和碩 (4938)-元大-台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
97.1
漲跌
▲0.7
漲幅
+0.73%
成交量
7,929張
產業
上市電腦週邊類股
1630人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－元大-台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-台南券商分點個股進出
元大-台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
2024/05/03	0	0.00	4	98.10	97.10	-4	13,267	-0.03%
2024/05/02	2	95.50	0	0.00	96.40	2	13,249	0.02%
2024/04/30	2.3	97.61	3	98.00	97.70	-0.7	13,446	-0.01%
2024/04/29	0	0.00	2	98.45	98.50	-2	13,451	-0.01%
2024/04/26	2	97.40	8.1	97.27	97.00	-6.1	13,432	-0.05%
2024/04/25	6	95.13	2.1	94.90	94.70	3.9	13,407	0.03%
2024/04/24	1.2	95.92	3	96.13	96.70	-1.8	13,360	-0.01%
2024/04/23	2	94.50	1	96.10	94.70	1	13,435	0.01%
2024/04/22	1.1	94.82	61	94.37	94.50	-59.9	13,481	-0.44%
2024/04/19	1.1	93.36	6	94.17	94.80	-4.9	13,453	-0.04%
2024/04/18	1.4	96.39	6	96.73	96.60	-4.6	13,250	-0.03%
2024/04/17	11	96.06	12.7	96.66	96.40	-1.7	13,289	-0.01%
2024/04/16	16.3	96.65	21.2	96.84	95.40	-4.9	13,217	-0.04%
2024/04/15	3	99.07	10	99.08	98.70	-7	12,982	-0.05%
2024/04/12	10.4	98.92	3	99.03	98.30	7.4	12,865	0.06%
2024/04/11	0	100.00	2	101.00	101.50	-2	12,727	-0.02%
2024/04/10	5	101.40	4	101.88	101.00	1	12,741	0.01%
2024/04/09	6	101.00	0.5	100.50	100.50	5.5	12,653	0.04%
2024/04/08	10.2	100.55	12.4	100.84	101.00	-2.2	12,569	-0.02%
2024/04/03	10.3	97.85	13	97.66	97.40	-2.8	12,409	-0.02%
2024/04/02	7.1	98.61	0	98.60	98.30	7.1	12,352	0.06%
2024/04/01	15.5	98.87	1	98.00	97.50	14.5	12,444	0.12%
2024/03/29	11.2	99.89	18.1	100.73	102.00	-6.9	12,305	-0.06%
2024/03/28	7	99.41	6	99.57	99.70	1	11,794	0.01%
2024/03/27	5.4	97.30	6.1	97.58	98.40	-0.6	11,473	-0.01%
2024/03/26	37.6	97.58	57	99.00	97.80	-19.4	11,451	-0.17%
2024/03/25	26.4	100.75	12.2	100.73	101.50	14.2	11,190	0.13%
2024/03/22	13.5	102.38	18.1	101.70	102.00	-4.6	10,988	-0.04%
2024/03/21	8.6	102.89	10	101.66	104.50	-1.5	10,738	-0.01%
2024/03/20	113.1	105.33	55.7	104.08	103.50	57.4	10,139	0.57%	大買/
2024/03/19	17.4	95.77	77.6	97.15	100.00	-60.2	8,878	-0.68%
2024/03/18	1.5	89.72	11	89.63	91.00	-9.5	8,004	-0.12%
2024/03/15	3	87.97	13	89.21	89.10	-10	7,842	-0.13%
2024/03/14	6	88.15	10.3	88.11	88.60	-4.3	7,682	-0.06%
2024/03/13	24	90.15	36.1	89.73	89.90	-12.1	7,542	-0.16%
2024/03/12	0	0.00	5.5	86.82	87.50	-5.5	7,197	-0.08%
2024/03/11	1.1	85.09	5	85.00	85.10	-3.9	7,121	-0.06%
2024/03/08	0	0.00	0.2	85.90	85.30	-0.2	7,116	0.00%
2024/03/07	1.3	85.39	3	85.47	85.40	-1.7	7,063	-0.02%
2024/03/06	5.3	86.04	0	0.00	86.50	5.3	6,997	0.08%
2024/03/05	1	85.50	3	86.17	86.50	-2	7,064	-0.03%
2024/03/04	3	85.73	6	86.08	86.00	-3	7,086	-0.04%
2024/03/01	4	85.00	1.3	86.36	84.90	2.8	7,078	0.04%
2024/02/29	0	0.00	5.3	84.98	85.50	-5.3	7,042	-0.07%
2024/02/27	5.1	84.33	18	84.42	84.30	-12.9	6,954	-0.19%
2024/02/26	3.1	85.40	1.1	85.59	85.60	2	6,928	0.03%
2024/02/23	1	86.00	6.1	86.82	85.90	-5.1	6,926	-0.07%
2024/02/22	2	85.80	1.9	86.60	86.60	0.1	6,984	0.00%
2024/02/21	0	0.00	0	85.50	85.90	0	6,966	0.00%
2024/02/20	0	0.00	6	85.07	85.50	-6	7,099	-0.08%
2024/02/19	2.2	84.18	0	0.00	84.80	2.2	7,108	0.03%
2024/02/16	0	0.00	20.1	84.19	84.70	-20.1	7,199	-0.28%
2024/02/15	15	83.95	2	84.95	83.70	13	7,308	0.18%
2024/02/05	0	0.00	3	84.53	84.50	-3	7,268	-0.04%
2024/02/02	1	83.61	2	84.20	84.30	-1	7,266	-0.01%
2024/02/01	1	83.50	5	83.74	84.10	-4	7,299	-0.05%
2024/01/31	1	82.61	1	83.50	82.70	0	7,276	0.00%
2024/01/30	4.1	83.83	3	83.80	83.80	1.1	7,219	0.02%
2024/01/29	0	0.00	1	83.00	84.20	-1	7,241	-0.01%
2024/01/26	8.2	83.37	7	83.50	83.30	1.2	7,212	0.02%
2024/01/25	8	85.08	6	84.60	84.20	2	7,174	0.03%
2024/01/24	15.1	86.29	7.1	85.98	86.10	8	7,126	0.11%
2024/01/23	10	82.26	7	82.21	83.50	3	6,876	0.04%
2024/01/22	8	83.35	2.1	83.14	83.00	5.9	6,794	0.09%
2024/01/19	5	81.00	3	81.30	82.60	2	6,812	0.03%
2024/01/18	20.2	80.68	20.1	80.70	80.70	0.1	6,816	0.00%
2024/01/17	3.1	80.81	0	0.00	80.80	3.1	6,811	0.04%
2024/01/15	6	82.70	0	0.00	82.40	6	6,637	0.09%
2024/01/12	5	82.90	3	82.77	83.00	2	6,638	0.03%
2024/01/11	7	82.39	3	82.40	82.50	4	6,663	0.06%
2024/01/10	2	83.00	0.1	82.90	82.90	2	6,595	0.03%
2024/01/09	5	84.30	2	83.90	83.80	3	6,670	0.04%
2024/01/08	1	83.70	0	0.00	83.90	1	6,669	0.01%
2024/01/05	2.2	84.13	1	84.60	83.90	1.2	6,640	0.02%
2024/01/04	0	84.60	22	84.92	84.60	-22	6,633	-0.33%
2024/01/03	10.2	86.03	3	86.00	85.90	7.2	6,624	0.11%
2024/01/02	19.6	86.74	7	86.50	87.40	12.6	6,564	0.19%
2023/12/29	6.2	85.70	10.2	86.75	87.30	-4	6,566	-0.06%
2023/12/28	21	89.16	24.3	88.36	88.20	-3.3	6,480	-0.05%
2023/12/27	12.1	88.52	31.2	89.37	89.50	-19.1	6,434	-0.30%
2023/12/26	13	86.74	22	87.72	88.00	-9	6,217	-0.14%
2023/12/25	6	85.99	16.9	86.53	86.80	-10.8	6,146	-0.18%
2023/12/22	11	85.05	11	85.80	85.80	0	6,086	0.00%
