68.8	15,999	-0.43%	大賣/
2021/05/28	4	73.18	2	73.35	73.20	2	16,099	0.01%
2021/05/27	3	72.93	0.2	73.00	73.20	2.8	16,226	0.02%
2021/05/26	0	0.00	3	73.00	73.30	-3	16,505	-0.02%
2021/05/25	11	72.73	6	72.83	72.90	5	16,687	0.03%
2021/05/24	4	72.53	1.1	72.51	72.70	2.9	16,815	0.02%
2021/05/21	6	72.47	15.1	72.76	72.50	-9.1	16,964	-0.05%
2021/05/20	4.5	72.09	5	71.90	72.10	-0.5	17,089	0.00%
2021/05/19	2	71.60	5.2	71.42	71.50	-3.2	17,153	-0.02%
2021/05/18	6	69.97	22	69.72	70.20	-16	17,358	-0.09%
2021/05/17	2.1	67.84	19.6	68.42	68.40	-17.5	17,964	-0.10%
2021/05/14	6	70.82	9.5	70.35	70.60	-3.5	17,941	-0.02%
2021/05/13	26	70.43	5	71.08	70.10	21	18,054	0.12%
2021/05/12	31.1	70.09	51	70.90	71.10	-19.9	17,959	-0.11%
2021/05/11	9	69.61	10.5	69.77	69.30	-1.5	17,558	-0.01%
2021/05/10	2	70.80	3	70.70	70.60	-1	17,580	-0.01%
2021/05/07	6	71.07	7	70.67	71.10	-1	18,197	-0.01%
2021/05/06	24.1	70.07	10	70.13	69.70	14.1	19,274	0.07%
2021/05/05	12	71.12	1	71.40	70.80	11	19,804	0.06%
2021/05/04	9.1	71.40	1.2	71.22	71.50	7.9	20,037	0.04%
2021/05/03	17.1	72.39	10	72.50	72.20	7.1	20,055	0.04%
2021/04/29	5	73.82	8	74.04	73.60	-3	20,347	-0.01%
2021/04/28	6	73.68	7	73.57	73.60	-1	20,672	0.00%
2021/04/27	5.1	73.26	4	73.20	73.30	1.1	21,355	0.01%
2021/04/26	30.6	73.61	19	73.83	73.60	11.6	21,679	0.05%
2021/04/23	36	74.09	9	74.08	73.90	27	22,419	0.12%
2021/04/22	34	74.78	21	74.92	74.10	13	24,604	0.05%
2021/04/21	11.1	73.92	9	74.00	74.30	2.1	25,484	0.01%
2021/04/20	6.3	73.64	1	73.60	74.00	5.3	26,144	0.02%
2021/04/19	5	73.72	19	73.73	73.80	-14	26,288	-0.05%
2021/04/16	2.1	73.26	1	73.40	73.50	1.1	26,368	0.00%
2021/04/15	2	73.10	14	72.99	73.00	-12	26,429	-0.05%
2021/04/14	15.1	72.96	14	72.46	73.20	1.1	26,434	0.00%
2021/04/13	21	72.70	29	72.61	72.50	-8	26,365	-0.03%
2021/04/12	12.2	72.79	4	72.73	72.70	8.2	26,479	0.03%
2021/04/09	9.1	73.38	17.6	73.45	73.30	-8.5	26,461	-0.03%
2021/04/08	37.3	73.53	10	73.65	73.60	27.3	26,327	0.10%
2021/04/07	42.1	72.64	13	72.63	72.80	29.1	26,181	0.11%
2021/04/06	8.2	73.23	1	73.80	73.00	7.2	26,030	0.03%
2021/04/01	20.1	73.60	2.4	73.89	73.50	17.7	25,829	0.07%
2021/03/31	9	73.84	13	73.86	74.10	-4	25,726	-0.02%
2021/03/30	13.3	73.48	14	73.66	73.70	-0.8	25,623	0.00%
2021/03/29	12.4	73.67	9	73.81	73.60	3.4	25,510	0.01%
2021/03/26	45.8	73.94	13	73.81	73.80	32.8	25,357	0.13%
2021/03/25	21	75.11	33	75.08	75.70	-12	24,820	-0.05%
2021/03/24	5	74.36	13	74.23	74.20	-8	24,692	-0.03%
2021/03/23	9.9	73.59	20	73.60	74.00	-10.1	24,594	-0.04%
2021/03/22	24.5	74.31	6.5	74.28	74.00	18	24,491	0.07%
2021/03/19	22	74.56	42.1	74.31	75.00	-20.1	24,545	-0.08%
2021/03/18	24.4	74.00	30	73.51	74.30	-5.6	24,358	-0.02%
2021/03/17	37	72.39	7	72.36	72.30	30	24,366	0.12%
2021/03/16	11	71.83	4	71.85	71.50	7	24,370	0.03%
2021/03/15	44	71.64	0	0.00	71.50	44	24,405	0.18%
2021/03/12	23.1	71.21	4	71.23	71.40	19.1	24,426	0.08%
2021/03/11	104.1	71.53	70	71.41	72.00	34.1	24,483	0.14%	大買/
2021/03/10	11	74.22	7	74.13	73.90	4	23,998	0.02%
2021/03/09	9	73.02	1	73.30	72.80	8	23,975	0.03%
2021/03/08	15	73.98	14.5	73.69	73.20	0.5	23,979	0.00%
2021/03/05	8.1	73.69	5	73.72	73.50	3.1	23,936	0.01%
2021/03/04	13.3	74.42	0	0.00	74.30	13.3	23,982	0.06%
2021/03/03	8	74.99	13	74.89	75.50	-5	23,918	-0.02%
2021/03/02	242	74.18	24	74.08	73.90	218	23,861	0.91%	大買/鉅額交易
2021/02/26	41.2	74.87	207	74.61	74.60	-165.8	23,754	-0.70%	大賣/鉅額交易
2021/02/25	29	75.98	59	75.75	75.90	-30	23,456	-0.13%
2021/02/24	74	76.32	19	76.24	76.00	55	23,325	0.24%
2021/02/23	27.1	75.13	1.1	75.05	75.10	26	23,270	0.11%
2021/02/22	24	75.96	6	75.93	75.80	18	23,118	0.08%
2021/02/19	25.1	75.55	22	75.35	76.10	3.1	22,985	0.01%
2021/02/18	45	75.37	38	74.93	75.40	7	22,853	0.03%
2021/02/17	80.2	75.49	25	75.58	75.20	55.1	22,678	0.24%
2021/02/05	14.1	78.34	0	0.00	78.40	14.1	22,274	0.06%
2021/02/04	5	78.78	4	78.43	78.90	1	22,157	0.00%
2021/02/03	4	77.88	10.2	78.21	78.20	-6.2	22,161	-0.03%
2021/02/02	12.1	78.72	7	78.50	78.10	5.1	22,341	0.02%
2021/02/01	20	77.49	2	77.90	78.00	18	22,368	0.08%
2021/01/29	33	80.68	37	81.45	78.40	-4	22,106	-0.02%
2021/01/28	143.2	81.90	126	81.64	81.50	17.2	21,406	0.08%	大買/大賣/
2021/01/27	158	80.80	73.1	80.82	81.10	84.9	20,213	0.42%	大買/
2021/01/26	29.1	78.34	5	78.68	77.70	24.1	19,412	0.12%
2021/01/25	32.2	77.54	15.1	77.91	78.00	17.1	19,027	0.09%
2021/01/22	26	76.62	32	77.17	77.60	-6	18,789	-0.03%
2021/01/21	31.1	77.78	24.2	77.34	77.00	6.9	18,280	0.04%
2021/01/20	45.4	76.80	35	76.69	76.00	10.4	17,816	0.06%
2021/01/19	34.2	79.08	23	78.83	79.00	11.2	17,029	0.07%
2021/01/18	57	78.80	28	78.87	79.00	29	16,570	0.18%
2021/01/15	225.3	81.72	409	80.95	80.40	-183.7	15,678	-1.17%	大買/大賣/鉅額交易
2021/01/14	456	77.71	186	75.68	77.90	270	13,423	2.01%	大買/大賣/鉅額交易
