和碩 (4938)-元大-大益券商分點個股進出

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
98.5
漲跌
▲1.5
漲幅
+1.55%
成交量
5,572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－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	25	97.50	2	98.00	98.50	23	13,451	0.17%
2024/04/26	0	0.00	2	97.10	97.00	-2	13,432	-0.01%
2024/04/25	0	0.00	1	95.00	94.70	-1	13,407	-0.01%
2024/04/24	1	96.70	3	96.43	96.70	-2	13,360	-0.02%
2024/04/23	0.1	95.20	0	0.00	94.70	0.1	13,435	0.00%
2024/04/22	0	94.50	0	0.00	94.50	0	13,481	0.00%
2024/04/19	2.1	95.67	6	93.87	94.80	-3.9	13,453	-0.03%
2024/04/18	0	0.00	3	96.77	96.60	-3	13,250	-0.02%
2024/04/17	4.2	95.93	1	96.60	96.40	3.2	13,289	0.02%
2024/04/16	3	95.50	0	0.00	95.40	3	13,217	0.02%
2024/04/15	1	98.70	4	99.85	98.70	-3	12,982	-0.02%
2024/04/12	31.1	99.25	6.1	99.02	98.30	25	12,865	0.19%
2024/04/11	9.1	99.72	6	99.92	101.50	3.1	12,727	0.02%
2024/04/10	1	101.50	2	101.75	101.00	-1	12,741	-0.01%
2024/04/09	1	100.50	3.1	101.47	100.50	-2.1	12,653	-0.02%
2024/04/08	3	100.03	8	100.68	101.00	-5	12,569	-0.04%
2024/04/03	6	97.97	0	0.00	97.40	6	12,409	0.05%
2024/04/02	16.1	98.46	1	98.80	98.30	15.1	12,352	0.12%
2024/04/01	9.3	99.00	8	98.25	97.50	1.3	12,444	0.01%
2024/03/29	4	100.28	14	100.71	102.00	-10	12,305	-0.08%
2024/03/28	6	99.05	17	99.49	99.70	-11	11,794	-0.09%
2024/03/27	7	97.00	18	97.14	98.40	-11	11,473	-0.10%
2024/03/26	28.3	98.07	9	96.42	97.80	19.3	11,451	0.17%
2024/03/25	26	101.12	36.1	103.22	101.50	-10.1	11,190	-0.09%
2024/03/22	20.8	102.22	91	102.65	102.00	-70.2	10,988	-0.64%
2024/03/21	24	102.40	12	102.88	104.50	12	10,738	0.11%
2024/03/20	68.2	104.59	25.1	104.82	103.50	43.1	10,139	0.43%
2024/03/19	15.2	97.04	30.2	95.93	100.00	-15	8,878	-0.17%
2024/03/18	3	90.33	5	90.34	91.00	-2	8,004	-0.02%
2024/03/15	3	87.93	3	89.90	89.10	0	7,842	0.00%
2024/03/14	0	0.00	6.2	88.11	88.60	-6.2	7,682	-0.08%
2024/03/13	2	89.65	16.1	89.38	89.90	-14.1	7,542	-0.19%
2024/03/12	0.1	85.50	8	86.41	87.50	-7.9	7,197	-0.11%
2024/03/11	0	84.70	0	0.00	85.10	0	7,121	0.00%
2024/03/08	0.1	85.00	3.4	86.07	85.30	-3.3	7,116	-0.05%
2024/03/06	1	85.80	0	0.00	86.50	1	6,997	0.01%
2024/03/05	0	0.00	3	86.30	86.50	-3	7,064	-0.04%
2024/03/04	0	86.00	0	0.00	86.00	0	7,086	0.00%
2024/03/01	0	84.80	1	86.30	84.90	-1	7,078	-0.01%
2024/02/29	1.1	84.89	0	0.00	85.50	1.1	7,042	0.02%
2024/02/26	0	0.00	2	85.70	85.60	-2	6,928	-0.03%
2024/02/23	0	0.00	1.4	86.87	85.90	-1.4	6,926	-0.02%
2024/02/22	1	85.90	13	86.61	86.60	-12	6,984	-0.17%
2024/02/21	0	0.00	2.2	85.65	85.90	-2.2	6,966	-0.03%
2024/02/20	0	0.00	5	85.12	85.50	-5	7,099	-0.07%
2024/02/16	0	0.00	1	84.00	84.70	-1	7,199	-0.01%
2024/02/15	1.5	83.50	0	0.00	83.70	1.5	7,308	0.02%
2024/02/05	0	0.00	1	84.70	84.50	-1	7,268	-0.01%
2024/02/02	0.1	83.80	5	84.50	84.30	-4.9	7,266	-0.07%
2024/01/31	1	82.50	0	0.00	82.70	1	7,276	0.01%
2024/01/30	10	84.20	0	84.00	83.80	10	7,219	0.14%
2024/01/29	0	0.00	1	84.40	84.20	-1	7,241	-0.01%
2024/01/26	16	83.44	11	83.15	83.30	5	7,212	0.07%
2024/01/25	5.2	84.48	3	85.37	84.20	2.2	7,174	0.03%
2024/01/24	4	85.83	16	86.24	86.10	-12	7,126	-0.17%
2024/01/22	2	83.35	0	0.00	83.00	2	6,794	0.03%
2024/01/19	2	81.85	1	81.60	82.60	1	6,812	0.01%
2024/01/18	0	0.00	1	80.50	80.70	-1	6,816	-0.01%
2024/01/16	0	0.00	0	81.90	81.80	0	6,705	0.00%
2024/01/15	6	82.58	3	82.83	82.40	3	6,637	0.05%
2024/01/12	2	82.90	2	82.95	83.00	0	6,638	0.00%
2024/01/11	2	82.45	1	82.80	82.50	1	6,663	0.02%
2024/01/10	2	83.00	0	0.00	82.90	2	6,595	0.03%
2024/01/08	1	84.30	2.1	84.22	83.90	-1.1	6,669	-0.02%
2024/01/05	5	83.90	0	0.00	83.90	5	6,640	0.08%
2024/01/04	4	84.75	5	84.90	84.60	-1	6,633	-0.02%
2024/01/03	2	86.05	3	85.80	85.90	-1	6,624	-0.02%
2024/01/02	0	0.00	13.1	86.94	87.40	-13.1	6,564	-0.20%
2023/12/29	4.1	87.06	27	87.48	87.30	-22.9	6,566	-0.35%
2023/12/28	13.1	88.53	3.1	89.29	88.20	10.1	6,480	0.16%
2023/12/27	6	89.25	25.1	89.48	89.50	-19.1	6,434	-0.30%
2023/12/26	0	0.00	7.4	87.41	88.00	-7.4	6,217	-0.12%
2023/12/25	1.1	86.54	11	86.61	86.80	-9.9	6,146	-0.16%
2023/12/22	1.1	85.29	1.1	85.48	85.80	0	6,086	0.00%
2023/12/21	4	84.98	2	85.20	85.90	2	5,982	0.03%
2023/12/20	7.2	85.73	6	86.02	86.50	1.2	5,833	0.02%
2023/12/18	0	0.00	17	85.23	85.50	-17	5,517	-0.31%
2023/12/15	3	84.70	4.2	85.10	84.50	-1.2	5,391	-0.02%
2023/12/14	0	0.00	10	85.24	85.50	-10	5,312	-0.19%
2023/12/13	0	0.00	22.1	84.47	84.80	-22.1	5,223	-0.42%
2023/12/12	2	82.85	10	83.10	83.10	-8	5,215	-0.15%
2023/12/11	0	82.00	15	82.22	82.50	-15	5,183	-0.29%
2023/12/08	1	81.70	3.7	81.47	81.70	-2.7	5,160	-0.05%
2023/12/07	1	81.60	3	81.40	81.10	-2	5,228	-0.04%
2023/12/06	0	0.00	2	81.00	81.30	-2	5,337	-0.04%
2023/12/05	1	79.90	3	80.40	80.80	-2	5,343	-0.04%
2023/12/04	2	80.70	0	0.00	80.90	2	5,339	0.04%
2023/12/01	0	0.00	6	81.22	81.30	-6	5,371	-0.11%
2023/11/30	0	0.00	1	81.20	81.20	-1	5,375	-0.02%
2023/11/29	2	81.50	6	81.97	81.70	-4	5,281	-0.08%
2023/11/28	0	0.00	1	81.30	81.10	-1	5,277	-0.02%
2023/11/27	0.1	80.60	1	80.80	80.80	-0.9	5,313	-0.02%
2023/11/24	0	80.90	0	0.00	80.80	0	5,343	0.00%
2023/11/22	1	81.10	0	0.00	81.00	1	5,469	0.02%
2023/11/21	0	81.90	23	81.88	81.90	-23	5,630	-0.41%
2023/11/20	0	0.00	11	80.82	81.10	-11	5,878	-0.19%
2023/11/17	1	80.20	14.7	80.43	80.80	-13.7	5,985	-0.23%
2023/11/16	0	0.00	10	79.98	80.00	-10	5,989	-0.17%
2023/11/15	2	80.05	8.1	80.10	80.00	-6.1	6,078	-0.10%
2023/11/14	0	0.00	20	79.19	79.50	-20	6,138	-0.33%
2023/11/13	1	77.70	1	77.50	77.90	0	6,124	0.00%
2023/11/08	1	77.70	2	78.35	78.00	-1	6,356	-0.02%
2023/11/07	5	77.80	0	0.00	78.00	5	6,421	0.08%
2023/11/01	0	0.00	1	76.80	76.90	-1	6,838	-0.01%
2023/10/31	3	75.93	0	0.00	75.40	3	6,907	0.04%
2023/10/27	0	0.00	1	77.20	76.60	-1	7,002	-0.01%
2023/10/26	0	0.00	1	76.70	76.40	-1	7,180	-0.01%
2023/10/25	0	0.00	1	77.30	77.00	-1	7,240	-0.01%
2023/10/24	1	76.20	4	76.53	76.80	-3	7,382	-0.04%
2023/10/20	2	75.40	10	76.00	76.00	-8	7,910	-0.10%
2023/10/19	3	76.13	2	77.00	76.60	1	8,293	0.01%
2023/10/18	0	0.00	0	76.60	76.90	0	8,554	0.00%
2023/10/17	10	77.10	4	77.90	77.00	6	8,891	0.07%
2023/10/13	3	78.30	18	78.52	77.90	-15	11,707	-0.13%
2023/10/12	0	0.00	0	78.70	78.90	0	12,173	0.00%
2023/10/11	1	78.10	3	78.47	78.10	-2	12,236	-0.02%
2023/10/06	0	0.00	1	77.50	77.60	-1	12,366	-0.01%
2023/10/05	0	0.00	2	77.15	77.70	-2	12,401	-0.02%
2023/10/04	1	76.00	2	76.10	76.20	-1	12,360	-0.01%
2023/10/03	5	77.30	0	0.00	77.40	5	12,355	0.04%
2023/10/02	0	0.00	1	76.60	76.60	-1	12,385	-0.01%
2023/09/27	0	75.80	0	0.00	76.30	0	12,570	0.00%
2023/09/26	1	76.10	0	0.00	76.00	1	12,860	0.01%
2023/09/25	0	0.00	3	76.20	76.70	-3	13,053	-0.02%
2023/09/22	0	0.00	2	76.85	77.00	-2	13,190	-0.02%
2023/09/21	1	76.50	1	76.30	76.50	0	13,295	0.00%
2023/09/20	4	77.25	1	77.90	77.00	3	13,295	0.02%
2023/09/19	4	77.80	2	78.00	77.20	2	13,334	0.01%
2023/09/18	1	77.70	0	0.00	77.30	1	13,443	0.01%
2023/09/15	0	0.00	4	78.00	78.10	-4	13,460	-0.03%
2023/09/14	0	0.00	2	77.70	77.50	-2	13,389	-0.01%
2023/09/13	0	0.00	0	76.60	76.80	0	13,514	0.00%
2023/09/12	0	0.00	3	76.80	76.70	-3	14,226	-0.02%
2023/09/11	7	75.73	3	75.83	74.90	4	14,315	0.03%
2023/09/08	4	77.58	5	78.00	78.10	-1	14,255	-0.01%
2023/09/07	2	78.00	0	0.00	77.70	2	14,309	0.01%
2023/09/06	0	0.00	2	78.05	77.80	-2	14,359	-0.01%
2023/09/05	5	77.46	0	0.00	77.70	5	14,400	0.03%
2023/09/04	5	77.30	0	0.00	77.30	5	14,516	0.03%
2023/08/31	3	78.27	1	78.20	78.00	2	14,595	0.01%
2023/08/30	0	78.30	0	0.00	78.50	0	14,722	0.00%
2023/08/29	3	77.70	0	0.00	78.30	3	14,915	0.02%
2023/08/28	1	79.30	1	79.10	78.70	0	14,904	0.00%
2023/08/25	6	78.58	17	79.38	78.90	-11	14,987	-0.07%
2023/08/24	59	79.62	14	79.87	80.10	45	14,881	0.30%
2023/08/23	1.4	78.70	17	78.57	78.70	-15.6	14,565	-0.11%
2023/08/22	6	77.72	4	77.85	77.80	2	14,486	0.01%
2023/08/21	2	76.85	1	77.40	76.70	1	14,343	0.01%
2023/08/18	0	0.00	3	77.07	76.90	-3	14,225	-0.02%
2023/08/17	0	0.00	1	76.90	77.30	-1	14,094	-0.01%
2023/08/16	5	76.96	0	0.00	77.40	5	13,978	0.04%
2023/08/15	0	0.00	1	76.70	76.60	-1	13,908	-0.01%
2023/08/14	1	75.50	0	0.00	75.50	1	13,846	0.01%
2023/08/11	1	76.00	2	76.20	76.20	-1	13,859	-0.01%
2023/08/10	1	74.70	0	0.00	76.10	1	13,824	0.01%
2023/08/09	0	0.00	22	78.25	78.40	-22	13,609	-0.16%
2023/08/08	5	77.30	3	77.37	77.50	2	13,510	0.01%
2023/08/07	3	76.70	0.3	77.00	76.70	2.8	13,417	0.02%
2023/08/04	1	76.70	1	76.20	76.70	0	13,310	0.00%
2023/08/02	1	76.50	4	75.83	75.80	-3	13,195	-0.02%
2023/08/01	1	75.70	18	75.99	76.20	-17	13,033	-0.13%
2023/07/31	2.1	76.70	8	77.75	76.40	-6	12,942	-0.05%
2023/07/28	0	0.00	2	77.40	78.70	-2	12,711	-0.02%
2023/07/27	25	77.59	8	77.60	77.50	17	12,594	0.13%
2023/07/26	6	78.85	3	78.40	78.80	3	12,450	0.02%