2023/12/21	14.6	85.02	13	85.42	85.90	1.6	5,982	0.03%
2023/12/20	1.2	85.59	6	85.93	86.50	-4.9	5,833	-0.08%
2023/12/19	1	84.70	0	0.00	85.00	1	5,606	0.02%
2023/12/18	1	85.19	7	85.30	85.50	-6	5,517	-0.11%
2023/12/15	0.1	84.58	15	85.20	84.50	-14.9	5,391	-0.28%
2023/12/14	0	85.20	2.1	85.14	85.50	-2.1	5,312	-0.04%
2023/12/13	0.5	84.30	14	84.06	84.80	-13.5	5,223	-0.26%
2023/12/11	0	0.00	2	82.45	82.50	-2	5,183	-0.04%
2023/12/06	1	80.90	0	0.00	81.30	1	5,337	0.02%
2023/12/05	0	0.00	2	80.65	80.80	-2	5,343	-0.04%
2023/12/04	0	80.60	0	0.00	80.90	0	5,339	0.00%
2023/12/01	0	0.00	1	80.80	81.30	-1	5,371	-0.02%
2023/11/29	0	81.40	2	81.55	81.70	-2	5,281	-0.04%
2023/11/28	0	0.00	1.2	80.97	81.10	-1.2	5,277	-0.02%
2023/11/27	0	0.00	0	80.80	80.80	0	5,313	0.00%
2023/11/24	1	81.00	1	80.90	80.80	0	5,343	0.00%
2023/11/22	0.1	81.00	0	0.00	81.00	0.1	5,469	0.00%
2023/11/21	1	81.20	17	81.63	81.90	-16	5,630	-0.28%
2023/11/20	1	80.70	1.1	80.98	81.10	-0.1	5,878	0.00%
2023/11/17	0.1	80.50	2.6	80.02	80.80	-2.6	5,985	-0.04%
2023/11/16	0	0.00	2	79.60	80.00	-2	5,989	-0.03%
2023/11/15	0	0.00	10.4	80.00	80.00	-10.4	6,078	-0.17%
2023/11/14	0	0.00	33	79.33	79.50	-33	6,138	-0.54%
2023/11/13	1	77.90	1	77.80	77.90	0	6,124	0.00%
2023/11/10	0	0.00	1	78.30	78.30	-1	6,225	-0.02%
2023/11/09	0	0.00	5	78.20	78.00	-5	6,305	-0.08%
2023/11/08	0	0.00	2	78.30	78.00	-2	6,356	-0.03%
2023/11/07	0	0.00	3	78.00	78.00	-3	6,421	-0.05%
2023/11/06	0	0.00	1	77.70	77.50	-1	6,614	-0.02%
2023/11/02	0	0.00	2	77.20	77.20	-2	6,767	-0.03%
2023/11/01	0	0.00	0	76.30	76.90	0	6,838	0.00%
2023/10/31	2	76.00	1	75.60	75.40	1	6,907	0.01%
2023/10/27	1	77.00	1	77.68	76.60	0	7,002	0.00%
2023/10/26	0	0.00	2	76.30	76.40	-2	7,180	-0.03%
2023/10/25	0.1	76.90	0	0.00	77.00	0.1	7,240	0.00%
2023/10/24	0	0.00	1.1	76.69	76.80	-1.1	7,382	-0.01%
2023/10/23	12	75.36	3	75.70	75.40	9	7,533	0.12%
2023/10/20	6.1	75.45	2	75.30	76.00	4.1	7,910	0.05%
2023/10/19	1	76.00	0	0.00	76.60	1	8,293	0.01%
2023/10/18	0	0.00	2	76.85	76.90	-2	8,554	-0.02%
2023/10/17	4	77.70	1	77.00	77.00	3	8,891	0.03%
2023/10/16	3	77.73	6	77.73	77.60	-3	9,690	-0.03%
2023/10/13	3	78.03	1	78.70	77.90	2	11,707	0.02%
2023/10/12	0	0.00	1.1	78.68	78.90	-1.1	12,173	-0.01%
2023/10/11	0	0.00	12	78.48	78.10	-12	12,236	-0.10%
2023/10/06	12	77.43	3	77.73	77.60	9	12,366	0.07%
2023/10/05	0	0.00	4	77.35	77.70	-4	12,401	-0.03%
2023/10/04	2	76.00	1	76.00	76.20	1	12,360	0.01%
2023/10/03	0	0.00	3	77.10	77.40	-3	12,355	-0.02%
2023/10/02	2	76.55	0	0.00	76.60	2	12,385	0.02%
2023/09/28	2.5	76.32	9	77.00	76.60	-6.5	12,507	-0.05%
2023/09/27	7	76.06	0	0.00	76.30	7	12,570	0.06%
2023/09/26	2	76.00	1	76.40	76.00	1	12,860	0.01%
2023/09/25	2	76.40	0	0.00	76.70	2	13,053	0.02%
2023/09/22	1	76.70	1	76.90	77.00	0	13,190	0.00%
2023/09/21	2	76.45	3	76.57	76.50	-1	13,295	-0.01%
2023/09/19	1	78.10	3	77.90	77.20	-2	13,334	-0.01%
2023/09/18	2	77.45	0	0.00	77.30	2	13,443	0.01%
2023/09/15	1	77.80	4	77.93	78.10	-3	13,460	-0.02%
2023/09/14	1	77.50	0	0.00	77.50	1	13,389	0.01%
2023/09/13	3	76.73	1	76.50	76.80	2	13,514	0.01%
2023/09/12	0	0.00	9	76.91	76.70	-9	14,226	-0.06%
2023/09/11	10.3	75.57	3	75.77	74.90	7.3	14,315	0.05%
2023/09/08	1	77.90	2.1	77.65	78.10	-1.1	14,255	-0.01%
2023/09/07	2	77.85	1	77.60	77.70	1	14,309	0.01%
2023/09/06	2	77.85	0	78.10	77.80	2	14,359	0.01%
2023/09/05	2	77.30	3	77.40	77.70	-1	14,400	-0.01%
2023/09/04	1	77.10	0	0.00	77.30	1	14,516	0.01%
2023/09/01	1	77.80	0	0.00	77.70	1	14,570	0.01%
2023/08/31	2	78.15	2	78.30	78.00	0	14,595	0.00%
2023/08/30	1	78.40	4	78.58	78.50	-3	14,722	-0.02%
2023/08/29	5	78.22	2	78.35	78.30	3	14,915	0.02%
2023/08/28	1	79.10	11	79.30	78.70	-10	14,904	-0.07%
2023/08/25	2	79.55	7	79.80	78.90	-5	14,987	-0.03%
2023/08/24	2	79.35	11.3	79.56	80.10	-9.3	14,881	-0.06%
2023/08/23	3	78.53	6.2	78.60	78.70	-3.2	14,565	-0.02%
2023/08/22	7	77.70	7	77.79	77.80	0	14,486	0.00%
2023/08/21	2	76.85	3	77.17	76.70	-1	14,343	-0.01%
2023/08/18	1	76.70	8	77.54	76.90	-7	14,225	-0.05%
2023/08/17	3	76.67	2	77.19	77.30	1	14,094	0.01%
2023/08/16	3.1	76.96	3.1	77.00	77.40	0	13,978	0.00%
2023/08/15	3	76.60	4	76.50	76.60	-1	13,908	-0.01%
2023/08/14	3	74.77	8	74.86	75.50	-5	13,846	-0.04%
2023/08/11	9.1	75.98	2.5	76.14	76.20	6.6	13,859	0.05%
2023/08/10	6.3	75.60	7	75.74	76.10	-0.7	13,824	-0.01%
2023/08/09	2	78.40	14	78.13	78.40	-12	13,609	-0.09%
2023/08/08	7.1	77.22	3	77.80	77.50	4.1	13,510	0.03%
2023/08/07	3	77.00	1	77.00	76.70	2	13,417	0.01%
2023/08/04	3	74.87	4	76.45	76.70	-1	13,310	-0.01%
2023/08/02	4	75.73	2	76.98	75.80	2	13,195	0.01%
2023/08/01	2	76.20	0	0.00	76.20	2	13,033	0.02%
2023/07/31	12.7	77.12	5	76.68	76.40	7.7	12,942	0.06%
2023/07/28	1	78.30	6	77.95	78.70	-5	12,711	-0.04%
