和碩 (4938)-元大-竹南券商分點個股進出

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-竹南券商分點個股進出

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-竹南券商分點個股進出
元大-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	3	97.03	97.00	-3	13,432	-0.02%
2024/04/25	5	95.04	0	0.00	94.70	5	13,407	0.04%
2024/04/24	5	95.60	10	96.11	96.70	-5	13,360	-0.04%
2024/04/23	1	94.60	2	95.75	94.70	-1	13,435	-0.01%
2024/04/22	3	94.43	1	94.80	94.50	2	13,481	0.01%
2024/04/19	5	94.74	1	94.40	94.80	4	13,453	0.03%
2024/04/17	6	95.98	3	96.53	96.40	3	13,289	0.02%
2024/04/16	2	98.10	1	95.40	95.40	1	13,217	0.01%
2024/04/15	3	98.87	4	99.45	98.70	-1	12,982	-0.01%
2024/04/12	15.2	99.12	1	99.10	98.30	14.2	12,865	0.11%
2024/04/11	0	0.00	1	100.00	101.50	-1	12,727	-0.01%
2024/04/10	0	0.00	4	101.38	101.00	-4	12,741	-0.03%
2024/04/09	0	0.00	0.2	101.00	100.50	-0.2	12,653	0.00%
2024/04/08	1	100.00	0	0.00	101.00	1	12,569	0.01%
2024/04/02	2	98.20	0	0.00	98.30	2	12,352	0.02%
2024/04/01	6	99.90	3	99.83	97.50	3	12,444	0.02%
2024/03/29	5.1	99.29	11.4	101.08	102.00	-6.4	12,305	-0.05%
2024/03/28	1	98.60	4.5	100.67	99.70	-3.5	11,794	-0.03%
2024/03/27	8	97.65	2	96.70	98.40	6	11,473	0.05%
2024/03/26	12	98.16	2	97.80	97.80	10	11,451	0.09%
2024/03/25	9	102.33	19	100.61	101.50	-10	11,190	-0.09%
2024/03/22	30	102.53	37	102.64	102.00	-7	10,988	-0.06%
2024/03/21	43.1	102.60	35	103.04	104.50	8.1	10,738	0.08%
2024/03/20	25.2	105.04	34	106.04	103.50	-8.8	10,139	-0.09%
2024/03/19	15	97.31	26	97.96	100.00	-11	8,878	-0.12%
2024/03/18	0	0.00	11	90.59	91.00	-11	8,004	-0.14%
2024/03/15	10	89.40	0	0.00	89.10	10	7,842	0.13%
2024/03/14	0	0.00	1.4	87.64	88.60	-1.4	7,682	-0.02%
2024/03/13	1	90.00	9	89.71	89.90	-8	7,542	-0.11%
2024/03/12	0	0.00	10	86.27	87.50	-10	7,197	-0.14%
2024/03/11	1	85.30	0	0.00	85.10	1	7,121	0.01%
2024/03/07	0	0.00	1	85.30	85.40	-1	7,063	-0.01%
2024/03/06	0	0.00	3	86.17	86.50	-3	6,997	-0.04%
2024/03/05	0	0.00	1	86.50	86.50	-1	7,064	-0.01%
2024/02/29	0	0.00	3	85.20	85.50	-3	7,042	-0.04%
2024/02/27	3	84.00	0	0.00	84.30	3	6,954	0.04%
2024/02/22	4	86.43	4	86.20	86.60	0	6,984	0.00%
2024/02/21	2	85.55	0.1	85.30	85.90	1.9	6,966	0.03%
2024/02/20	0	0.00	1	85.20	85.50	-1	7,099	-0.01%
2024/02/16	0	0.00	1	84.50	84.70	-1	7,199	-0.01%
2024/02/15	0	0.00	2	83.60	83.70	-2	7,308	-0.03%
2024/01/30	1	84.10	0	0.00	83.80	1	7,219	0.01%
2024/01/29	0	0.00	2	83.70	84.20	-2	7,241	-0.03%
2024/01/26	1	83.00	0	0.00	83.30	1	7,212	0.01%
2024/01/25	6	84.48	1	84.20	84.20	5	7,174	0.07%
2024/01/24	3	85.80	3	85.60	86.10	0	7,126	0.00%
2024/01/23	0	0.00	2	82.50	83.50	-2	6,876	-0.03%
2024/01/22	1	83.70	0	83.00	83.00	1	6,794	0.01%
2024/01/16	1	81.90	0	0.00	81.80	1	6,705	0.01%
2024/01/15	0	82.90	0	0.00	82.40	0	6,637	0.00%
2024/01/12	1	83.00	0	0.00	83.00	1	6,638	0.02%
2024/01/08	0	0.00	1	84.40	83.90	-1	6,669	-0.01%
2024/01/05	0	0.00	14	84.08	83.90	-14	6,640	-0.21%
2024/01/04	5	84.60	2	85.05	84.60	3	6,633	0.05%
2024/01/03	3	85.80	0	85.90	85.90	3	6,624	0.05%
2024/01/02	1	86.50	1	87.20	87.40	0	6,564	0.00%
2023/12/29	0	0.00	2.1	85.28	87.30	-2.1	6,566	-0.03%
2023/12/28	5	88.20	1	89.10	88.20	4	6,480	0.06%
2023/12/27	1	88.20	5	88.80	89.50	-4	6,434	-0.06%
2023/12/26	0	86.80	0	0.00	88.00	0	6,217	0.00%
2023/12/22	0	0.00	1	85.80	85.80	-1	6,086	-0.02%
2023/12/20	1.1	85.99	3	85.60	86.50	-1.9	5,833	-0.03%
2023/12/19	1	84.80	0	0.00	85.00	1	5,606	0.02%
2023/12/18	0	0.00	1	85.40	85.50	-1	5,517	-0.02%
2023/12/15	0	0.00	20.4	85.39	84.50	-20.4	5,391	-0.38%
2023/12/14	2.1	85.48	12	85.30	85.50	-9.9	5,312	-0.19%
2023/12/13	0	0.00	11	84.22	84.80	-11	5,223	-0.21%
2023/12/12	0	82.90	11	83.18	83.10	-11	5,215	-0.21%
2023/12/11	2	82.10	3	82.20	82.50	-1	5,183	-0.02%
2023/12/06	2	81.05	0	0.00	81.30	2	5,337	0.04%
2023/12/05	4	80.08	0	0.00	80.80	4	5,343	0.07%
2023/11/30	5	80.80	0	0.00	81.20	5	5,375	0.09%
2023/11/29	0	0.00	4	81.68	81.70	-4	5,281	-0.08%
2023/11/22	2	81.30	0	0.00	81.00	2	5,469	0.04%
2023/11/21	0	0.00	18	81.74	81.90	-18	5,630	-0.32%
2023/11/17	0	0.00	2	80.20	80.80	-2	5,985	-0.03%
2023/11/16	3	79.50	1	79.90	80.00	2	5,989	0.03%
2023/11/15	0	0.00	24	80.08	80.00	-24	6,078	-0.39%
2023/11/14	0	0.00	2	78.60	79.50	-2	6,138	-0.03%
2023/11/10	3	77.40	0	0.00	78.30	3	6,225	0.05%
2023/11/07	0	0.00	3	78.00	78.00	-3	6,421	-0.05%
2023/10/30	3	76.60	0	0.00	76.50	3	6,963	0.04%
2023/10/27	0	0.00	3	77.10	76.60	-3	7,002	-0.04%
2023/10/26	0	0.00	1.1	76.58	76.40	-1.1	7,180	-0.02%
2023/10/24	0	0.00	1.1	76.50	76.80	-1.1	7,382	-0.01%
2023/10/23	0.1	75.60	0	0.00	75.40	0.1	7,533	0.00%
2023/10/20	3	75.60	1	75.60	76.00	2	7,910	0.03%
2023/10/17	3	77.30	3	79.00	77.00	0	8,891	0.00%
2023/10/13	7	78.06	0	0.00	77.90	7	11,707	0.06%
2023/10/12	0	0.00	2	78.90	78.90	-2	12,173	-0.02%
2023/10/05	0	0.00	4	77.27	77.70	-4	12,401	-0.03%
2023/10/04	3	76.00	0	0.00	76.20	3	12,360	0.02%
2023/09/28	0.1	76.50	0	0.00	76.60	0.1	12,507	0.00%
2023/09/27	0	0.00	3	76.50	76.30	-3	12,570	-0.02%
2023/09/26	3	76.00	0	0.00	76.00	3	12,860	0.02%
2023/09/25	3	76.40	0	0.00	76.70	3	13,053	0.02%
2023/09/22	0	0.00	6	76.85	77.00	-6	13,190	-0.05%
2023/09/21	3	76.30	0.1	77.00	76.50	2.9	13,295	0.02%
2023/09/20	0	0.00	3	77.80	77.00	-3	13,295	-0.02%
2023/09/18	0	0.00	1	77.60	77.30	-1	13,443	-0.01%
2023/09/14	0	0.00	3	77.30	77.50	-3	13,389	-0.02%
2023/09/13	0	0.00	0.2	76.90	76.80	-0.2	13,514	0.00%
2023/09/12	0	0.00	5.2	75.42	76.70	-5.2	14,226	-0.04%
2023/09/08	3	77.10	0	0.00	78.10	3	14,255	0.02%
2023/09/07	0	0.00	3	78.00	77.70	-3	14,309	-0.02%
2023/09/05	0.2	77.60	0	0.00	77.70	0.2	14,400	0.00%
2023/09/04	1	77.00	0	0.00	77.30	1	14,516	0.01%
2023/08/31	3	78.00	1	78.40	78.00	2	14,595	0.01%
2023/08/29	2	78.60	0	0.00	78.30	2	14,915	0.01%
2023/08/25	4	78.70	1	78.70	78.90	3	14,987	0.02%
2023/08/24	23	79.30	6.7	79.68	80.10	16.3	14,881	0.11%
2023/08/23	4	78.15	16	78.55	78.70	-12	14,565	-0.08%
2023/08/22	7	77.87	5	77.90	77.80	2	14,486	0.01%
2023/08/21	3	76.77	0	0.00	76.70	3	14,343	0.02%
2023/08/18	0	0.00	0.3	78.00	76.90	-0.3	14,225	0.00%
2023/08/14	10	74.60	0	0.00	75.50	10	13,846	0.07%
2023/08/10	4	75.78	0	0.00	76.10	4	13,824	0.03%
2023/08/09	0	0.00	1	77.20	78.40	-1	13,609	-0.01%
2023/08/08	0	0.00	2	77.65	77.50	-2	13,510	-0.01%
2023/08/02	1	75.30	1	75.70	75.80	0	13,195	0.00%
2023/07/31	16	77.83	1	76.40	76.40	15	12,942	0.12%
2023/07/28	1	78.10	2	78.10	78.70	-1	12,711	-0.01%
2023/07/27	5.1	77.32	0	0.00	77.50	5.1	12,594	0.04%
2023/07/26	5.4	79.03	0	0.00	78.80	5.4	12,450	0.04%
2023/07/25	6.3	79.96	14	80.90	80.20	-7.7	12,303	-0.06%
2023/07/24	4	79.05	6	79.33	78.80	-2	11,989	-0.02%