2023/07/25	9	80.42	34.7	80.64	80.20	-25.7	12,303	-0.21%
2023/07/24	38	79.04	4	79.25	78.80	34	11,989	0.28%
2023/07/21	3	76.67	3	76.70	76.60	0	11,653	0.00%
2023/07/20	14	76.89	19	76.42	76.10	-5	11,433	-0.04%
2023/07/19	37.2	79.93	23.2	79.44	76.80	14	11,091	0.13%
2023/07/18	89.4	85.79	51.6	87.80	84.20	37.7	10,245	0.37%
2023/07/17	8	80.71	41.2	81.76	81.90	-33.2	8,199	-0.40%
2023/07/14	0.2	74.60	4	75.70	74.50	-3.8	7,719	-0.05%
2023/07/13	9	75.18	34	74.55	74.20	-25	7,601	-0.33%
2023/07/12	2.3	72.04	1	72.00	72.10	1.3	7,436	0.02%
2023/07/11	1	71.50	6	71.25	71.50	-5	7,381	-0.07%
2023/07/10	2	70.10	0	0.00	69.90	2	7,371	0.03%
2023/07/07	0	0.00	10	69.70	70.50	-10	7,383	-0.14%
2023/07/06	5.1	70.71	2	71.80	70.70	3.1	7,363	0.04%
2023/07/05	4.2	71.95	0	0.00	71.50	4.2	7,229	0.06%
2023/07/04	28	72.67	6	73.30	72.20	22	7,130	0.31%
2023/07/03	0	0.00	6	76.20	76.00	-6	6,909	-0.09%
2023/06/30	11	74.90	1	75.20	74.80	10	6,771	0.15%
2023/06/29	5	75.20	10	75.80	75.10	-5	6,656	-0.08%
2023/06/27	25	74.30	0	0.00	74.70	25	6,554	0.38%
2023/06/26	9	75.61	3	75.70	75.30	6	6,478	0.09%
2023/06/21	1	76.70	0	0.00	77.00	1	6,359	0.02%
2023/06/20	6	76.50	0	0.00	76.40	6	6,345	0.09%
2023/06/19	34.2	76.84	1	77.70	77.10	33.2	6,266	0.53%
2023/06/16	2	79.85	13.7	80.30	79.30	-11.7	6,128	-0.19%
2023/06/15	2	79.50	14	79.28	79.40	-12	5,369	-0.22%
2023/06/14	1	77.70	0	78.00	78.00	1	5,251	0.02%
2023/06/13	6	77.62	4	78.10	78.00	2	5,214	0.04%
2023/06/12	0	0.00	12	77.93	77.60	-12	5,273	-0.23%
2023/06/09	0	0.00	7	78.20	78.10	-7	5,217	-0.13%
2023/06/08	0	0.00	8	77.95	77.40	-8	5,167	-0.15%
2023/06/07	0	0.00	4	78.03	78.20	-4	5,067	-0.08%
2023/06/06	2	77.95	1	78.00	77.50	1	4,999	0.02%
2023/06/05	5	77.98	48.2	78.09	78.00	-43.2	4,932	-0.88%
2023/06/02	1	76.90	22.8	77.16	77.10	-21.8	4,767	-0.46%
2023/06/01	5	74.90	9.7	75.53	75.70	-4.7	4,541	-0.10%
2023/05/31	0	0.00	14	75.51	75.30	-14	4,480	-0.31%
2023/05/30	0	0.00	13	75.00	75.00	-13	4,343	-0.30%
2023/05/29	1	74.90	5	74.76	74.70	-4	4,292	-0.09%
2023/05/26	3	74.17	5	74.20	74.50	-2	4,279	-0.05%
2023/05/25	4	73.50	5	73.62	73.60	-1	4,183	-0.02%
2023/05/24	4	73.00	1	73.10	73.50	3	4,171	0.07%
2023/05/23	0	0.00	2	73.15	73.10	-2	4,149	-0.05%
2023/05/22	0	0.00	8	73.14	73.40	-8	4,114	-0.19%
2023/05/19	3	73.00	25	72.91	73.20	-22	4,072	-0.54%
2023/05/18	0	0.00	4	72.45	72.40	-4	3,997	-0.10%
2023/05/17	0	72.10	10	71.98	72.30	-10	3,986	-0.25%
2023/05/16	0	0.00	3	71.13	71.30	-3	3,882	-0.08%
2023/05/15	0	0.00	2	69.80	70.20	-2	3,872	-0.05%
2023/05/12	1	69.90	0	0.00	69.70	1	3,871	0.03%
2023/05/11	0	0.00	2	70.80	70.70	-2	3,826	-0.05%
2023/05/09	0.1	70.20	1	70.30	70.50	-0.9	3,837	-0.02%
2023/05/05	2	70.00	2	70.10	70.10	0	3,933	0.00%
2023/05/04	0	0.00	1	70.00	70.20	-1	3,961	-0.03%
2023/05/03	2	70.30	0	0.00	70.20	2	3,972	0.05%
2023/05/02	0	70.30	3.5	70.33	70.50	-3.4	4,086	-0.08%
2023/04/27	0	69.50	0	0.00	69.60	0	4,145	0.00%
2023/04/26	0	0.00	1	69.70	69.70	-1	4,071	-0.02%
2023/04/25	0	69.60	0	0.00	69.00	0	3,961	0.00%
2023/04/24	1	69.60	0	0.00	69.70	1	3,855	0.03%
2023/04/21	0	70.15	1	70.60	70.10	-1	3,774	-0.03%
2023/04/20	0	70.00	1	70.00	70.10	-1	3,709	-0.03%
2023/04/19	0	0.00	1	70.30	70.20	-1	3,723	-0.03%
2023/04/18	1	70.10	0	0.00	70.10	1	3,702	0.03%
2023/04/14	5	70.02	4	70.00	70.20	1	3,662	0.03%
2023/04/13	3	70.23	0	0.00	70.30	3	3,653	0.08%
2023/04/12	2	70.70	4	70.73	70.60	-2	3,635	-0.05%
2023/04/11	0	0.00	3.1	70.32	70.40	-3.1	3,604	-0.09%
2023/04/10	3	69.93	10	69.85	69.90	-7	3,573	-0.20%
2023/04/06	0	0.00	3	70.43	70.50	-3	3,537	-0.08%
2023/03/31	0	0.00	1.4	70.00	69.70	-1.4	3,480	-0.04%
2023/03/30	4	69.65	1	69.80	69.90	3	3,647	0.08%
2023/03/29	0	0.00	1	69.80	69.90	-1	3,876	-0.03%
2023/03/28	0	0.00	1	69.70	69.50	-1	4,095	-0.02%
2023/03/27	0	0.00	6	69.90	69.90	-6	4,367	-0.14%
2023/03/24	0	0.00	6	69.70	69.90	-6	4,654	-0.13%
2023/03/23	0	0.00	2	69.80	69.80	-2	4,667	-0.04%
2023/03/21	0	0.00	1	69.30	69.30	-1	4,771	-0.02%
2023/03/20	2	68.00	0	0.00	68.40	2	4,785	0.04%
2023/03/17	3	67.53	0	0.00	67.90	3	4,828	0.06%
2023/03/16	1	67.00	2	67.05	67.40	-1	4,805	-0.02%
2023/03/15	8	66.74	4	67.00	66.60	4	4,826	0.08%
2023/03/08	0	0.00	11	69.60	69.80	-11	4,829	-0.23%
2023/03/07	0	0.00	1	69.90	69.90	-1	4,838	-0.02%
2023/03/06	0	0.00	3.5	68.80	69.00	-3.5	4,816	-0.07%
2023/03/03	0	0.00	2	68.70	68.30	-2	4,817	-0.04%
2023/02/24	0	0.00	1	68.60	68.00	-1	4,830	-0.02%
2023/02/23	0	0.00	8	68.40	68.50	-8	4,810	-0.17%
2023/02/22	0	0.00	3	68.13	68.20	-3	4,832	-0.06%
2023/02/21	0	0.00	3.6	67.67	67.90	-3.6	4,846	-0.07%
2023/02/17	0	0.00	10.1	67.30	67.50	-10.1	4,942	-0.20%
2023/02/16	0	0.00	0	67.20	67.00	0	5,009	0.00%
2023/02/15	1	66.70	5	67.20	67.20	-4	5,110	-0.08%
2023/02/14	2	66.75	0	0.00	66.70	2	5,099	0.04%
2023/02/13	1	66.70	0	0.00	67.10	1	5,107	0.02%
2023/02/08	1	66.20	2	66.35	66.20	-1	5,142	-0.02%
2023/02/06	1	65.90	5	65.80	66.10	-4	5,186	-0.08%
2023/02/03	2	65.40	2	65.40	65.40	0	5,143	0.00%
2023/02/01	0	0.00	0.6	64.90	65.00	-0.6	5,234	-0.01%
2023/01/31	0	0.00	1	65.60	64.50	-1	5,257	-0.02%
2023/01/30	1	65.00	1	65.20	65.60	0	5,172	0.00%
2023/01/12	1	64.70	1	64.60	64.50	0	5,310	0.00%
2023/01/11	0	0.00	1	64.60	64.50	-1	5,367	-0.02%
2023/01/09	0	0.00	3	64.50	64.80	-3	5,566	-0.05%
2023/01/06	0	0.00	2	64.10	64.00	-2	5,574	-0.04%
2023/01/03	1	63.10	1	63.60	63.70	0	5,662	0.00%
2022/12/28	1	63.30	3	63.63	63.80	-2	5,770	-0.03%
2022/12/27	1	63.60	0	0.00	63.60	1	5,809	0.02%
2022/12/23	1	63.90	0	0.00	64.20	1	5,962	0.02%
2022/12/22	0	0.00	6	64.28	64.00	-6	6,001	-0.10%
2022/12/21	3	63.00	3	63.70	63.70	0	5,819	0.00%
2022/12/20	1	63.10	0	0.00	63.60	1	5,618	0.02%
2022/12/19	2	62.50	2.1	63.58	63.80	-0.1	5,419	0.00%
2022/12/16	1.1	62.03	1	62.80	64.00	0.1	5,185	0.00%
2022/12/14	0	0.00	1	63.40	63.30	-1	5,077	-0.02%
2022/12/13	0.1	62.90	0	0.00	63.20	0.1	5,120	0.00%
2022/12/12	0	0.00	0	62.80	63.20	0	5,121	0.00%
2022/12/09	0	0.00	3	62.93	63.10	-3	5,270	-0.06%
2022/12/08	1	62.10	0.2	62.80	62.20	0.8	5,305	0.02%
2022/12/07	2	62.71	0.1	63.00	63.00	2	5,366	0.04%
2022/12/06	0	0.00	2	62.90	63.80	-2	5,406	-0.04%
2022/12/05	0	0.00	6.5	62.52	63.50	-6.5	5,390	-0.12%
2022/12/02	0	0.00	0.1	61.60	61.90	-0.1	5,361	0.00%
2022/12/01	3	61.60	1	62.10	61.70	2	5,372	0.04%
2022/11/30	0.1	61.30	1	61.60	62.00	-0.9	5,351	-0.02%
2022/11/29	1	61.50	0	0.00	61.50	1	5,417	0.02%
2022/11/25	0	0.00	2	60.20	60.20	-2	5,454	-0.04%
2022/11/24	0	0.00	2	60.10	60.20	-2	5,506	-0.04%
2022/11/23	1.1	59.30	0	0.00	59.20	1.1	5,519	0.02%
2022/11/22	0.3	59.23	0	0.00	59.30	0.3	5,533	0.01%
2022/11/21	0.2	59.75	0	0.00	59.40	0.2	5,504	0.00%
2022/11/15	0	0.00	2	60.80	60.60	-2	5,468	-0.04%
2022/11/14	2.2	60.50	10	60.45	60.40	-7.8	5,454	-0.14%
2022/11/11	0.2	60.00	4.1	59.87	60.00	-3.9	5,398	-0.07%
2022/11/09	0	0.00	1	58.50	58.40	-1	5,356	-0.02%
2022/11/08	0.1	57.90	0	0.00	58.10	0.1	5,399	0.00%
2022/11/07	0	0.00	11	57.23	57.70	-11	5,423	-0.20%
2022/11/04	21	56.17	20	56.65	56.90	1	5,440	0.02%
2022/11/03	30	56.53	0	0.00	56.40	30	5,432	0.55%
2022/11/01	0	0.00	0	58.50	58.40	0	5,431	0.00%
2022/10/31	0	0.00	1	58.60	59.00	-1	5,488	-0.02%
2022/10/28	0	0.00	80	56.95	56.70	-80	5,441	-1.47%
2022/10/25	0	0.00	0	56.40	56.20	0	5,495	0.00%
2022/10/20	46	55.10	46	55.68	55.90	0	5,525	0.00%
2022/10/19	10	56.70	20	57.30	56.70	-10	5,397	-0.19%
2022/10/18	59	56.50	0	0.00	56.60	59	5,355	1.10%
2022/10/17	0	0.00	50	57.80	57.60	-50	5,312	-0.94%
2022/10/14	6	57.50	0	0.00	57.30	6	5,331	0.11%
2022/10/13	0	0.00	1	57.20	57.20	-1	5,384	-0.02%
2022/10/11	1	57.50	15	57.48	57.30	-14	5,491	-0.25%
2022/10/07	10	58.50	0	0.00	58.20	10	5,426	0.18%
2022/10/06	1	59.00	1	59.00	59.00	0	5,460	0.00%
2022/10/05	1	59.20	3	59.57	59.30	-2	5,456	-0.04%
2022/10/04	0	0.00	1	59.50	59.10	-1	5,430	-0.02%
2022/09/29	1	59.00	0	0.00	59.20	1	5,353	0.02%
2022/09/27	1	59.50	0	0.00	59.50	1	5,346	0.02%
2022/09/26	4.1	59.70	1	59.80	59.30	3.1	5,384	0.06%
2022/09/23	15.1	60.56	2	60.50	60.40	13.1	5,451	0.24%
2022/09/22	22	61.32	0	0.00	61.50	22	5,844	0.38%
2022/09/21	13	62.65	0	0.00	63.10	13	5,881	0.22%
2022/09/19	0	0.00	1	63.60	63.10	-1	5,783	-0.02%
2022/09/16	20	63.00	20	63.53	63.50	0	5,743	0.00%
2022/09/14	33	63.94	0	0.00	63.40	33	5,603	0.59%
2022/09/13	0	0.00	36	64.93	65.50	-36	5,593	-0.64%
2022/09/12	5	63.70	5	64.60	63.90	0	5,592	0.00%
2022/09/08	15	63.30	2	63.40	63.70	13	5,677	0.23%
2022/09/07	20	63.38	55	63.93	64.40	-35	5,696	-0.61%
2022/09/05	0	0.00	35	64.25	64.50	-35	5,657	-0.62%
2022/09/02	6.1	62.39	0	0.00	62.10	6.1	5,585	0.11%
2022/09/01	5	62.70	17	62.96	63.10	-12	5,556	-0.22%
2022/08/31	6	63.52	0	0.00	63.60	6	5,551	0.11%
2022/08/30	0	0.00	5	64.40	64.10	-5	5,518	-0.09%