2023/07/27	3.3	78.06	7	77.50	77.50	-3.7	12,594	-0.03%
2023/07/26	15.1	79.81	4	78.88	78.80	11.1	12,450	0.09%
2023/07/25	10	80.53	54	80.58	80.20	-44	12,303	-0.36%
2023/07/24	59.2	78.70	19	78.88	78.80	40.2	11,989	0.33%
2023/07/21	27.4	74.68	30	76.00	76.60	-2.6	11,653	-0.02%
2023/07/20	44.2	76.42	33	76.94	76.10	11.2	11,433	0.10%
2023/07/19	100.5	80.04	71	78.32	76.80	29.5	11,091	0.27%
2023/07/18	72.5	85.82	73.3	86.05	84.20	-0.8	10,245	-0.01%
2023/07/17	16.1	80.60	14.7	81.74	81.90	1.3	8,199	0.02%
2023/07/14	0.6	74.68	3	74.67	74.50	-2.4	7,719	-0.03%
2023/07/13	0	0.00	15.6	74.72	74.20	-15.6	7,601	-0.21%
2023/07/12	0	0.00	7.6	71.81	72.10	-7.6	7,436	-0.10%
2023/07/11	0.2	70.60	7	70.90	71.50	-6.9	7,381	-0.09%
2023/07/10	1.1	69.95	25	70.18	69.90	-23.9	7,371	-0.32%
2023/07/07	4	70.15	2.6	69.79	70.50	1.4	7,383	0.02%
2023/07/06	10.4	70.94	2	70.70	70.70	8.4	7,363	0.11%
2023/07/05	6.6	71.65	3.1	71.80	71.50	3.5	7,229	0.05%
2023/07/04	7.7	72.87	0.5	72.40	72.20	7.2	7,130	0.10%
2023/07/03	0.1	75.80	4	76.20	76.00	-3.9	6,909	-0.06%
2023/06/30	1	74.90	9	74.80	74.80	-8	6,771	-0.12%
2023/06/29	4	75.15	2	75.30	75.10	2	6,656	0.03%
2023/06/28	23	74.90	0	0.00	74.80	23	6,578	0.35%
2023/06/27	9.5	74.57	9	74.89	74.70	0.5	6,554	0.01%
2023/06/26	7.4	75.60	0	75.60	75.30	7.4	6,478	0.11%
2023/06/21	1.1	76.99	5	76.98	77.00	-4	6,359	-0.06%
2023/06/20	3.1	76.43	4	76.53	76.40	-0.9	6,345	-0.01%
2023/06/19	14.2	77.13	3	77.47	77.10	11.2	6,266	0.18%
2023/06/16	7	80.41	10	80.57	79.30	-3	6,128	-0.05%
2023/06/15	2	79.25	3.1	79.48	79.40	-1.1	5,369	-0.02%
2023/06/14	3	77.90	7	77.97	78.00	-4	5,251	-0.08%
2023/06/13	9	77.59	11.3	77.90	78.00	-2.3	5,214	-0.04%
2023/06/12	17	77.89	7	77.81	77.60	10	5,273	0.19%
2023/06/09	2	78.05	4	78.10	78.10	-2	5,217	-0.04%
2023/06/08	4.1	77.82	3	78.10	77.40	1.1	5,167	0.02%
2023/06/07	2	78.00	42.4	77.98	78.20	-40.4	5,067	-0.80%
2023/06/06	0	0.00	2	78.15	77.50	-2	4,999	-0.04%
2023/06/05	6	77.92	21	78.20	78.00	-15	4,932	-0.30%
2023/06/02	5	76.62	17.1	77.34	77.10	-12.1	4,767	-0.25%
2023/06/01	3	75.13	0	0.00	75.70	3	4,541	0.07%
2023/05/31	13	75.52	13	75.33	75.30	0	4,480	0.00%
2023/05/30	10	75.10	25.3	74.96	75.00	-15.3	4,343	-0.35%
2023/05/29	3	74.63	0	0.00	74.70	3	4,292	0.07%
2023/05/26	1	74.10	7	74.19	74.50	-6	4,279	-0.14%
2023/05/25	19	73.68	4	73.45	73.60	15	4,183	0.36%
2023/05/24	1	72.70	23	73.19	73.50	-22	4,171	-0.53%
2023/05/23	1	72.99	0	0.00	73.10	1	4,149	0.03%
2023/05/22	4	73.25	7	73.36	73.40	-3	4,114	-0.07%
2023/05/19	0	0.00	1	73.00	73.20	-1	4,072	-0.02%
2023/05/17	0	0.00	3	71.83	72.30	-3	3,986	-0.08%
2023/05/16	1	71.30	7	71.01	71.30	-6	3,882	-0.15%
2023/05/15	1	70.20	0	0.00	70.20	1	3,872	0.03%
2023/05/12	1.2	69.77	3	69.70	69.70	-1.8	3,871	-0.05%
2023/05/11	0	0.00	0.1	70.70	70.70	-0.1	3,826	0.00%
2023/05/08	0.1	70.00	0	0.00	70.30	0.1	3,910	0.00%
2023/05/04	1.1	69.91	4.4	70.36	70.20	-3.3	3,961	-0.08%
2023/05/03	0.1	70.10	2	70.10	70.20	-1.9	3,972	-0.05%
2023/04/28	0	0.00	0.3	69.70	70.00	-0.3	4,147	-0.01%
2023/04/26	1	69.80	2	69.75	69.70	-1	4,071	-0.02%
2023/04/25	0	0.00	5	70.00	69.00	-5	3,961	-0.13%
2023/04/24	0.1	69.80	0.4	69.80	69.70	-0.3	3,855	-0.01%
2023/04/20	0	0.00	6	70.10	70.10	-6	3,709	-0.16%
2023/04/19	0	0.00	2	70.20	70.20	-2	3,723	-0.05%
2023/04/18	0.1	70.10	2	70.00	70.10	-1.9	3,702	-0.05%
2023/04/17	0	0.00	2	70.50	70.70	-2	3,715	-0.05%
2023/04/14	3	69.83	14	69.98	70.20	-11	3,662	-0.30%
2023/04/13	2	70.30	1	70.30	70.30	1	3,653	0.03%
2023/04/12	5	70.70	12	70.65	70.60	-7	3,635	-0.19%
2023/04/11	1	69.80	0	0.00	70.40	1	3,604	0.03%
2023/04/10	11	70.05	6	69.80	69.90	5	3,573	0.14%
2023/04/07	20	70.33	4	70.30	70.40	16	3,558	0.45%
2023/04/06	10	70.40	0	0.00	70.50	10	3,537	0.28%
2023/03/30	0	0.00	5	69.90	69.90	-5	3,647	-0.14%
2023/03/29	10	69.60	0	0.00	69.90	10	3,876	0.26%
2023/03/28	0	0.00	1	69.70	69.50	-1	4,095	-0.02%
2023/03/27	0	0.00	5	69.90	69.90	-5	4,367	-0.11%
2023/03/24	3	69.73	4	69.78	69.90	-1	4,654	-0.02%
2023/03/23	1	69.40	1	69.50	69.80	0	4,667	0.00%
2023/03/22	0	0.00	2	69.40	69.40	-2	4,691	-0.04%
2023/03/17	2	68.00	2	68.00	67.90	0	4,828	0.00%
2023/03/16	3.1	66.94	8	67.00	67.40	-4.9	4,805	-0.10%
2023/03/15	23.2	66.81	11	66.85	66.60	12.2	4,826	0.25%
2023/03/10	0	0.00	4	69.15	69.00	-4	4,742	-0.08%
2023/03/09	1.1	69.78	90	69.60	69.80	-88.9	4,780	-1.86%
2023/03/08	0.1	69.60	0	0.00	69.80	0.1	4,829	0.00%
2023/03/06	0	0.00	3	68.93	69.00	-3	4,816	-0.06%
2023/03/03	90	68.60	1	68.40	68.30	89	4,817	1.85%
2023/03/01	0	0.00	3	67.87	68.00	-3	4,827	-0.06%
2023/02/24	2	68.00	1	68.30	68.00	1	4,830	0.02%
2023/02/23	0	0.00	4	68.50	68.50	-4	4,810	-0.08%
2023/02/22	1	67.90	6	67.80	68.20	-5	4,832	-0.10%
2023/02/21	6	67.98	102	67.80	67.90	-96	4,846	-1.98%	大賣/
2023/02/16	0	0.00	2	67.10	67.00	-2	5,009	-0.04%