2023/07/21	1.1	76.52	8	76.31	76.60	-7	11,653	-0.06%
2023/07/20	3.1	77.26	0	0.00	76.10	3.1	11,433	0.03%
2023/07/19	19.2	79.33	133	79.53	76.80	-113.8	11,091	-1.03%	大賣/鉅額交易
2023/07/18	38.3	84.73	78.3	87.16	84.20	-40	10,245	-0.39%
2023/07/17	2	79.10	10.4	81.68	81.90	-8.4	8,199	-0.10%
2023/07/14	0	0.00	111	74.61	74.50	-111	7,719	-1.44%	大賣/鉅額交易
2023/07/13	2	75.30	5	75.14	74.20	-3	7,601	-0.04%
2023/07/12	0.1	72.30	2	71.90	72.10	-2	7,436	-0.03%
2023/07/11	1	71.20	3	70.50	71.50	-2	7,381	-0.03%
2023/07/10	0.1	70.00	0	0.00	69.90	0.1	7,371	0.00%
2023/07/07	4	70.00	0	0.00	70.50	4	7,383	0.05%
2023/07/06	2	70.85	0	0.00	70.70	2	7,363	0.03%
2023/07/05	25.1	71.67	0	0.00	71.50	25.1	7,229	0.35%
2023/07/04	20	72.40	1	72.40	72.20	19	7,130	0.27%
2023/07/03	0	0.00	2	75.70	76.00	-2	6,909	-0.03%
2023/06/30	1	74.90	0	0.00	74.80	1	6,771	0.01%
2023/06/29	2	75.20	0	0.00	75.10	2	6,656	0.03%
2023/06/27	1.1	74.80	1	74.80	74.70	0.1	6,554	0.00%
2023/06/26	25.1	75.68	0	0.00	75.30	25.1	6,478	0.39%
2023/06/20	0.1	76.30	3	76.63	76.40	-2.9	6,345	-0.05%
2023/06/19	35	77.23	5	79.10	77.10	30	6,266	0.48%
2023/06/16	63	80.65	30.1	80.76	79.30	32.9	6,128	0.54%
2023/06/15	103	79.60	70.1	79.20	79.40	32.9	5,369	0.61%	大買/
2023/06/14	0.1	77.90	1	78.10	78.00	-0.9	5,251	-0.02%
2023/06/13	20	78.10	0	0.00	78.00	20	5,214	0.38%
2023/06/12	1	78.00	1.6	77.57	77.60	-0.6	5,273	-0.01%
2023/06/09	0	0.00	1.1	77.97	78.10	-1.1	5,217	-0.02%
2023/06/08	7	77.86	0	0.00	77.40	7	5,167	0.14%
2023/06/07	30	78.20	3	78.00	78.20	27	5,067	0.53%
2023/06/06	0	0.00	2	77.75	77.50	-2	4,999	-0.04%
2023/06/05	28.1	78.18	0.1	78.00	78.00	28	4,932	0.57%
2023/06/02	0	0.00	5.2	76.66	77.10	-5.2	4,767	-0.11%
2023/06/01	2	75.05	1	74.90	75.70	1	4,541	0.02%
2023/05/31	0	0.00	0.9	74.94	75.30	-0.9	4,480	-0.02%
2023/05/30	2	74.85	1.1	75.00	75.00	0.9	4,343	0.02%
2023/05/29	2	74.60	1	74.90	74.70	1	4,292	0.02%
2023/05/26	1	74.20	1.1	73.91	74.50	-0.1	4,279	0.00%
2023/05/22	3	73.30	0	0.00	73.40	3	4,114	0.07%
2023/05/19	1	73.00	8	73.03	73.20	-7	4,072	-0.17%
2023/05/18	1	72.50	3	72.47	72.40	-2	3,997	-0.05%
2023/05/17	1	71.60	5	72.00	72.30	-4	3,986	-0.10%
2023/05/16	3	70.90	10	70.80	71.30	-7	3,882	-0.18%
2023/05/15	0	0.00	23	70.20	70.20	-23	3,872	-0.59%
2023/04/24	5	69.50	0	0.00	69.70	5	3,855	0.13%
2023/04/20	0	69.90	0	0.00	70.10	0	3,709	0.00%
2023/04/18	0	70.05	0	0.00	70.10	0	3,702	0.00%
2023/04/17	0.5	70.30	7	70.63	70.70	-6.5	3,715	-0.17%
2023/04/14	1	70.10	1	70.30	70.20	0	3,662	0.00%
2023/04/13	1	70.30	0	0.00	70.30	1	3,653	0.03%
2023/04/11	0	0.00	1	70.30	70.40	-1	3,604	-0.03%
2023/04/10	5	69.80	0	0.00	69.90	5	3,573	0.14%
2023/04/06	0	0.00	3	70.33	70.50	-3	3,537	-0.08%
2023/03/23	0	0.00	1	69.50	69.80	-1	4,667	-0.02%
2023/03/17	0	0.00	3	68.20	67.90	-3	4,828	-0.06%
2023/03/16	2	66.50	3	67.23	67.40	-1	4,805	-0.02%
2023/03/15	10	66.80	2	66.60	66.60	8	4,826	0.17%
2023/03/13	0	0.00	1	68.80	69.40	-1	4,759	-0.02%
2023/03/07	0	0.00	8	69.49	69.90	-8	4,838	-0.17%
2023/02/22	0	0.00	3	68.10	68.20	-3	4,832	-0.06%
2023/02/21	0	0.00	1	68.00	67.90	-1	4,846	-0.02%
2023/02/20	0	0.00	0.1	67.70	67.80	-0.1	4,911	0.00%
2023/02/17	0	0.00	3	67.20	67.50	-3	4,942	-0.06%
2023/02/09	0	0.00	2	66.55	66.50	-2	5,098	-0.04%
2023/02/06	0	0.00	5	66.00	66.10	-5	5,186	-0.10%
2023/01/31	0	0.00	2	65.50	64.50	-2	5,257	-0.04%
2023/01/30	2	65.20	4.1	65.25	65.60	-2.1	5,172	-0.04%
2023/01/13	0	0.00	3	64.90	64.30	-3	5,166	-0.06%
2023/01/09	0	64.40	0	0.00	64.80	0	5,566	0.00%
2023/01/06	0	0.00	1	64.00	64.00	-1	5,574	-0.02%
2023/01/05	0	0.00	2	64.00	63.80	-2	5,595	-0.04%
2023/01/04	0.1	63.60	0	0.00	63.50	0.1	5,611	0.00%
2022/12/23	0	63.90	0	0.00	64.20	0	5,962	0.00%
2022/12/20	0.1	63.80	0	0.00	63.60	0.1	5,618	0.00%
2022/12/14	0	0.00	2	63.80	63.30	-2	5,077	-0.04%
2022/12/01	3	62.10	0	0.00	61.70	3	5,372	0.06%
2022/11/29	0	0.00	2	61.20	61.50	-2	5,417	-0.04%
2022/11/28	0	0.00	3	60.50	60.70	-3	5,446	-0.06%
2022/11/22	0	0.00	2	59.10	59.30	-2	5,533	-0.04%
2022/11/21	1	59.30	0	0.00	59.40	1	5,504	0.02%
2022/11/18	2	59.90	0	0.00	60.30	2	5,487	0.04%
2022/11/11	2	59.90	1	59.90	60.00	1	5,398	0.02%
2022/11/09	1	58.10	0	0.00	58.40	1	5,356	0.02%
2022/10/31	0	0.00	2	58.50	59.00	-2	5,488	-0.04%
2022/10/26	3	56.63	2	56.30	56.70	1	5,491	0.02%
2022/10/25	4	56.20	4	57.20	56.20	0	5,495	0.00%
2022/10/24	1	56.50	0	0.00	56.90	1	5,554	0.02%
2022/10/18	3	57.00	0	0.00	56.60	3	5,355	0.06%
2022/10/13	0	0.00	2	57.10	57.20	-2	5,384	-0.04%
2022/10/07	0.5	58.50	0	58.50	58.20	0.5	5,426	0.01%
2022/10/06	4	59.00	4	58.60	59.00	0	5,460	0.00%
2022/10/05	2	59.00	0	0.00	59.30	2	5,456	0.04%
2022/09/29	0	0.00	60	59.20	59.20	-60	5,353	-1.12%
2022/09/26	1	59.30	0	0.00	59.30	1	5,384	0.02%
2022/09/23	3	60.50	0	0.00	60.40	3	5,451	0.06%
2022/09/22	12	61.50	0	0.00	61.50	12	5,844	0.21%
2022/09/21	2	62.70	0	0.00	63.10	2	5,881	0.03%
2022/09/15	2	63.60	2	63.70	63.70	0	5,614	0.00%
2022/09/14	53	64.27	0	0.00	63.40	53	5,603	0.95%
2022/09/13	0	0.00	1	64.70	65.50	-1	5,593	-0.02%
2022/09/12	0.1	64.30	0	0.00	63.90	0.1	5,592	0.00%
2022/09/08	4	63.70	0	0.00	63.70	4	5,677	0.07%
2022/09/05	0	0.00	4.1	64.51	64.50	-4.1	5,657	-0.07%
2022/09/01	3	62.60	0	0.00	63.10	3	5,556	0.05%
2022/08/23	0	0.00	10	64.50	64.20	-10	5,806	-0.17%
2022/08/22	0	0.00	3	64.10	64.20	-3	5,821	-0.05%
2022/08/16	0	62.60	0	0.00	62.20	0	5,858	0.00%
2022/08/15	8	63.50	0	0.00	63.00	8	5,812	0.14%
2022/08/12	0	0.00	5	65.60	64.50	-5	5,768	-0.09%
2022/08/11	0	0.00	4	64.15	63.70	-4	5,763	-0.07%
2022/08/08	0	61.80	0	0.00	62.10	0	5,938	0.00%
2022/08/05	0	62.26	0	0.00	62.00	0	6,189	0.00%
2022/08/03	0	0.00	1	63.00	63.10	-1	6,229	-0.02%
2022/08/02	0	0.00	1	62.70	63.00	-1	6,251	-0.02%
2022/07/21	0	0.00	2	60.40	60.50	-2	6,216	-0.03%
2022/07/18	0	0.00	3	58.90	58.70	-3	6,313	-0.05%
2022/07/15	0	0.00	15	59.00	58.70	-15	6,324	-0.24%
2022/07/08	0.1	57.70	3	57.70	57.40	-2.9	6,420	-0.05%
2022/07/07	2	55.30	2	56.30	56.70	0	6,437	0.00%
2022/07/05	1	56.30	0	0.00	56.40	1	6,465	0.02%
2022/07/04	3	56.50	2	55.70	55.70	1	6,456	0.02%
2022/07/01	2	57.80	0	0.00	57.10	2	6,479	0.03%
2022/06/30	10	57.86	3	57.13	57.00	7	6,414	0.11%
2022/06/29	3.1	67.39	0	0.00	66.80	3.1	6,015	0.05%
2022/06/28	0	0.00	11	68.10	68.20	-11	5,905	-0.19%
2022/06/23	1	67.90	0	68.50	67.50	1	5,895	0.02%
2022/06/22	2	68.80	0	0.00	68.20	2	5,915	0.03%
2022/06/15	0	0.00	3	69.00	68.80	-3	6,342	-0.05%
2022/06/14	1	68.70	0	0.00	68.60	1	6,481	0.02%
2022/06/10	1	68.80	0	0.00	68.70	1	6,724	0.01%
2022/06/09	0	0.00	0	69.45	69.40	0	6,904	0.00%
2022/06/08	0	0.00	0	69.50	69.20	0	7,116	0.00%
2022/06/07	1	69.00	0	0.00	69.20	1	7,129	0.01%