2022/08/26	3	64.00	0	0.00	64.20	3	5,538	0.05%
2022/08/23	1	64.00	7	64.26	64.20	-6	5,806	-0.10%
2022/08/22	0	0.00	12	63.94	64.20	-12	5,821	-0.21%
2022/08/19	5	63.20	1	63.30	63.00	4	5,807	0.07%
2022/08/18	0	0.00	1	63.10	63.00	-1	5,827	-0.02%
2022/08/17	7	62.30	5	62.90	62.80	2	5,857	0.03%
2022/08/16	2	62.40	0	0.00	62.20	2	5,858	0.03%
2022/08/15	12	63.27	0	0.00	63.00	12	5,812	0.21%
2022/08/12	10	64.30	21	65.04	64.50	-11	5,768	-0.19%
2022/08/11	0	0.00	29	63.81	63.70	-29	5,763	-0.50%
2022/08/10	0	0.00	11	63.04	63.00	-11	5,813	-0.19%
2022/08/09	0	0.00	2	62.60	62.70	-2	5,867	-0.03%
2022/08/05	12	61.96	0	0.00	62.00	12	6,189	0.19%
2022/08/04	1	62.80	0	0.00	63.00	1	6,211	0.02%
2022/08/02	0	0.00	10	62.40	63.00	-10	6,251	-0.16%
2022/07/29	0	0.00	1	62.50	62.20	-1	6,215	-0.02%
2022/07/28	0	0.00	1	62.00	62.30	-1	6,139	-0.02%
2022/07/27	0	0.00	6	61.30	61.60	-6	6,113	-0.10%
2022/07/25	0	0.00	12	61.88	61.60	-12	6,160	-0.19%
2022/07/22	2	60.50	2	60.85	60.90	0	6,252	0.00%
2022/07/21	0	0.00	2	60.25	60.50	-2	6,216	-0.03%
2022/07/20	10	59.25	0	0.00	59.40	10	6,235	0.16%
2022/07/19	0	0.00	5	58.52	58.80	-5	6,289	-0.08%
2022/07/18	4	58.70	15	59.00	58.70	-11	6,313	-0.17%
2022/07/14	1	58.70	1	58.80	59.20	0	6,450	0.00%
2022/07/13	15	58.00	0	0.00	57.70	15	6,420	0.23%
2022/07/08	3	57.10	1	57.50	57.40	2	6,420	0.03%
2022/07/06	6	55.72	0	0.00	55.10	6	6,481	0.09%
2022/07/05	2	56.30	1	56.50	56.40	1	6,465	0.02%
2022/07/04	6	55.97	0	0.00	55.70	6	6,456	0.09%
2022/07/01	19	57.42	10.1	57.93	57.10	8.9	6,479	0.14%
2022/06/30	29.7	58.70	5	58.90	57.00	24.7	6,414	0.38%
2022/06/29	9	67.32	2	67.30	66.80	7	6,015	0.12%
2022/06/28	25	68.30	5	68.20	68.20	20	5,905	0.34%
2022/06/27	1	68.70	0	0.00	68.70	1	5,899	0.02%
2022/06/23	0	0.00	1	68.20	67.50	-1	5,895	-0.02%
2022/06/22	2	69.05	8	68.80	68.20	-6	5,915	-0.10%
2022/06/21	0	0.00	34	69.50	69.10	-34	6,024	-0.56%
2022/06/16	4	69.00	22	69.42	68.80	-18	6,000	-0.30%
2022/06/15	2	68.95	15	69.10	68.80	-13	6,342	-0.20%
2022/06/13	0	0.00	1	68.90	68.70	-1	6,625	-0.02%
2022/06/09	1	69.40	0	0.00	69.40	1	6,904	0.01%
2022/06/08	0	0.00	16	69.50	69.20	-16	7,116	-0.22%
2022/06/07	0	0.00	2	69.25	69.20	-2	7,129	-0.03%
2022/06/06	0	0.00	1	69.50	69.50	-1	7,135	-0.01%
2022/06/02	0	69.00	0	0.00	68.90	0	7,250	0.00%
2022/06/01	0	0.00	1	69.40	69.20	-1	7,348	-0.01%
2022/05/31	0	0.00	20	68.85	69.60	-20	7,348	-0.27%
2022/05/30	0	0.00	30	68.05	68.30	-30	7,147	-0.42%
2022/05/27	0	0.00	4	67.03	67.00	-4	7,128	-0.06%
2022/05/26	1	66.20	2	66.45	65.90	-1	7,201	-0.01%
2022/05/25	1	65.90	23	65.81	65.90	-22	7,231	-0.30%
2022/05/24	2	64.95	1	65.00	64.90	1	7,279	0.01%
2022/05/20	11	65.53	0	0.00	65.30	11	7,296	0.15%
2022/05/18	3	65.40	0	0.00	65.20	3	7,214	0.04%
2022/05/16	8	64.54	0	0.00	64.20	8	7,123	0.11%
2022/05/13	41	64.43	1	64.20	64.60	40	7,048	0.57%
2022/05/12	0	0.00	2.2	67.91	67.70	-2.2	6,802	-0.03%
2022/05/06	0	0.00	3	70.20	70.60	-3	6,771	-0.04%
2022/05/05	2	70.90	37	70.81	70.90	-35	6,821	-0.51%
2022/05/04	1	70.20	0	0.00	70.50	1	6,845	0.01%
2022/04/29	0	0.00	8	70.20	70.30	-8	6,988	-0.11%
2022/04/28	6	69.12	1	69.30	69.40	5	7,031	0.07%
2022/04/27	6	70.15	5	70.20	69.90	1	6,982	0.01%
2022/04/26	10	70.60	13	71.45	71.30	-3	7,134	-0.04%
2022/04/25	0	0.00	3	70.47	70.50	-3	7,315	-0.04%
2022/04/22	0	0.00	2	72.00	72.00	-2	7,200	-0.03%
2022/04/21	9	71.60	3	71.63	71.90	6	7,147	0.08%
2022/04/20	3	71.33	1	71.30	70.70	2	7,091	0.03%
2022/04/18	1	70.00	3	70.10	70.50	-2	7,016	-0.03%
2022/04/15	5	70.40	5	70.40	70.30	0	7,000	0.00%
2022/04/14	2	71.10	2	71.10	71.50	0	6,987	0.00%
2022/04/13	5	71.00	4	71.18	71.50	1	7,074	0.01%
2022/04/12	5	71.20	10	71.50	71.00	-5	7,071	-0.07%
2022/04/11	10	70.89	1	71.00	70.80	9	7,046	0.13%
2022/04/07	19	71.01	15	71.43	71.10	4	7,028	0.06%
2022/04/06	26	71.60	0	0.00	71.60	26	6,920	0.38%
2022/04/01	20	71.80	15	72.50	72.50	5	6,933	0.07%
2022/03/31	10	72.20	4	72.30	72.40	6	6,919	0.09%
2022/03/30	5	72.60	0	0.00	72.70	5	6,873	0.07%
2022/03/28	33	72.62	0	0.00	72.80	33	6,831	0.48%
2022/03/25	1	73.50	42	73.45	73.60	-41	6,816	-0.60%
2022/03/24	16	73.11	119	73.46	73.60	-103	6,793	-1.52%	大賣/鉅額交易
2022/03/23	5	72.50	15	72.79	73.00	-10	6,702	-0.15%
2022/03/22	5	72.50	57.5	72.58	72.80	-52.5	6,628	-0.79%
2022/03/21	25	72.27	0	0.00	71.90	25	6,518	0.38%
2022/03/18	0	0.00	14	72.73	72.80	-14	6,492	-0.22%
2022/03/17	25.1	72.32	13.7	72.64	72.90	11.4	6,112	0.19%
2022/03/16	5	71.36	10	71.80	72.10	-5	5,956	-0.08%
2022/03/15	5.6	71.14	13	71.17	71.60	-7.5	5,852	-0.13%
2022/03/14	3.2	71.19	12	71.23	71.60	-8.8	5,755	-0.15%
2022/03/11	8	70.74	12	70.76	70.40	-4	5,584	-0.07%
2022/03/10	2	69.60	3	69.60	69.60	-1	5,413	-0.02%
2022/03/08	0	0.00	10	68.49	68.60	-10	5,452	-0.18%
2022/03/07	6	67.63	3	67.60	67.60	3	5,354	0.06%
2022/03/04	0	0.00	0.9	69.70	69.70	-0.9	5,362	-0.02%
2022/03/02	0	0.00	10	70.10	69.90	-10	5,409	-0.18%
2022/03/01	5	70.10	4	70.28	70.30	1	5,422	0.02%
2022/02/25	0	0.00	4	69.13	69.10	-4	5,328	-0.08%
2022/02/24	1	68.80	4	68.93	69.00	-3	5,286	-0.06%
2022/02/23	0.1	69.40	4	69.63	69.80	-3.9	5,235	-0.07%
2022/02/22	0.2	69.40	5	69.20	69.60	-4.8	5,238	-0.09%
2022/02/18	6	70.00	1	70.00	70.10	5	5,306	0.09%
2022/02/17	2.5	70.08	1	70.00	70.30	1.5	5,349	0.03%
2022/02/16	0	0.00	2	69.65	69.80	-2	5,368	-0.04%
2022/02/15	7	69.31	4	69.40	69.10	3	5,457	0.05%
2022/02/10	0	0.00	2	71.30	70.80	-2	5,540	-0.04%
2022/02/09	0	0.00	8	70.53	70.80	-8	5,515	-0.15%
2022/02/08	0	0.00	3	69.60	69.70	-3	5,456	-0.05%
2022/02/07	20	69.00	2	69.15	69.60	18	5,471	0.33%
2022/01/26	1	69.50	1	70.00	69.30	0	5,489	0.00%
2022/01/25	3	69.63	0	0.00	69.90	3	5,829	0.05%
2022/01/24	3	70.70	7.5	70.57	70.80	-4.5	5,792	-0.08%
2022/01/21	0	70.40	24	70.20	70.40	-24	5,745	-0.42%
2022/01/20	0	0.00	2	70.75	70.90	-2	5,651	-0.04%
2022/01/19	3	70.57	25	70.78	71.00	-22	5,613	-0.39%
2022/01/18	2	70.40	16	70.17	70.40	-14	5,451	-0.26%
2022/01/17	1	68.90	1	69.00	69.00	0	5,157	0.00%
2022/01/14	1	69.50	3	69.27	69.00	-2	5,171	-0.04%
2022/01/13	0	0.00	5	69.22	69.30	-5	5,198	-0.10%
2022/01/12	0	0.00	3	69.30	69.30	-3	5,218	-0.06%
2022/01/11	0	0.00	22	68.94	69.10	-22	5,242	-0.42%
2022/01/07	2	68.70	9	69.04	69.10	-7	5,255	-0.13%
2022/01/06	1	68.95	14	69.09	69.30	-13	5,247	-0.25%
2022/01/05	0	0.00	1	69.00	68.90	-1	5,207	-0.02%
2022/01/04	6	68.13	12	68.35	68.30	-6	5,251	-0.11%
2022/01/03	1	69.10	0	0.00	68.90	1	5,199	0.02%
2021/12/30	0	0.00	3	69.00	69.10	-3	5,216	-0.06%
2021/12/29	3	69.13	3	69.17	69.30	0	5,230	0.00%
2021/12/28	7	68.91	3	69.17	69.40	4	5,246	0.08%
2021/12/27	1	68.90	10	68.90	69.00	-9	5,221	-0.17%
2021/12/24	0	0.00	1	68.70	68.70	-1	5,246	-0.02%
2021/12/23	3	68.70	5	68.68	68.70	-2	5,275	-0.04%
2021/12/22	0	0.00	1	68.50	68.50	-1	5,294	-0.02%
2021/12/21	2	68.70	5	68.52	68.70	-3	5,306	-0.06%
2021/12/20	0	0.00	1	68.50	68.50	-1	5,312	-0.02%
2021/12/17	1	68.10	0	0.00	68.20	1	5,402	0.02%
2021/12/16	0	0.00	1	67.90	67.90	-1	5,404	-0.02%
2021/12/15	7	67.46	2	67.60	67.70	5	5,462	0.09%
2021/12/14	0	0.00	3	67.50	67.50	-3	5,527	-0.05%
2021/12/13	5	67.78	0	0.00	67.40	5	5,502	0.09%
2021/12/10	0	0.00	1	68.30	67.90	-1	5,489	-0.02%
2021/12/09	1	67.90	8	67.83	68.00	-7	5,482	-0.13%
2021/12/08	0	0.00	1	67.10	67.10	-1	5,438	-0.02%
2021/12/07	2	66.65	0	0.00	66.80	2	5,387	0.04%
2021/12/06	1	66.10	1	66.40	66.90	0	5,381	0.00%
2021/12/03	6	66.60	2	66.40	66.40	4	5,382	0.07%
2021/12/02	8.2	66.47	10	66.30	66.40	-1.8	5,331	-0.03%
2021/11/30	15	66.93	4	67.05	66.60	11	5,250	0.21%
2021/11/29	2	66.95	2	66.90	67.00	0	5,112	0.00%
2021/11/26	3	67.40	7	67.49	67.30	-4	5,111	-0.08%
2021/11/25	2	67.70	3	67.87	67.80	-1	5,201	-0.02%
2021/11/24	7	68.11	1	68.10	68.10	6	5,184	0.12%
2021/11/23	3	68.37	0	0.00	68.30	3	5,190	0.06%
2021/11/22	3	68.50	15	68.40	68.20	-12	5,195	-0.23%
2021/11/19	0	0.00	6	68.08	68.10	-6	5,249	-0.11%
2021/11/18	1	68.20	3	68.27	68.30	-2	5,245	-0.04%
2021/11/17	6	68.10	1	68.10	68.00	5	5,224	0.10%
2021/11/16	4	68.38	4	68.35	68.40	0	5,203	0.00%
2021/11/15	8	67.99	2	67.90	68.00	6	5,251	0.11%
2021/11/12	16	67.11	5.5	67.41	67.70	10.5	5,276	0.20%
2021/11/11	2	67.65	5	67.92	67.90	-3	5,244	-0.06%
2021/11/10	14	68.49	1	68.30	68.40	13	5,304	0.25%
2021/11/09	0	0.00	2	69.00	69.00	-2	5,375	-0.04%
2021/11/08	1	68.20	12	68.31	68.50	-11	5,461	-0.20%
2021/11/05	5	68.80	3	68.57	69.00	2	5,496	0.04%
2021/11/04	7	69.27	1	69.40	69.30	6	5,483	0.11%
2021/11/03	12.1	69.56	1.1	69.41	69.50	11	5,504	0.20%
2021/11/02	24	69.85	15.7	69.80	69.30	8.3	5,477	0.15%
2021/11/01	1	67.60	1	68.10	68.10	0	5,329	0.00%
2021/10/29	0	0.00	1	68.00	68.00	-1	5,344	-0.02%
2021/10/27	6	67.52	0	0.00	67.70	6	5,372	0.11%
2021/10/26	0	0.00	1.6	67.75	67.90	-1.6	5,448	-0.03%