2023/02/15	0	0.00	1	67.00	67.20	-1	5,110	-0.02%
2023/02/14	1	67.20	1	66.90	66.70	0	5,099	0.00%
2023/02/13	3	66.87	0	0.00	67.10	3	5,107	0.06%
2023/02/09	0	0.00	2	66.20	66.50	-2	5,098	-0.04%
2023/02/08	1	66.40	5	66.36	66.20	-4	5,142	-0.08%
2023/02/07	100	66.45	0	0.00	66.60	100	5,177	1.93%
2023/02/06	0	0.00	1	66.20	66.10	-1	5,186	-0.02%
2023/02/03	0	0.00	1	65.40	65.40	-1	5,143	-0.02%
2023/02/02	3	65.40	0	0.00	65.40	3	5,212	0.06%
2023/01/31	0	64.70	0	0.00	64.50	0	5,257	0.00%
2023/01/30	2	65.20	6	65.20	65.60	-4	5,172	-0.08%
2023/01/17	5	64.60	0	0.00	64.70	5	5,134	0.10%
2023/01/16	1	64.30	0	0.00	64.50	1	5,159	0.02%
2023/01/13	0.1	64.60	0	0.00	64.30	0.1	5,166	0.00%
2023/01/10	0.2	64.45	0	0.00	64.50	0.2	5,497	0.00%
2023/01/09	1	64.50	1	64.70	64.80	0	5,566	0.00%
2023/01/06	0	63.60	1	64.00	64.00	-1	5,574	-0.02%
2023/01/04	0	0.00	1	63.70	63.50	-1	5,611	-0.02%
2023/01/03	0	0.00	1	63.60	63.70	-1	5,662	-0.02%
2022/12/28	0	0.00	6	63.65	63.80	-6	5,770	-0.10%
2022/12/26	1	63.60	0	0.00	63.80	1	5,856	0.02%
2022/12/23	0	0.00	1	64.20	64.20	-1	5,962	-0.02%
2022/12/22	0	0.00	2	64.30	64.00	-2	6,001	-0.03%
2022/12/21	0	0.00	5	63.30	63.70	-5	5,819	-0.09%
2022/12/20	0	0.00	1	63.10	63.60	-1	5,618	-0.02%
2022/12/16	3	62.20	3	63.20	64.00	0	5,185	0.00%
2022/12/15	0	0.00	2	63.10	63.50	-2	5,006	-0.04%
2022/12/14	1	63.70	3	63.40	63.30	-2	5,077	-0.04%
2022/12/12	0	0.00	4	62.30	63.20	-4	5,121	-0.08%
2022/12/09	0	0.00	0.3	62.70	63.10	-0.3	5,270	-0.01%
2022/12/06	1	62.60	0	0.00	63.80	1	5,406	0.02%
2022/12/05	8	62.31	0	0.00	63.50	8	5,390	0.15%
2022/12/01	5	61.58	0	0.00	61.70	5	5,372	0.09%
2022/11/29	1	61.00	0	0.00	61.50	1	5,417	0.02%
2022/11/28	0.1	60.20	0	0.00	60.70	0.1	5,446	0.00%
2022/11/24	21	59.77	20	60.10	60.20	1	5,506	0.02%
2022/11/22	2	59.10	0	0.00	59.30	2	5,533	0.04%
2022/11/18	0	0.00	2	60.25	60.30	-2	5,487	-0.04%
2022/11/15	0.1	60.80	0	0.00	60.60	0.1	5,468	0.00%
2022/11/14	1	60.60	4.9	60.40	60.40	-3.9	5,454	-0.07%
2022/11/11	6	59.07	6	59.83	60.00	0	5,398	0.00%
2022/11/10	0	0.00	2	58.70	58.70	-2	5,312	-0.04%
2022/11/09	2	58.30	1	58.40	58.40	1	5,356	0.02%
2022/11/08	1	58.10	0	0.00	58.10	1	5,399	0.02%
2022/11/04	0	56.40	1	56.50	56.90	-1	5,440	-0.02%
2022/11/03	1	56.70	0	0.00	56.40	1	5,432	0.02%
2022/11/01	0	58.50	0	0.00	58.40	0	5,431	0.00%
2022/10/31	1	58.60	0	0.00	59.00	1	5,488	0.02%
2022/10/28	0	0.00	1	57.20	56.70	-1	5,441	-0.02%
2022/10/26	0.3	56.80	1	56.60	56.70	-0.8	5,491	-0.01%
2022/10/21	0	0.00	1	56.60	56.00	-1	5,546	-0.02%
2022/10/20	1	55.30	6	55.70	55.90	-5	5,525	-0.09%
2022/10/19	0.1	56.90	0	0.00	56.70	0.1	5,397	0.00%
2022/10/18	1	56.30	0	0.00	56.60	1	5,355	0.02%
2022/10/12	2	57.50	0	0.00	57.30	2	5,438	0.04%
2022/10/11	0.1	57.20	0	0.00	57.30	0.1	5,491	0.00%
2022/10/07	0.4	58.80	0	0.00	58.20	0.4	5,426	0.01%
2022/10/06	1	59.30	1	58.30	59.00	0	5,460	0.00%
2022/10/03	1	57.30	0	0.00	57.50	1	5,383	0.02%
2022/09/29	0.1	59.40	0	0.00	59.20	0.1	5,353	0.00%
2022/09/28	1	59.60	0	0.00	59.20	1	5,353	0.02%
2022/09/27	50	59.48	50	59.60	59.50	0	5,346	0.00%
2022/09/26	0.1	59.70	0	60.20	59.30	0.1	5,384	0.00%
2022/09/23	3.1	60.57	0	0.00	60.40	3.1	5,451	0.06%
2022/09/22	0.1	61.42	0	0.00	61.50	0.1	5,844	0.00%
2022/09/21	4	62.60	0	0.00	63.10	4	5,881	0.07%
2022/09/14	1	63.40	0	0.00	63.40	1	5,603	0.02%
2022/09/13	2	65.30	0	65.10	65.50	2	5,593	0.04%
2022/09/12	0	0.00	0.1	64.10	63.90	-0.1	5,592	0.00%
2022/09/07	1	64.00	0	0.00	64.40	1	5,696	0.02%
2022/09/05	1	64.30	4	63.88	64.50	-3	5,657	-0.05%
2022/09/01	3	62.60	0	0.00	63.10	3	5,556	0.05%
2022/08/26	2	64.05	1	64.20	64.20	1	5,538	0.02%
2022/08/24	1	63.70	0	0.00	63.60	1	5,601	0.02%
2022/08/23	1	64.30	0	0.00	64.20	1	5,806	0.02%
2022/08/22	0	0.00	3	63.70	64.20	-3	5,821	-0.05%
2022/08/18	1	63.00	0	0.00	63.00	1	5,827	0.02%
2022/08/15	3.5	63.00	1	62.80	63.00	2.5	5,812	0.04%
2022/08/12	1	64.50	3	65.40	64.50	-2	5,768	-0.03%
2022/08/11	1	63.70	0	0.00	63.70	1	5,763	0.02%
2022/08/10	1	63.01	6	63.00	63.00	-5	5,813	-0.09%
2022/08/08	1.1	61.69	0	0.00	62.10	1.1	5,938	0.02%
2022/08/05	46	62.00	40	62.60	62.00	6	6,189	0.10%
2022/08/04	1	62.40	1	62.90	63.00	0	6,211	0.00%
2022/08/01	0	0.00	1	62.40	62.30	-1	6,214	-0.02%
2022/07/29	0	0.00	0	62.60	62.20	0	6,215	0.00%
2022/07/28	0	62.00	0	0.00	62.30	0	6,139	0.00%
2022/07/26	0	0.00	3	60.97	60.80	-3	6,119	-0.05%
2022/07/25	1.3	61.81	1	61.30	61.60	0.3	6,160	0.00%
2022/07/22	1	60.50	0	0.00	60.90	1	6,252	0.02%
2022/07/21	1	59.70	2	59.30	60.50	-1	6,216	-0.02%
2022/07/20	10	59.12	1	59.60	59.40	9	6,235	0.14%
2022/07/19	1	58.20	0	0.00	58.80	1	6,289	0.02%
2022/07/15	0	0.00	1.1	58.91	58.70	-1.1	6,324	-0.02%
2022/07/14	1	58.31	4	58.40	59.20	-3	6,450	-0.05%
2022/07/13	5	58.00	0	0.00	57.70	5	6,420	0.08%