2022/06/06	0	0.00	0.1	69.33	69.50	-0.1	7,135	0.00%
2022/06/01	0	0.00	1	69.40	69.20	-1	7,348	-0.01%
2022/05/31	0	0.00	0	69.25	69.60	0	7,348	0.00%
2022/05/27	1	67.00	0	0.00	67.00	1	7,128	0.01%
2022/05/20	0	65.60	1	65.70	65.30	-1	7,296	-0.01%
2022/05/18	1	65.20	0	0.00	65.20	1	7,214	0.01%
2022/05/16	2	64.50	0	0.00	64.20	2	7,123	0.03%
2022/05/13	1	64.70	2	64.20	64.60	-1	7,048	-0.01%
2022/05/12	0.1	68.50	0	0.00	67.70	0.1	6,802	0.00%
2022/05/10	3	69.40	6	69.20	69.70	-3	6,755	-0.04%
2022/04/28	1	69.30	0	0.00	69.40	1	7,031	0.01%
2022/04/26	0	0.00	1	71.50	71.30	-1	7,134	-0.01%
2022/04/22	0	0.00	63	71.10	72.00	-63	7,200	-0.87%
2022/04/14	0.4	71.40	0	0.00	71.50	0.4	6,987	0.01%
2022/04/11	63	70.60	0	0.00	70.80	63	7,046	0.89%
2022/04/08	1	71.60	0.1	71.20	71.60	0.9	7,041	0.01%
2022/04/06	0.1	71.50	0	0.00	71.60	0.1	6,920	0.00%
2022/03/25	0	0.00	2	73.50	73.60	-2	6,816	-0.03%
2022/03/24	0	0.00	63	72.90	73.60	-63	6,793	-0.93%
2022/03/23	0.5	72.74	3	73.00	73.00	-2.5	6,702	-0.04%
2022/03/21	1.5	72.00	0	0.00	71.90	1.5	6,518	0.02%
2022/03/18	0	0.00	1	72.60	72.80	-1	6,492	-0.02%
2022/03/17	0.8	72.50	1	72.10	72.90	-0.2	6,112	0.00%
2022/03/16	0	0.00	2	71.70	72.10	-2	5,956	-0.03%
2022/03/15	0.1	71.00	2	71.20	71.60	-2	5,852	-0.03%
2022/03/14	0.1	71.30	8	71.39	71.60	-7.9	5,755	-0.14%
2022/03/11	1.1	70.59	0	0.00	70.40	1.1	5,584	0.02%
2022/03/09	0	0.00	0.5	68.60	68.90	-0.5	5,413	-0.01%
2022/03/08	0	0.00	3	68.80	68.60	-3	5,452	-0.06%
2022/03/07	3	68.00	1	67.70	67.60	2	5,354	0.04%
2022/03/04	0	69.70	0	0.00	69.70	0	5,362	0.00%
2022/03/01	0	0.00	2	70.60	70.30	-2	5,422	-0.04%
2022/02/23	0	0.00	1	69.80	69.80	-1	5,235	-0.02%
2022/02/22	0	0.00	2	69.30	69.60	-2	5,238	-0.04%
2022/02/18	1	70.10	0	0.00	70.10	1	5,306	0.02%
2022/02/17	0	0.00	3	70.00	70.30	-3	5,349	-0.06%
2022/02/11	2	70.50	0	0.00	70.60	2	5,513	0.04%
2022/02/10	0	0.00	2	70.40	70.80	-2	5,540	-0.04%
2022/02/09	0	0.00	1	70.20	70.80	-1	5,515	-0.02%
2022/02/08	2	69.60	8	69.40	69.70	-6	5,456	-0.11%
2022/01/26	3	69.40	1	69.30	69.30	2	5,489	0.04%
2022/01/25	1	70.00	0	0.00	69.90	1	5,829	0.02%
2022/01/24	2	70.70	2	69.70	70.80	0	5,792	0.00%
2022/01/21	3	69.80	2	70.10	70.40	1	5,745	0.02%
2022/01/20	0	0.00	1	70.90	70.90	-1	5,651	-0.02%
2022/01/19	0	0.00	1	70.80	71.00	-1	5,613	-0.02%
2022/01/18	6.3	70.19	12	70.40	70.40	-5.7	5,451	-0.10%
2022/01/14	0	0.00	4	69.53	69.00	-4	5,171	-0.08%
2022/01/11	1	68.90	4	69.00	69.10	-3	5,242	-0.06%
2022/01/05	8	68.80	0	0.00	68.90	8	5,207	0.15%
2021/12/30	2	69.05	0	0.00	69.10	2	5,216	0.04%
2021/12/29	0	0.00	1	69.30	69.30	-1	5,230	-0.02%
2021/12/28	0	0.00	2	68.90	69.40	-2	5,246	-0.04%
2021/12/21	0	0.00	2	68.55	68.70	-2	5,306	-0.04%
2021/12/20	1	68.30	0	0.00	68.50	1	5,312	0.02%
2021/12/17	0	0.00	0.7	68.20	68.20	-0.7	5,402	-0.01%
2021/12/16	3	67.80	1	67.70	67.90	2	5,404	0.04%
2021/12/15	1	67.60	0	0.00	67.70	1	5,462	0.02%
2021/12/13	0	0.00	1	68.30	67.40	-1	5,502	-0.02%
2021/12/09	2	67.80	1	67.70	68.00	1	5,482	0.02%
2021/12/08	1	67.10	0	0.00	67.10	1	5,438	0.02%
2021/12/06	2	66.50	0	0.00	66.90	2	5,381	0.04%
2021/12/03	1	66.10	0	0.00	66.40	1	5,382	0.02%
2021/12/02	3.1	66.28	0	0.00	66.40	3.1	5,331	0.06%
2021/12/01	1.1	66.90	1	66.80	66.90	0.1	5,259	0.00%
2021/11/30	3	67.10	0	0.00	66.60	3	5,250	0.06%
2021/11/29	0	67.10	7	66.80	67.00	-7	5,112	-0.14%
2021/11/25	0	0.00	5	68.20	67.80	-5	5,201	-0.10%
2021/11/22	0	0.00	2	68.55	68.20	-2	5,195	-0.04%
2021/11/18	1	68.30	1	68.30	68.30	0	5,245	0.00%
2021/11/17	6	68.25	0	0.00	68.00	6	5,224	0.11%
2021/11/16	0	0.00	2	68.30	68.40	-2	5,203	-0.04%
2021/11/15	4	67.95	2	68.00	68.00	2	5,251	0.04%
2021/11/12	7.1	67.08	1	67.60	67.70	6.1	5,276	0.12%
2021/11/11	0.2	67.90	23.5	67.67	67.90	-23.3	5,244	-0.45%
2021/11/10	0	68.60	0	0.00	68.40	0	5,304	0.00%
2021/11/09	3	68.43	1	68.60	69.00	2	5,375	0.04%
2021/11/05	3	68.67	0	0.00	69.00	3	5,496	0.05%
2021/11/02	6	69.93	9.6	70.30	69.30	-3.6	5,477	-0.07%
2021/11/01	7	67.49	1	67.90	68.10	6	5,329	0.11%
2021/10/29	2	67.65	1	67.60	68.00	1	5,344	0.02%
2021/10/28	2	67.70	0	0.00	67.90	2	5,340	0.04%
2021/10/21	0	0.00	1	67.90	67.40	-1	5,629	-0.02%
2021/10/20	1	68.00	1.4	68.14	67.80	-0.4	5,599	-0.01%
2021/10/18	0	0.00	1	68.00	67.80	-1	5,644	-0.02%
2021/10/15	1	67.80	0	0.00	67.70	1	5,681	0.02%
2021/10/13	0	0.00	1.1	67.72	67.80	-1.1	5,744	-0.02%
2021/10/12	1	66.80	1	67.30	67.70	0	5,787	0.00%
2021/10/08	0	0.00	1	67.00	66.80	-1	5,786	-0.02%
2021/10/04	1	66.80	0	0.00	66.10	1	6,293	0.02%
2021/10/01	1	65.80	2	65.90	66.00	-1	6,320	-0.02%
2021/09/30	1	65.90	4	66.85	67.00	-3	6,337	-0.05%
2021/09/29	0.1	65.85	0	0.00	65.80	0.1	6,376	0.00%
2021/09/28	1.1	66.62	1	66.40	66.50	0.1	6,517	0.00%
2021/09/24	1.4	66.66	3	67.10	67.10	-1.6	6,925	-0.02%
2021/09/22	0	0.00	2	64.50	65.60	-2	7,624	-0.03%
2021/09/17	0	0.00	1	65.00	64.70	-1	7,717	-0.01%
2021/09/14	1	64.70	0	0.00	64.50	1	8,037	0.01%
2021/09/13	2	65.00	0	0.00	65.20	2	8,176	0.02%
2021/09/08	1	64.40	1	64.30	64.40	0	8,506	0.00%
2021/09/07	1	65.20	5	65.10	65.10	-4	8,576	-0.05%
2021/09/06	1	65.30	3	65.30	65.30	-2	8,622	-0.02%
2021/09/03	0	0.00	1	65.10	65.30	-1	8,711	-0.01%
2021/09/01	0	0.00	4	64.90	64.90	-4	8,760	-0.05%
2021/08/31	4	64.75	1	64.80	64.80	3	8,750	0.03%
2021/08/30	0	0.00	1	64.40	64.60	-1	8,683	-0.01%
2021/08/26	0	0.00	2	64.50	64.60	-2	8,732	-0.02%
2021/08/24	0	0.00	3	65.00	64.90	-3	8,764	-0.03%
2021/08/23	4	64.50	0	0.00	64.50	4	8,846	0.05%
2021/08/20	3.1	64.37	0	0.00	64.20	3.1	8,974	0.03%
2021/08/19	0.1	64.50	3	64.30	64.50	-2.9	9,122	-0.03%
2021/08/18	3	64.10	5	64.00	64.10	-2	9,144	-0.02%
2021/08/17	0.1	64.40	0	0.00	64.50	0.1	9,221	0.00%
2021/08/16	1	64.50	0	0.00	64.50	1	9,212	0.01%
2021/08/13	0	0.00	10	65.70	65.70	-10	9,230	-0.11%
2021/08/12	3	66.70	0	0.00	66.60	3	9,300	0.03%
2021/08/11	5	67.76	2	67.75	67.80	3	9,333	0.03%
2021/08/09	0	0.00	1	67.80	67.50	-1	9,527	-0.01%
2021/08/05	10	68.66	20.9	68.44	68.80	-10.9	9,788	-0.11%
2021/08/04	14	66.90	0	0.00	67.20	14	10,213	0.14%
2021/08/02	0.1	67.28	0	0.00	67.10	0.1	10,492	0.00%
2021/07/30	1.2	67.10	7	67.20	67.30	-5.8	10,571	-0.05%
2021/07/27	0.3	67.70	2.1	67.74	68.00	-1.8	11,112	-0.02%
2021/07/26	3	66.73	0	0.00	66.90	3	11,257	0.03%
2021/07/22	13.3	66.98	1	67.30	67.10	12.3	11,465	0.11%
2021/07/21	1	67.00	0	0.00	67.20	1	11,550	0.01%
2021/07/20	2	67.20	0	0.00	67.20	2	11,656	0.02%
2021/07/19	0	0.00	2	67.75	67.90	-2	11,774	-0.02%
2021/07/16	3	67.83	1	68.00	68.00	2	12,296	0.02%
2021/07/15	12	68.03	5	67.90	67.90	7	12,418	0.06%
2021/07/14	0	0.00	2	67.65	67.80	-2	12,453	-0.02%
2021/07/13	1	67.80	17	67.90	68.00	-16	12,488	-0.13%