2021/10/22	1	67.20	2	67.40	67.40	-1	5,540	-0.02%
2021/10/21	2	67.50	1	67.80	67.40	1	5,629	0.02%
2021/10/20	5	68.40	1	67.90	67.80	4	5,599	0.07%
2021/10/19	0	0.00	7	68.00	67.90	-7	5,613	-0.12%
2021/10/18	0	0.00	1	68.00	67.80	-1	5,644	-0.02%
2021/10/15	1	67.40	5	67.54	67.70	-4	5,681	-0.07%
2021/10/14	6	67.63	21	68.00	67.40	-15	5,724	-0.26%
2021/10/13	3	67.73	13	67.71	67.80	-10	5,744	-0.17%
2021/10/12	0	0.00	42	67.44	67.70	-42	5,787	-0.73%
2021/10/08	1	67.10	0	0.00	66.80	1	5,786	0.02%
2021/10/07	5	67.10	28	67.02	66.80	-23	5,886	-0.39%
2021/10/06	51	66.04	1	66.10	66.50	50	6,001	0.83%
2021/10/05	5	65.70	11	65.81	66.40	-6	6,142	-0.10%
2021/10/04	1	66.30	19	66.49	66.10	-18	6,293	-0.29%
2021/10/01	20	66.06	0	0.00	66.00	20	6,320	0.32%
2021/09/30	1	66.30	14	66.70	67.00	-13	6,337	-0.21%
2021/09/29	17	65.51	0	0.00	65.80	17	6,376	0.27%
2021/09/28	7	66.59	5.1	66.90	66.50	1.9	6,517	0.03%
2021/09/27	3.1	67.24	0	0.00	67.20	3.1	6,647	0.05%
2021/09/24	27.5	67.36	12	67.44	67.10	15.5	6,925	0.22%
2021/09/23	2	65.90	1	66.00	66.10	1	7,370	0.01%
2021/09/22	5	64.28	13.7	65.13	65.60	-8.7	7,624	-0.11%
2021/09/17	0	65.00	5	65.30	64.70	-5	7,717	-0.06%
2021/09/16	6	64.70	3	65.20	64.90	3	7,809	0.04%
2021/09/15	11	64.85	0	0.00	64.60	11	7,936	0.14%
2021/09/14	8	64.78	0	0.00	64.50	8	8,037	0.10%
2021/09/13	5.1	64.61	0	0.00	65.20	5.1	8,176	0.06%
2021/09/10	2	64.65	7.2	64.62	65.00	-5.2	8,303	-0.06%
2021/09/09	8	64.09	0	0.00	64.20	8	8,495	0.09%
2021/09/08	3	64.50	1	64.50	64.40	2	8,506	0.02%
2021/09/07	1.1	64.82	0	0.00	65.10	1.1	8,576	0.01%
2021/09/06	1	65.30	2.2	65.41	65.30	-1.2	8,622	-0.01%
2021/09/03	1	65.00	0	0.00	65.30	1	8,711	0.01%
2021/09/02	1	64.80	0	0.00	64.50	1	8,730	0.01%
2021/09/01	4	65.18	0	0.00	64.90	4	8,760	0.05%
2021/08/30	1	64.40	0	0.00	64.60	1	8,683	0.01%
2021/08/27	4.1	64.53	0	0.00	64.70	4.1	8,706	0.05%
2021/08/26	3	64.67	3	64.67	64.60	0	8,732	0.00%
2021/08/25	9	64.34	1	64.30	64.30	8	8,778	0.09%
2021/08/24	1	64.80	1	65.10	64.90	0	8,764	0.00%
2021/08/23	1	64.50	18	64.54	64.50	-17	8,846	-0.19%
2021/08/20	6	64.27	5	64.38	64.20	1	8,974	0.01%
2021/08/19	6.1	64.13	5	64.30	64.50	1.1	9,122	0.01%
2021/08/18	16.1	63.72	4	64.05	64.10	12.1	9,144	0.13%
2021/08/17	10.4	64.26	5	64.04	64.50	5.4	9,221	0.06%
2021/08/16	16	64.85	3	65.03	64.50	13	9,212	0.14%
2021/08/13	15	66.00	2.3	66.14	65.70	12.7	9,230	0.14%
2021/08/12	12.2	66.78	1	67.40	66.60	11.2	9,300	0.12%
2021/08/11	5	67.86	15	67.83	67.80	-10	9,333	-0.11%
2021/08/10	0	0.00	3	67.50	68.00	-3	9,357	-0.03%
2021/08/09	1	67.50	4	67.60	67.50	-3	9,527	-0.03%
2021/08/06	47	68.42	14	68.39	68.30	33	9,564	0.35%
2021/08/05	11	68.39	8	68.68	68.80	3	9,788	0.03%
2021/08/04	2	67.00	1	66.90	67.20	1	10,213	0.01%
2021/08/03	2	66.85	2.3	67.11	67.10	-0.3	10,434	0.00%
2021/08/02	3	66.90	0	0.00	67.10	3	10,492	0.03%
2021/07/30	3.2	66.96	0	0.00	67.30	3.2	10,571	0.03%
2021/07/29	2	67.55	2	67.50	67.60	0	10,767	0.00%
2021/07/28	1.1	67.62	6	67.75	67.80	-4.9	10,891	-0.04%
2021/07/27	2.2	67.84	1	67.99	68.00	1.2	11,112	0.01%
2021/07/26	4.2	66.72	0	0.00	66.90	4.2	11,257	0.04%
2021/07/23	8	66.80	2	66.85	66.80	6	11,392	0.05%
2021/07/22	9	67.21	1	67.00	67.10	8	11,465	0.07%
2021/07/21	5	67.02	6	67.20	67.20	-1	11,550	-0.01%
2021/07/20	18.1	67.40	1	67.20	67.20	17.1	11,656	0.15%
2021/07/19	5.2	67.59	1	67.90	67.90	4.2	11,774	0.04%
2021/07/16	5	67.84	0	0.00	68.00	5	12,296	0.04%
2021/07/15	9	67.78	0	0.00	67.90	9	12,418	0.07%
2021/07/14	4	67.73	3	67.60	67.80	1	12,453	0.01%
2021/07/13	20.3	67.96	4	67.98	68.00	16.3	12,488	0.13%
2021/07/12	22	67.00	7	66.97	66.90	15	12,472	0.12%
2021/07/09	13	67.58	0	0.00	67.60	13	12,388	0.10%
2021/07/08	7	68.10	3	68.10	68.10	4	12,472	0.03%
2021/07/07	13	68.05	0	0.00	68.30	13	12,569	0.10%
2021/07/06	2	68.50	1	68.60	68.30	1	12,718	0.01%
2021/07/05	3.1	67.96	2	68.25	68.70	1.1	12,813	0.01%
2021/07/02	8	67.90	1	68.00	68.00	7	12,858	0.05%
2021/07/01	13	68.47	1	68.30	68.30	12	12,921	0.09%
2021/06/30	13	69.01	1	68.80	68.80	12	12,878	0.09%
2021/06/29	58	73.73	6.5	73.77	73.70	51.5	12,478	0.41%
2021/06/28	2	74.20	4	73.95	74.00	-2	12,325	-0.02%
2021/06/25	3	74.70	3	74.57	74.50	0	12,356	0.00%
2021/06/24	4	74.85	1	74.90	74.50	3	12,490	0.02%
2021/06/23	0.9	74.40	41	74.60	74.60	-40.1	13,119	-0.31%
2021/06/22	3	74.70	5	74.34	74.30	-2	13,325	-0.02%
2021/06/21	2.2	73.96	18.6	73.81	74.40	-16.5	13,359	-0.12%
2021/06/18	7.1	74.62	10	74.70	74.70	-2.9	13,457	-0.02%
2021/06/17	5.4	73.78	5	73.64	74.00	0.4	13,494	0.00%
2021/06/16	0.2	73.60	5	73.72	73.80	-4.8	13,793	-0.03%
2021/06/11	3	72.47	0	0.00	72.30	3	14,259	0.02%
2021/06/10	0	0.00	4.1	72.90	73.00	-4.1	14,363	-0.03%
2021/06/09	1	72.80	0	0.00	72.70	1	14,498	0.01%
2021/06/08	0	0.00	0.4	73.30	73.50	-0.4	14,816	0.00%
2021/06/07	4	72.88	2	72.90	72.90	2	15,404	0.01%
2021/06/04	0	0.00	4	73.40	73.40	-4	15,470	-0.03%
2021/06/03	0	0.00	1	73.60	73.50	-1	15,584	-0.01%
2021/06/02	0.2	73.50	2.7	73.96	73.60	-2.6	15,739	-0.02%
2021/06/01	4	73.73	0	0.00	73.80	4	15,892	0.03%
2021/05/31	15	72.96	9	73.30	73.50	6	15,999	0.04%
2021/05/28	16	73.23	15	73.21	73.20	1	16,099	0.01%
2021/05/27	2	72.45	2	72.90	73.20	0	16,226	0.00%
2021/05/26	17	73.05	1	73.00	73.30	16	16,505	0.10%
2021/05/25	2	72.70	4	72.75	72.90	-2	16,687	-0.01%
2021/05/24	0	0.00	3	72.70	72.70	-3	16,815	-0.02%
2021/05/21	1	73.10	0	0.00	72.50	1	16,964	0.01%
2021/05/20	1	72.00	9	72.01	72.10	-8	17,089	-0.05%
2021/05/19	3	70.53	10	71.42	71.50	-7	17,153	-0.04%
2021/05/18	3	69.50	3.2	70.04	70.20	-0.2	17,358	0.00%
2021/05/17	17.2	68.25	7	68.46	68.40	10.2	17,964	0.06%
2021/05/14	8	70.35	1	71.00	70.60	7	17,941	0.04%
2021/05/13	6	70.43	10	70.14	70.10	-4	18,054	-0.02%
2021/05/12	13	68.65	28	69.83	71.10	-15	17,959	-0.08%
2021/05/11	25.4	69.56	82	69.97	69.30	-56.7	17,558	-0.32%
2021/05/10	7	71.14	1	70.90	70.60	6	17,580	0.03%
2021/05/07	9	70.75	2	70.45	71.10	7	18,197	0.04%
2021/05/06	27.2	70.41	4	69.60	69.70	23.2	19,274	0.12%
2021/05/05	6.1	71.12	2	71.55	70.80	4.1	19,804	0.02%
2021/05/04	13	71.33	26.1	71.22	71.50	-13.1	20,037	-0.07%
2021/05/03	19.1	72.65	13	72.46	72.20	6.1	20,055	0.03%
2021/04/29	35	73.93	10	73.96	73.60	25	20,347	0.12%
2021/04/28	27	73.56	6	73.70	73.60	21	20,672	0.10%
2021/04/27	27.2	73.29	8	73.24	73.30	19.2	21,355	0.09%
2021/04/26	65	73.63	9	73.66	73.60	56	21,679	0.26%
2021/04/23	3	74.10	22	73.93	73.90	-19	22,419	-0.08%
2021/04/22	10.5	74.88	16	74.71	74.10	-5.5	24,604	-0.02%
2021/04/21	44	74.18	54	73.92	74.30	-10	25,484	-0.04%
2021/04/20	16.4	73.60	4	73.68	74.00	12.4	26,144	0.05%
2021/04/19	4	73.83	14	73.63	73.80	-10	26,288	-0.04%
2021/04/16	1	73.10	4	73.35	73.50	-3	26,368	-0.01%
2021/04/15	6	72.98	6	73.20	73.00	0	26,429	0.00%
2021/04/14	5.3	72.58	3.6	72.83	73.20	1.7	26,434	0.01%
2021/04/13	6	72.75	1	72.60	72.50	5	26,365	0.02%
2021/04/12	13	72.75	13	72.84	72.70	0	26,479	0.00%
2021/04/09	7.2	73.41	9	73.64	73.30	-1.8	26,461	-0.01%
2021/04/08	22.1	73.70	10	73.70	73.60	12.1	26,327	0.05%
2021/04/07	19	72.74	7	72.66	72.80	12	26,181	0.05%
2021/04/06	24.3	73.22	6	73.20	73.00	18.3	26,030	0.07%
2021/04/01	31	73.75	3	73.57	73.50	28	25,829	0.11%
2021/03/31	15	74.02	3	74.00	74.10	12	25,726	0.05%
2021/03/30	10.2	73.45	7.1	73.42	73.70	3.1	25,623	0.01%
2021/03/29	54	73.46	13	73.82	73.60	41	25,510	0.16%
2021/03/26	69.5	73.98	53.4	73.83	73.80	16.1	25,357	0.06%
2021/03/25	28	75.37	8.1	74.76	75.70	20	24,820	0.08%
2021/03/24	21	74.11	5	74.28	74.20	16	24,692	0.06%
2021/03/23	11	73.73	3	73.33	74.00	8	24,594	0.03%
2021/03/22	36	74.36	3	74.07	74.00	33	24,491	0.13%
2021/03/19	13	74.13	6.1	74.52	75.00	6.9	24,545	0.03%
2021/03/18	54.2	74.09	56	74.25	74.30	-1.8	24,358	-0.01%
2021/03/17	11.1	72.60	11	72.57	72.30	0.1	24,366	0.00%
2021/03/16	13	71.88	23	71.77	71.50	-10	24,370	-0.04%
2021/03/15	15	71.36	11	71.54	71.50	4	24,405	0.02%
2021/03/12	24	71.26	17	71.10	71.40	7	24,426	0.03%
2021/03/11	47	71.45	24	71.50	72.00	23	24,483	0.09%
2021/03/10	9	74.09	7	74.11	73.90	2	23,998	0.01%
2021/03/09	17	73.12	11.2	72.93	72.80	5.8	23,975	0.02%
2021/03/08	64	73.61	8	73.79	73.20	56	23,979	0.23%
2021/03/05	9	73.59	12	74.03	73.50	-3	23,936	-0.01%
2021/03/04	7	74.39	2	74.30	74.30	5	23,982	0.02%
2021/03/03	8.5	75.01	6.2	74.74	75.50	2.3	23,918	0.01%
2021/03/02	26	74.50	5	73.90	73.90	21	23,861	0.09%
2021/02/26	39	74.94	4	74.93	74.60	35	23,754	0.15%
2021/02/25	11	76.00	5	76.32	75.90	6	23,456	0.03%
2021/02/24	31.1	76.18	30	76.51	76.00	1.1	23,325	0.00%
2021/02/23	25	75.06	1	75.10	75.10	24	23,270	0.10%
2021/02/22	25	75.99	3	75.97	75.80	22	23,118	0.10%
2021/02/19	23	75.38	14	75.74	76.10	9	22,985	0.04%
2021/02/18	23.1	75.46	6	75.20	75.40	17.1	22,853	0.07%