2021/01/13	125	70.58	91	70.38	70.90	34	12,034	0.28%	大買/
2021/01/12	13.2	67.60	2	67.75	67.50	11.2	11,175	0.10%
2021/01/11	18	67.16	6.3	67.22	67.30	11.7	10,964	0.11%
2021/01/08	6.2	67.02	1	67.50	67.40	5.2	10,765	0.05%
2021/01/07	3	66.77	11	66.80	66.80	-8	10,613	-0.08%
2021/01/06	3	66.87	1	66.60	66.70	2	10,633	0.02%
2021/01/05	6	66.80	1.1	66.93	66.80	4.9	10,501	0.05%
2021/01/04	11	67.79	17	67.14	68.00	-6	10,269	-0.06%
2020/12/31	5	67.18	0	0.00	67.30	5	10,070	0.05%
2020/12/30	8	66.70	3	67.10	67.50	5	10,034	0.05%
2020/12/29	18	67.75	0	0.00	67.10	18	9,957	0.18%
2020/12/28	14	68.16	23	68.04	68.00	-9	9,906	-0.09%
2020/12/25	11	67.35	0	0.00	67.80	11	9,956	0.11%
2020/12/22	0	0.00	3	66.47	66.20	-3	9,905	-0.03%
2020/12/21	4	65.75	0	0.00	66.20	4	9,896	0.04%
2020/12/18	3	67.30	2	67.60	66.70	1	9,762	0.01%
2020/12/17	4	67.85	0	0.00	67.90	4	9,618	0.04%
2020/12/16	1	68.10	0	68.50	68.50	1	9,602	0.01%
2020/12/15	18	67.81	4	68.28	67.30	14	9,669	0.14%
2020/12/14	2	70.10	3	70.37	69.60	-1	9,443	-0.01%
2020/12/11	21	70.00	21	70.87	69.90	0	9,331	0.00%
2020/12/10	11	69.04	19	69.03	69.40	-8	8,938	-0.09%
2020/12/09	3	68.90	11	69.04	69.40	-8	8,781	-0.09%
2020/12/08	3	68.50	9	68.50	68.40	-6	8,606	-0.07%
2020/12/07	24.2	68.30	16	68.23	68.80	8.2	8,455	0.10%
2020/12/04	0	0.00	3	66.53	66.60	-3	8,094	-0.04%
2020/12/03	3	66.33	0	0.00	66.10	3	8,018	0.04%
2020/12/02	14	65.83	9	66.11	66.40	5	7,971	0.06%
2020/12/01	4	64.93	3	65.30	65.50	1	7,857	0.01%
2020/11/30	11	66.46	2	66.75	65.30	9	7,741	0.12%
2020/11/27	1	66.50	1	66.70	66.50	0	7,551	0.00%
2020/11/26	1	66.20	23	66.12	66.50	-22	7,521	-0.29%
2020/11/25	0	0.00	25	66.31	65.90	-25	7,510	-0.33%
2020/11/24	2	66.30	15	66.17	66.20	-13	7,477	-0.17%
2020/11/23	0	0.00	1	65.60	65.90	-1	7,358	-0.01%
2020/11/20	16	65.89	7	65.70	65.60	9	7,246	0.12%
2020/11/19	8	65.14	5	65.12	65.00	3	7,129	0.04%
2020/11/18	11.3	65.09	25.3	65.16	65.30	-14	7,205	-0.19%
2020/11/17	1.1	64.99	7	64.81	65.00	-6	7,243	-0.08%
2020/11/16	11	64.99	5	64.94	65.00	6	7,368	0.08%
2020/11/13	16	63.93	9	63.87	64.10	7	7,365	0.10%
2020/11/12	3	62.60	4	62.25	62.30	-1	7,281	-0.01%
2020/11/11	0.2	61.00	1	62.30	62.50	-0.8	7,841	-0.01%
2020/11/10	13	60.25	1	60.40	60.30	12	8,501	0.14%
2020/11/09	6	60.97	10	60.45	60.90	-4	8,160	-0.05%
2020/11/06	3	62.57	0	0.00	62.20	3	7,951	0.04%
2020/11/05	1	62.70	1.5	62.57	62.30	-0.5	8,012	-0.01%
2020/11/04	2	62.40	1	62.30	62.30	1	8,066	0.01%
2020/11/03	0.3	62.50	0.1	62.50	62.40	0.2	8,181	0.00%
2020/11/02	5.5	61.65	0	0.00	62.20	5.5	8,331	0.07%
2020/10/30	3	61.57	0	0.00	61.50	3	8,537	0.04%
2020/10/29	2	61.65	5	61.66	61.90	-3	8,543	-0.04%
2020/10/28	0	0.00	4	62.30	62.30	-4	8,639	-0.05%
2020/10/26	2	62.20	0	0.00	62.30	2	8,767	0.02%
2020/10/23	1	62.40	0	0.00	62.40	1	8,830	0.01%
2020/10/22	2	62.65	2	62.80	62.30	0	8,865	0.00%
2020/10/21	12	63.21	0	0.00	62.80	12	8,820	0.14%
2020/10/20	1	63.40	0	0.00	63.50	1	8,922	0.01%
2020/10/19	2	63.95	1	64.00	63.50	1	8,992	0.01%
2020/10/16	0	0.00	5	63.20	63.10	-5	9,136	-0.05%
2020/10/15	1	63.10	0	0.00	63.10	1	9,382	0.01%
2020/10/14	2	64.10	2	64.20	63.70	0	9,365	0.00%
2020/10/13	0	0.00	5	64.00	64.20	-5	9,314	-0.05%
2020/10/12	5	63.80	1	64.10	64.10	4	9,380	0.04%
2020/10/06	0	0.00	1	63.60	63.80	-1	9,513	-0.01%
2020/10/05	0	0.00	5	63.64	63.20	-5	9,602	-0.05%
2020/09/30	1	63.40	1	63.80	63.80	0	9,703	0.00%
2020/09/29	3	62.57	0	0.00	62.90	3	9,763	0.03%
2020/09/28	0	0.00	4	62.08	62.20	-4	9,840	-0.04%
2020/09/25	20	61.65	1	61.70	61.30	19	9,978	0.19%
2020/09/24	12	61.90	28	61.60	61.50	-16	10,068	-0.16%
2020/09/23	3	62.80	0	0.00	63.00	3	10,071	0.03%
2020/09/22	4	63.48	81	63.99	63.20	-77	10,826	-0.71%
2020/09/21	1	64.30	0	0.00	64.20	1	11,198	0.01%
2020/09/18	3	64.73	9	65.16	65.60	-6	11,465	-0.05%
2020/09/17	0	0.00	3	64.27	63.90	-3	11,566	-0.03%
2020/09/16	1	64.20	7	64.07	64.00	-6	11,769	-0.05%
2020/09/15	10	63.98	2	64.00	63.90	8	11,987	0.07%
2020/09/14	3	63.83	2	63.35	63.80	1	12,033	0.01%
2020/09/11	3	62.80	10	63.10	62.80	-7	12,060	-0.06%
2020/09/10	1	62.80	0	0.00	62.80	1	12,134	0.01%
2020/09/09	2	62.75	8	62.80	63.20	-6	12,278	-0.05%
2020/09/08	5	62.60	4	62.90	63.10	1	12,530	0.01%
2020/09/07	6	62.95	0	0.00	62.90	6	12,889	0.05%
2020/09/04	1	63.30	6	63.05	63.60	-5	12,959	-0.04%
2020/09/02	81	63.81	1	63.90	63.70	80	13,103	0.61%
2020/09/01	1	63.50	1	63.60	63.50	0	13,101	0.00%
2020/08/31	5	62.68	0	0.00	62.50	5	13,183	0.04%
2020/08/28	4	62.75	0	0.00	62.90	4	13,242	0.03%
2020/08/27	5	63.76	5	63.62	63.90	0	13,210	0.00%
2020/08/26	6	63.32	1	63.30	63.60	5	13,311	0.04%
2020/08/25	0	0.00	1	63.90	63.80	-1	13,476	-0.01%
2020/08/24	8	63.10	1	62.90	63.30	7	13,484	0.05%