2021/07/12	7	67.19	0	0.00	66.90	7	12,472	0.06%
2021/07/09	5	67.58	0	0.00	67.60	5	12,388	0.04%
2021/07/08	2	68.10	0	0.00	68.10	2	12,472	0.02%
2021/07/07	7	68.21	6	68.25	68.30	1	12,569	0.01%
2021/07/06	0	0.00	3	68.43	68.30	-3	12,718	-0.02%
2021/07/05	10	68.13	5	68.50	68.70	5	12,813	0.04%
2021/07/02	8	68.03	1	68.10	68.00	7	12,858	0.05%
2021/07/01	15	68.52	2	68.40	68.30	13	12,921	0.10%
2021/06/30	27.2	68.92	0	0.00	68.80	27.2	12,878	0.21%
2021/06/29	25.3	73.76	8	73.74	73.70	17.3	12,478	0.14%
2021/06/28	16	74.11	1.2	74.32	74.00	14.8	12,325	0.12%
2021/06/25	4	74.40	0	0.00	74.50	4	12,356	0.03%
2021/06/24	4	74.53	6	74.90	74.50	-2	12,490	-0.02%
2021/06/23	2	74.20	4	74.60	74.60	-2	13,119	-0.02%
2021/06/22	5	74.30	0	0.00	74.30	5	13,325	0.04%
2021/06/21	9	74.19	0	0.00	74.40	9	13,359	0.07%
2021/06/18	0	0.00	13	74.68	74.70	-13	13,457	-0.10%
2021/06/16	0	0.00	3	73.90	73.80	-3	13,793	-0.02%
2021/06/15	1	72.40	0	0.00	73.00	1	14,090	0.01%
2021/06/11	10	72.30	3	72.40	72.30	7	14,259	0.05%
2021/06/07	1	72.80	0	0.00	72.90	1	15,404	0.01%
2021/06/04	0	0.00	1	73.20	73.40	-1	15,470	-0.01%
2021/06/02	0	0.00	2	73.40	73.60	-2	15,739	-0.01%
2021/05/31	0	0.00	3	72.90	73.50	-3	15,999	-0.02%
2021/05/28	0	0.00	1	73.20	73.20	-1	16,099	-0.01%
2021/05/26	0	0.00	6	73.17	73.30	-6	16,505	-0.04%
2021/05/25	1	72.50	6	73.20	72.90	-5	16,687	-0.03%
2021/05/21	7	72.47	4	72.50	72.50	3	16,964	0.02%
2021/05/20	0	0.00	2.1	72.57	72.10	-2.1	17,089	-0.01%
2021/05/19	0	0.00	10	71.10	71.50	-10	17,153	-0.06%
2021/05/18	1	70.20	1	70.00	70.20	0	17,358	0.00%
2021/05/17	15.3	68.57	14	68.50	68.40	1.3	17,964	0.01%
2021/05/14	3.1	70.53	7	70.53	70.60	-4	17,941	-0.02%
2021/05/13	4	70.68	2	70.45	70.10	2	18,054	0.01%
2021/05/12	1	72.60	14	71.86	71.10	-13	17,959	-0.07%
2021/05/11	10	70.00	3.2	70.00	69.30	6.8	17,558	0.04%
2021/05/10	1	71.20	3	70.97	70.60	-2	17,580	-0.01%
2021/05/07	1	71.00	5	70.66	71.10	-4	18,197	-0.02%
2021/05/06	3	69.73	30	69.90	69.70	-27	19,274	-0.14%
2021/05/05	13.1	71.01	7	71.17	70.80	6.1	19,804	0.03%
2021/05/04	21	71.20	8.3	71.50	71.50	12.7	20,037	0.06%
2021/05/03	3	72.43	3	72.20	72.20	0	20,055	0.00%
2021/04/29	0	0.00	3.4	73.82	73.60	-3.4	20,347	-0.02%
2021/04/27	2	73.30	1	73.30	73.30	1	21,355	0.00%
2021/04/26	5.2	73.59	2.2	73.71	73.60	3	21,679	0.01%
2021/04/23	12	74.35	10	74.12	73.90	2	22,419	0.01%
2021/04/22	17	75.11	6.3	74.59	74.10	10.8	24,604	0.04%
2021/04/21	2	74.05	17	74.01	74.30	-15	25,484	-0.06%
2021/04/20	1.2	73.73	4	73.80	74.00	-2.8	26,144	-0.01%
2021/04/19	5	73.72	2	73.80	73.80	3	26,288	0.01%
2021/04/16	13	73.47	5	73.40	73.50	8	26,368	0.03%
2021/04/15	14	73.15	0	0.00	73.00	14	26,429	0.05%
2021/04/14	3.2	72.91	2	72.60	73.20	1.2	26,434	0.00%
2021/04/13	3.3	72.76	4.1	72.71	72.50	-0.8	26,365	0.00%
2021/04/12	6.1	72.84	4	72.88	72.70	2.1	26,479	0.01%
2021/04/09	8.2	73.53	0	0.00	73.30	8.2	26,461	0.03%
2021/04/08	2.7	73.88	16	73.30	73.60	-13.4	26,327	-0.05%
2021/04/07	18.2	72.71	6	72.72	72.80	12.2	26,181	0.05%
2021/04/06	85.1	73.48	15	73.23	73.00	70.1	26,030	0.27%
2021/04/01	8	73.59	27	74.18	73.50	-19	25,829	-0.07%
2021/03/31	12	74.08	3	73.90	74.10	9	25,726	0.03%
2021/03/30	3	73.43	8	73.51	73.70	-5	25,623	-0.02%
2021/03/29	7.2	73.55	13	73.78	73.60	-5.9	25,510	-0.02%
2021/03/26	52.6	73.89	20	73.86	73.80	32.6	25,357	0.13%
2021/03/25	72	75.23	4	75.05	75.70	68	24,820	0.27%
2021/03/24	3	74.17	14	74.42	74.20	-11	24,692	-0.04%
2021/03/23	7	73.79	6	73.65	74.00	1	24,594	0.00%
2021/03/22	11	74.14	6.1	74.49	74.00	4.9	24,491	0.02%
2021/03/19	3	74.13	4	74.38	75.00	-1	24,545	0.00%
2021/03/18	13.2	74.29	10	74.28	74.30	3.2	24,358	0.01%
2021/03/17	12	72.18	4	72.35	72.30	8	24,366	0.03%
2021/03/16	11	71.73	3	71.83	71.50	8	24,370	0.03%
2021/03/15	4	71.15	1	71.10	71.50	3	24,405	0.01%
2021/03/12	3	71.17	3	71.33	71.40	0	24,426	0.00%
2021/03/11	24	71.46	6	71.75	72.00	18	24,483	0.07%
2021/03/10	0	0.00	7	73.81	73.90	-7	23,998	-0.03%
2021/03/09	0	0.00	1	73.20	72.80	-1	23,975	0.00%
2021/03/08	4	73.53	0	0.00	73.20	4	23,979	0.02%
2021/03/04	1	74.40	0	0.00	74.30	1	23,982	0.00%
2021/03/03	2	75.15	0	0.00	75.50	2	23,918	0.01%
2021/03/02	10	74.30	3	74.20	73.90	7	23,861	0.03%
2021/02/26	23.5	74.66	0	0.00	74.60	23.5	23,754	0.10%
2021/02/25	7.5	76.39	0	0.00	75.90	7.5	23,456	0.03%
2021/02/24	8	76.09	7	76.23	76.00	1	23,325	0.00%
2021/02/23	1	75.10	0	0.00	75.10	1	23,270	0.00%
2021/02/22	12	75.84	0	0.00	75.80	12	23,118	0.05%
2021/02/19	3	75.90	8	76.09	76.10	-5	22,985	-0.02%
2021/02/18	5	75.34	3.1	75.73	75.40	1.9	22,853	0.01%
2021/02/17	19	75.91	4	75.60	75.20	15	22,678	0.07%
2021/02/05	4	78.55	0.3	78.70	78.40	3.7	22,274	0.02%
2021/02/04	2	78.30	5	78.80	78.90	-3	22,157	-0.01%
2021/02/03	6	78.13	0.1	78.57	78.20	5.9	22,161	0.03%
2021/02/02	0	0.00	1	78.20	78.10	-1	22,341	0.00%
2021/02/01	0	0.00	3	77.83	78.00	-3	22,368	-0.01%
2021/01/29	13	81.92	3	81.67	78.40	10	22,106	0.05%
2021/01/28	10	81.78	48	81.89	81.50	-38	21,406	-0.18%
2021/01/27	17	80.86	13.5	80.34	81.10	3.5	20,213	0.02%
2021/01/26	9	78.77	1.8	78.61	77.70	7.2	19,412	0.04%
2021/01/25	13	77.68	27	77.23	78.00	-14	19,027	-0.07%
2021/01/22	8.1	76.33	4	77.68	77.60	4.1	18,789	0.02%
2021/01/21	10	77.45	1	77.80	77.00	9	18,280	0.05%
2021/01/20	17.1	77.17	20	76.64	76.00	-2.9	17,816	-0.02%
2021/01/19	8	79.06	8	78.96	79.00	0	17,029	0.00%
2021/01/18	27	78.96	5	79.72	79.00	22	16,570	0.13%
2021/01/15	97	81.65	74	82.11	80.40	23	15,678	0.15%
2021/01/14	13	76.45	23	76.26	77.90	-10	13,423	-0.07%
2021/01/13	8	70.28	31	70.18	70.90	-23	12,034	-0.19%
2021/01/12	3	67.43	11	67.42	67.50	-8	11,175	-0.07%
2021/01/11	5	67.16	7	67.06	67.30	-2	10,964	-0.02%
2021/01/08	6.1	66.88	0	0.00	67.40	6.1	10,765	0.06%
2021/01/07	5.1	66.80	1	66.80	66.80	4.1	10,613	0.04%
2021/01/06	6	66.92	0.3	67.00	66.70	5.8	10,633	0.05%
2021/01/05	7	66.94	0.3	67.20	66.80	6.8	10,501	0.06%
2021/01/04	0	0.00	18	67.82	68.00	-18	10,269	-0.18%
2020/12/30	1	66.70	3.5	67.29	67.50	-2.5	10,034	-0.02%
2020/12/29	14	67.46	4	67.15	67.10	10	9,957	0.10%
2020/12/28	2	68.10	5	68.04	68.00	-3	9,906	-0.03%
2020/12/25	4	67.68	1	67.60	67.80	3	9,956	0.03%
2020/12/24	5	66.82	2	66.80	66.80	3	9,924	0.03%
2020/12/23	0	0.00	2	66.55	66.80	-2	9,889	-0.02%
2020/12/22	1	66.80	2	66.90	66.20	-1	9,905	-0.01%
2020/12/21	4	65.70	7	65.84	66.20	-3	9,896	-0.03%
2020/12/18	1	67.60	0	0.00	66.70	1	9,762	0.01%
2020/12/16	2	68.10	7	68.33	68.50	-5	9,602	-0.05%
2020/12/15	8	67.71	20	67.77	67.30	-12	9,669	-0.12%
2020/12/14	3	69.90	20	70.13	69.60	-17	9,443	-0.18%
2020/12/11	16	70.14	1	70.00	69.90	15	9,331	0.16%
2020/12/10	0	0.00	1	69.30	69.40	-1	8,938	-0.01%