2021/02/17	61.3	75.74	14	75.88	75.20	47.3	22,678	0.21%
2021/02/05	20.1	78.77	4	78.40	78.40	16.1	22,274	0.07%
2021/02/04	4	78.85	11	78.75	78.90	-7	22,157	-0.03%
2021/02/03	14	78.29	20	78.44	78.20	-6	22,161	-0.03%
2021/02/02	8.3	78.30	10.1	78.28	78.10	-1.8	22,341	-0.01%
2021/02/01	31	77.66	41	77.48	78.00	-10	22,368	-0.04%
2021/01/29	83	80.85	49	80.61	78.40	34	22,106	0.15%
2021/01/28	46	81.69	68	81.88	81.50	-22	21,406	-0.10%
2021/01/27	19.1	80.45	78.1	80.71	81.10	-59	20,213	-0.29%
2021/01/26	18.2	78.21	8	78.91	77.70	10.2	19,412	0.05%
2021/01/25	12	77.67	3	77.73	78.00	9	19,027	0.05%
2021/01/22	15	76.73	58	77.04	77.60	-43	18,789	-0.23%
2021/01/21	33	77.08	16.1	77.34	77.00	16.9	18,280	0.09%
2021/01/20	45.3	76.52	13	76.47	76.00	32.3	17,816	0.18%
2021/01/19	24	78.58	12	78.90	79.00	12	17,029	0.07%
2021/01/18	44.1	79.05	7.1	79.29	79.00	37	16,570	0.22%
2021/01/15	145.3	81.39	174.1	82.18	80.40	-28.8	15,678	-0.18%	大買/大賣/
2021/01/14	63.1	76.82	147	77.11	77.90	-83.9	13,423	-0.63%	大賣/
2021/01/13	17	70.01	114.6	70.15	70.90	-97.6	12,034	-0.81%	大賣/
2021/01/12	12	66.83	16	67.83	67.50	-4	11,175	-0.04%
2021/01/11	15.4	66.73	4	67.20	67.30	11.4	10,964	0.10%
2021/01/08	5	67.12	6	67.45	67.40	-1	10,765	-0.01%
2021/01/07	7.5	66.83	4	66.83	66.80	3.5	10,613	0.03%
2021/01/06	11.2	66.76	4	66.90	66.70	7.2	10,633	0.07%
2021/01/05	45	66.85	0	0.00	66.80	45	10,501	0.43%
2021/01/04	11	67.09	17	67.82	68.00	-6	10,269	-0.06%
2020/12/31	5	67.40	3	67.60	67.30	2	10,070	0.02%
2020/12/30	5	66.70	0.9	67.30	67.50	4.1	10,034	0.04%
2020/12/29	9.1	67.23	0	0.00	67.10	9.1	9,957	0.09%
2020/12/28	0.1	68.20	1	68.30	68.00	-0.9	9,906	-0.01%
2020/12/25	8	67.66	28	67.58	67.80	-20	9,956	-0.20%
2020/12/24	0	0.00	2	66.90	66.80	-2	9,924	-0.02%
2020/12/23	5	66.30	3	66.70	66.80	2	9,889	0.02%
2020/12/22	14	66.40	11	66.49	66.20	3	9,905	0.03%
2020/12/21	22.1	65.90	19	66.03	66.20	3.1	9,896	0.03%
2020/12/18	13	67.05	11.1	67.50	66.70	1.9	9,762	0.02%
2020/12/17	5	67.88	0	0.00	67.90	5	9,618	0.05%
2020/12/16	4	68.00	13	68.32	68.50	-9	9,602	-0.09%
2020/12/15	27	68.20	4	68.28	67.30	23	9,669	0.24%
2020/12/14	17	70.32	23	70.54	69.60	-6	9,443	-0.06%
2020/12/11	65	70.47	83.1	70.36	69.90	-18.1	9,331	-0.19%
2020/12/10	8	68.91	6	69.20	69.40	2	8,938	0.02%
2020/12/09	5.5	68.97	30.4	69.17	69.40	-24.9	8,781	-0.28%
2020/12/08	4	68.55	4	68.73	68.40	0	8,606	0.00%
2020/12/07	7	68.24	32.4	68.40	68.80	-25.4	8,455	-0.30%
2020/12/04	2	66.50	17	66.58	66.60	-15	8,094	-0.19%
2020/12/03	7	66.26	2	66.05	66.10	5	8,018	0.06%
2020/12/02	0	0.00	15	66.31	66.40	-15	7,971	-0.19%
2020/12/01	7	65.10	2	65.45	65.50	5	7,857	0.06%
2020/11/30	5	66.26	6	66.73	65.30	-1	7,741	-0.01%
2020/11/27	0	0.00	4	66.70	66.50	-4	7,551	-0.05%
2020/11/26	6	66.20	11	66.36	66.50	-5	7,521	-0.07%
2020/11/25	8.4	65.96	8	66.23	65.90	0.4	7,510	0.01%
2020/11/24	23.1	65.93	11	66.36	66.20	12.1	7,477	0.16%
2020/11/23	10	65.69	5	65.76	65.90	5	7,358	0.07%
2020/11/20	21	65.79	16	66.14	65.60	5	7,246	0.07%
2020/11/19	16	65.11	3	65.20	65.00	13	7,129	0.18%
2020/11/18	6	65.10	8	65.09	65.30	-2	7,205	-0.03%
2020/11/17	1	65.30	11	64.99	65.00	-10	7,243	-0.14%
2020/11/16	22	64.81	11	65.01	65.00	11	7,368	0.15%
2020/11/13	13	63.70	16	63.67	64.10	-3	7,365	-0.04%
2020/11/12	3	62.43	3	62.40	62.30	0	7,281	0.00%
2020/11/11	4	61.78	10	61.71	62.50	-6	7,841	-0.08%
2020/11/10	18	60.30	3	60.17	60.30	15	8,501	0.18%
2020/11/09	11	61.93	15	62.40	60.90	-4	8,160	-0.05%
2020/11/06	2	62.00	1	62.00	62.20	1	7,951	0.01%
2020/11/04	0	0.00	1	62.30	62.30	-1	8,066	-0.01%
2020/11/03	3	62.10	0	0.00	62.40	3	8,181	0.04%
2020/11/02	0	0.00	6	61.77	62.20	-6	8,331	-0.07%
2020/10/30	9	61.44	1	61.70	61.50	8	8,537	0.09%
2020/10/29	5	61.86	0	0.00	61.90	5	8,543	0.06%
2020/10/28	1	62.20	1	62.30	62.30	0	8,639	0.00%
2020/10/27	4	62.05	2	62.45	62.50	2	8,706	0.02%
2020/10/26	3	62.40	1	62.20	62.30	2	8,767	0.02%
2020/10/22	5	62.26	0	0.00	62.30	5	8,865	0.06%
2020/10/21	1	62.80	0	0.00	62.80	1	8,820	0.01%
2020/10/20	0	0.00	1	63.50	63.50	-1	8,922	-0.01%
2020/10/19	0	0.00	5	63.70	63.50	-5	8,992	-0.06%
2020/10/16	2	63.10	4	63.40	63.10	-2	9,136	-0.02%
2020/10/15	2	63.10	0.1	63.30	63.10	1.9	9,382	0.02%
2020/10/14	6	64.10	3	64.63	63.70	3	9,365	0.03%
2020/10/13	2	63.95	1	64.20	64.20	1	9,314	0.01%
2020/10/12	2	63.90	10	63.94	64.10	-8	9,380	-0.09%
2020/10/08	0	0.00	4	63.85	64.00	-4	9,392	-0.04%
2020/10/06	0	0.00	0.4	63.80	63.80	-0.4	9,513	0.00%
2020/09/30	0	0.00	5	63.68	63.80	-5	9,703	-0.05%
2020/09/29	3	63.10	0	0.00	62.90	3	9,763	0.03%
2020/09/25	3	61.13	0	0.00	61.30	3	9,978	0.03%
2020/09/24	7	61.84	1	61.60	61.50	6	10,068	0.06%
2020/09/23	1	62.80	0	0.00	63.00	1	10,071	0.01%
2020/09/22	3	63.57	0	0.00	63.20	3	10,826	0.03%
2020/09/21	1	65.00	1	64.90	64.20	0	11,198	0.00%
2020/09/18	1	64.80	19	64.86	65.60	-18	11,465	-0.16%
2020/09/17	4	64.25	3	64.20	63.90	1	11,566	0.01%
2020/09/16	0	0.00	1	64.00	64.00	-1	11,769	-0.01%
2020/09/15	3	64.03	5	64.02	63.90	-2	11,987	-0.02%
2020/09/14	4	63.73	4	63.63	63.80	0	12,033	0.00%
2020/09/11	3.8	62.79	1	62.80	62.80	2.8	12,060	0.02%
2020/09/09	2	62.55	0	0.00	63.20	2	12,278	0.02%
2020/09/08	3	62.70	1	63.30	63.10	2	12,530	0.02%
2020/09/07	2	62.95	1	63.00	62.90	1	12,889	0.01%
2020/09/04	3	62.70	8	62.95	63.60	-5	12,959	-0.04%
2020/09/03	2	63.80	2	64.50	63.70	0	13,012	0.00%
2020/09/02	2	63.45	1	63.80	63.70	1	13,103	0.01%
2020/09/01	1	63.50	4	63.40	63.50	-3	13,101	-0.02%
2020/08/31	6	62.80	0	0.00	62.50	6	13,183	0.05%
2020/08/28	18	62.92	3	63.47	62.90	15	13,242	0.11%
2020/08/27	1	63.70	1	63.80	63.90	0	13,210	0.00%
2020/08/26	2	63.35	15	63.40	63.60	-13	13,311	-0.10%
2020/08/25	14	64.07	1	64.10	63.80	13	13,476	0.10%
2020/08/24	13	63.15	8	63.10	63.30	5	13,484	0.04%
2020/08/21	14	64.50	1	64.40	64.40	13	13,382	0.10%
2020/08/20	19	64.68	19	64.60	64.00	0	13,352	0.00%
2020/08/19	15.1	67.49	2	67.50	66.60	13.1	13,179	0.10%
2020/08/18	8	68.16	6	68.32	67.70	2	13,092	0.02%
2020/08/17	20	68.81	72	68.90	69.10	-52	13,050	-0.40%
2020/08/14	17	66.56	59	66.46	66.70	-42	12,536	-0.34%
2020/08/12	3	62.03	1	62.20	62.10	2	11,973	0.02%
2020/08/11	1	62.50	3	62.20	62.00	-2	12,059	-0.02%
2020/08/10	0	0.00	0.4	63.60	63.60	-0.4	12,418	0.00%
2020/08/07	1	63.50	7	63.46	63.60	-6	12,421	-0.05%
2020/08/06	0	0.00	3.1	63.97	64.00	-3.1	12,425	-0.02%
2020/08/05	10	64.10	5	64.18	63.40	5	12,453	0.04%
2020/08/04	0	0.00	12	63.73	63.80	-12	12,389	-0.10%
2020/08/03	12	61.85	3	62.13	62.10	9	12,256	0.07%
2020/07/31	7	61.73	0	0.00	61.70	7	12,209	0.06%
2020/07/30	5	60.70	0	0.00	61.30	5	12,140	0.04%
2020/07/29	5	60.56	1	61.10	60.10	4	12,083	0.03%
2020/07/28	5	60.96	8	61.29	60.60	-3	12,092	-0.02%
2020/07/27	6	60.78	7	60.50	60.40	-1	12,154	-0.01%
2020/07/24	3	61.10	4	61.70	61.20	-1	12,241	-0.01%
2020/07/23	5	62.40	1	61.90	62.20	4	12,237	0.03%
2020/07/22	0	0.00	2	62.00	61.90	-2	12,201	-0.02%
2020/07/21	17	61.14	3	61.17	61.20	14	12,219	0.11%
2020/07/20	20	61.77	1	61.70	61.50	19	12,115	0.16%
2020/07/17	2	64.10	0	0.00	64.00	2	11,970	0.02%
2020/07/15	6	64.00	0	0.00	63.90	6	12,107	0.05%
2020/07/14	2	64.95	2	64.90	64.70	0	12,193	0.00%
2020/07/13	3	64.07	11	64.34	64.80	-8	12,260	-0.07%
2020/07/10	12	63.98	6	63.77	63.70	6	12,339	0.05%
2020/07/09	2	64.85	0	0.00	64.80	2	12,411	0.02%
2020/07/08	21	65.18	0	0.00	65.10	21	12,351	0.17%
2020/07/07	9	65.61	11	65.75	65.60	-2	12,272	-0.02%
2020/07/06	12	66.43	5	66.68	66.50	7	12,140	0.06%
2020/07/03	3	65.70	3	66.00	66.10	0	12,122	0.00%
2020/07/02	7	65.09	1	65.30	65.30	6	12,087	0.05%
2020/07/01	7	64.44	4	64.85	64.50	3	12,103	0.02%
2020/06/30	50	64.35	3	65.10	64.00	47	12,039	0.39%
2020/06/29	15	69.97	3	70.10	69.80	12	11,418	0.11%
2020/06/24	16	70.14	1	70.10	70.10	15	11,148	0.13%
2020/06/23	7	70.24	10	70.38	70.00	-3	11,187	-0.03%
2020/06/22	3	69.70	7	69.91	70.10	-4	10,980	-0.04%
2020/06/19	23	68.53	5	69.12	68.80	18	10,829	0.17%
2020/06/18	5	68.84	0	0.00	68.90	5	10,687	0.05%
2020/06/17	3	68.23	2	68.35	68.60	1	10,682	0.01%
2020/06/16	7	68.77	15	68.94	68.60	-8	10,759	-0.07%
2020/06/15	18	68.13	0	0.00	67.80	18	10,819	0.17%
2020/06/12	7	68.76	16	68.09	69.10	-9	10,733	-0.08%
2020/06/11	30	68.33	36	70.13	67.80	-6	10,583	-0.06%
2020/06/10	1	67.00	3	66.93	67.00	-2	10,270	-0.02%
2020/06/09	4	66.28	2	66.45	66.00	2	10,382	0.02%
2020/06/08	11	66.62	8	66.81	66.80	3	10,395	0.03%
2020/06/05	2	66.10	1.1	66.12	66.30	0.9	10,372	0.01%
2020/06/04	0	0.00	2	66.50	66.40	-2	10,458	-0.02%
2020/06/03	3	66.13	11.5	66.28	66.10	-8.5	10,478	-0.08%
2020/06/02	3	65.07	8	64.93	65.10	-5	10,380	-0.05%
2020/06/01	5	63.98	3	64.87	64.20	2	10,357	0.02%
2020/05/29	1	61.80	8	63.15	64.50	-7	10,339	-0.07%