2022/07/12	0	0.00	1	56.50	56.70	-1	6,400	-0.02%
2022/07/11	0	57.50	0	0.00	57.40	0	6,416	0.00%
2022/07/08	1	57.40	3	57.50	57.40	-2	6,420	-0.03%
2022/07/07	1	55.50	2	57.15	56.70	-1	6,437	-0.02%
2022/07/06	0.1	55.85	0	0.00	55.10	0.1	6,481	0.00%
2022/07/05	1	56.50	0	0.00	56.40	1	6,465	0.02%
2022/07/04	5.2	56.07	0	0.00	55.70	5.2	6,456	0.08%
2022/07/01	2	57.30	4	57.95	57.10	-2	6,479	-0.03%
2022/06/30	30.6	58.39	0	0.00	57.00	30.6	6,414	0.48%
2022/06/29	3.1	67.13	0	0.00	66.80	3.1	6,015	0.05%
2022/06/28	1	68.30	0	0.00	68.20	1	5,905	0.02%
2022/06/24	0	0.00	1	68.20	68.50	-1	5,877	-0.02%
2022/06/23	1	67.60	0.2	68.00	67.50	0.8	5,895	0.01%
2022/06/21	0	0.00	4	69.15	69.10	-4	6,024	-0.07%
2022/06/20	3	68.37	10	68.90	68.30	-7	6,034	-0.12%
2022/06/17	2	68.55	1	69.89	69.90	1	6,074	0.02%
2022/06/16	2	69.30	2	69.05	68.80	0	6,000	0.00%
2022/06/14	2	68.40	0	69.00	68.60	2	6,481	0.03%
2022/06/13	1	68.60	3	68.67	68.70	-2	6,625	-0.03%
2022/06/07	0	0.00	1	69.40	69.20	-1	7,129	-0.01%
2022/06/06	1	69.30	0	0.00	69.50	1	7,135	0.01%
2022/06/02	1	69.00	0	0.00	68.90	1	7,250	0.01%
2022/06/01	0	0.00	1	69.40	69.20	-1	7,348	-0.01%
2022/05/30	0	0.00	1	68.30	68.30	-1	7,147	-0.01%
2022/05/26	2	66.00	2	66.40	65.90	0	7,201	0.00%
2022/05/25	1	66.10	4	65.88	65.90	-3	7,231	-0.04%
2022/05/20	0	0.00	1	65.70	65.30	-1	7,296	-0.01%
2022/05/18	1	64.80	2	65.40	65.20	-1	7,214	-0.01%
2022/05/16	1.9	64.73	0	0.00	64.20	1.9	7,123	0.03%
2022/05/13	12.6	64.84	1.7	64.41	64.60	10.8	7,048	0.15%
2022/05/12	1	67.60	0	0.00	67.70	1	6,802	0.01%
2022/05/11	5	69.00	5	68.90	68.50	0	6,716	0.00%
2022/05/10	0	0.00	14	69.53	69.70	-14	6,755	-0.21%
2022/05/09	0.1	69.71	1	69.50	69.40	-0.9	6,795	-0.01%
2022/05/06	4	69.98	1	70.20	70.60	3	6,771	0.04%
2022/05/03	1.1	70.11	0	0.00	70.40	1.1	6,908	0.02%
2022/04/29	2	69.90	0	0.00	70.30	2	6,988	0.03%
2022/04/28	2.2	69.08	0	0.00	69.40	2.2	7,031	0.03%
2022/04/27	1	70.00	5	70.14	69.90	-4	6,982	-0.06%
2022/04/26	2	70.95	2	71.55	71.30	0	7,134	0.00%
2022/04/25	8.3	70.22	17	70.50	70.50	-8.7	7,315	-0.12%
2022/04/22	1	71.30	5.1	71.50	72.00	-4.1	7,200	-0.06%
2022/04/21	15	71.61	0.2	71.50	71.90	14.8	7,147	0.21%
2022/04/20	0	0.00	1	71.40	70.70	-1	7,091	-0.01%
2022/04/19	4.3	70.17	0	0.00	70.00	4.3	6,993	0.06%
2022/04/18	7.1	69.86	1.4	70.36	70.50	5.7	7,016	0.08%
2022/04/14	0	0.00	3	71.40	71.50	-3	6,987	-0.04%
2022/04/12	1	71.30	0	0.00	71.00	1	7,071	0.01%
2022/04/11	2	70.75	0.2	70.80	70.80	1.8	7,046	0.03%
2022/04/08	20	71.60	0.2	71.50	71.60	19.8	7,041	0.28%
2022/04/07	3	70.97	0.1	71.20	71.10	2.9	7,028	0.04%
2022/04/06	0.1	71.50	0	0.00	71.60	0.1	6,920	0.00%
2022/04/01	0.1	72.00	1	72.00	72.50	-0.9	6,933	-0.01%
2022/03/31	1	72.50	13	72.30	72.40	-12	6,919	-0.17%
2022/03/29	5	72.76	10	72.81	72.80	-5	6,864	-0.07%
2022/03/28	3.1	72.28	2	73.00	72.80	1.1	6,831	0.02%
2022/03/25	0	0.00	1	73.60	73.60	-1	6,816	-0.01%
2022/03/24	1	73.20	6	73.23	73.60	-5	6,793	-0.07%
2022/03/23	0	0.00	2	72.70	73.00	-2	6,702	-0.03%
2022/03/22	0	0.00	15	72.24	72.80	-15	6,628	-0.23%
2022/03/21	3.3	71.91	2.2	71.83	71.90	1.1	6,518	0.02%
2022/03/18	10	72.50	0.2	72.50	72.80	9.8	6,492	0.15%
2022/03/17	0	0.00	9.3	72.56	72.90	-9.3	6,112	-0.15%
2022/03/16	2	71.65	23.1	71.91	72.10	-21.1	5,956	-0.35%
2022/03/15	0.1	71.05	2	71.40	71.60	-1.9	5,852	-0.03%
2022/03/14	2.1	71.25	32.5	71.49	71.60	-30.4	5,755	-0.53%
2022/03/11	9	70.50	8.2	70.70	70.40	0.8	5,584	0.01%
2022/03/10	0	69.10	1	69.50	69.60	-1	5,413	-0.02%
2022/03/09	0	0.00	1	68.50	68.90	-1	5,413	-0.02%
2022/03/08	2	68.60	14	68.49	68.60	-12	5,452	-0.22%
2022/03/07	4.3	68.19	0	0.00	67.60	4.3	5,354	0.08%
2022/03/04	2.2	69.52	0	0.00	69.70	2.2	5,362	0.04%
2022/03/03	0.1	69.90	0	0.00	70.20	0.1	5,392	0.00%
2022/03/01	0	0.00	3	70.40	70.30	-3	5,422	-0.06%
2022/02/25	0.2	68.90	0	0.00	69.10	0.2	5,328	0.00%
2022/02/24	6	68.97	0.9	68.70	69.00	5.1	5,286	0.10%
2022/02/23	1	69.50	3	69.50	69.80	-2	5,235	-0.04%
2022/02/22	5	69.20	0	0.00	69.60	5	5,238	0.10%
2022/02/21	0	0.00	1	70.00	70.10	-1	5,236	-0.02%
2022/02/18	1	69.70	1	70.00	70.10	0	5,306	0.00%
2022/02/17	1.8	70.04	2	70.15	70.30	-0.2	5,349	0.00%
2022/02/16	7	69.50	5	69.86	69.80	2	5,368	0.04%
2022/02/15	6	69.38	0	0.00	69.10	6	5,457	0.11%
2022/02/11	0.6	70.50	0	0.00	70.60	0.6	5,513	0.01%
2022/02/10	1.6	70.40	1	70.80	70.80	0.6	5,540	0.01%
2022/02/09	2	70.25	1	69.90	70.80	1	5,515	0.02%
2022/02/07	1	69.20	0	0.00	69.60	1	5,471	0.02%
2022/01/26	1.1	69.67	7	69.70	69.30	-5.9	5,489	-0.11%
2022/01/25	1	70.00	1	69.60	69.90	0	5,829	0.00%
2022/01/24	1	70.60	24	70.59	70.80	-23	5,792	-0.40%
2022/01/21	1.1	69.92	2	69.80	70.40	-0.9	5,745	-0.02%
2022/01/20	0.3	70.61	6	70.83	70.90	-5.7	5,651	-0.10%
2022/01/19	12.1	70.95	8	70.76	71.00	4.1	5,613	0.07%
2022/01/18	5	70.28	13.2	70.02	70.40	-8.2	5,451	-0.15%