2020/08/21	7	64.76	3	64.70	64.40	4	13,382	0.03%
2020/08/20	8	64.49	16	64.40	64.00	-8	13,352	-0.06%
2020/08/19	8	67.33	4	67.55	66.60	4	13,179	0.03%
2020/08/18	16	69.18	66	67.95	67.70	-50	13,092	-0.38%
2020/08/17	59	68.41	37	69.00	69.10	22	13,050	0.17%
2020/08/14	19	66.15	36	66.59	66.70	-17	12,536	-0.14%
2020/08/12	2	62.05	5	62.20	62.10	-3	11,973	-0.03%
2020/08/11	1	63.20	3	62.67	62.00	-2	12,059	-0.02%
2020/08/10	3	63.70	2	63.75	63.60	1	12,418	0.01%
2020/08/06	0	0.00	4	63.95	64.00	-4	12,425	-0.03%
2020/08/05	2	63.80	4	64.05	63.40	-2	12,453	-0.02%
2020/08/04	4	63.55	3.5	63.51	63.80	0.5	12,389	0.00%
2020/08/03	3	62.07	3	62.07	62.10	0	12,256	0.00%
2020/07/31	6	61.70	1	61.80	61.70	5	12,209	0.04%
2020/07/30	0	0.00	3	60.50	61.30	-3	12,140	-0.02%
2020/07/29	7	60.46	3	60.67	60.10	4	12,083	0.03%
2020/07/28	4	61.08	0	0.00	60.60	4	12,092	0.03%
2020/07/27	5	60.80	1	60.50	60.40	4	12,154	0.03%
2020/07/24	2	61.30	2	61.10	61.20	0	12,241	0.00%
2020/07/23	1	62.30	1	61.90	62.20	0	12,237	0.00%
2020/07/22	4	61.95	1	61.90	61.90	3	12,201	0.02%
2020/07/21	10	61.29	4	61.68	61.20	6	12,219	0.05%
2020/07/20	19	61.70	20	61.61	61.50	-1	12,115	-0.01%
2020/07/17	1	64.00	0	0.00	64.00	1	11,970	0.01%
2020/07/16	7	64.11	0	0.00	64.10	7	12,076	0.06%
2020/07/15	4	63.93	5	63.90	63.90	-1	12,107	-0.01%
2020/07/14	6	64.95	0	0.00	64.70	6	12,193	0.05%
2020/07/13	8	64.44	10	64.47	64.80	-2	12,260	-0.02%
2020/07/10	7	64.11	14	64.04	63.70	-7	12,339	-0.06%
2020/07/09	6	65.03	3	64.97	64.80	3	12,411	0.02%
2020/07/08	9.5	65.07	6	65.12	65.10	3.5	12,351	0.03%
2020/07/07	12	65.59	16	65.49	65.60	-4	12,272	-0.03%
2020/07/06	4	66.75	4	66.80	66.50	0	12,140	0.00%
2020/07/03	4	66.00	4	66.08	66.10	0	12,122	0.00%
2020/07/02	5	65.16	0	0.00	65.30	5	12,087	0.04%
2020/07/01	10	64.47	0	0.00	64.50	10	12,103	0.08%
2020/06/30	25	64.56	17	65.32	64.00	8	12,039	0.07%
2020/06/29	63	70.02	28	69.92	69.80	35	11,418	0.31%
2020/06/24	5	70.28	9	70.24	70.10	-4	11,148	-0.04%
2020/06/23	12	70.47	1	70.60	70.00	11	11,187	0.10%
2020/06/22	14	70.26	9	70.16	70.10	5	10,980	0.05%
2020/06/19	6	68.77	11	69.30	68.80	-5	10,829	-0.05%
2020/06/18	1	68.80	1	68.90	68.90	0	10,687	0.00%
2020/06/17	9	68.27	0	0.00	68.60	9	10,682	0.08%
2020/06/16	3	68.60	4	68.90	68.60	-1	10,759	-0.01%
2020/06/15	10	68.86	8	68.21	67.80	2	10,819	0.02%
2020/06/12	23	68.03	18	68.37	69.10	5	10,733	0.05%
2020/06/11	39	68.62	38	68.40	67.80	1	10,583	0.01%
2020/06/10	1	66.90	35	66.73	67.00	-34	10,270	-0.33%
2020/06/08	0	0.00	3	66.80	66.80	-3	10,395	-0.03%
2020/06/05	4	66.05	4	66.13	66.30	0	10,372	0.00%
2020/06/04	1	66.60	3	66.70	66.40	-2	10,458	-0.02%
2020/06/03	0	0.00	5	66.60	66.10	-5	10,478	-0.05%
2020/06/02	5	65.00	9	64.98	65.10	-4	10,380	-0.04%
2020/06/01	8	64.19	0	0.00	64.20	8	10,357	0.08%
2020/05/29	2	62.30	12	62.49	64.50	-10	10,339	-0.10%
2020/05/28	5	61.88	5	62.30	61.50	0	10,282	0.00%
2020/05/27	6	62.00	1	62.30	62.00	5	10,402	0.05%
2020/05/26	12	62.06	0	0.00	62.00	12	10,471	0.11%
2020/05/25	14	60.84	1	61.20	61.50	13	10,386	0.13%
2020/05/22	10	60.65	0	0.00	60.70	10	10,385	0.10%
2020/05/21	8	60.74	0	0.00	60.60	8	10,324	0.08%
2020/05/20	6	61.30	1	61.00	61.00	5	10,203	0.05%
2020/05/19	14	62.12	0	0.00	61.10	14	10,136	0.14%
2020/05/18	3	62.70	0	0.00	63.00	3	9,912	0.03%
2020/05/15	19	62.73	12.3	62.94	62.60	6.7	9,872	0.07%
2020/05/13	0	0.00	1	66.40	66.50	-1	9,364	-0.01%
2020/05/12	3	66.20	0	0.00	66.00	3	9,318	0.03%
2020/05/11	7	66.91	5	67.10	66.90	2	9,223	0.02%
2020/05/08	0	0.00	4	66.20	66.30	-4	9,157	-0.04%
2020/05/07	1	65.10	3	65.53	65.30	-2	9,155	-0.02%
2020/05/06	2	65.25	0	0.00	65.00	2	9,143	0.02%
2020/05/05	0	0.00	3	65.53	65.30	-3	9,168	-0.03%
2020/05/04	4	65.08	2	65.40	64.90	2	9,171	0.02%
2020/04/30	10	66.22	0	0.00	66.10	10	9,167	0.11%
2020/04/29	1	66.10	1	65.90	65.50	0	9,145	0.00%
2020/04/28	0	0.00	8	65.69	65.90	-8	9,085	-0.09%
2020/04/27	0	0.00	5	65.64	65.40	-5	9,228	-0.05%
2020/04/24	2	64.90	2	64.75	64.70	0	9,151	0.00%
2020/04/23	3	63.77	4	64.33	64.40	-1	9,083	-0.01%
2020/04/22	2	62.85	7.1	63.38	63.10	-5.1	8,999	-0.06%
2020/04/21	7	63.76	4	64.48	63.20	3	8,908	0.03%
2020/04/20	6	64.80	0	0.00	64.40	6	8,809	0.07%
2020/04/17	7	65.36	0.5	65.10	65.10	6.5	8,824	0.07%
2020/04/16	3	64.60	4	64.93	65.00	-1	8,673	-0.01%
2020/04/15	5	64.66	6	64.97	64.80	-1	8,597	-0.01%
2020/04/14	0	0.00	4	63.25	63.70	-4	8,529	-0.05%
2020/04/13	2	62.05	2	62.35	62.00	0	8,480	0.00%
2020/04/10	2	61.65	1	61.80	62.00	1	8,483	0.01%
2020/04/09	3	62.00	0	0.00	61.80	3	8,497	0.04%
2020/04/08	4	62.75	1	61.90	62.50	3	8,461	0.04%
2020/04/07	1	62.90	22	63.00	61.80	-21	8,374	-0.25%
2020/04/06	22	61.53	6	61.00	61.60	16	8,244	0.19%
2020/04/01	13	58.54	15	58.67	58.40	-2	8,028	-0.02%
2020/03/31	4	59.38	0	0.00	58.00	4	7,929	0.05%