2020/05/28	17	61.88	2	61.30	61.50	15	10,282	0.15%
2020/05/27	0.1	62.00	1	62.40	62.00	-0.9	10,402	-0.01%
2020/05/26	3	62.07	1	62.30	62.00	2	10,471	0.02%
2020/05/25	3	61.13	0	61.70	61.50	3	10,386	0.03%
2020/05/22	3	60.63	0	0.00	60.70	3	10,385	0.03%
2020/05/21	21.5	60.84	0	0.00	60.60	21.5	10,324	0.21%
2020/05/20	3	61.13	2	61.40	61.00	1	10,203	0.01%
2020/05/19	16	61.63	0	0.00	61.10	16	10,136	0.16%
2020/05/18	1	62.50	0	0.00	63.00	1	9,912	0.01%
2020/05/15	12	62.65	4	63.30	62.60	8	9,872	0.08%
2020/05/14	31	65.80	1	66.10	66.00	30	9,435	0.32%
2020/05/13	1	66.30	1	66.40	66.50	0	9,364	0.00%
2020/05/12	7	65.90	1	66.00	66.00	6	9,318	0.06%
2020/05/11	1	66.80	7	67.00	66.90	-6	9,223	-0.07%
2020/05/08	0	66.00	2	66.10	66.30	-2	9,157	-0.02%
2020/05/06	1	64.80	1	65.50	65.00	0	9,143	0.00%
2020/05/05	5	65.38	2	65.70	65.30	3	9,168	0.03%
2020/05/04	15	64.93	4	65.10	64.90	11	9,171	0.12%
2020/04/30	8	65.96	8	66.16	66.10	0	9,167	0.00%
2020/04/29	4	66.10	1	66.00	65.50	3	9,145	0.03%
2020/04/28	0	0.00	3	65.83	65.90	-3	9,085	-0.03%
2020/04/27	10	65.40	2	65.95	65.40	8	9,228	0.09%
2020/04/24	1	64.80	3	64.70	64.70	-2	9,151	-0.02%
2020/04/23	27	63.91	27	64.11	64.40	0	9,083	0.00%
2020/04/22	11	62.75	4	62.95	63.10	7	8,999	0.08%
2020/04/21	9	63.67	4	64.20	63.20	5	8,908	0.06%
2020/04/20	9	64.67	0	0.00	64.40	9	8,809	0.10%
2020/04/17	4	65.13	2	65.55	65.10	2	8,824	0.02%
2020/04/16	4	64.33	1	65.00	65.00	3	8,673	0.03%
2020/04/15	3	64.63	4	64.55	64.80	-1	8,597	-0.01%
2020/04/14	3	63.57	12	63.58	63.70	-9	8,529	-0.11%
2020/04/13	3	62.33	2	62.00	62.00	1	8,480	0.01%
2020/04/10	0	0.00	2	61.60	62.00	-2	8,483	-0.02%
2020/04/09	2	61.80	2	62.20	61.80	0	8,497	0.00%
2020/04/08	5	62.44	2	61.90	62.50	3	8,461	0.04%
2020/04/07	4	62.80	3	63.10	61.80	1	8,374	0.01%
2020/04/06	4	60.10	63	60.99	61.60	-59	8,244	-0.72%
2020/04/01	9	58.62	7	58.96	58.40	2	8,028	0.02%
2020/03/31	2	58.55	0	0.00	58.00	2	7,929	0.03%
2020/03/30	92	59.16	18	59.62	59.30	74	7,705	0.96%
2020/03/27	14	60.39	9	60.59	60.10	5	7,575	0.07%
2020/03/26	0	0.00	2	55.50	55.10	-2	7,245	-0.03%
2020/03/25	2	54.60	4	54.95	54.90	-2	7,265	-0.03%
2020/03/24	10	52.00	1	52.50	51.90	9	7,242	0.12%
2020/03/23	2	49.48	2	49.45	48.20	0	7,341	0.00%
2020/03/20	8	50.86	10	51.93	51.80	-2	7,335	-0.03%
2020/03/19	0	0.00	7	47.42	48.10	-7	7,245	-0.10%
2020/03/18	0	0.00	2	50.70	50.30	-2	7,137	-0.03%
2020/03/17	3	51.20	15	51.50	50.70	-12	7,143	-0.17%
2020/03/16	1	53.50	0	0.00	52.60	1	7,083	0.01%
2020/03/13	0	0.00	2	52.40	55.30	-2	7,017	-0.03%
2020/03/12	2	57.65	1	58.70	56.80	1	6,839	0.01%
2020/03/10	4	60.60	0	0.00	60.30	4	6,727	0.06%
2020/03/09	4	60.05	1	62.10	61.30	3	6,612	0.05%
2020/03/06	6	61.42	0	0.00	61.30	6	6,580	0.09%
2020/03/05	0	0.00	5	62.56	62.90	-5	6,605	-0.08%
2020/03/04	0	0.00	3	61.77	61.60	-3	6,685	-0.04%
2020/03/03	17	61.35	1	61.50	61.00	16	6,584	0.24%
2020/03/02	9	60.49	3	60.60	60.30	6	6,503	0.09%
2020/02/27	5	63.28	0	0.00	62.70	5	6,430	0.08%
2020/02/26	3	64.27	0	0.00	64.20	3	6,378	0.05%
2020/02/24	3	64.67	0	0.00	64.50	3	6,523	0.05%
2020/02/21	18	65.26	1	65.60	65.50	17	6,652	0.26%
2020/02/20	3	66.37	0	0.00	66.30	3	6,815	0.04%
2020/02/19	2	66.30	7	66.79	66.70	-5	6,893	-0.07%
2020/02/18	1	64.70	2	66.00	66.00	-1	6,983	-0.01%
2020/02/14	2	66.20	3	66.10	66.20	-1	7,735	-0.01%
2020/02/13	0	0.00	1	65.70	65.40	-1	8,226	-0.01%
2020/02/12	2	65.60	0	0.00	65.30	2	8,661	0.02%
2020/02/07	1	65.20	0	0.00	65.30	1	9,618	0.01%
2020/02/06	0	0.00	3	66.20	66.60	-3	9,648	-0.03%
2020/02/04	2	64.90	3	64.60	64.80	-1	9,735	-0.01%
2020/02/03	2	64.35	6	64.67	63.90	-4	9,818	-0.04%
2020/01/31	18	63.81	1	64.50	63.60	17	9,843	0.17%
2020/01/30	12	63.35	11	63.09	62.80	1	9,970	0.01%
2020/01/20	7	68.00	4	68.10	68.00	3	9,796	0.03%
2020/01/17	13	67.97	2	68.40	67.90	11	9,809	0.11%
2020/01/16	2	67.90	0	0.00	68.00	2	9,812	0.02%
2020/01/15	10	68.59	0	0.00	68.20	10	9,888	0.10%
2020/01/14	3	68.93	1	69.50	69.10	2	9,932	0.02%
2020/01/13	0	0.00	9	68.93	69.20	-9	9,978	-0.09%
2020/01/10	3	66.90	0	0.00	67.00	3	10,257	0.03%
2020/01/09	3	67.23	2	68.00	67.40	1	10,402	0.01%
2020/01/08	12	67.01	0	0.00	67.70	12	10,386	0.12%
2020/01/07	2	68.00	8	67.80	68.30	-6	10,325	-0.06%
2020/01/06	14	67.24	7	67.16	66.80	7	10,281	0.07%
2020/01/03	16	68.24	1	69.40	68.20	15	10,280	0.15%
2020/01/02	4	68.18	1	68.20	68.60	3	10,267	0.03%
2019/12/31	2	68.55	0	0.00	68.40	2	10,309	0.02%
2019/12/30	2	69.00	0	0.00	68.80	2	10,280	0.02%
2019/12/27	12	69.40	0	0.00	69.40	12	10,289	0.12%
2019/12/26	0	0.00	1.2	69.13	69.20	-1.2	10,324	-0.01%
2019/12/25	1	68.90	2	69.15	69.30	-1	10,395	-0.01%
2019/12/24	3	69.70	1	69.80	69.20	2	10,415	0.02%
2019/12/23	1	70.20	5	70.40	69.80	-4	10,403	-0.04%
2019/12/20	2	70.10	0	0.00	70.10	2	10,393	0.02%
2019/12/19	3	69.97	0	0.00	70.20	3	10,340	0.03%
2019/12/18	7	70.71	27	70.83	71.10	-20	10,264	-0.19%
2019/12/17	7	68.97	18	69.30	69.80	-11	10,110	-0.11%
2019/12/16	14	69.00	11	69.05	68.70	3	10,061	0.03%
2019/12/13	17	68.68	15	68.83	68.80	2	10,081	0.02%
2019/12/12	1	69.00	14	69.45	69.00	-13	10,022	-0.13%
2019/12/11	3	68.23	4	68.23	68.70	-1	9,921	-0.01%
2019/12/10	0	0.00	1	68.90	68.90	-1	9,860	-0.01%
2019/12/09	11	68.50	8	69.38	68.40	3	9,870	0.03%
2019/12/06	8	68.98	8	69.33	69.00	0	9,834	0.00%
2019/12/05	2	69.00	0	0.00	68.80	2	9,812	0.02%
2019/12/03	2	68.70	14	68.87	69.10	-12	9,735	-0.12%
2019/12/02	5	67.10	6	67.32	67.50	-1	9,595	-0.01%
2019/11/29	22	68.04	8	68.08	68.00	14	9,533	0.15%
2019/11/28	0	0.00	3	69.37	69.50	-3	9,419	-0.03%
2019/11/27	6	69.90	6	70.05	69.70	0	9,548	0.00%
2019/11/26	0	0.00	2	70.20	70.20	-2	9,489	-0.02%
2019/11/25	2	69.75	6	69.92	69.90	-4	9,335	-0.04%
2019/11/22	20	71.16	1	70.80	70.80	19	9,321	0.20%
2019/11/21	0	0.00	22	71.10	71.30	-22	9,256	-0.24%
2019/11/20	0	0.00	27	70.76	71.00	-27	9,097	-0.30%
2019/11/19	7	70.47	6	70.55	70.70	1	8,977	0.01%
2019/11/18	2	70.00	2	69.90	70.00	0	8,747	0.00%
2019/11/15	11	69.77	9	69.94	69.80	2	8,659	0.02%
2019/11/14	19	70.03	46	70.09	70.00	-27	8,545	-0.32%
2019/11/13	2	68.90	17	69.71	70.00	-15	8,312	-0.18%
2019/11/12	10	68.12	23	68.35	68.60	-13	7,853	-0.17%
2019/11/11	11	67.08	12	67.06	66.70	-1	7,394	-0.01%
2019/11/08	5	66.26	100	66.43	67.30	-95	7,023	-1.35%
2019/11/07	3	60.93	1	61.20	61.20	2	6,158	0.03%
2019/11/06	2	61.10	16.9	61.08	61.30	-14.9	6,163	-0.24%
2019/11/05	12	61.40	10	60.90	61.00	2	6,181	0.03%
2019/11/04	14	60.87	23	60.90	61.10	-9	6,224	-0.14%
2019/11/01	11	59.84	8	60.19	60.20	3	6,196	0.05%
2019/10/31	13	59.55	10	59.45	59.30	3	6,190	0.05%
2019/10/30	5.1	60.79	23	60.21	60.40	-17.9	6,095	-0.29%
2019/10/29	4	60.75	18	60.54	60.70	-14	6,217	-0.23%
2019/10/28	1	59.70	8	59.83	59.80	-7	6,159	-0.11%
2019/10/25	0	0.00	13	59.52	59.60	-13	6,204	-0.21%
2019/10/24	3	59.17	3	59.30	59.30	0	6,228	0.00%
2019/10/23	0	0.00	16	59.07	59.20	-16	6,267	-0.26%
2019/10/22	1	58.70	36	58.91	58.50	-35	6,216	-0.56%
2019/10/21	3	58.37	3	58.23	58.30	0	6,157	0.00%
2019/10/18	43	58.90	31	58.83	58.00	12	6,074	0.20%
2019/10/17	7	56.54	18	56.78	57.30	-11	5,714	-0.19%
2019/10/16	0	0.00	11	55.38	55.50	-11	5,511	-0.20%
2019/10/15	1	55.10	1	55.10	55.10	0	5,528	0.00%
2019/10/14	0	0.00	1	55.30	55.00	-1	5,583	-0.02%
2019/10/09	5	54.28	0	0.00	54.00	5	5,533	0.09%
2019/10/08	1	55.50	1	55.70	55.10	0	5,520	0.00%
2019/10/07	5	55.00	10	55.38	55.50	-5	5,520	-0.09%
2019/10/04	11	54.40	0	0.00	54.40	11	5,464	0.20%
2019/10/03	6	53.95	1	54.80	54.60	5	5,499	0.09%
2019/10/02	0	0.00	3	54.70	54.90	-3	5,516	-0.05%
2019/10/01	0	0.00	2	54.60	54.80	-2	5,504	-0.04%
2019/09/27	1	54.00	2	53.95	54.00	-1	5,447	-0.02%
2019/09/25	2	54.35	1	54.40	54.70	1	5,464	0.02%
2019/09/24	2	55.00	6	55.00	55.00	-4	5,499	-0.07%
2019/09/23	1	54.90	0	0.00	54.50	1	5,470	0.02%
2019/09/20	0	0.00	2	54.40	54.60	-2	5,506	-0.04%
2019/09/19	1	54.90	1	54.50	54.60	0	5,456	0.00%
2019/09/18	1	54.60	7	54.53	54.70	-6	5,436	-0.11%
2019/09/17	3	53.83	15	53.70	53.90	-12	5,345	-0.22%
2019/09/11	0	0.00	2	52.95	53.00	-2	5,504	-0.04%
2019/09/10	1	52.50	0	0.00	52.30	1	5,466	0.02%
2019/09/09	0	0.00	1	52.80	52.90	-1	5,468	-0.02%
2019/09/06	1	52.70	5	52.80	52.80	-4	5,458	-0.07%
2019/09/05	2	52.65	1	52.70	52.70	1	5,431	0.02%
2019/09/03	1	51.80	0	0.00	51.90	1	5,541	0.02%
2019/08/30	2.1	51.64	25	52.00	52.40	-22.9	5,581	-0.41%
2019/08/29	0	0.00	1	50.20	50.20	-1	5,415	-0.02%
2019/08/28	0	0.00	1	50.50	50.50	-1	5,400	-0.02%
2019/08/27	0	0.00	1	50.50	50.40	-1	5,391	-0.02%
2019/08/26	3	50.07	1	50.30	50.00	2	5,427	0.04%
2019/08/23	0	0.00	1	50.70	50.70	-1	5,469	-0.02%
2019/08/22	0	0.00	1	50.80	51.10	-1	5,556	-0.02%
2019/08/21	2	51.10	2	51.10	51.30	0	5,627	0.00%
2019/08/19	1	51.50	0	0.00	51.50	1	5,590	0.02%