2020/12/09	2	68.95	4	69.10	69.40	-2	8,781	-0.02%
2020/12/08	2.5	68.49	23	68.57	68.40	-20.5	8,606	-0.24%
2020/12/07	18	68.30	6	67.92	68.80	12	8,455	0.14%
2020/12/04	2	66.55	3	66.60	66.60	-1	8,094	-0.01%
2020/12/03	4	66.35	5	66.50	66.10	-1	8,018	-0.01%
2020/12/02	0	0.00	10	66.21	66.40	-10	7,971	-0.13%
2020/12/01	5	65.06	15	65.23	65.50	-10	7,857	-0.13%
2020/11/30	3	66.43	2	66.45	65.30	1	7,741	0.01%
2020/11/27	1	66.50	0	0.00	66.50	1	7,551	0.01%
2020/11/26	0	0.00	1	66.00	66.50	-1	7,521	-0.01%
2020/11/24	20	66.40	5	66.16	66.20	15	7,477	0.20%
2020/11/23	4	65.75	3	65.80	65.90	1	7,358	0.01%
2020/11/20	3	65.73	1	65.80	65.60	2	7,246	0.03%
2020/11/16	1	65.10	2	65.05	65.00	-1	7,368	-0.01%
2020/11/13	7	63.94	9	63.71	64.10	-2	7,365	-0.03%
2020/11/12	0	0.00	4	62.28	62.30	-4	7,281	-0.05%
2020/11/11	2	61.45	1	60.70	62.50	1	7,841	0.01%
2020/11/10	20	60.18	2	60.25	60.30	18	8,501	0.21%
2020/11/09	4	62.05	3	60.90	60.90	1	8,160	0.01%
2020/11/04	1	62.10	0	0.00	62.30	1	8,066	0.01%
2020/11/03	0	0.00	1	62.50	62.40	-1	8,181	-0.01%
2020/10/29	1	61.60	0	0.00	61.90	1	8,543	0.01%
2020/10/28	1	62.40	0	0.00	62.30	1	8,639	0.01%
2020/10/23	1	62.40	0	0.00	62.40	1	8,830	0.01%
2020/10/19	1	63.20	1	63.50	63.50	0	8,992	0.00%
2020/10/12	0	0.00	129	64.00	64.10	-129	9,380	-1.38%	大賣/鉅額交易
2020/10/07	128	63.50	0	0.00	63.40	128	9,439	1.36%	大買/鉅額交易
2020/10/05	1	63.90	0	0.00	63.20	1	9,602	0.01%
2020/09/25	1	61.30	0	0.00	61.30	1	9,978	0.01%
2020/09/24	3	61.67	2	61.50	61.50	1	10,068	0.01%
2020/09/22	3	63.80	2	63.20	63.20	1	10,826	0.01%
2020/09/21	4	64.85	1	64.30	64.20	3	11,198	0.03%
2020/09/18	1	64.10	4	64.93	65.60	-3	11,465	-0.03%
2020/09/17	1	64.00	0	0.00	63.90	1	11,566	0.01%
2020/09/16	0	0.00	1	64.20	64.00	-1	11,769	-0.01%
2020/09/15	0	0.00	1	64.10	63.90	-1	11,987	-0.01%
2020/09/14	0	0.00	127	63.80	63.80	-127	12,033	-1.06%	大賣/鉅額交易
2020/09/11	1	62.50	0	0.00	62.80	1	12,060	0.01%
2020/09/07	2	62.85	0	0.00	62.90	2	12,889	0.02%
2020/09/04	1	62.90	1	63.10	63.60	0	12,959	0.00%
2020/09/03	10	63.63	0	0.00	63.70	10	13,012	0.08%
2020/08/28	2	63.30	1	62.90	62.90	1	13,242	0.01%
2020/08/27	2	63.80	0	0.00	63.90	2	13,210	0.02%
2020/08/26	127	63.30	2	63.40	63.60	125	13,311	0.94%	大買/鉅額交易
2020/08/25	1	63.80	1	63.70	63.80	0	13,476	0.00%
2020/08/24	4	63.85	10	63.36	63.30	-6	13,484	-0.04%
2020/08/21	6	64.60	0	0.00	64.40	6	13,382	0.04%
2020/08/20	11	64.00	2	64.00	64.00	9	13,352	0.07%
2020/08/19	0	0.00	4	66.90	66.60	-4	13,179	-0.03%
2020/08/18	7	68.27	5	68.50	67.70	2	13,092	0.02%
2020/08/17	5	68.58	8	68.95	69.10	-3	13,050	-0.02%
2020/08/14	6.5	66.38	14	66.59	66.70	-7.5	12,536	-0.06%
2020/08/12	1	62.00	0	0.00	62.10	1	11,973	0.01%
2020/08/11	2	62.60	1	62.00	62.00	1	12,059	0.01%
2020/08/10	5	63.60	0	0.00	63.60	5	12,418	0.04%
2020/08/07	0	0.00	2	63.80	63.60	-2	12,421	-0.02%
2020/08/06	0	0.00	1	63.90	64.00	-1	12,425	-0.01%
2020/08/05	15	63.98	11	64.10	63.40	4	12,453	0.03%
2020/08/04	5	63.56	5	63.22	63.80	0	12,389	0.00%
2020/08/03	1	61.90	0	0.00	62.10	1	12,256	0.01%
2020/07/31	1	61.70	0	0.00	61.70	1	12,209	0.01%
2020/07/30	4	60.50	0	0.00	61.30	4	12,140	0.03%
2020/07/29	1	60.20	0	0.00	60.10	1	12,083	0.01%
2020/07/28	2	60.70	6	61.13	60.60	-4	12,092	-0.03%
2020/07/27	1	60.70	2	60.80	60.40	-1	12,154	-0.01%
2020/07/23	1	62.50	0	0.00	62.20	1	12,237	0.01%
2020/07/22	2	61.85	0	0.00	61.90	2	12,201	0.02%
2020/07/21	2	60.80	0	0.00	61.20	2	12,219	0.02%
2020/07/20	20	61.77	4	61.53	61.50	16	12,115	0.13%
2020/07/17	0	0.00	2	64.05	64.00	-2	11,970	-0.02%
2020/07/15	0	0.00	2	63.90	63.90	-2	12,107	-0.02%
2020/07/09	3	64.90	0	0.00	64.80	3	12,411	0.02%
2020/07/08	1	65.00	0	0.00	65.10	1	12,351	0.01%
2020/07/07	4	66.43	2	65.60	65.60	2	12,272	0.02%
2020/07/06	6	66.47	4	67.05	66.50	2	12,140	0.02%
2020/07/03	0	0.00	139	66.08	66.10	-139	12,122	-1.15%	大賣/鉅額交易
2020/07/02	133	65.00	3	65.20	65.30	130	12,087	1.08%	大買/鉅額交易
2020/06/30	9	65.14	1	64.20	64.00	8	12,039	0.07%
2020/06/29	4	69.85	2	70.05	69.80	2	11,418	0.02%
2020/06/24	4	69.85	2	70.10	70.10	2	11,148	0.02%
2020/06/23	1	70.30	11	70.35	70.00	-10	11,187	-0.09%
2020/06/22	1	70.10	3	69.30	70.10	-2	10,980	-0.02%
2020/06/19	1	68.90	2	68.70	68.80	-1	10,829	-0.01%
2020/06/18	2	68.70	5	68.78	68.90	-3	10,687	-0.03%
2020/06/17	4	68.25	0	0.00	68.60	4	10,682	0.04%
2020/06/16	0	0.00	1	68.80	68.60	-1	10,759	-0.01%
2020/06/15	2	68.10	0	0.00	67.80	2	10,819	0.02%
2020/06/12	17	68.40	11	68.69	69.10	6	10,733	0.06%
2020/06/11	11	69.39	4	69.00	67.80	7	10,583	0.07%
2020/06/10	2	66.00	2	66.80	67.00	0	10,270	0.00%
2020/06/09	1	66.00	0	0.00	66.00	1	10,382	0.01%
2020/06/05	3	66.00	0	0.00	66.30	3	10,372	0.03%
2020/06/03	0	0.00	7	66.30	66.10	-7	10,478	-0.07%
2020/06/02	0	0.00	15	64.87	65.10	-15	10,380	-0.14%
2020/06/01	0	0.00	3	64.33	64.20	-3	10,357	-0.03%
2020/05/29	0	0.00	11	62.49	64.50	-11	10,339	-0.11%
2020/05/28	10	61.70	0	0.00	61.50	10	10,282	0.10%
2020/05/27	2	62.15	0	0.00	62.00	2	10,402	0.02%
2020/05/26	3	62.10	7	62.07	62.00	-4	10,471	-0.04%
2020/05/25	1	60.90	0	0.00	61.50	1	10,386	0.01%
2020/05/21	16	60.99	6	60.83	60.60	10	10,324	0.10%
2020/05/19	7	61.74	0	0.00	61.10	7	10,136	0.07%
2020/05/15	19	62.47	8	62.63	62.60	11	9,872	0.11%
2020/05/14	3	65.10	5	66.12	66.00	-2	9,435	-0.02%
2020/05/13	1	66.10	11	66.15	66.50	-10	9,364	-0.11%
2020/05/12	2	66.20	0	0.00	66.00	2	9,318	0.02%
2020/05/11	6	67.10	1	66.90	66.90	5	9,223	0.05%
2020/05/08	0	0.00	12	66.00	66.30	-12	9,157	-0.13%
2020/05/07	0	0.00	4	65.38	65.30	-4	9,155	-0.04%
2020/05/06	3	64.97	1	65.40	65.00	2	9,143	0.02%
2020/05/05	0	0.00	2	65.90	65.30	-2	9,168	-0.02%
2020/05/04	13	65.00	0	0.00	64.90	13	9,171	0.14%
2020/04/30	2	65.95	0	0.00	66.10	2	9,167	0.02%
2020/04/29	3	66.10	2	65.90	65.50	1	9,145	0.01%
2020/04/24	0	0.00	1	64.80	64.70	-1	9,151	-0.01%
2020/04/23	0	0.00	5	64.04	64.40	-5	9,083	-0.06%
2020/04/21	13	63.47	3	64.33	63.20	10	8,908	0.11%
2020/04/20	4	64.75	4	64.50	64.40	0	8,809	0.00%
2020/04/17	3	65.70	6	65.22	65.10	-3	8,824	-0.03%
2020/04/16	5	64.08	27	64.40	65.00	-22	8,673	-0.25%
2020/04/15	19	64.72	3	64.60	64.80	16	8,597	0.19%
2020/04/14	3	62.77	9	63.34	63.70	-6	8,529	-0.07%
2020/04/10	1	61.90	0	0.00	62.00	1	8,483	0.01%
2020/04/09	5	61.82	0	0.00	61.80	5	8,497	0.06%
2020/04/08	10	62.40	0	0.00	62.50	10	8,461	0.12%
2020/04/07	2	62.30	7	62.21	61.80	-5	8,374	-0.06%
2020/04/06	6	61.05	15	60.55	61.60	-9	8,244	-0.11%
2020/03/31	14	58.46	0	0.00	58.00	14	7,929	0.18%
2020/03/30	3	58.70	5	59.58	59.30	-2	7,705	-0.03%
2020/03/27	2	59.80	4	60.50	60.10	-2	7,575	-0.03%
2020/03/25	1	54.50	2	55.35	54.90	-1	7,265	-0.01%