2020/03/30	0	0.00	11	59.85	59.30	-11	7,705	-0.14%
2020/03/27	25	60.54	19	60.41	60.10	6	7,575	0.08%
2020/03/26	1	54.50	0	0.00	55.10	1	7,245	0.01%
2020/03/25	0	0.00	1	55.10	54.90	-1	7,265	-0.01%
2020/03/24	0	0.00	2	51.85	51.90	-2	7,242	-0.03%
2020/03/23	2	49.50	0	0.00	48.20	2	7,341	0.03%
2020/03/20	0	0.00	2	51.15	51.80	-2	7,335	-0.03%
2020/03/19	2	48.68	0	0.00	48.10	2	7,245	0.03%
2020/03/18	2	50.75	0	0.00	50.30	2	7,137	0.03%
2020/03/17	3	51.30	4	51.40	50.70	-1	7,143	-0.01%
2020/03/16	3	53.90	0	0.00	52.60	3	7,083	0.04%
2020/03/13	3	54.07	1	54.60	55.30	2	7,017	0.03%
2020/03/12	2.5	57.02	0	0.00	56.80	2.5	6,839	0.04%
2020/03/11	5	60.42	5	59.40	59.40	0	6,756	0.00%
2020/03/10	2	60.25	8	60.55	60.30	-6	6,727	-0.09%
2020/03/09	2	60.75	1	61.90	61.30	1	6,612	0.02%
2020/03/06	2	62.15	0	0.00	61.30	2	6,580	0.03%
2020/03/05	0	0.00	3	62.67	62.90	-3	6,605	-0.05%
2020/03/04	0	0.00	3	61.97	61.60	-3	6,685	-0.04%
2020/03/03	2	61.30	0	0.00	61.00	2	6,584	0.03%
2020/03/02	1	60.50	15	60.30	60.30	-14	6,503	-0.22%
2020/02/27	6	63.03	3	63.37	62.70	3	6,430	0.05%
2020/02/26	3	63.90	0	0.00	64.20	3	6,378	0.05%
2020/02/25	0	0.00	3	64.70	64.70	-3	6,416	-0.05%
2020/02/24	2	64.60	0	0.00	64.50	2	6,523	0.03%
2020/02/21	0	0.00	1	65.50	65.50	-1	6,652	-0.02%
2020/02/19	0	0.00	7	66.61	66.70	-7	6,893	-0.10%
2020/02/18	0	0.00	2	64.80	66.00	-2	6,983	-0.03%
2020/02/17	0	0.00	3	65.60	65.80	-3	7,238	-0.04%
2020/02/14	1	66.20	4	66.13	66.20	-3	7,735	-0.04%
2020/02/12	1	64.90	0	0.00	65.30	1	8,661	0.01%
2020/02/11	1.1	65.02	0	0.00	65.50	1.1	9,655	0.01%
2020/02/10	7	64.86	6	64.53	64.70	1	9,654	0.01%
2020/02/06	1	65.10	0	0.00	66.60	1	9,648	0.01%
2020/02/05	1	64.90	1	65.00	64.80	0	9,685	0.00%
2020/02/04	2	65.20	1	65.20	64.80	1	9,735	0.01%
2020/02/03	1	61.10	3	64.17	63.90	-2	9,818	-0.02%
2020/01/31	4	63.90	1	63.90	63.60	3	9,843	0.03%
2020/01/30	10	63.58	2	63.10	62.80	8	9,970	0.08%
2020/01/20	1	68.00	0	0.00	68.00	1	9,796	0.01%
2020/01/17	0	0.00	8	67.80	67.90	-8	9,809	-0.08%
2020/01/15	0	0.00	1	69.00	68.20	-1	9,888	-0.01%
2020/01/14	8	68.90	0	0.00	69.10	8	9,932	0.08%
2020/01/13	0	0.00	7	68.90	69.20	-7	9,978	-0.07%
2020/01/09	7	67.51	0	0.00	67.40	7	10,402	0.07%
2020/01/08	0	0.00	1.1	67.52	67.70	-1.1	10,386	-0.01%
2020/01/07	2	67.80	2	68.30	68.30	0	10,325	0.00%
2020/01/06	5	67.42	1	67.00	66.80	4	10,281	0.04%
2020/01/03	1	69.20	1	68.10	68.20	0	10,280	0.00%
2019/12/31	0	0.00	3	68.60	68.40	-3	10,309	-0.03%
2019/12/30	0	0.00	0	68.80	68.80	0	10,280	0.00%
2019/12/27	0	0.00	1	69.50	69.40	-1	10,289	-0.01%
2019/12/26	0	0.00	1	69.00	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	2	69.70	0	0.00	69.20	2	10,415	0.02%
2019/12/23	0	0.00	1	70.40	69.80	-1	10,403	-0.01%
2019/12/20	0	0.00	1	70.40	70.10	-1	10,393	-0.01%
2019/12/19	5	70.14	0	0.00	70.20	5	10,340	0.05%
2019/12/18	2	70.95	24	70.78	71.10	-22	10,264	-0.21%
2019/12/17	0	0.00	2	69.55	69.80	-2	10,110	-0.02%
2019/12/16	4	68.65	6	69.50	68.70	-2	10,061	-0.02%
2019/12/13	1	68.40	0	0.00	68.80	1	10,081	0.01%
2019/12/12	0	0.00	28	69.15	69.00	-28	10,022	-0.28%
2019/12/10	0	0.00	2	68.50	68.90	-2	9,860	-0.02%
2019/12/09	1	68.50	0	0.00	68.40	1	9,870	0.01%
2019/12/06	2	69.00	2	69.00	69.00	0	9,834	0.00%
2019/12/05	2	68.90	0	0.00	68.80	2	9,812	0.02%
2019/12/04	6	69.00	8	68.89	69.00	-2	9,768	-0.02%
2019/12/03	1	68.90	2	69.05	69.10	-1	9,735	-0.01%
2019/12/02	0	0.00	3	67.27	67.50	-3	9,595	-0.03%
2019/11/29	8	67.94	12	68.07	68.00	-4	9,533	-0.04%
2019/11/28	2	69.80	2	69.45	69.50	0	9,419	0.00%
2019/11/27	7	69.70	7	69.71	69.70	0	9,548	0.00%
2019/11/26	1	70.00	6	70.38	70.20	-5	9,489	-0.05%
2019/11/25	2	70.20	2	69.90	69.90	0	9,335	0.00%
2019/11/22	1	70.80	1	70.89	70.80	0	9,321	0.00%
2019/11/21	1	71.30	3.4	71.02	71.30	-2.4	9,256	-0.03%
2019/11/20	3	71.17	4	70.90	71.00	-1	9,097	-0.01%
2019/11/19	5	70.54	7	70.57	70.70	-2	8,977	-0.02%
2019/11/18	4.4	70.13	4	70.05	70.00	0.4	8,747	0.00%
2019/11/15	3	70.30	9	69.83	69.80	-6	8,659	-0.07%
2019/11/14	3	70.23	23	69.74	70.00	-20	8,545	-0.23%
2019/11/13	5	69.86	12	69.64	70.00	-7	8,312	-0.08%
2019/11/12	40.1	67.96	44	68.03	68.60	-4	7,853	-0.05%
2019/11/11	24.1	67.19	126	66.94	66.70	-101.9	7,394	-1.38%	大賣/鉅額交易
2019/11/08	67	66.15	79	65.64	67.30	-12	7,023	-0.17%
2019/11/07	1	61.20	3	60.87	61.20	-2	6,158	-0.03%
2019/11/06	0	0.00	4	60.75	61.30	-4	6,163	-0.06%
2019/11/05	64	61.33	4	61.03	61.00	60	6,181	0.97%
2019/11/04	15	60.70	2.1	60.95	61.10	12.9	6,224	0.21%
2019/11/01	0	0.00	17	59.81	60.20	-17	6,196	-0.27%
2019/10/31	1	59.40	11	59.47	59.30	-10	6,190	-0.16%
2019/10/30	4	60.75	5	60.42	60.40	-1	6,095	-0.02%
2019/10/29	4	60.75	5	60.72	60.70	-1	6,217	-0.02%
2019/10/28	0	0.00	9	59.78	59.80	-9	6,159	-0.15%