2019/08/16	0	0.00	3	51.20	51.00	-3	5,592	-0.05%
2019/08/15	0	0.00	2	50.20	50.10	-2	5,512	-0.04%
2019/08/14	3	51.20	11	51.28	50.70	-8	5,523	-0.14%
2019/08/13	10	50.31	1	50.40	50.50	9	5,505	0.16%
2019/08/12	4	50.33	3	50.08	50.60	1	5,493	0.02%
2019/08/08	0	0.00	1	48.00	48.00	-1	5,414	-0.02%
2019/08/07	6	48.03	0	0.00	48.00	6	5,477	0.11%
2019/08/06	6	47.34	3	47.70	47.70	3	5,537	0.05%
2019/08/05	14	48.61	2	48.55	48.45	12	5,533	0.22%
2019/08/02	18	49.79	0	0.00	49.70	18	5,541	0.32%
2019/08/01	5	50.74	1	50.60	50.80	4	5,735	0.07%
2019/07/31	50	51.36	3	51.23	50.90	47	6,001	0.78%
2019/07/30	13	56.32	1	56.40	56.00	12	5,782	0.21%
2019/07/29	7	57.03	0	0.00	57.00	7	5,768	0.12%
2019/07/26	7	57.34	5	57.50	57.50	2	5,731	0.03%
2019/07/25	5	57.00	3	57.17	57.40	2	5,669	0.04%
2019/07/24	1	56.10	5	56.00	56.10	-4	5,675	-0.07%
2019/07/23	1	56.00	1	56.00	55.90	0	5,669	0.00%
2019/07/22	2	55.80	0	0.00	55.80	2	5,704	0.04%
2019/07/19	6	55.67	1	55.60	55.60	5	5,719	0.09%
2019/07/17	5	55.70	0	0.00	55.40	5	5,893	0.08%
2019/07/16	0	0.00	108	55.64	56.30	-108	5,932	-1.82%	大賣/鉅額交易
2019/07/15	1	55.00	0	0.00	55.00	1	6,042	0.02%
2019/07/12	0	0.00	3	55.00	55.00	-3	6,297	-0.05%
2019/07/11	1	55.10	2	55.40	55.50	-1	6,804	-0.01%
2019/07/10	100	54.50	2	54.55	54.70	98	7,505	1.31%
2019/07/09	10	54.50	19	54.65	54.50	-9	7,637	-0.12%
2019/07/08	2	55.10	1	55.20	55.10	1	7,647	0.01%
2019/07/05	0	0.00	1	55.10	55.10	-1	7,660	-0.01%
2019/07/04	2	54.75	0	0.00	54.70	2	7,710	0.03%
2019/07/03	2	54.50	1	54.30	54.50	1	7,790	0.01%
2019/07/02	2	54.50	3	54.60	54.60	-1	7,808	-0.01%
2019/07/01	25	54.32	5	54.46	54.50	20	7,840	0.26%
2019/06/27	1	54.30	4	54.23	54.30	-3	7,899	-0.04%
2019/06/26	3	54.20	5	53.84	54.00	-2	7,916	-0.03%
2019/06/25	5	53.70	0	0.00	53.70	5	7,976	0.06%
2019/06/24	0	0.00	4	53.80	54.20	-4	8,010	-0.05%
2019/06/21	2	53.50	12	54.42	53.70	-10	8,018	-0.12%
2019/06/20	1	54.10	10	53.96	54.10	-9	7,932	-0.11%
2019/06/19	0	0.00	17	53.24	53.40	-17	7,889	-0.22%
2019/06/17	4	52.30	5	52.20	52.20	-1	7,877	-0.01%
2019/06/14	4	51.93	8.7	52.00	52.00	-4.7	7,892	-0.06%
2019/06/13	11	51.59	5	51.54	51.50	6	7,969	0.08%
2019/06/12	9	51.02	27	51.93	52.20	-18	8,383	-0.21%
2019/06/11	8	50.50	8	50.50	50.50	0	8,308	0.00%
2019/06/10	4	50.20	4	50.60	50.30	0	8,293	0.00%
2019/06/06	15	50.62	9	50.00	50.00	6	8,306	0.07%
2019/06/05	1	50.90	1	50.80	51.00	0	8,423	0.00%
2019/06/04	1	50.70	0	0.00	50.70	1	8,466	0.01%
2019/05/31	3	51.00	6	51.60	51.50	-3	8,517	-0.04%
2019/05/30	0	0.00	4	50.88	51.10	-4	8,440	-0.05%
2019/05/29	6	49.23	0	0.00	49.40	6	8,432	0.07%
2019/05/28	3	50.40	0	0.00	50.00	3	8,395	0.04%
2019/05/27	2	50.60	2	51.00	50.60	0	8,375	0.00%
2019/05/24	2	50.50	0	0.00	50.50	2	8,474	0.02%
2019/05/21	0	0.00	5	50.60	50.40	-5	8,804	-0.06%
2019/05/20	0	0.00	1	50.50	50.50	-1	8,846	-0.01%
2019/05/17	6	50.32	0	0.00	49.95	6	8,864	0.07%
2019/05/16	10	50.05	4	50.70	49.95	6	8,820	0.07%
2019/05/15	1	50.90	2	50.85	50.90	-1	8,787	-0.01%
2019/05/14	16	50.53	1	50.40	50.80	15	8,743	0.17%
2019/05/13	6	51.73	1	51.40	51.70	5	8,680	0.06%
2019/05/10	6	51.57	0	0.00	51.70	6	8,645	0.07%
2019/05/09	38	51.67	5	51.26	52.00	33	8,585	0.38%
2019/05/08	27	53.86	3	53.87	53.50	24	8,315	0.29%
2019/05/07	2	57.40	1	57.20	57.20	1	8,026	0.01%
2019/05/06	9	57.59	0	0.00	57.00	9	8,125	0.11%
2019/05/03	1	59.20	0	0.00	59.40	1	7,979	0.01%
2019/05/02	0	0.00	2	58.60	58.60	-2	7,931	-0.03%
2019/04/30	2	57.85	0	0.00	58.30	2	7,912	0.03%
2019/04/29	3	58.47	0	0.00	58.30	3	7,847	0.04%
2019/04/26	0	0.00	1	59.00	58.80	-1	7,833	-0.01%
2019/04/25	0	0.00	0.5	59.20	59.20	-0.5	7,834	-0.01%
2019/04/24	25	59.84	4	59.25	59.40	21	7,862	0.27%
2019/04/23	4	58.75	3	58.90	59.10	1	7,782	0.01%
2019/04/22	1	59.50	9	58.94	58.90	-8	7,733	-0.10%
2019/04/19	15	60.33	1	59.90	60.10	14	7,713	0.18%
2019/04/18	5	61.10	8	61.54	60.90	-3	7,671	-0.04%
2019/04/17	13	62.52	15	62.27	61.10	-2	7,539	-0.03%
2019/04/16	10	60.34	74	58.97	60.90	-64	7,192	-0.89%
2019/04/15	1	54.20	9	55.33	55.50	-8	6,540	-0.12%
2019/04/12	1	53.90	3	54.03	53.80	-2	6,451	-0.03%
2019/04/11	0	0.00	1	53.90	53.60	-1	6,445	-0.02%
2019/04/10	2	53.80	1	54.20	54.20	1	6,413	0.02%
2019/04/09	0	0.00	13	53.85	54.30	-13	6,410	-0.20%
2019/04/08	3	53.30	16	53.30	53.30	-13	6,352	-0.20%
2019/04/03	52	52.60	3	52.60	52.70	49	6,299	0.78%
2019/04/02	5	53.20	6	53.15	53.00	-1	6,261	-0.02%
2019/04/01	2	53.05	21	53.20	53.00	-19	6,228	-0.31%
2019/03/29	3	53.33	3	53.23	53.30	0	6,099	0.00%
2019/03/28	8	52.90	5.4	52.57	53.00	2.6	6,067	0.04%
2019/03/26	2	52.15	7	51.86	52.00	-5	5,996	-0.08%
2019/03/25	19	51.38	0	0.00	51.40	19	5,977	0.32%
2019/03/22	1.5	52.17	2	52.10	52.10	-0.5	5,960	-0.01%
2019/03/21	7	51.97	0	0.00	51.80	7	5,968	0.12%
2019/03/19	5	52.00	1	52.00	52.10	4	5,944	0.07%
2019/03/18	4	51.65	0	0.00	51.90	4	5,967	0.07%
2019/03/15	16	52.11	11	51.96	52.40	5	5,896	0.08%
2019/03/14	6	54.85	2	54.40	54.20	4	5,474	0.07%
2019/03/13	7	54.61	6	55.15	54.90	1	5,595	0.02%
2019/03/12	6	54.80	7	54.97	54.90	-1	5,551	-0.02%
2019/03/11	6	53.53	10	53.74	53.90	-4	5,506	-0.07%
2019/03/07	3	52.27	5	52.24	52.40	-2	5,432	-0.04%
2019/03/05	3	51.97	1	51.60	52.30	2	5,536	0.04%
2019/03/04	8	51.75	0	0.00	51.80	8	5,537	0.14%
2019/02/27	5	52.50	2	53.00	52.80	3	5,499	0.05%
2019/02/26	3	53.43	2	53.40	53.00	1	5,490	0.02%
2019/02/25	5	53.50	12	53.43	53.70	-7	5,416	-0.13%
2019/02/22	10	52.51	9	52.97	52.90	1	5,346	0.02%
2019/02/21	3	52.53	2	53.00	52.50	1	5,238	0.02%
2019/02/20	3	52.50	2	52.40	52.50	1	5,169	0.02%
2019/02/19	5	51.20	0	0.00	51.50	5	5,040	0.10%
2019/02/18	3	51.30	6	51.43	51.20	-3	5,006	-0.06%
2019/02/15	6	50.77	1.7	50.63	50.80	4.3	4,996	0.09%
2019/02/14	2	50.80	0	0.00	50.60	2	5,132	0.04%
2019/02/13	2	50.80	1	50.80	50.70	1	5,154	0.02%
2019/02/12	7	50.76	1	51.00	51.00	6	5,228	0.11%
2019/02/11	3	51.03	0	0.00	51.00	3	5,259	0.06%
2019/01/30	2	51.70	1	51.80	51.80	1	5,336	0.02%
2019/01/28	2	51.45	0	0.00	51.50	2	5,462	0.04%
2019/01/25	1	49.45	5	50.61	51.00	-4	5,457	-0.07%
2019/01/24	0	0.00	6	49.10	49.00	-6	5,331	-0.11%
2019/01/23	5	48.63	0	0.00	48.60	5	5,384	0.09%
2019/01/18	1	48.65	0	0.00	48.95	1	5,526	0.02%
2019/01/17	4	48.65	0	0.00	48.60	4	5,541	0.07%
2019/01/15	0	0.00	5	48.84	48.90	-5	5,593	-0.09%
2019/01/14	0	0.00	3	48.05	48.15	-3	5,570	-0.05%
2019/01/11	3	48.17	2	48.25	48.10	1	5,548	0.02%
2019/01/10	5	48.25	5	47.67	48.50	0	5,474	0.00%
2019/01/09	2	47.90	3	47.93	48.00	-1	5,422	-0.02%
2019/01/08	5	47.44	0	0.00	47.40	5	5,403	0.09%
2019/01/07	13	49.15	10	48.55	48.50	3	5,269	0.06%
2019/01/04	4	48.61	7	48.44	48.50	-3	5,286	-0.06%
2019/01/03	2	49.95	2	49.58	49.60	0	5,461	0.00%
2019/01/02	10	51.69	9	50.20	50.20	1	5,502	0.02%
2018/12/28	4	51.50	6	50.70	51.40	-2	5,510	-0.04%
2018/12/27	0	0.00	1	50.20	50.40	-1	5,535	-0.02%
2018/12/26	3	49.82	3	49.85	49.70	0	5,629	0.00%
2018/12/25	13	49.44	4	49.40	49.90	9	5,676	0.16%
2018/12/24	8	49.60	4	49.83	50.60	4	5,738	0.07%
2018/12/21	2	50.30	2	49.90	50.40	0	5,986	0.00%
2018/12/20	1	49.75	0	0.00	49.90	1	6,148	0.02%
2018/12/19	5	51.14	5	50.70	50.90	0	6,290	0.00%
2018/12/14	3	50.50	2	50.90	50.70	1	6,565	0.02%
2018/12/13	0	0.00	1	51.70	51.70	-1	6,571	-0.02%
2018/12/11	22.3	50.29	2	50.10	50.30	20.3	6,679	0.30%
2018/12/10	6	49.88	7	50.31	49.80	-1	6,949	-0.01%
2018/12/07	1	50.70	1	51.00	50.80	0	6,982	0.00%
2018/12/06	9	50.82	0	0.00	50.10	9	7,050	0.13%
2018/12/05	1	52.90	0	0.00	52.90	1	6,990	0.01%
2018/12/04	1	54.10	1	53.60	53.80	0	7,131	0.00%
2018/12/03	0	0.00	4	54.10	54.10	-4	7,168	-0.06%
2018/11/29	5	53.00	0	0.00	52.40	5	7,230	0.07%
2018/11/28	0.2	53.00	4	53.08	53.00	-3.8	7,195	-0.05%
2018/11/27	0.1	51.30	2	51.10	51.30	-1.9	7,127	-0.03%
2018/11/26	0	0.00	1	50.80	50.80	-1	7,191	-0.01%
2018/11/23	1	49.90	0	0.00	49.70	1	7,236	0.01%
2018/11/22	1	50.90	0	0.00	50.10	1	7,204	0.01%
2018/11/21	1	50.70	10	50.80	51.20	-9	7,211	-0.12%
2018/11/19	0	0.00	2	52.35	52.50	-2	7,236	-0.03%
2018/11/16	0	0.00	6	50.80	51.00	-6	7,258	-0.08%
2018/11/15	1	50.40	0	0.00	50.30	1	7,281	0.01%
2018/11/14	1	50.60	0	0.00	50.70	1	7,347	0.01%
2018/11/13	4	48.74	2	50.40	51.20	2	7,356	0.03%
2018/11/12	3	51.27	0	0.00	51.10	3	7,337	0.04%
2018/11/09	3	51.13	1	52.20	52.20	2	7,313	0.03%
2018/11/08	4	51.90	2	52.00	51.90	2	7,210	0.03%
2018/11/07	8	51.35	2	51.85	51.30	6	7,148	0.08%
2018/11/06	8	52.40	0	0.00	51.90	8	7,093	0.11%
2018/11/05	9	54.77	0	0.00	54.40	9	7,198	0.13%
2018/11/02	2	54.50	1	55.10	55.40	1	7,214	0.01%
2018/11/01	1	55.40	2	56.00	56.00	-1	7,235	-0.01%
2018/10/31	2	56.30	4	55.78	56.30	-2	7,286	-0.03%
2018/10/30	5	55.00	1	55.40	54.40	4	7,357	0.05%
2018/10/29	11	55.68	10	56.80	55.30	1	7,450	0.01%