2022/01/17	0	69.20	1	69.19	69.00	-1	5,157	-0.02%
2022/01/14	0	0.00	6	69.67	69.00	-6	5,171	-0.12%
2022/01/13	2	69.20	0	0.00	69.30	2	5,198	0.04%
2022/01/11	0	0.00	1.5	68.93	69.10	-1.5	5,242	-0.03%
2022/01/10	0	68.60	0	0.00	68.80	0	5,236	0.00%
2022/01/07	4	69.35	4	68.78	69.10	0	5,255	0.00%
2022/01/06	1	68.90	5	69.26	69.30	-4	5,247	-0.08%
2022/01/05	0	0.00	7	68.60	68.90	-7	5,207	-0.13%
2022/01/04	0.1	68.23	0	0.00	68.30	0.1	5,251	0.00%
2022/01/03	0	68.80	3	69.20	68.90	-3	5,199	-0.06%
2021/12/30	0	69.00	1	69.10	69.10	-1	5,216	-0.02%
2021/12/29	0.1	69.10	3	69.17	69.30	-3	5,230	-0.06%
2021/12/28	2	69.05	3.1	69.07	69.40	-1.1	5,246	-0.02%
2021/12/27	1	68.90	0	0.00	69.00	1	5,221	0.02%
2021/12/24	0	0.00	1	68.70	68.70	-1	5,246	-0.02%
2021/12/23	0.1	68.40	2	68.70	68.70	-1.9	5,275	-0.04%
2021/12/22	1	68.70	3.5	68.53	68.50	-2.5	5,294	-0.05%
2021/12/21	2	68.40	2	68.55	68.70	0	5,306	0.00%
2021/12/20	0	0.00	10	68.35	68.50	-10	5,312	-0.19%
2021/12/17	2.3	67.89	2	68.30	68.20	0.3	5,402	0.00%
2021/12/14	0	0.00	2	67.40	67.50	-2	5,527	-0.04%
2021/12/13	0.1	68.10	0	0.00	67.40	0.1	5,502	0.00%
2021/12/10	4	67.90	2.2	68.17	67.90	1.8	5,489	0.03%
2021/12/09	0	67.90	0	0.00	68.00	0	5,482	0.00%
2021/12/07	10.2	66.90	0	0.00	66.80	10.2	5,387	0.19%
2021/12/06	1	66.50	0	0.00	66.90	1	5,381	0.02%
2021/12/03	0	0.00	0	66.80	66.40	0	5,382	0.00%
2021/12/02	3.4	66.34	0	0.00	66.40	3.4	5,331	0.06%
2021/12/01	1	67.00	0	0.00	66.90	1	5,259	0.02%
2021/11/30	2.1	66.96	2	66.95	66.60	0.1	5,250	0.00%
2021/11/29	4	66.88	0	0.00	67.00	4	5,112	0.08%
2021/11/26	2.1	67.50	8	67.44	67.30	-5.9	5,111	-0.12%
2021/11/25	0.2	67.90	0	0.00	67.80	0.2	5,201	0.00%
2021/11/24	1	68.00	0	0.00	68.10	1	5,184	0.02%
2021/11/23	3	68.40	2	68.40	68.30	1	5,190	0.02%
2021/11/22	5	68.60	2	68.25	68.20	3	5,195	0.06%
2021/11/19	0	0.00	2	68.15	68.10	-2	5,249	-0.04%
2021/11/18	0.2	68.30	0	0.00	68.30	0.2	5,245	0.00%
2021/11/17	11.1	68.24	3	68.10	68.00	8.1	5,224	0.16%
2021/11/16	3	68.13	0	0.00	68.40	3	5,203	0.06%
2021/11/15	6	68.02	1	68.30	68.00	5	5,251	0.10%
2021/11/12	11.1	67.32	1	67.30	67.70	10.1	5,276	0.19%
2021/11/11	0.2	67.80	5	68.10	67.90	-4.8	5,244	-0.09%
2021/11/09	3	68.67	2	68.30	69.00	1	5,375	0.02%
2021/11/08	0	68.40	1	68.50	68.50	-1	5,461	-0.02%
2021/11/04	2	69.40	2	69.40	69.30	0	5,483	0.00%
2021/11/03	0.1	69.35	3	69.30	69.50	-2.9	5,504	-0.05%
2021/11/02	9.8	70.04	12.3	69.62	69.30	-2.5	5,477	-0.05%
2021/11/01	1	67.60	2.4	67.83	68.10	-1.4	5,329	-0.03%
2021/10/29	0	0.00	2	67.70	68.00	-2	5,344	-0.04%
2021/10/28	0	0.00	4	67.80	67.90	-4	5,340	-0.07%
2021/10/27	1	67.50	0	0.00	67.70	1	5,372	0.02%
2021/10/26	0	0.00	0	67.60	67.90	0	5,448	0.00%
2021/10/25	0	0.00	1	67.20	67.10	-1	5,456	-0.02%
2021/10/20	0	67.80	1.5	68.13	67.80	-1.5	5,599	-0.03%
2021/10/19	0	67.90	0	0.00	67.90	0	5,613	0.00%
2021/10/18	0	0.00	2	67.90	67.80	-2	5,644	-0.04%
2021/10/15	0	0.00	1	67.60	67.70	-1	5,681	-0.02%
2021/10/14	0	0.00	12	67.77	67.40	-12	5,724	-0.21%
2021/10/13	2.7	67.79	4	67.85	67.80	-1.3	5,744	-0.02%
2021/10/12	1	66.90	1	67.60	67.70	0	5,787	0.00%
2021/10/07	0.7	67.00	3	67.17	66.80	-2.3	5,886	-0.04%
2021/10/06	4	66.35	1	66.50	66.50	3	6,001	0.05%
2021/10/05	0	66.30	15	65.98	66.40	-15	6,142	-0.24%
2021/10/04	2.1	66.25	2	66.70	66.10	0.1	6,293	0.00%
2021/10/01	1.1	65.83	2	66.20	66.00	-0.9	6,320	-0.01%
2021/09/29	3	65.63	0	0.00	65.80	3	6,376	0.05%
2021/09/27	1	66.90	0	0.00	67.20	1	6,647	0.02%
2021/09/24	10	67.14	18	67.39	67.10	-8	6,925	-0.12%
2021/09/23	7	65.73	6	65.92	66.10	1	7,370	0.01%
2021/09/17	0	0.00	3.1	65.10	64.70	-3.1	7,717	-0.04%
2021/09/16	1	64.80	0	0.00	64.90	1	7,809	0.01%
2021/09/15	1.2	64.73	0	0.00	64.60	1.2	7,936	0.02%
2021/09/14	7	64.79	0	0.00	64.50	7	8,037	0.09%
2021/09/13	3	64.90	0	0.00	65.20	3	8,176	0.04%
2021/09/10	0	0.00	4	64.40	65.00	-4	8,303	-0.05%
2021/09/09	1	63.91	2	64.20	64.20	-1	8,495	-0.01%
2021/09/08	2.1	64.53	0	0.00	64.40	2.1	8,506	0.02%
2021/09/06	4	65.40	3	65.30	65.30	1	8,622	0.01%
2021/09/02	2	64.60	3.5	64.80	64.50	-1.5	8,730	-0.02%
2021/09/01	0	65.20	0.5	65.20	64.90	-0.5	8,760	-0.01%
2021/08/31	1	64.60	1.1	65.00	64.80	-0.1	8,750	0.00%
2021/08/30	5	64.80	0	0.00	64.60	5	8,683	0.06%
2021/08/27	5	64.58	0	0.00	64.70	5	8,706	0.06%
2021/08/26	1	64.60	0	0.00	64.60	1	8,732	0.01%
2021/08/25	5	64.42	0	0.00	64.30	5	8,778	0.06%
2021/08/24	1	64.90	1	64.80	64.90	0	8,764	0.00%
2021/08/23	4	64.35	0	0.00	64.50	4	8,846	0.05%
2021/08/20	3	64.10	2	64.50	64.20	1	8,974	0.01%
2021/08/19	1.2	64.16	1	64.20	64.50	0.2	9,122	0.00%
2021/08/18	4.1	63.80	1.1	63.66	64.10	3.1	9,144	0.03%
2021/08/17	6	64.27	4	64.50	64.50	2	9,221	0.02%
2021/08/16	12	64.64	1	65.10	64.50	11	9,212	0.12%
2021/08/13	22.1	65.82	1	66.10	65.70	21.1	9,230	0.23%