2019/10/25	0	0.00	9	59.50	59.60	-9	6,204	-0.15%
2019/10/24	2	59.00	8	58.93	59.30	-6	6,228	-0.10%
2019/10/23	0	0.00	6	58.92	59.20	-6	6,267	-0.10%
2019/10/22	2	58.80	5	58.60	58.50	-3	6,216	-0.05%
2019/10/21	3	58.30	7	58.21	58.30	-4	6,157	-0.06%
2019/10/18	6	58.73	14	58.57	58.00	-8	6,074	-0.13%
2019/10/17	15	56.66	9	56.91	57.30	6	5,714	0.11%
2019/10/16	1	55.40	23	55.28	55.50	-22	5,511	-0.40%
2019/10/14	5	55.18	0	0.00	55.00	5	5,583	0.09%
2019/10/09	22	54.45	3	54.60	54.00	19	5,533	0.34%
2019/10/08	3	55.37	6	55.27	55.10	-3	5,520	-0.05%
2019/10/07	2	55.50	7	55.31	55.50	-5	5,520	-0.09%
2019/10/03	6	54.37	2	54.40	54.60	4	5,499	0.07%
2019/10/02	8	54.65	1	54.70	54.90	7	5,516	0.13%
2019/10/01	0	0.00	2	54.30	54.80	-2	5,504	-0.04%
2019/09/27	2	54.20	24	54.38	54.00	-22	5,447	-0.40%
2019/09/26	0	0.00	6	54.10	54.70	-6	5,459	-0.11%
2019/09/25	5	54.20	2	54.20	54.70	3	5,464	0.05%
2019/09/24	0	0.00	12	55.08	55.00	-12	5,499	-0.22%
2019/09/23	4	54.60	5	55.00	54.50	-1	5,470	-0.02%
2019/09/20	1	54.50	12	54.56	54.60	-11	5,506	-0.20%
2019/09/19	2	54.55	2	54.70	54.60	0	5,456	0.00%
2019/09/18	1	54.30	5.6	54.39	54.70	-4.6	5,436	-0.08%
2019/09/17	3	53.80	3.3	53.73	53.90	-0.3	5,345	-0.01%
2019/09/16	13	53.27	0	0.00	53.50	13	5,421	0.24%
2019/09/12	1	53.30	2	53.30	53.40	-1	5,472	-0.02%
2019/09/11	0	0.00	3	52.90	53.00	-3	5,504	-0.05%
2019/09/10	2	52.30	5	52.34	52.30	-3	5,466	-0.05%
2019/09/09	7	52.93	0	0.00	52.90	7	5,468	0.13%
2019/09/06	1	52.80	1	52.90	52.80	0	5,458	0.00%
2019/09/05	1	52.70	4	52.65	52.70	-3	5,431	-0.06%
2019/09/04	2	52.05	0	0.00	52.40	2	5,497	0.04%
2019/09/03	1	52.00	1	52.00	51.90	0	5,541	0.00%
2019/09/02	2	52.50	1	52.90	52.20	1	5,567	0.02%
2019/08/30	3	52.30	10	51.86	52.40	-7	5,581	-0.13%
2019/08/29	1	50.10	0	0.00	50.20	1	5,415	0.02%
2019/08/28	1	50.40	3	50.50	50.50	-2	5,400	-0.04%
2019/08/26	2	50.00	3	50.07	50.00	-1	5,427	-0.02%
2019/08/22	0	0.00	2	51.15	51.10	-2	5,556	-0.04%
2019/08/21	0	0.00	3	51.30	51.30	-3	5,627	-0.05%
2019/08/20	1	51.30	12	51.30	51.10	-11	5,617	-0.20%
2019/08/19	2	51.00	3	51.40	51.50	-1	5,590	-0.02%
2019/08/16	6	50.43	1	51.00	51.00	5	5,592	0.09%
2019/08/15	6	49.92	2	50.10	50.10	4	5,512	0.07%
2019/08/14	5	51.12	6.5	50.85	50.70	-1.5	5,523	-0.03%
2019/08/13	5	50.30	20	50.44	50.50	-15	5,505	-0.27%
2019/08/12	7	50.04	1	49.65	50.60	6	5,493	0.11%
2019/08/08	2	48.00	3	48.50	48.00	-1	5,414	-0.02%
2019/08/07	5	48.09	2	48.03	48.00	3	5,477	0.05%
2019/08/06	24.3	47.60	11	47.07	47.70	13.3	5,537	0.24%
2019/08/05	6	48.70	1	48.35	48.45	5	5,533	0.09%
2019/08/02	2	49.85	1	49.70	49.70	1	5,541	0.02%
2019/08/01	12	50.73	1	51.20	50.80	11	5,735	0.19%
2019/07/31	13	51.35	1	51.00	50.90	12	6,001	0.20%
2019/07/30	2	56.25	2	56.20	56.00	0	5,782	0.00%
2019/07/29	16	57.30	0	0.00	57.00	16	5,768	0.28%
2019/07/26	1	56.90	1	57.60	57.50	0	5,731	0.00%
2019/07/25	1	57.20	2	57.40	57.40	-1	5,669	-0.02%
2019/07/24	1	56.00	2	56.00	56.10	-1	5,675	-0.02%
2019/07/19	0	0.00	1	55.90	55.60	-1	5,719	-0.02%
2019/07/18	2	55.55	50	55.30	55.20	-48	5,809	-0.83%
2019/07/17	2	55.60	0	0.00	55.40	2	5,893	0.03%
2019/07/16	1	56.30	3	56.10	56.30	-2	5,932	-0.03%
2019/07/15	0	0.00	2	55.20	55.00	-2	6,042	-0.03%
2019/07/12	1	55.30	0	0.00	55.00	1	6,297	0.02%
2019/07/09	0	0.00	50	54.50	54.50	-50	7,637	-0.65%
2019/07/08	3	55.17	0	0.00	55.10	3	7,647	0.04%
2019/07/05	0	0.00	1	55.10	55.10	-1	7,660	-0.01%
2019/07/04	1	54.80	1	54.80	54.70	0	7,710	0.00%
2019/07/03	0	0.00	1	54.60	54.50	-1	7,790	-0.01%
2019/07/02	0	0.00	14	54.60	54.60	-14	7,808	-0.18%
2019/07/01	0	0.00	3	54.37	54.50	-3	7,840	-0.04%
2019/06/28	2	54.30	2	54.00	53.70	0	7,830	0.00%
2019/06/27	1	54.40	1	54.40	54.30	0	7,899	0.00%
2019/06/21	3	54.17	0	0.00	53.70	3	8,018	0.04%
2019/06/20	1	53.60	2	54.10	54.10	-1	7,932	-0.01%
2019/06/19	1	52.80	3	53.27	53.40	-2	7,889	-0.03%
2019/06/17	0	0.00	25	52.44	52.20	-25	7,877	-0.32%
2019/06/14	2	51.90	4	52.00	52.00	-2	7,892	-0.03%
2019/06/13	1	51.60	3	51.73	51.50	-2	7,969	-0.03%
2019/06/12	7	51.57	5	51.34	52.20	2	8,383	0.02%
2019/06/10	1	50.30	0	0.00	50.30	1	8,293	0.01%
2019/06/06	7	50.20	0	0.00	50.00	7	8,306	0.08%
2019/06/05	3	51.10	0	0.00	51.00	3	8,423	0.04%
2019/06/04	22	50.80	0	0.00	50.70	22	8,466	0.26%
2019/06/03	2	50.60	3	51.33	51.20	-1	8,513	-0.01%
2019/05/31	31	51.29	5	51.52	51.50	26	8,517	0.31%
2019/05/30	0	0.00	2	50.60	51.10	-2	8,440	-0.02%
2019/05/29	3.2	49.49	1	49.20	49.40	2.2	8,432	0.03%
2019/05/28	2	50.30	0	0.00	50.00	2	8,395	0.02%
2019/05/27	52	50.51	2	50.75	50.60	50	8,375	0.60%
2019/05/24	2	50.50	0	0.00	50.50	2	8,474	0.02%
2019/05/23	2.2	50.16	0	0.00	50.10	2.2	8,582	0.03%
2019/05/22	0	0.00	3	50.50	50.50	-3	8,627	-0.03%
2019/05/21	3.2	50.49	0	0.00	50.40	3.2	8,804	0.04%