2020/03/24	0	0.00	3	51.67	51.90	-3	7,242	-0.04%
2020/03/23	3	49.08	0	0.00	48.20	3	7,341	0.04%
2020/03/20	0	0.00	1	51.00	51.80	-1	7,335	-0.01%
2020/03/19	6	48.43	6	48.37	48.10	0	7,245	0.00%
2020/03/18	3	51.10	0	0.00	50.30	3	7,137	0.04%
2020/03/17	1	50.70	1	51.00	50.70	0	7,143	0.00%
2020/03/16	4	54.00	6	53.33	52.60	-2	7,083	-0.03%
2020/03/13	4	52.90	2	54.00	55.30	2	7,017	0.03%
2020/03/12	3	58.07	4	57.20	56.80	-1	6,839	-0.01%
2020/03/11	1	60.50	2	61.00	59.40	-1	6,756	-0.01%
2020/03/10	2	60.40	2	60.30	60.30	0	6,727	0.00%
2020/03/09	3	60.10	38	60.27	61.30	-35	6,612	-0.53%
2020/03/06	2	61.40	0	0.00	61.30	2	6,580	0.03%
2020/03/04	1	61.60	0	0.00	61.60	1	6,685	0.01%
2020/03/03	3	61.37	3	61.80	61.00	0	6,584	0.00%
2020/03/02	6	60.55	0	0.00	60.30	6	6,503	0.09%
2020/02/27	3	63.33	0	0.00	62.70	3	6,430	0.05%
2020/02/26	2	63.70	2	64.20	64.20	0	6,378	0.00%
2020/02/25	0	0.00	10	64.20	64.70	-10	6,416	-0.16%
2020/02/24	2	64.10	0	0.00	64.50	2	6,523	0.03%
2020/02/21	1	65.50	0	0.00	65.50	1	6,652	0.02%
2020/02/18	3	64.60	2	65.50	66.00	1	6,983	0.01%
2020/02/17	1	65.80	1	65.30	65.80	0	7,238	0.00%
2020/02/13	0	0.00	5	65.72	65.40	-5	8,226	-0.06%
2020/02/10	2	63.90	2	65.20	64.70	0	9,654	0.00%
2020/02/06	0	0.00	4	66.00	66.60	-4	9,648	-0.04%
2020/02/05	6	64.47	3	64.93	64.80	3	9,685	0.03%
2020/02/04	2	63.80	2	65.10	64.80	0	9,735	0.00%
2020/02/03	3	61.10	3	63.90	63.90	0	9,818	0.00%
2020/01/31	0	0.00	2	64.10	63.60	-2	9,843	-0.02%
2020/01/30	1	63.60	0	0.00	62.80	1	9,970	0.01%
2020/01/17	34	67.91	0	0.00	67.90	34	9,809	0.35%
2020/01/16	3	67.97	0	0.00	68.00	3	9,812	0.03%
2020/01/14	10	69.20	1	69.00	69.10	9	9,932	0.09%
2020/01/13	0	0.00	32	68.89	69.20	-32	9,978	-0.32%
2020/01/10	2	67.00	0	0.00	67.00	2	10,257	0.02%
2020/01/09	3	66.80	0	0.00	67.40	3	10,402	0.03%
2020/01/08	0	0.00	28	67.36	67.70	-28	10,386	-0.27%
2020/01/07	0	0.00	4	67.70	68.30	-4	10,325	-0.04%
2020/01/06	3	67.50	2	66.80	66.80	1	10,281	0.01%
2020/01/02	1	68.80	0	0.00	68.60	1	10,267	0.01%
2019/12/31	3	68.30	0	0.00	68.40	3	10,309	0.03%
2019/12/24	3	69.90	3	69.20	69.20	0	10,415	0.00%
2019/12/23	3	69.80	13	69.97	69.80	-10	10,403	-0.10%
2019/12/19	9	70.26	0	0.00	70.20	9	10,340	0.09%
2019/12/18	0	0.00	4	70.75	71.10	-4	10,264	-0.04%
2019/12/17	0	0.00	5	69.68	69.80	-5	10,110	-0.05%
2019/12/16	4	68.73	0	0.00	68.70	4	10,061	0.04%
2019/12/13	2	68.50	2	68.80	68.80	0	10,081	0.00%
2019/12/12	4	69.80	7	69.51	69.00	-3	10,022	-0.03%
2019/12/11	6	68.15	3	68.60	68.70	3	9,921	0.03%
2019/12/10	3	67.70	5	68.78	68.90	-2	9,860	-0.02%
2019/12/09	5	68.44	3	68.40	68.40	2	9,870	0.02%
2019/12/06	3	68.97	0	0.00	69.00	3	9,834	0.03%
2019/12/05	6	69.17	0	0.00	68.80	6	9,812	0.06%
2019/12/04	3	68.80	2	69.30	69.00	1	9,768	0.01%
2019/12/03	2	69.00	4	68.90	69.10	-2	9,735	-0.02%
2019/12/02	4	67.15	6	67.48	67.50	-2	9,595	-0.02%
2019/11/29	13	68.35	6	68.00	68.00	7	9,533	0.07%
2019/11/28	5	69.30	5	69.30	69.50	0	9,419	0.00%
2019/11/27	3	69.83	0	0.00	69.70	3	9,548	0.03%
2019/11/26	3	70.00	1	70.30	70.20	2	9,489	0.02%
2019/11/25	13	70.02	3	69.87	69.90	10	9,335	0.11%
2019/11/22	10	70.95	6	70.43	70.80	4	9,321	0.04%
2019/11/21	2	70.10	5	70.98	71.30	-3	9,256	-0.03%
2019/11/20	4	71.05	4	70.95	71.00	0	9,097	0.00%
2019/11/19	0	0.00	2	70.60	70.70	-2	8,977	-0.02%
2019/11/18	5	70.32	12	69.92	70.00	-7	8,747	-0.08%
2019/11/15	2	69.70	0	0.00	69.80	2	8,659	0.02%
2019/11/14	2	69.75	35	70.12	70.00	-33	8,545	-0.39%
2019/11/13	0	0.00	21.7	69.15	70.00	-21.7	8,312	-0.26%
2019/11/12	3	67.70	8	68.23	68.60	-5	7,853	-0.06%
2019/11/11	16	67.06	19	66.93	66.70	-3	7,394	-0.04%
2019/11/08	2	65.90	25	66.32	67.30	-23	7,023	-0.33%
2019/11/07	20	60.90	0	0.00	61.20	20	6,158	0.32%
2019/11/06	6	60.65	3	61.10	61.30	3	6,163	0.05%
2019/11/05	11	61.25	0	0.00	61.00	11	6,181	0.18%
2019/11/04	6	60.95	4	60.90	61.10	2	6,224	0.03%
2019/11/01	4	59.55	6	60.25	60.20	-2	6,196	-0.03%
2019/10/31	0	0.00	1	59.40	59.30	-1	6,190	-0.02%
2019/10/30	9	60.48	40	61.10	60.40	-31	6,095	-0.51%
2019/10/29	3	61.00	0	0.00	60.70	3	6,217	0.05%
2019/10/25	1	59.60	2	59.45	59.60	-1	6,204	-0.02%
2019/10/23	0	0.00	1	59.00	59.20	-1	6,267	-0.02%
2019/10/22	0	0.00	2	58.85	58.50	-2	6,216	-0.03%
2019/10/21	40	58.35	0	0.00	58.30	40	6,157	0.65%
2019/10/18	6	58.55	7	58.44	58.00	-1	6,074	-0.02%
2019/10/17	0	0.00	3	56.40	57.30	-3	5,714	-0.05%
2019/10/15	1	55.00	6	55.12	55.10	-5	5,528	-0.09%
2019/10/07	1	54.90	0	0.00	55.50	1	5,520	0.02%
2019/10/04	0	0.00	3	54.40	54.40	-3	5,464	-0.05%
2019/10/03	3	54.20	0	0.00	54.60	3	5,499	0.05%
2019/10/01	0	0.00	3	54.80	54.80	-3	5,504	-0.05%
2019/09/27	3	54.80	0	0.00	54.00	3	5,447	0.06%
2019/09/26	0	0.00	6	54.23	54.70	-6	5,459	-0.11%
2019/09/18	0	0.00	2	54.30	54.70	-2	5,436	-0.04%
2019/09/17	0	0.00	2	53.90	53.90	-2	5,345	-0.04%
2019/09/12	1	53.30	1	53.40	53.40	0	5,472	0.00%
2019/09/11	0	0.00	15	53.07	53.00	-15	5,504	-0.27%
2019/09/03	2	51.95	0.4	52.00	51.90	1.6	5,541	0.03%
2019/08/30	0	0.00	5	52.26	52.40	-5	5,581	-0.09%
2019/08/29	5	50.26	0	0.00	50.20	5	5,415	0.09%
2019/08/28	0	0.00	1	50.50	50.50	-1	5,400	-0.02%
2019/08/27	0	0.00	5	50.30	50.40	-5	5,391	-0.09%
2019/08/26	2	50.00	2	50.30	50.00	0	5,427	0.00%
2019/08/21	4	51.40	0	51.30	51.30	4	5,627	0.07%
2019/08/19	0	0.00	2	51.45	51.50	-2	5,590	-0.04%
2019/08/16	1	50.00	2	51.40	51.00	-1	5,592	-0.02%
2019/08/14	0	0.00	1	51.40	50.70	-1	5,523	-0.02%
2019/08/13	2	50.35	5	50.68	50.50	-3	5,505	-0.05%
2019/08/12	3	49.75	10	49.87	50.60	-7	5,493	-0.13%
2019/08/08	1	48.30	0	0.00	48.00	1	5,414	0.02%
2019/08/06	1	47.40	0	0.00	47.70	1	5,537	0.02%
2019/08/05	12	49.16	3	48.55	48.45	9	5,533	0.16%
2019/08/02	7	49.94	5	49.70	49.70	2	5,541	0.04%
2019/08/01	5	50.52	3	50.80	50.80	2	5,735	0.03%
2019/07/31	6	51.25	0	0.00	50.90	6	6,001	0.10%
2019/07/30	0	0.00	34	56.49	56.00	-34	5,782	-0.59%
2019/07/29	11.2	57.16	0	0.00	57.00	11.2	5,768	0.19%
2019/07/26	1	57.50	2	57.40	57.50	-1	5,731	-0.02%
2019/07/25	4	57.13	9	56.99	57.40	-5	5,669	-0.09%
2019/07/24	63	56.01	0	0.00	56.10	63	5,675	1.11%
2019/07/23	6	55.83	0	0.00	55.90	6	5,669	0.11%
2019/07/22	3	55.70	0	0.00	55.80	3	5,704	0.05%
2019/07/19	0	0.00	5	55.60	55.60	-5	5,719	-0.09%
2019/07/17	3	55.80	0	0.00	55.40	3	5,893	0.05%
2019/07/16	0	0.00	1	56.00	56.30	-1	5,932	-0.02%
2019/07/12	5	55.30	0	0.00	55.00	5	6,297	0.08%
2019/07/11	0	0.00	1	55.50	55.50	-1	6,804	-0.01%
2019/07/09	5	54.86	0	0.00	54.50	5	7,637	0.07%
2019/07/04	0	0.00	3	54.70	54.70	-3	7,710	-0.04%
2019/07/03	1	54.50	0	0.00	54.50	1	7,790	0.01%
2019/07/02	2	54.60	0	0.00	54.60	2	7,808	0.03%
2019/06/28	5	54.06	11	53.70	53.70	-6	7,830	-0.08%
2019/06/20	0	0.00	1	53.50	54.10	-1	7,932	-0.01%