2021/08/12	12	67.09	3	67.07	66.60	9	9,300	0.10%
2021/08/11	3	67.80	4	67.75	67.80	-1	9,333	-0.01%
2021/08/10	1	67.50	3	67.57	68.00	-2	9,357	-0.02%
2021/08/09	4	67.53	2	67.70	67.50	2	9,527	0.02%
2021/08/06	2	68.40	1	68.00	68.30	1	9,564	0.01%
2021/08/05	10	68.59	8	68.69	68.80	2	9,788	0.02%
2021/08/04	3	66.93	3	66.90	67.20	0	10,213	0.00%
2021/08/02	1	66.91	2	67.00	67.10	-1	10,492	-0.01%
2021/07/30	2	66.95	2	67.05	67.30	0	10,571	0.00%
2021/07/29	1	67.40	2	67.50	67.60	-1	10,767	-0.01%
2021/07/28	1	67.70	4	67.60	67.80	-3	10,891	-0.03%
2021/07/27	15.1	67.61	4	67.55	68.00	11.1	11,112	0.10%
2021/07/26	1.2	66.83	0	0.00	66.90	1.2	11,257	0.01%
2021/07/23	6	66.95	0	0.00	66.80	6	11,392	0.05%
2021/07/22	3	66.87	0	0.00	67.10	3	11,465	0.03%
2021/07/21	9.3	67.15	0.3	67.30	67.20	9	11,550	0.08%
2021/07/20	2.1	67.21	2	67.65	67.20	0.1	11,656	0.00%
2021/07/19	1.6	67.74	0	0.00	67.90	1.6	11,774	0.01%
2021/07/16	6.2	67.92	0	0.00	68.00	6.2	12,296	0.05%
2021/07/15	5.2	67.90	0	0.00	67.90	5.2	12,418	0.04%
2021/07/14	4	67.68	0	0.00	67.80	4	12,453	0.03%
2021/07/13	3	67.50	7	67.79	68.00	-4	12,488	-0.03%
2021/07/12	16	66.91	9.5	66.92	66.90	6.5	12,472	0.05%
2021/07/09	8.2	67.51	1.1	67.43	67.60	7.2	12,388	0.06%
2021/07/08	4	68.08	0	0.00	68.10	4	12,472	0.03%
2021/07/07	2.1	68.20	14	68.10	68.30	-12	12,569	-0.10%
2021/07/05	7	68.07	2	68.10	68.70	5	12,813	0.04%
2021/07/02	9	67.90	0	0.00	68.00	9	12,858	0.07%
2021/07/01	9.1	68.22	0	0.00	68.30	9.1	12,921	0.07%
2021/06/30	23.4	68.88	0	0.00	68.80	23.4	12,878	0.18%
2021/06/29	23.3	73.78	0	73.90	73.70	23.3	12,478	0.19%
2021/06/28	7	74.07	0.2	74.20	74.00	6.8	12,325	0.06%
2021/06/25	7	74.63	1	74.70	74.50	6	12,356	0.05%
2021/06/24	2	74.70	3	74.80	74.50	-1	12,490	-0.01%
2021/06/23	1	74.10	0.3	74.40	74.60	0.7	13,119	0.01%
2021/06/22	2	74.30	3.3	74.68	74.30	-1.3	13,325	-0.01%
2021/06/21	10	73.85	27	74.19	74.40	-17	13,359	-0.13%
2021/06/18	3.1	74.60	5	74.52	74.70	-1.9	13,457	-0.01%
2021/06/17	1	73.20	21	73.83	74.00	-20	13,494	-0.15%
2021/06/16	1	73.50	6	73.43	73.80	-5	13,793	-0.04%
2021/06/15	0	0.00	2	72.60	73.00	-2	14,090	-0.01%
2021/06/11	1	72.70	8	72.41	72.30	-7	14,259	-0.05%
2021/06/10	3	72.93	1	73.00	73.00	2	14,363	0.01%
2021/06/09	3.6	72.88	10	73.20	72.70	-6.4	14,498	-0.04%
2021/06/08	1	73.20	3.6	73.40	73.50	-2.6	14,816	-0.02%
2021/06/07	2	72.80	0	0.00	72.90	2	15,404	0.01%
2021/06/04	2.5	73.48	1	73.50	73.40	1.5	15,470	0.01%
2021/06/03	0	0.00	1.4	73.50	73.50	-1.4	15,584	-0.01%
2021/06/02	5	73.50	3	73.57	73.60	2	15,739	0.01%
2021/06/01	9	73.58	10	73.70	73.80	-1	15,892	-0.01%
2021/05/31	0	0.00	0	73.30	73.50	0	15,999	0.00%
2021/05/28	0	0.00	8	73.19	73.20	-8	16,099	-0.05%
2021/05/27	0.2	73.00	0	0.00	73.20	0.2	16,226	0.00%
2021/05/26	3	73.23	34	73.17	73.30	-31	16,505	-0.19%
2021/05/25	14	72.65	17	72.79	72.90	-3	16,687	-0.02%
2021/05/24	11	72.70	7	72.53	72.70	4	16,815	0.02%
2021/05/21	0	0.00	7	72.61	72.50	-7	16,964	-0.04%
2021/05/20	6	72.15	11	72.13	72.10	-5	17,089	-0.03%
2021/05/19	21	70.94	4.5	71.30	71.50	16.5	17,153	0.10%
2021/05/18	5	69.70	2	70.30	70.20	3	17,358	0.02%
2021/05/17	9.3	68.66	10.2	68.77	68.40	-0.8	17,964	0.00%
2021/05/14	0.4	70.50	3	70.40	70.60	-2.6	17,941	-0.01%
2021/05/13	6	70.05	5	70.14	70.10	1	18,054	0.01%
2021/05/12	51	70.71	129	71.39	71.10	-78	17,959	-0.43%	大賣/
2021/05/11	17.2	69.69	37.3	69.71	69.30	-20	17,558	-0.11%
2021/05/10	2.1	70.71	4	70.75	70.60	-1.9	17,580	-0.01%
2021/05/07	6	70.43	7	70.61	71.10	-1	18,197	-0.01%
2021/05/06	10.6	70.34	6.2	69.94	69.70	4.4	19,274	0.02%
2021/05/05	6.1	71.02	6	71.08	70.80	0.1	19,804	0.00%
2021/05/04	0	0.00	30.6	71.37	71.50	-30.6	20,037	-0.15%
2021/05/03	24.1	72.40	4	72.30	72.20	20.1	20,055	0.10%
2021/04/29	6.8	73.87	1	74.10	73.60	5.8	20,347	0.03%
2021/04/28	4	73.75	7.6	73.69	73.60	-3.6	20,672	-0.02%
2021/04/27	1	73.20	7	73.24	73.30	-6	21,355	-0.03%
2021/04/26	2.1	73.51	20	73.59	73.60	-17.9	21,679	-0.08%
2021/04/23	2.5	74.36	1	73.90	73.90	1.5	22,419	0.01%
2021/04/22	46.5	74.85	19.3	74.90	74.10	27.2	24,604	0.11%
2021/04/21	25.8	73.86	6.3	74.16	74.30	19.5	25,484	0.08%
2021/04/20	5	73.60	9	73.76	74.00	-4	26,144	-0.02%
2021/04/19	5.5	73.68	16	73.73	73.80	-10.5	26,288	-0.04%
2021/04/16	16	73.33	12	73.40	73.50	4	26,368	0.02%
2021/04/15	8	73.26	2	73.00	73.00	6	26,429	0.02%
2021/04/14	22	72.51	0	0.00	73.20	22	26,434	0.08%
2021/04/13	12	72.71	5	72.60	72.50	7	26,365	0.03%
2021/04/12	18.1	72.92	24	72.74	72.70	-5.9	26,479	-0.02%
2021/04/09	18.1	73.48	7	73.39	73.30	11.1	26,461	0.04%
2021/04/08	25	73.70	4	73.63	73.60	21	26,327	0.08%
2021/04/07	73.2	72.65	33	72.71	72.80	40.2	26,181	0.15%
2021/04/06	61	73.60	9	73.39	73.00	52	26,030	0.20%
2021/04/01	11	73.66	17	73.51	73.50	-6	25,829	-0.02%
2021/03/31	6.1	73.85	9	73.92	74.10	-2.9	25,726	-0.01%