2019/05/20	0	0.00	1	50.70	50.50	-1	8,846	-0.01%
2019/05/17	2.6	50.10	1	50.30	49.95	1.6	8,864	0.02%
2019/05/15	4	50.85	0	0.00	50.90	4	8,787	0.05%
2019/05/14	3	50.33	2	50.75	50.80	1	8,743	0.01%
2019/05/13	4	51.40	7	51.31	51.70	-3	8,680	-0.03%
2019/05/10	14	51.71	1	51.60	51.70	13	8,645	0.15%
2019/05/09	30	51.80	12	51.38	52.00	18	8,585	0.21%
2019/05/08	14	54.19	11	53.94	53.50	3	8,315	0.04%
2019/05/07	3	57.47	0	0.00	57.20	3	8,026	0.04%
2019/05/06	7	57.54	4	57.50	57.00	3	8,125	0.04%
2019/05/03	1	59.10	0	0.00	59.40	1	7,979	0.01%
2019/04/30	2	57.90	0	0.00	58.30	2	7,912	0.03%
2019/04/29	4	58.48	5	58.36	58.30	-1	7,847	-0.01%
2019/04/26	9	59.13	2	59.20	58.80	7	7,833	0.09%
2019/04/25	3	58.93	0	0.00	59.20	3	7,834	0.04%
2019/04/24	13	60.00	4.5	59.40	59.40	8.5	7,862	0.11%
2019/04/23	5	58.60	41	58.21	59.10	-36	7,782	-0.46%
2019/04/22	0	0.00	6	59.03	58.90	-6	7,733	-0.08%
2019/04/19	11	60.55	7	60.11	60.10	4	7,713	0.05%
2019/04/18	3	61.73	11	62.11	60.90	-8	7,671	-0.10%
2019/04/17	12	63.02	37	62.49	61.10	-25	7,539	-0.33%
2019/04/16	47.5	60.45	17	60.41	60.90	30.5	7,192	0.42%
2019/04/15	1	55.30	0	0.00	55.50	1	6,540	0.02%
2019/04/12	1	53.80	0	0.00	53.80	1	6,451	0.02%
2019/04/11	1	53.80	2	54.40	53.60	-1	6,445	-0.02%
2019/04/10	1	53.90	0	0.00	54.20	1	6,413	0.02%
2019/04/09	3	53.90	4	53.95	54.30	-1	6,410	-0.02%
2019/04/08	2	53.35	4	53.25	53.30	-2	6,352	-0.03%
2019/04/03	4	52.95	0	0.00	52.70	4	6,299	0.06%
2019/04/02	2	53.15	0	0.00	53.00	2	6,261	0.03%
2019/04/01	15	53.01	0	0.00	53.00	15	6,228	0.24%
2019/03/29	39	53.04	2	52.90	53.30	37	6,099	0.61%
2019/03/28	0	0.00	5	52.88	53.00	-5	6,067	-0.08%
2019/03/27	0	0.00	4	52.40	52.50	-4	6,037	-0.07%
2019/03/26	2	51.90	0	0.00	52.00	2	5,996	0.03%
2019/03/25	4	51.38	2	51.60	51.40	2	5,977	0.03%
2019/03/22	1	52.10	0	0.00	52.10	1	5,960	0.02%
2019/03/21	1	51.80	0	0.00	51.80	1	5,968	0.02%
2019/03/20	2	51.90	1	51.70	52.10	1	5,968	0.02%
2019/03/18	0	0.00	4	51.63	51.90	-4	5,967	-0.07%
2019/03/15	9	52.00	3.2	51.91	52.40	5.8	5,896	0.10%
2019/03/13	3	55.20	10	54.70	54.90	-7	5,595	-0.13%
2019/03/12	9	55.02	4	54.90	54.90	5	5,551	0.09%
2019/03/11	9	53.89	3	53.13	53.90	6	5,506	0.11%
2019/03/08	1	52.50	0	0.00	52.50	1	5,387	0.02%
2019/03/07	2	52.20	3	52.27	52.40	-1	5,432	-0.02%
2019/03/06	11	52.40	2	52.50	52.40	9	5,427	0.17%
2019/03/05	2	52.05	1	52.00	52.30	1	5,536	0.02%
2019/03/04	21	51.79	0	0.00	51.80	21	5,537	0.38%
2019/02/27	0	0.00	12	52.40	52.80	-12	5,499	-0.22%
2019/02/26	5	53.38	0	0.00	53.00	5	5,490	0.09%
2019/02/25	6	53.42	3	53.50	53.70	3	5,416	0.06%
2019/02/22	0	0.00	3	52.67	52.90	-3	5,346	-0.06%
2019/02/21	1	52.60	0.1	52.50	52.50	0.9	5,238	0.02%
2019/02/20	8.1	52.27	3.2	51.94	52.50	4.9	5,169	0.09%
2019/02/19	3	51.43	1	52.00	51.50	2	5,040	0.04%
2019/02/18	9	51.26	0	0.00	51.20	9	5,006	0.18%
2019/02/14	5	51.12	0	0.00	50.60	5	5,132	0.10%
2019/02/13	12.1	51.13	1.5	50.80	50.70	10.6	5,154	0.21%
2019/02/12	1	50.80	0.5	51.00	51.00	0.5	5,228	0.01%
2019/02/11	12	51.62	1.9	51.95	51.00	10.1	5,259	0.19%
2019/01/30	2	51.70	1.5	51.60	51.80	0.5	5,336	0.01%
2019/01/29	3.4	50.96	2.9	51.23	51.40	0.5	5,462	0.01%
2019/01/28	6	51.43	2	51.60	51.50	4	5,462	0.07%
2019/01/25	0	0.00	5	50.54	51.00	-5	5,457	-0.09%
2019/01/24	0	0.00	1	49.10	49.00	-1	5,331	-0.02%
2019/01/23	1	48.60	0	0.00	48.60	1	5,384	0.02%
2019/01/22	1	49.00	0	0.00	49.00	1	5,401	0.02%
2019/01/21	2	49.33	0	0.00	49.00	2	5,495	0.04%
2019/01/16	1	48.85	1	49.20	48.90	0	5,539	0.00%
2019/01/15	1	48.80	2	48.78	48.90	-1	5,593	-0.02%
2019/01/11	1	48.20	1	48.20	48.10	0	5,548	0.00%
2019/01/10	2	47.55	1	47.75	48.50	1	5,474	0.02%
2019/01/09	33	47.94	3	48.03	48.00	30	5,422	0.55%
2019/01/08	7	47.12	34	47.40	47.40	-27	5,403	-0.50%
2019/01/07	2	48.80	0	0.00	48.50	2	5,269	0.04%
2019/01/03	1	49.50	0	0.00	49.60	1	5,461	0.02%
2019/01/02	2	50.50	0	0.00	50.20	2	5,502	0.04%
2018/12/28	1	51.20	1	51.50	51.40	0	5,510	0.00%
2018/12/26	1	49.85	0	0.00	49.70	1	5,629	0.02%
2018/12/22	15	49.87	0	0.00	49.95	15	5,790	0.26%
2018/12/21	1	50.00	0	0.00	50.40	1	5,986	0.02%
2018/12/20	0	0.00	15	49.90	49.90	-15	6,148	-0.24%
2018/12/14	0	0.00	1	50.50	50.70	-1	6,565	-0.02%
2018/12/13	0	0.00	1	51.60	51.70	-1	6,571	-0.02%
2018/12/12	1	51.20	0	0.00	51.20	1	6,605	0.02%
2018/12/06	4	50.48	0	0.00	50.10	4	7,050	0.06%
2018/12/03	0	0.00	2	54.10	54.10	-2	7,168	-0.03%
2018/11/30	2	52.55	1	53.00	52.30	1	7,220	0.01%
2018/11/28	1.1	51.82	2	52.70	53.00	-0.9	7,195	-0.01%
2018/11/26	0	0.00	6	50.80	50.80	-6	7,191	-0.08%
2018/11/23	7	49.96	6	49.85	49.70	1	7,236	0.01%
2018/11/22	8	50.54	1.4	50.64	50.10	6.6	7,204	0.09%
2018/11/19	0	0.00	11	52.01	52.50	-11	7,236	-0.15%
2018/11/15	10	50.59	7	50.46	50.30	3	7,281	0.04%
2018/11/14	1	50.50	2	50.45	50.70	-1	7,347	-0.01%