2019/06/19	0	0.00	2	53.10	53.40	-2	7,889	-0.03%
2019/06/18	1	52.40	1	52.00	52.20	0	7,844	0.00%
2019/06/17	3	51.90	3	52.20	52.20	0	7,877	0.00%
2019/06/14	10	52.10	10	51.90	52.00	0	7,892	0.00%
2019/06/12	0	0.00	1	51.80	52.20	-1	8,383	-0.01%
2019/06/11	1	50.60	0	0.00	50.50	1	8,308	0.01%
2019/06/04	2	51.00	0	0.00	50.70	2	8,466	0.02%
2019/05/31	0	0.00	1	51.70	51.50	-1	8,517	-0.01%
2019/05/30	0	0.00	3	50.50	51.10	-3	8,440	-0.04%
2019/05/29	3	49.55	0	0.00	49.40	3	8,432	0.04%
2019/05/27	0	0.00	4	50.70	50.60	-4	8,375	-0.05%
2019/05/22	3	50.40	0	0.00	50.50	3	8,627	0.03%
2019/05/20	0	0.00	3	50.50	50.50	-3	8,846	-0.03%
2019/05/17	1	50.00	0	0.00	49.95	1	8,864	0.01%
2019/05/16	6	50.08	3	50.50	49.95	3	8,820	0.03%
2019/05/14	1	50.10	0	0.00	50.80	1	8,743	0.01%
2019/05/13	0	0.00	3	51.70	51.70	-3	8,680	-0.03%
2019/05/10	5	51.80	2	51.75	51.70	3	8,645	0.03%
2019/05/09	3	52.00	3	52.00	52.00	0	8,585	0.00%
2019/05/08	11	54.47	4	53.58	53.50	7	8,315	0.08%
2019/05/07	0	0.00	1	57.40	57.20	-1	8,026	-0.01%
2019/05/06	6	58.10	6	58.27	57.00	0	8,125	0.00%
2019/05/03	1	59.10	3	59.30	59.40	-2	7,979	-0.03%
2019/05/02	8	58.49	0	0.00	58.60	8	7,931	0.10%
2019/04/29	13	58.78	3	58.30	58.30	10	7,847	0.13%
2019/04/26	3	59.00	7	59.17	58.80	-4	7,833	-0.05%
2019/04/25	4	59.20	1	59.00	59.20	3	7,834	0.04%
2019/04/24	2	59.65	2	60.20	59.40	0	7,862	0.00%
2019/04/23	1	58.90	10	58.20	59.10	-9	7,782	-0.12%
2019/04/22	2	59.00	0	0.00	58.90	2	7,733	0.03%
2019/04/19	4	60.50	4	60.30	60.10	0	7,713	0.00%
2019/04/18	2	61.00	0	0.00	60.90	2	7,671	0.03%
2019/04/17	7	63.36	22	62.41	61.10	-15	7,539	-0.20%
2019/04/16	24	60.00	19	59.35	60.90	5	7,192	0.07%
2019/04/15	0	0.00	51	55.10	55.50	-51	6,540	-0.78%
2019/04/09	0	0.00	1	53.70	54.30	-1	6,410	-0.02%
2019/04/08	0	0.00	3	53.20	53.30	-3	6,352	-0.05%
2019/04/03	2	52.70	0	0.00	52.70	2	6,299	0.03%
2019/04/01	2	53.00	0	0.00	53.00	2	6,228	0.03%
2019/03/28	0	0.00	1	52.60	53.00	-1	6,067	-0.02%
2019/03/27	0	0.00	7	52.49	52.50	-7	6,037	-0.12%
2019/03/26	0	52.10	6	52.10	52.00	-6	5,996	-0.10%
2019/03/25	0.1	51.70	3	51.40	51.40	-2.9	5,977	-0.05%
2019/03/22	9	52.10	3	52.10	52.10	6	5,960	0.10%
2019/03/21	15	52.02	0	0.00	51.80	15	5,968	0.25%
2019/03/19	3	52.00	0	0.00	52.10	3	5,944	0.05%
2019/03/18	3	51.50	1	51.80	51.90	2	5,967	0.03%
2019/03/15	12	52.06	0	0.00	52.40	12	5,896	0.20%
2019/03/14	0	0.00	3	54.30	54.20	-3	5,474	-0.05%
2019/03/13	4	54.63	0	0.00	54.90	4	5,595	0.07%
2019/03/12	3	54.90	1	54.90	54.90	2	5,551	0.04%
2019/03/07	0	0.00	5	52.10	52.40	-5	5,432	-0.09%
2019/03/05	3	51.60	3	52.30	52.30	0	5,536	0.00%
2019/03/04	4	52.05	0	0.00	51.80	4	5,537	0.07%
2019/02/27	2	52.60	0	0.00	52.80	2	5,499	0.04%
2019/02/25	0	0.00	4	53.48	53.70	-4	5,416	-0.07%
2019/02/20	3	51.70	4	52.40	52.50	-1	5,169	-0.02%
2019/02/19	1	51.50	0	0.00	51.50	1	5,040	0.02%
2019/02/13	0	0.00	5	50.76	50.70	-5	5,154	-0.10%
2019/02/12	3	51.10	0	0.00	51.00	3	5,228	0.06%
2019/01/29	2	51.00	3	50.90	51.40	-1	5,462	-0.02%
2019/01/28	4	51.28	1	51.50	51.50	3	5,462	0.05%
2019/01/25	0	0.00	12	50.58	51.00	-12	5,457	-0.22%
2019/01/22	0	0.00	5	49.00	49.00	-5	5,401	-0.09%
2019/01/17	3	48.55	0	0.00	48.60	3	5,541	0.05%
2019/01/16	0	0.00	3	49.15	48.90	-3	5,539	-0.05%
2019/01/15	0	0.00	3	48.80	48.90	-3	5,593	-0.05%
2019/01/11	1	48.20	0	0.00	48.10	1	5,548	0.02%
2019/01/08	10	47.71	0	0.00	47.40	10	5,403	0.19%
2019/01/07	2	48.60	0	0.00	48.50	2	5,269	0.04%
2019/01/04	4	48.55	0	0.00	48.50	4	5,286	0.08%
2019/01/03	3	49.75	0	0.00	49.60	3	5,461	0.05%
2018/12/27	0	0.00	5	50.40	50.40	-5	5,535	-0.09%
2018/12/25	3	49.45	3	49.90	49.90	0	5,676	0.00%
2018/12/24	3	49.90	0	0.00	50.60	3	5,738	0.05%
2018/12/22	1	49.95	0	0.00	49.95	1	5,790	0.02%
2018/12/20	3	50.30	3	49.70	49.90	0	6,148	0.00%
2018/12/18	8	50.66	0	0.00	50.70	8	6,314	0.13%
2018/12/17	1	50.70	1	51.10	51.30	0	6,491	0.00%
2018/12/14	1	50.60	0	0.00	50.70	1	6,565	0.02%
2018/12/10	2	49.80	1	50.20	49.80	1	6,949	0.01%
2018/12/06	6	50.82	3	50.10	50.10	3	7,050	0.04%
2018/12/05	3	52.80	3	52.90	52.90	0	6,990	0.00%
2018/12/04	3	53.70	0	0.00	53.80	3	7,131	0.04%
2018/12/03	0	0.00	3	54.20	54.10	-3	7,168	-0.04%
2018/11/29	5	53.16	0	0.00	52.40	5	7,230	0.07%
2018/11/28	0	0.00	5	52.66	53.00	-5	7,195	-0.07%
2018/11/27	3	50.80	3	51.30	51.30	0	7,127	0.00%
2018/11/23	0	0.00	5	50.00	49.70	-5	7,236	-0.07%
2018/11/22	3	51.30	5	50.10	50.10	-2	7,204	-0.03%
2018/11/21	2	51.00	0	0.00	51.20	2	7,211	0.03%
2018/11/16	2	50.20	2	50.70	51.00	0	7,258	0.00%
2018/11/15	3	49.80	3	50.50	50.30	0	7,281	0.00%
2018/11/13	3	48.40	3	50.20	51.20	0	7,356	0.00%
2018/11/12	0	0.00	7	51.31	51.10	-7	7,337	-0.10%
2018/11/09	3	51.20	7	52.16	52.20	-4	7,313	-0.05%
2018/11/08	0	0.00	6	51.90	51.90	-6	7,210	-0.08%
2018/11/07	2	51.60	0	0.00	51.30	2	7,148	0.03%
2018/11/06	4	54.10	5	52.02	51.90	-1	7,093	-0.01%
2018/11/05	3	54.50	0	0.00	54.40	3	7,198	0.04%
2018/11/02	3	55.30	0	0.00	55.40	3	7,214	0.04%
2018/11/01	3	55.50	2	56.00	56.00	1	7,235	0.01%
2018/10/31	10	55.75	0	0.00	56.30	10	7,286	0.14%
2018/10/30	7	55.04	0	0.00	54.40	7	7,357	0.10%
2018/10/29	0	0.00	3	56.60	55.30	-3	7,450	-0.04%
2018/10/26	5	54.30	5	54.90	54.50	0	7,431	0.00%
2018/10/25	3	53.50	17	53.68	54.10	-14	7,509	-0.19%
2018/10/24	3	54.40	3	55.60	54.60	0	7,636	0.00%
2018/10/22	3	56.40	3	57.30	56.90	0	7,885	0.00%
2018/10/19	3	56.60	6	57.10	57.50	-3	8,008	-0.04%
2018/10/17	9	57.37	9	58.23	56.80	0	8,128	0.00%
2018/10/16	1	56.00	7	55.87	56.80	-6	8,138	-0.07%
2018/10/15	4	53.25	3	54.30	54.00	1	8,170	0.01%
2018/10/12	2	54.30	0	0.00	53.90	2	8,204	0.02%
2018/10/11	8	54.51	8	53.80	53.80	0	8,194	0.00%
2018/10/09	0	0.00	5	59.80	59.60	-5	8,068	-0.06%
2018/10/08	0	0.00	2	61.30	60.60	-2	8,084	-0.02%
2018/10/05	0	0.00	10	60.20	61.30	-10	8,095	-0.12%
2018/10/04	0	0.00	6	60.83	60.90	-6	8,056	-0.07%
2018/10/03	3	60.60	6	60.50	60.50	-3	7,961	-0.04%
2018/10/02	3	60.90	0	0.00	61.00	3	7,960	0.04%
2018/10/01	1	61.70	1	61.40	61.70	0	7,920	0.00%
2018/09/28	4	60.48	4	60.95	61.10	0	7,917	0.00%
2018/09/27	9	60.90	0	0.00	60.90	9	7,811	0.12%
2018/09/26	10	62.43	11	61.96	62.10	-1	7,624	-0.01%
2018/09/25	3	64.40	0	0.00	64.20	3	7,483	0.04%
2018/09/21	6	62.40	6	63.50	65.10	0	7,541	0.00%
2018/09/20	8	64.98	3	63.60	63.60	5	7,445	0.07%
2018/09/19	5	65.10	0	0.00	65.50	5	7,535	0.07%
2018/09/18	5	64.30	8	64.88	64.90	-3	7,627	-0.04%
2018/09/14	9	65.47	7	65.34	65.60	2	7,751	0.03%
2018/09/13	0	0.00	2	60.90	60.90	-2	7,565	-0.03%
2018/09/12	0	0.00	3	60.10	60.10	-3	7,568	-0.04%
2018/09/11	0	0.00	3	59.20	59.90	-3	7,571	-0.04%
2018/09/10	5	59.20	0	0.00	58.80	5	7,639	0.07%