2018/10/25	3.1	54.07	3	54.27	54.10	0.1	7,509	0.00%
2018/10/24	0	0.00	2	54.45	54.60	-2	7,636	-0.03%
2018/10/23	19	54.67	10	54.70	54.00	9	7,746	0.12%
2018/10/22	17	56.41	2	57.20	56.90	15	7,885	0.19%
2018/10/19	4	57.35	5	57.50	57.50	-1	8,008	-0.01%
2018/10/18	3	57.20	3	57.13	57.20	0	8,069	0.00%
2018/10/17	1	57.00	1	58.00	56.80	0	8,128	0.00%
2018/10/16	3.1	54.39	8	56.71	56.80	-4.9	8,138	-0.06%
2018/10/15	7	53.63	2	54.00	54.00	5	8,170	0.06%
2018/10/12	2	53.40	4	52.40	53.90	-2	8,204	-0.02%
2018/10/11	4	54.13	1	54.20	53.80	3	8,194	0.04%
2018/10/09	17	60.06	1	60.20	59.60	16	8,068	0.20%
2018/10/08	1	61.00	1	61.40	60.60	0	8,084	0.00%
2018/10/05	2.1	60.87	1	60.60	61.30	1.1	8,095	0.01%
2018/10/04	4	60.13	1	60.00	60.90	3	8,056	0.04%
2018/10/03	3	60.83	1	60.50	60.50	2	7,961	0.03%
2018/10/02	2	61.00	2	61.30	61.00	0	7,960	0.00%
2018/10/01	2	61.60	1	61.70	61.70	1	7,920	0.01%
2018/09/28	14	60.36	3	60.97	61.10	11	7,917	0.14%
2018/09/27	15	60.62	0	0.00	60.90	15	7,811	0.19%
2018/09/26	7	62.44	0	0.00	62.10	7	7,624	0.09%
2018/09/25	1	64.30	0	0.00	64.20	1	7,483	0.01%
2018/09/21	9	62.54	6	63.70	65.10	3	7,541	0.04%
2018/09/20	4	63.63	2	63.45	63.60	2	7,445	0.03%
2018/09/19	1	65.20	0	0.00	65.50	1	7,535	0.01%
2018/09/18	2	64.65	2	64.50	64.90	0	7,627	0.00%
2018/09/17	0	0.00	4	65.98	65.80	-4	7,730	-0.05%
2018/09/14	7	65.61	13	65.37	65.60	-6	7,751	-0.08%
2018/09/13	1	61.10	2	60.75	60.90	-1	7,565	-0.01%
2018/09/11	2	59.30	0	0.00	59.90	2	7,571	0.03%
2018/09/10	8	59.06	54	58.85	58.80	-46	7,639	-0.60%
2018/09/07	10	61.50	1	61.90	61.20	9	7,704	0.12%
2018/09/06	3	63.00	0	0.00	62.50	3	7,709	0.04%
2018/09/05	7	64.17	0	0.00	63.90	7	7,699	0.09%
2018/09/04	4	65.03	1	64.80	64.90	3	7,697	0.04%
2018/09/03	2	65.50	4	65.70	65.20	-2	7,769	-0.03%
2018/08/31	2	65.20	1	66.20	66.20	1	7,945	0.01%
2018/08/30	4	64.58	0	0.00	64.50	4	7,987	0.05%
2018/08/29	0	0.00	3	65.97	66.00	-3	8,020	-0.04%
2018/08/28	0	0.00	1	65.40	65.20	-1	8,081	-0.01%
2018/08/27	1	64.30	1	64.20	64.50	0	8,153	0.00%
2018/08/24	2	63.25	0	0.00	63.70	2	8,186	0.02%
2018/08/22	2	64.50	0	0.00	64.50	2	8,521	0.02%
2018/08/21	4	63.80	0	0.00	64.30	4	8,490	0.05%
2018/08/20	0	0.00	2	66.05	65.60	-2	8,393	-0.02%
2018/08/17	3	65.90	0	0.00	65.40	3	8,433	0.04%
2018/08/16	4	66.20	2	66.50	66.50	2	8,397	0.02%
2018/08/15	3	67.30	1	67.20	67.20	2	8,421	0.02%
2018/08/14	7	68.00	0	0.00	68.50	7	8,448	0.08%
2018/08/13	10	68.28	2	68.80	67.80	8	8,510	0.09%
2018/08/10	0	0.00	16	68.36	69.00	-16	8,628	-0.19%
2018/08/08	4	66.53	0	0.00	66.60	4	8,460	0.05%
2018/08/06	5	66.12	0	0.00	66.00	5	8,446	0.06%
2018/08/03	4.1	66.04	0	0.00	66.70	4.1	8,554	0.05%
2018/08/02	2	66.80	10	67.10	66.60	-8	8,514	-0.09%
2018/08/01	1	67.50	2	67.90	67.50	-1	8,558	-0.01%
2018/07/31	2	67.10	2	67.80	68.10	0	8,505	0.00%
2018/07/30	1	66.30	2	66.30	66.50	-1	8,359	-0.01%
2018/07/27	11	69.13	4	69.00	69.20	7	8,238	0.08%
2018/07/26	1	67.70	2	67.50	67.90	-1	8,051	-0.01%
2018/07/25	2	68.70	0	0.00	68.70	2	7,970	0.03%
2018/07/24	0	0.00	28	68.97	69.10	-28	7,906	-0.35%
2018/07/23	3	68.87	4	69.03	69.30	-1	7,861	-0.01%
2018/07/20	0	0.00	9	68.33	68.40	-9	7,839	-0.11%
2018/07/19	3	67.80	2	68.05	67.30	1	7,779	0.01%
2018/07/18	7	67.29	10	67.14	67.20	-3	7,784	-0.04%
2018/07/17	0	0.00	6	66.32	66.70	-6	7,697	-0.08%
2018/07/16	1.1	65.01	3	65.17	65.30	-1.9	7,641	-0.02%
2018/07/13	2	64.00	2	63.80	64.00	0	7,622	0.00%
2018/07/12	5	62.98	2	63.10	63.10	3	7,629	0.04%
2018/07/10	1	63.40	0	0.00	63.80	1	7,740	0.01%
2018/07/09	2	63.10	0	0.00	62.90	2	7,748	0.03%
2018/07/05	0	0.00	1	63.10	63.10	-1	7,836	-0.01%
2018/07/03	0	0.00	1	62.90	63.00	-1	8,002	-0.01%
2018/07/02	0	0.00	0.3	62.80	62.70	-0.3	8,029	0.00%
2018/06/29	0	0.00	8	62.29	62.70	-8	7,960	-0.10%
2018/06/28	18	60.95	1	61.00	60.90	17	7,855	0.22%
2018/06/27	11	62.24	0	0.00	62.00	11	7,719	0.14%
2018/06/26	6	62.73	0	0.00	62.10	6	7,654	0.08%
2018/06/25	6	64.02	0	0.00	63.80	6	7,524	0.08%
2018/06/22	8	64.98	0	0.00	65.00	8	7,433	0.11%
2018/06/21	4	66.25	0	0.00	66.00	4	7,359	0.05%
2018/06/20	0	0.00	4	66.60	67.00	-4	7,443	-0.05%
2018/06/19	5	65.16	2	65.30	65.30	3	7,395	0.04%
2018/06/15	6	66.35	1	66.30	66.20	5	7,276	0.07%
2018/06/14	11	66.86	1	66.60	66.50	10	7,127	0.14%
2018/06/13	2	66.80	2	67.05	66.70	0	7,133	0.00%
2018/06/11	3	67.30	0	0.00	67.80	3	7,380	0.04%
2018/06/08	14	68.34	4	68.25	67.90	10	7,316	0.14%
2018/06/07	8	68.10	6	68.57	67.80	2	7,122	0.03%
2018/06/06	7	68.39	8	68.34	68.50	-1	7,133	-0.01%
2018/06/05	0	0.00	2	67.20	67.30	-2	7,043	-0.03%
2018/06/04	1	66.60	3	65.70	66.60	-2	6,949	-0.03%
2018/06/01	16	64.91	1	64.80	64.90	15	6,869	0.22%
2018/05/31	8	64.31	0	0.00	63.30	8	6,838	0.12%
2018/05/30	2	65.05	0	0.00	65.00	2	6,577	0.03%
2018/05/29	2	66.45	1	66.30	66.00	1	6,510	0.02%
2018/05/28	4	65.98	0	0.00	66.00	4	6,483	0.06%
2018/05/25	1	66.10	3	65.70	66.10	-2	6,495	-0.03%
2018/05/24	4	64.75	0	0.00	65.00	4	6,445	0.06%
2018/05/23	13	65.24	0	0.00	65.00	13	6,377	0.20%
2018/05/22	2	65.00	0	0.00	65.00	2	6,467	0.03%
2018/05/21	34	64.95	2	65.05	65.00	32	6,557	0.49%
2018/05/18	9	65.29	1	65.20	65.00	8	6,557	0.12%
2018/05/17	1	67.10	1	67.50	67.20	0	6,511	0.00%
2018/05/16	6	66.82	7	66.77	66.60	-1	6,523	-0.02%
2018/05/15	1	67.00	0	0.00	66.90	1	6,665	0.02%
2018/05/14	4	67.10	0	0.00	67.50	4	6,849	0.06%
2018/05/11	12	67.14	2	67.00	67.00	10	6,863	0.15%
2018/05/10	15	68.86	4	68.60	68.60	11	6,723	0.16%
2018/05/09	9	68.59	5	68.86	68.90	4	6,771	0.06%
2018/05/08	2.1	70.00	2	70.50	70.00	0.1	6,748	0.00%
2018/05/04	1	69.70	0	0.00	69.80	1	7,080	0.01%
2018/04/26	1	68.10	0	0.00	68.30	1	7,428	0.01%
2018/04/25	5	68.60	1	68.60	68.60	4	7,458	0.05%
2018/04/24	3	69.43	0	0.00	69.10	3	7,537	0.04%
2018/04/20	0	0.00	1	70.40	70.50	-1	7,670	-0.01%
2018/04/18	1	69.30	0	0.00	69.10	1	7,853	0.01%
2018/04/17	3	69.67	0	0.00	69.00	3	7,917	0.04%
2018/04/16	2	70.80	0	0.00	70.30	2	7,869	0.03%
2018/04/13	2	71.50	0	0.00	71.10	2	7,902	0.03%
2018/04/12	9	71.32	1	71.30	71.50	8	7,967	0.10%
2018/04/11	2	72.05	0	0.00	71.80	2	7,980	0.03%
2018/04/09	1	71.50	1	72.70	72.20	0	8,039	0.00%
2018/04/03	6	72.05	1	72.20	72.00	5	7,974	0.06%
2018/03/31	4	73.20	2	73.50	73.00	2	7,978	0.03%
2018/03/30	2	73.20	2	73.60	73.20	0	8,034	0.00%
2018/03/29	9	72.82	0	73.00	72.60	9	8,048	0.11%
2018/03/28	0	0.00	1	73.90	73.50	-1	7,982	-0.01%
2018/03/27	5	73.70	0	0.00	73.80	5	7,985	0.06%
2018/03/26	5	73.06	0	0.00	73.50	5	8,013	0.06%
2018/03/23	11	73.66	0	0.00	73.50	11	8,130	0.14%
2018/03/20	5	74.96	1	74.70	74.90	4	8,420	0.05%
2018/03/19	3	74.97	0	0.00	75.50	3	8,424	0.04%
2018/03/16	20.1	74.26	7	75.74	76.10	13.1	8,395	0.16%
2018/03/15	0.1	76.00	0	0.00	76.00	0.1	8,184	0.00%
2018/03/14	4	77.00	2	76.80	76.50	2	8,309	0.02%
2018/03/13	0	0.00	1	77.30	77.30	-1	8,494	-0.01%
2018/03/12	5.2	77.11	29	76.60	77.40	-23.8	8,568	-0.28%
2018/03/09	1	74.60	1	74.80	75.00	0	8,656	0.00%
2018/03/08	0	0.00	1	74.20	74.20	-1	8,821	-0.01%
2018/03/07	2	74.30	2	74.60	74.00	0	8,931	0.00%
2018/03/06	3	74.17	0	0.00	73.90	3	9,051	0.03%
2018/03/05	0	0.00	1	74.00	74.00	-1	9,241	-0.01%
2018/03/02	5	74.06	2	74.20	74.20	3	9,334	0.03%
2018/03/01	0	0.00	1	74.90	75.00	-1	9,440	-0.01%
2018/02/27	3	75.47	2	75.65	75.00	1	9,553	0.01%
2018/02/26	7	76.07	0	0.00	74.90	7	9,606	0.07%
2018/02/23	6	75.10	10	75.36	75.60	-4	9,770	-0.04%
2018/02/22	9	74.31	0	0.00	73.70	9	9,939	0.09%
2018/02/21	0	0.00	19	74.58	76.00	-19	9,970	-0.19%
2018/02/12	12	73.17	0	0.00	72.30	12	10,052	0.12%
2018/02/09	0	0.00	2	70.10	73.40	-2	10,206	-0.02%
2018/02/08	13	72.27	1	72.30	72.00	12	10,208	0.12%
2018/02/07	12	73.71	9	74.49	73.60	3	10,332	0.03%
2018/02/06	35	72.70	9	72.46	71.50	26	10,314	0.25%
2018/02/05	1	75.50	11	77.56	77.00	-10	10,248	-0.10%
2018/02/02	2	76.80	0	0.00	77.60	2	10,482	0.02%
2018/02/01	19	77.86	11	77.39	77.00	8	10,459	0.08%
2018/01/31	1	79.00	0	0.00	79.00	1	10,408	0.01%
2018/01/30	15	80.89	12	80.22	79.90	3	10,369	0.03%
2018/01/29	7	78.23	0	0.00	78.50	7	10,080	0.07%
2018/01/26	0	0.00	1	78.70	78.40	-1	10,063	-0.01%
2018/01/25	1	78.90	24	78.78	79.00	-23	10,070	-0.23%
2018/01/24	5	77.10	1	77.40	77.60	4	9,969	0.04%
2018/01/23	0	0.00	25	78.12	78.00	-25	10,000	-0.25%
2018/01/22	2	76.20	3	77.20	77.40	-1	9,954	-0.01%
2018/01/19	1	76.70	6	77.05	77.30	-5	9,898	-0.05%
2018/01/18	3	77.00	18	77.38	76.70	-15	9,823	-0.15%
2018/01/17	3	76.43	18	76.90	77.10	-15	9,719	-0.15%
2018/01/16	0	0.00	5	75.18	75.50	-5	9,607	-0.05%
2018/01/15	0	0.00	25	74.88	75.10	-25	9,577	-0.26%
2018/01/12	7	74.96	23	74.67	75.10	-16	9,655	-0.17%
2018/01/11	0	0.00	11	72.48	72.50	-11	9,617	-0.11%
2018/01/05	0	0.00	10	71.90	72.00	-10	9,559	-0.10%
2018/01/03	3	72.50	6	72.58	72.60	-3	9,580	-0.03%