2018/11/13	7	48.99	2	48.50	51.20	5	7,356	0.07%
2018/11/12	1	51.30	5	51.10	51.10	-4	7,337	-0.05%
2018/11/09	2	51.50	7	52.26	52.20	-5	7,313	-0.07%
2018/11/08	2	52.05	0	0.00	51.90	2	7,210	0.03%
2018/11/07	13	51.15	1	52.00	51.30	12	7,148	0.17%
2018/11/06	20	52.94	31	51.99	51.90	-11	7,093	-0.16%
2018/11/05	8	54.50	0	0.00	54.40	8	7,198	0.11%
2018/11/02	13	54.82	10	55.28	55.40	3	7,214	0.04%
2018/11/01	10	55.94	0	0.00	56.00	10	7,235	0.14%
2018/10/31	1	55.70	7	55.50	56.30	-6	7,286	-0.08%
2018/10/30	6	54.53	0	0.00	54.40	6	7,357	0.08%
2018/10/29	0	0.00	4	56.60	55.30	-4	7,450	-0.05%
2018/10/26	1	54.60	2	54.90	54.50	-1	7,431	-0.01%
2018/10/25	0	0.00	2	54.70	54.10	-2	7,509	-0.03%
2018/10/24	2	54.45	4	55.08	54.60	-2	7,636	-0.03%
2018/10/23	5	54.42	3	54.70	54.00	2	7,746	0.03%
2018/10/22	4	56.43	2	57.10	56.90	2	7,885	0.03%
2018/10/19	4	56.70	1	57.20	57.50	3	8,008	0.04%
2018/10/18	0	0.00	1	56.80	57.20	-1	8,069	-0.01%
2018/10/17	0	0.00	5	57.82	56.80	-5	8,128	-0.06%
2018/10/16	3	56.97	2	55.80	56.80	1	8,138	0.01%
2018/10/15	1	53.60	0	0.00	54.00	1	8,170	0.01%
2018/10/12	4	53.88	0	0.00	53.90	4	8,204	0.05%
2018/10/11	4	54.28	4	54.20	53.80	0	8,194	0.00%
2018/10/09	1	60.00	1	60.10	59.60	0	8,068	0.00%
2018/10/05	6	60.78	1	61.20	61.30	5	8,095	0.06%
2018/10/04	2	59.90	5	60.00	60.90	-3	8,056	-0.04%
2018/10/03	1	60.80	0	0.00	60.50	1	7,961	0.01%
2018/10/02	2	61.90	1	61.10	61.00	1	7,960	0.01%
2018/10/01	4	61.63	3	61.90	61.70	1	7,920	0.01%
2018/09/28	2	60.65	1	60.70	61.10	1	7,917	0.01%
2018/09/27	5	60.72	3	60.87	60.90	2	7,811	0.03%
2018/09/26	14	62.26	1	62.10	62.10	13	7,624	0.17%
2018/09/25	0	0.00	2	64.60	64.20	-2	7,483	-0.03%
2018/09/21	4	63.58	5	62.52	65.10	-1	7,541	-0.01%
2018/09/20	3	63.67	2	63.80	63.60	1	7,445	0.01%
2018/09/18	7	64.84	0	0.00	64.90	7	7,627	0.09%
2018/09/17	10	66.00	3	66.00	65.80	7	7,730	0.09%
2018/09/14	2	65.40	29	65.42	65.60	-27	7,751	-0.35%
2018/09/13	1	60.40	1	60.90	60.90	0	7,565	0.00%
2018/09/12	1	59.80	0	0.00	60.10	1	7,568	0.01%
2018/09/11	4.5	59.50	0	0.00	59.90	4.5	7,571	0.06%
2018/09/10	14	59.62	16	58.82	58.80	-2	7,639	-0.03%
2018/09/07	13	61.55	2	61.70	61.20	11	7,704	0.14%
2018/09/06	1	62.60	0	0.00	62.50	1	7,709	0.01%
2018/09/05	3	64.10	0	0.00	63.90	3	7,699	0.04%
2018/09/04	1	65.00	13	65.05	64.90	-12	7,697	-0.16%
2018/09/03	2	66.20	0	0.00	65.20	2	7,769	0.03%
2018/08/31	4	65.45	6	64.67	66.20	-2	7,945	-0.03%
2018/08/30	4	64.90	2	64.60	64.50	2	7,987	0.03%
2018/08/28	4	65.10	2	65.10	65.20	2	8,081	0.02%
2018/08/24	10	63.34	10	63.44	63.70	0	8,186	0.00%
2018/08/23	4	63.90	0	0.00	64.20	4	8,431	0.05%
2018/08/22	2	63.70	4	64.35	64.50	-2	8,521	-0.02%
2018/08/21	11	64.15	10	64.12	64.30	1	8,490	0.01%
2018/08/20	0	0.00	3	65.80	65.60	-3	8,393	-0.04%
2018/08/17	13	65.84	3	65.47	65.40	10	8,433	0.12%
2018/08/16	4	66.70	4	66.85	66.50	0	8,397	0.00%
2018/08/14	4	68.43	4	68.25	68.50	0	8,448	0.00%
2018/08/13	4	68.65	7	68.01	67.80	-3	8,510	-0.04%
2018/08/10	5	68.24	4	68.50	69.00	1	8,628	0.01%
2018/08/09	0	0.00	2	66.70	66.70	-2	8,437	-0.02%
2018/08/08	0	0.00	1	66.70	66.60	-1	8,460	-0.01%
2018/08/06	3	66.20	2	65.80	66.00	1	8,446	0.01%
2018/08/03	7	66.27	5	66.48	66.70	2	8,554	0.02%
2018/08/02	0	0.00	1	67.60	66.60	-1	8,514	-0.01%
2018/08/01	3	67.63	2	67.50	67.50	1	8,558	0.01%
2018/07/31	1	67.40	4.5	67.66	68.10	-3.5	8,505	-0.04%
2018/07/30	6	66.35	3	66.50	66.50	3	8,359	0.04%
2018/07/27	4	68.85	5	68.68	69.20	-1	8,238	-0.01%
2018/07/26	6	68.20	0	0.00	67.90	6	8,051	0.07%
2018/07/25	1	69.00	1.1	68.70	68.70	-0.1	7,970	0.00%
2018/07/24	0.1	69.00	4	69.00	69.10	-3.9	7,906	-0.05%
2018/07/23	3.3	69.11	2.1	69.25	69.30	1.1	7,861	0.01%
2018/07/20	0	0.00	5	68.32	68.40	-5	7,839	-0.06%
2018/07/19	1	67.90	2	68.15	67.30	-1	7,779	-0.01%
2018/07/18	2	67.10	2	67.30	67.20	0	7,784	0.00%
2018/07/17	1	66.40	4	66.13	66.70	-3	7,697	-0.04%
2018/07/16	1	65.00	4	64.73	65.30	-3	7,641	-0.04%
2018/07/13	4	63.68	0	0.00	64.00	4	7,622	0.05%
2018/07/12	0	0.00	4	63.40	63.10	-4	7,629	-0.05%
2018/07/11	3	62.67	1	62.80	62.60	2	7,681	0.03%
2018/07/10	0	0.00	7	63.64	63.80	-7	7,740	-0.09%
2018/07/09	2	62.90	0	0.00	62.90	2	7,748	0.03%
2018/07/06	6	62.35	0	0.00	62.40	6	7,827	0.08%
2018/07/05	1	62.30	7	62.97	63.10	-6	7,836	-0.08%
2018/07/04	2	63.10	1	63.50	63.40	1	7,894	0.01%
2018/07/03	2	63.10	6	62.97	63.00	-4	8,002	-0.05%
2018/07/02	1	62.50	0	0.00	62.70	1	8,029	0.01%
2018/06/29	4	62.15	0	0.00	62.70	4	7,960	0.05%
2018/06/28	6	60.88	1	60.70	60.90	5	7,855	0.06%
2018/06/27	4.3	62.87	0	0.00	62.00	4.3	7,719	0.06%
2018/06/26	7	62.59	5	63.00	62.10	2	7,654	0.03%
2018/06/25	3	64.00	7	63.97	63.80	-4	7,524	-0.05%
2018/06/22	4	64.88	6	64.97	65.00	-2	7,433	-0.03%