2018/09/07	4	62.00	7	61.31	61.20	-3	7,704	-0.04%
2018/09/06	7	63.13	0	0.00	62.50	7	7,709	0.09%
2018/09/05	2	64.00	0	0.00	63.90	2	7,699	0.03%
2018/09/04	10	64.95	0	0.00	64.90	10	7,697	0.13%
2018/09/03	3	65.40	10	65.02	65.20	-7	7,769	-0.09%
2018/08/30	3	65.40	0	0.00	64.50	3	7,987	0.04%
2018/08/24	3	63.90	8	63.59	63.70	-5	8,186	-0.06%
2018/08/22	2	64.40	6	64.10	64.50	-4	8,521	-0.05%
2018/08/21	9	64.38	1	63.80	64.30	8	8,490	0.09%
2018/08/17	6	65.55	3	65.40	65.40	3	8,433	0.04%
2018/08/16	11	66.32	3	66.50	66.50	8	8,397	0.10%
2018/08/15	6	67.55	0	0.00	67.20	6	8,421	0.07%
2018/08/14	3	68.10	5	68.50	68.50	-2	8,448	-0.02%
2018/08/13	10	68.55	16	68.94	67.80	-6	8,510	-0.07%
2018/08/10	10	68.30	4	68.77	69.00	6	8,628	0.07%
2018/08/09	0	0.00	4	66.70	66.70	-4	8,437	-0.05%
2018/08/08	1	66.70	8	66.48	66.60	-7	8,460	-0.08%
2018/08/07	0	0.00	4	66.60	66.60	-4	8,454	-0.05%
2018/08/06	5	66.10	0	0.00	66.00	5	8,446	0.06%
2018/08/03	11	66.04	0	0.00	66.70	11	8,554	0.13%
2018/08/01	6	67.50	20	68.10	67.50	-14	8,558	-0.16%
2018/07/31	31	66.53	42	67.60	68.10	-11	8,505	-0.13%
2018/07/30	10	66.30	14	66.24	66.50	-4	8,359	-0.05%
2018/07/27	4	68.50	5	68.84	69.20	-1	8,238	-0.01%
2018/07/26	5	68.70	0	0.00	67.90	5	8,051	0.06%
2018/07/25	5	68.90	0	0.00	68.70	5	7,970	0.06%
2018/07/24	2	68.80	0	0.00	69.10	2	7,906	0.03%
2018/07/23	0	0.00	1.2	69.29	69.30	-1.2	7,861	-0.01%
2018/07/20	0	0.00	5	68.64	68.40	-5	7,839	-0.06%
2018/07/19	3	68.00	2	67.40	67.30	1	7,779	0.01%
2018/07/18	0	0.00	3	67.20	67.20	-3	7,784	-0.04%
2018/07/17	1	66.50	2	66.60	66.70	-1	7,697	-0.01%
2018/07/16	0	0.00	7	65.21	65.30	-7	7,641	-0.09%
2018/07/12	5	63.10	0	0.00	63.10	5	7,629	0.07%
2018/07/11	10	62.75	0	0.00	62.60	10	7,681	0.13%
2018/07/10	0	0.00	1	63.60	63.80	-1	7,740	-0.01%
2018/07/06	0	0.00	1	62.20	62.40	-1	7,827	-0.01%
2018/07/05	5	62.30	15	63.10	63.10	-10	7,836	-0.13%
2018/07/04	0	0.00	6	63.13	63.40	-6	7,894	-0.08%
2018/07/03	2	63.00	0	0.00	63.00	2	8,002	0.02%
2018/06/29	2	62.55	2	62.30	62.70	0	7,960	0.00%
2018/06/28	10	60.98	10	60.80	60.90	0	7,855	0.00%
2018/06/27	3	62.60	0	0.00	62.00	3	7,719	0.04%
2018/06/26	15	62.67	5	62.10	62.10	10	7,654	0.13%
2018/06/25	13	64.38	5	63.80	63.80	8	7,524	0.11%
2018/06/22	4	64.85	0	0.00	65.00	4	7,433	0.05%
2018/06/21	10	66.30	0	0.00	66.00	10	7,359	0.14%
2018/06/20	0	0.00	17	66.66	67.00	-17	7,443	-0.23%
2018/06/19	5	65.60	0	0.00	65.30	5	7,395	0.07%
2018/06/15	5	66.50	0	0.00	66.20	5	7,276	0.07%
2018/06/14	0	0.00	1	66.60	66.50	-1	7,127	-0.01%
2018/06/13	0	0.00	1	67.10	66.70	-1	7,133	-0.01%
2018/06/12	0	0.00	4	67.40	67.30	-4	7,456	-0.05%
2018/06/11	4	67.18	0	0.00	67.80	4	7,380	0.05%
2018/06/08	2	68.35	4	68.20	67.90	-2	7,316	-0.03%
2018/06/07	0	0.00	2	68.05	67.80	-2	7,122	-0.03%
2018/06/06	1	67.80	1	68.50	68.50	0	7,133	0.00%
2018/06/05	1	66.80	0	0.00	67.30	1	7,043	0.01%
2018/06/04	0	0.00	4	66.10	66.60	-4	6,949	-0.06%
2018/06/01	1	64.90	3	64.77	64.90	-2	6,869	-0.03%
2018/05/31	11	64.55	0	0.00	63.30	11	6,838	0.16%
2018/05/30	5	65.20	0	0.00	65.00	5	6,577	0.08%
2018/05/25	1	65.90	4	66.15	66.10	-3	6,495	-0.05%
2018/05/24	4	64.55	1	65.00	65.00	3	6,445	0.05%
2018/05/23	0	0.00	7	65.01	65.00	-7	6,377	-0.11%
2018/05/22	2	65.10	0	0.00	65.00	2	6,467	0.03%
2018/05/21	5	64.92	1	64.80	65.00	4	6,557	0.06%
2018/05/18	16	65.50	2	65.80	65.00	14	6,557	0.21%
2018/05/17	3	67.27	0	0.00	67.20	3	6,511	0.05%
2018/05/16	1	66.60	0	0.00	66.60	1	6,523	0.02%
2018/05/14	0	0.00	15	66.80	67.50	-15	6,849	-0.22%
2018/05/11	5	67.40	0	0.00	67.00	5	6,863	0.07%
2018/05/10	3	68.50	0	0.00	68.60	3	6,723	0.04%
2018/05/09	7	68.64	1	68.80	68.90	6	6,771	0.09%
2018/05/08	0	0.00	2	70.40	70.00	-2	6,748	-0.03%
2018/05/07	2	69.90	0	0.00	69.20	2	7,033	0.03%
2018/05/03	5	70.10	5	70.70	70.70	0	7,117	0.00%
2018/05/02	2	69.80	3	70.87	71.00	-1	7,220	-0.01%
2018/04/30	0	0.00	1	69.30	69.50	-1	7,218	-0.01%
2018/04/27	5	68.30	0	0.00	68.70	5	7,337	0.07%
2018/04/26	0	0.00	3	68.30	68.30	-3	7,428	-0.04%
2018/04/25	4	68.25	4	68.58	68.60	0	7,458	0.00%
2018/04/23	0	0.00	5	70.10	70.40	-5	7,618	-0.07%
2018/04/16	5	70.74	0	0.00	70.30	5	7,869	0.06%
2018/04/12	3	71.40	0	0.00	71.50	3	7,967	0.04%
2018/04/11	0	0.00	3	73.00	71.80	-3	7,980	-0.04%
2018/04/10	7	71.71	0	0.00	71.80	7	8,034	0.09%
2018/04/09	5	71.80	0	0.00	72.20	5	8,039	0.06%
2018/04/02	3	72.80	0	0.00	72.80	3	7,947	0.04%
2018/03/30	58	73.00	61	73.40	73.20	-3	8,034	-0.04%
2018/03/29	5	73.20	5	72.60	72.60	0	8,048	0.00%
2018/03/26	5	72.80	5	73.50	73.50	0	8,013	0.00%
2018/03/23	10	73.00	5	73.50	73.50	5	8,130	0.06%
2018/03/22	0	0.00	5	74.50	74.50	-5	8,208	-0.06%
2018/03/21	15	74.67	0	0.00	74.50	15	8,290	0.18%
2018/03/20	5	74.70	6	74.90	74.90	-1	8,420	-0.01%
2018/03/19	5	74.70	9	75.33	75.50	-4	8,424	-0.05%
2018/03/16	9	74.36	9	75.82	76.10	0	8,395	0.00%
2018/03/15	5	75.50	0	0.00	76.00	5	8,184	0.06%
2018/03/14	5	76.50	0.1	76.50	76.50	4.9	8,309	0.06%
2018/03/13	0	0.00	4	77.23	77.30	-4	8,494	-0.05%
2018/03/12	4	76.30	13	76.15	77.40	-9	8,568	-0.11%
2018/03/09	4	74.78	0	0.00	75.00	4	8,656	0.05%
2018/03/06	1	74.20	1	74.00	73.90	0	9,051	0.00%
2018/03/02	13	73.98	3	74.20	74.20	10	9,334	0.11%
2018/02/27	2	75.00	13	75.54	75.00	-11	9,553	-0.12%
2018/02/26	3	75.73	0	0.00	74.90	3	9,606	0.03%
2018/02/23	1	75.30	5	75.36	75.60	-4	9,770	-0.04%
2018/02/22	5	74.30	1	74.20	73.70	4	9,939	0.04%
2018/02/21	0	0.00	4	75.60	76.00	-4	9,970	-0.04%
2018/02/12	13	74.18	3	72.30	72.30	10	10,052	0.10%
2018/02/09	4	70.43	3	73.50	73.40	1	10,206	0.01%
2018/02/08	4	72.30	6	72.00	72.00	-2	10,208	-0.02%
2018/02/06	7	74.56	3	71.50	71.50	4	10,314	0.04%
2018/02/05	3	76.10	3	77.50	77.00	0	10,248	0.00%
2018/02/02	0	0.00	4	77.68	77.60	-4	10,482	-0.04%
2018/02/01	6	77.95	0	0.00	77.00	6	10,459	0.06%
2018/01/31	1	79.00	0	0.00	79.00	1	10,408	0.01%
2018/01/30	2	81.50	7	80.51	79.90	-5	10,369	-0.05%
2018/01/26	0	0.00	13	78.52	78.40	-13	10,063	-0.13%
2018/01/25	1	78.50	0	0.00	79.00	1	10,070	0.01%
2018/01/23	0	0.00	2	78.00	78.00	-2	10,000	-0.02%
2018/01/22	0	0.00	5	77.40	77.40	-5	9,954	-0.05%
2018/01/18	5	77.00	0	0.00	76.70	5	9,823	0.05%
2018/01/17	2	75.30	5	76.80	77.10	-3	9,719	-0.03%
2018/01/15	1	75.10	3	75.40	75.10	-2	9,577	-0.02%
2018/01/12	8	74.44	45	74.68	75.10	-37	9,655	-0.38%
2018/01/10	0	0.00	3	72.50	72.50	-3	9,623	-0.03%
2018/01/09	0	0.00	3	72.20	72.20	-3	9,658	-0.03%
2018/01/08	0	0.00	3	72.00	72.00	-3	9,577	-0.03%
2018/01/05	0	0.00	0	72.00	72.00	0	9,559	0.00%
2018/01/04	3	71.70	0	0.00	71.90	3	9,572	0.03%
2018/01/03	2	72.30	27	72.39	72.60	-25	9,580	-0.26%
2018/01/02	0	0.00	10	71.70	72.10	-10	9,546	-0.10%