2018/06/21	3	66.20	0	0.00	66.00	3	7,359	0.04%
2018/06/20	10	66.00	0	0.00	67.00	10	7,443	0.13%
2018/06/19	4	65.20	0	0.00	65.30	4	7,395	0.05%
2018/06/15	0	0.00	1	66.90	66.20	-1	7,276	-0.01%
2018/06/14	4	66.63	0	0.00	66.50	4	7,127	0.06%
2018/06/13	3	67.07	0.2	67.30	66.70	2.8	7,133	0.04%
2018/06/12	3	67.53	0	0.00	67.30	3	7,456	0.04%
2018/06/11	2	67.25	0	0.00	67.80	2	7,380	0.03%
2018/06/08	7	68.29	1	69.00	67.90	6	7,316	0.08%
2018/06/07	1	67.70	4	67.75	67.80	-3	7,122	-0.04%
2018/06/06	3.3	68.17	8.3	68.25	68.50	-5	7,133	-0.07%
2018/06/05	4.3	67.03	0.3	67.50	67.30	4	7,043	0.06%
2018/06/04	5	65.52	0	0.00	66.60	5	6,949	0.07%
2018/06/01	4	64.88	7	64.86	64.90	-3	6,869	-0.04%
2018/05/31	5	64.80	2	64.20	63.30	3	6,838	0.04%
2018/05/30	3	65.30	0	0.00	65.00	3	6,577	0.05%
2018/05/29	0	0.00	1	66.50	66.00	-1	6,510	-0.02%
2018/05/28	0.2	66.00	2	65.90	66.00	-1.8	6,483	-0.03%
2018/05/25	1.3	65.72	1.5	65.77	66.10	-0.2	6,495	0.00%
2018/05/24	1	65.00	0	0.00	65.00	1	6,445	0.02%
2018/05/23	4	65.05	0	0.00	65.00	4	6,377	0.06%
2018/05/22	7	65.10	0.5	65.10	65.00	6.5	6,467	0.10%
2018/05/21	12.2	65.14	1	64.70	65.00	11.2	6,557	0.17%
2018/05/18	4	65.18	3	65.00	65.00	1	6,557	0.02%
2018/05/17	4.3	67.25	0	0.00	67.20	4.3	6,511	0.07%
2018/05/16	2	66.75	0	0.00	66.60	2	6,523	0.03%
2018/05/15	3.3	67.10	1	67.00	66.90	2.3	6,665	0.03%
2018/05/14	4	67.30	0	0.00	67.50	4	6,849	0.06%
2018/05/11	4	67.08	4	67.10	67.00	0	6,863	0.00%
2018/05/10	3	68.53	0	0.00	68.60	3	6,723	0.04%
2018/05/09	2	68.55	0	0.00	68.90	2	6,771	0.03%
2018/05/08	2	70.90	1	70.60	70.00	1	6,748	0.01%
2018/05/04	2	69.70	0	0.00	69.80	2	7,080	0.03%
2018/05/02	0	0.00	2	71.00	71.00	-2	7,220	-0.03%
2018/04/30	1.3	68.72	1	69.30	69.50	0.3	7,218	0.00%
2018/04/26	2	68.35	0	0.00	68.30	2	7,428	0.03%
2018/04/25	2	68.95	0	0.00	68.60	2	7,458	0.03%
2018/04/24	3	69.30	0	0.00	69.10	3	7,537	0.04%
2018/04/23	2	70.40	0	0.00	70.40	2	7,618	0.03%
2018/04/20	2	70.50	0	0.00	70.50	2	7,670	0.03%
2018/04/19	3	69.43	0	0.00	69.50	3	7,699	0.04%
2018/04/18	4	69.60	0	0.00	69.10	4	7,853	0.05%
2018/04/17	3.3	69.87	0	0.00	69.00	3.3	7,917	0.04%
2018/04/13	1	71.30	0	0.00	71.10	1	7,902	0.01%
2018/04/12	0	0.00	1	71.22	71.50	-1	7,967	-0.01%
2018/04/11	1	71.90	0	0.00	71.80	1	7,980	0.01%
2018/04/10	0	0.00	1	71.80	71.80	-1	8,034	-0.01%
2018/04/03	2	72.30	0	0.00	72.00	2	7,974	0.03%
2018/04/02	3.2	72.88	0	0.00	72.80	3.2	7,947	0.04%
2018/03/29	11	72.94	0	0.00	72.60	11	8,048	0.14%
2018/03/28	2	73.70	0	0.00	73.50	2	7,982	0.03%
2018/03/27	0	0.00	2	74.10	73.80	-2	7,985	-0.03%
2018/03/23	5	73.20	2	73.10	73.50	3	8,130	0.04%
2018/03/22	0	0.00	1	74.70	74.50	-1	8,208	-0.01%
2018/03/21	2	74.60	0	0.00	74.50	2	8,290	0.02%
2018/03/19	2.4	74.88	0	0.00	75.50	2.4	8,424	0.03%
2018/03/15	1	76.00	0	0.00	76.00	1	8,184	0.01%
2018/03/14	0	0.00	10	76.70	76.50	-10	8,309	-0.12%
2018/03/12	1	76.50	1	77.20	77.40	0	8,568	0.00%
2018/03/09	1.3	74.66	1	74.80	75.00	0.3	8,656	0.00%
2018/03/08	1.5	74.17	0	0.00	74.20	1.5	8,821	0.02%
2018/03/07	0	0.00	6	74.02	74.00	-6	8,931	-0.07%
2018/03/06	4	74.20	0	0.00	73.90	4	9,051	0.04%
2018/03/05	0	0.00	2	74.00	74.00	-2	9,241	-0.02%
2018/03/02	4	73.90	0	0.00	74.20	4	9,334	0.04%
2018/03/01	0.3	74.70	4	74.50	75.00	-3.7	9,440	-0.04%
2018/02/27	0	0.00	5	75.16	75.00	-5	9,553	-0.05%
2018/02/26	2	76.20	3	75.50	74.90	-1	9,606	-0.01%
2018/02/23	1	75.40	1	74.91	75.60	0	9,770	0.00%
2018/02/22	3	74.00	0	0.00	73.70	3	9,939	0.03%
2018/02/21	0	0.00	2	76.00	76.00	-2	9,970	-0.02%
2018/02/12	3	73.00	1	73.00	72.30	2	10,052	0.02%
2018/02/09	5	73.54	2	71.90	73.40	3	10,206	0.03%
2018/02/08	1	72.20	0	0.00	72.00	1	10,208	0.01%
2018/02/07	0	0.00	2	75.20	73.60	-2	10,332	-0.02%
2018/02/06	3	73.03	5	72.88	71.50	-2	10,314	-0.02%
2018/02/05	1	75.60	2	76.65	77.00	-1	10,248	-0.01%
2018/02/02	1	76.50	5	77.10	77.60	-4	10,482	-0.04%
2018/01/31	7.2	79.10	0	0.00	79.00	7.2	10,408	0.07%
2018/01/30	4.5	80.30	7	80.17	79.90	-2.5	10,369	-0.02%
2018/01/26	4	78.28	0	0.00	78.40	4	10,063	0.04%
2018/01/25	4	78.15	12	78.93	79.00	-8	10,070	-0.08%
2018/01/23	11	77.97	3	78.23	78.00	8	10,000	0.08%
2018/01/22	0	0.00	7	76.84	77.40	-7	9,954	-0.07%
2018/01/19	1	77.00	1	76.90	77.30	0	9,898	0.00%
2018/01/18	13	77.44	3	77.17	76.70	10	9,823	0.10%
2018/01/17	2	77.20	4.2	76.58	77.10	-2.2	9,719	-0.02%
2018/01/16	2	75.40	2	75.30	75.50	0	9,607	0.00%
2018/01/15	6	75.02	1	75.50	75.10	5	9,577	0.05%
2018/01/12	4	74.45	7	74.31	75.10	-3	9,655	-0.03%
2018/01/11	0	0.00	5	72.20	72.50	-5	9,617	-0.05%
2018/01/09	0	0.00	1	72.30	72.20	-1	9,658	-0.01%
2018/01/05	1	71.70	13	71.49	72.00	-12	9,559	-0.13%
2018/01/04	4	71.95	0	0.00	71.90	4	9,572	0.04%
2018/01/03	8	72.51	3	72.57	72.60	5	9,580	0.05%
2018/01/02	0	0.00	5	72.06	72.10	-5	9,546	-0.05%