2021/03/30	3.1	73.38	7	73.56	73.70	-3.9	25,623	-0.02%
2021/03/29	29	73.74	5	73.48	73.60	24	25,510	0.09%
2021/03/26	48	73.94	10	73.94	73.80	38	25,357	0.15%
2021/03/25	21	75.08	11	75.42	75.70	10	24,820	0.04%
2021/03/24	8	74.63	4	74.08	74.20	4	24,692	0.02%
2021/03/23	5	73.86	3	73.60	74.00	2	24,594	0.01%
2021/03/22	5.1	74.17	0	0.00	74.00	5.1	24,491	0.02%
2021/03/19	17.1	74.49	2	74.50	75.00	15.1	24,545	0.06%
2021/03/18	13	74.16	11	74.12	74.30	2	24,358	0.01%
2021/03/17	11	72.35	3	72.13	72.30	8	24,366	0.03%
2021/03/16	14.2	71.75	6.1	71.97	71.50	8.1	24,370	0.03%
2021/03/15	12.1	71.03	11	71.03	71.50	1.1	24,405	0.00%
2021/03/12	33.3	71.11	16	71.26	71.40	17.2	24,426	0.07%
2021/03/11	71	71.52	32	71.45	72.00	39	24,483	0.16%
2021/03/10	7	74.21	2	74.35	73.90	5	23,998	0.02%
2021/03/09	10	73.05	15	72.81	72.80	-5	23,975	-0.02%
2021/03/08	6.1	73.59	4.4	74.01	73.20	1.7	23,979	0.01%
2021/03/05	9.2	73.63	0	0.00	73.50	9.2	23,936	0.04%
2021/03/04	8.1	74.42	4.6	74.67	74.30	3.5	23,982	0.01%
2021/03/03	5.2	74.20	14	74.99	75.50	-8.8	23,918	-0.04%
2021/03/02	15.7	74.27	35	74.57	73.90	-19.3	23,861	-0.08%
2021/02/26	33.4	75.06	18	74.58	74.60	15.4	23,754	0.06%
2021/02/25	22.3	76.22	30	76.25	75.90	-7.7	23,456	-0.03%
2021/02/24	50	76.10	13	76.40	76.00	37	23,325	0.16%
2021/02/23	41	74.95	1	75.10	75.10	40	23,270	0.17%
2021/02/22	49.1	76.07	22.3	75.77	75.80	26.8	23,118	0.12%
2021/02/19	13.1	75.88	3	75.20	76.10	10.1	22,985	0.04%
2021/02/18	23.1	75.25	3.2	75.37	75.40	19.9	22,853	0.09%
2021/02/17	41.4	75.63	20	75.57	75.20	21.4	22,678	0.09%
2021/02/05	7.2	78.73	9.5	78.49	78.40	-2.3	22,274	-0.01%
2021/02/04	6.2	78.47	4.4	78.68	78.90	1.8	22,157	0.01%
2021/02/03	9.2	78.03	13.1	78.22	78.20	-3.8	22,161	-0.02%
2021/02/02	13.3	78.63	5	78.20	78.10	8.3	22,341	0.04%
2021/02/01	22.1	77.89	6	77.53	78.00	16.1	22,368	0.07%
2021/01/29	81.1	81.21	26	80.33	78.40	55.1	22,106	0.25%
2021/01/28	63.2	82.04	71.4	82.02	81.50	-8.2	21,406	-0.04%
2021/01/27	29.4	80.70	39	80.83	81.10	-9.7	20,213	-0.05%
2021/01/26	16.2	78.38	12	78.62	77.70	4.2	19,412	0.02%
2021/01/25	31.4	77.61	17	77.75	78.00	14.4	19,027	0.08%
2021/01/22	57	77.28	56.6	76.40	77.60	0.4	18,789	0.00%
2021/01/21	24.2	77.27	18	77.28	77.00	6.2	18,280	0.03%
2021/01/20	40.2	77.01	53	76.72	76.00	-12.8	17,816	-0.07%
2021/01/19	16.9	78.84	19.3	78.97	79.00	-2.4	17,029	-0.01%
2021/01/18	79.1	79.24	17	79.01	79.00	62.1	16,570	0.37%
2021/01/15	144.9	81.89	113.1	81.71	80.40	31.8	15,678	0.20%	大買/大賣/
2021/01/14	25	76.04	118.4	76.80	77.90	-93.4	13,423	-0.70%	大賣/
2021/01/13	42.3	70.56	81.1	69.25	70.90	-38.8	12,034	-0.32%
2021/01/12	12.6	67.13	15	67.71	67.50	-2.5	11,175	-0.02%
2021/01/11	10	66.87	1	67.30	67.30	9	10,964	0.08%
2021/01/08	15	67.31	1	67.50	67.40	14	10,765	0.13%
2021/01/07	3	66.80	3	66.70	66.80	0	10,613	0.00%
2021/01/06	2	67.20	2	66.75	66.70	0	10,633	0.00%
2021/01/05	37	66.84	2.2	67.02	66.80	34.8	10,501	0.33%
2021/01/04	7	67.90	0	0.00	68.00	7	10,269	0.07%
2020/12/31	4	67.25	2	67.25	67.30	2	10,070	0.02%
2020/12/30	3	66.93	6	66.97	67.50	-3	10,034	-0.03%
2020/12/29	1	67.40	15	67.50	67.10	-14	9,957	-0.14%
2020/12/28	3	68.07	8	68.14	68.00	-5	9,906	-0.05%
2020/12/25	4	67.90	3	67.50	67.80	1	9,956	0.01%
2020/12/24	6	66.85	0	0.00	66.80	6	9,924	0.06%
2020/12/23	12	66.22	2	66.40	66.80	10	9,889	0.10%
2020/12/22	7	66.43	8	66.41	66.20	-1	9,905	-0.01%
2020/12/21	15	65.93	13	66.03	66.20	2	9,896	0.02%
2020/12/18	19	67.35	1	67.50	66.70	18	9,762	0.18%
2020/12/17	2	67.95	0	0.00	67.90	2	9,618	0.02%
2020/12/16	10	68.00	23.1	68.19	68.50	-13.1	9,602	-0.14%
2020/12/15	7	67.87	9	68.41	67.30	-2	9,669	-0.02%
2020/12/14	3.1	70.27	17.2	70.27	69.60	-14.2	9,443	-0.15%
2020/12/11	26.3	70.29	7	70.63	69.90	19.3	9,331	0.21%
2020/12/10	16	69.18	2	68.75	69.40	14	8,938	0.16%
2020/12/09	10	69.20	6	68.83	69.40	4	8,781	0.05%
2020/12/08	13.1	68.58	9	68.51	68.40	4.1	8,606	0.05%
2020/12/07	30.1	67.97	32	68.35	68.80	-1.9	8,455	-0.02%
2020/12/04	2	66.55	0	0.00	66.60	2	8,094	0.02%
2020/12/03	1	66.50	0	0.00	66.10	1	8,018	0.01%
2020/12/02	21	66.60	5	66.26	66.40	16	7,971	0.20%
2020/12/01	2	65.15	10	65.23	65.50	-8	7,857	-0.10%
2020/11/30	14	66.41	1	66.30	65.30	13	7,741	0.17%
2020/11/27	30	66.47	10.2	66.56	66.50	19.8	7,551	0.26%
2020/11/26	2.1	66.34	7.5	66.31	66.50	-5.4	7,521	-0.07%
2020/11/25	10.2	65.95	3	66.10	65.90	7.2	7,510	0.10%
2020/11/24	5.1	66.10	4	66.13	66.20	1.1	7,477	0.01%
2020/11/23	11	65.77	10	65.91	65.90	1	7,358	0.01%
2020/11/20	41	65.75	15	65.64	65.60	26	7,246	0.36%
2020/11/19	5	65.04	1.3	65.08	65.00	3.7	7,129	0.05%
2020/11/18	2	64.95	2	65.05	65.30	0	7,205	0.00%
2020/11/17	2	65.00	23	64.90	65.00	-21	7,243	-0.29%
2020/11/16	6	64.98	56	64.57	65.00	-50	7,368	-0.68%
2020/11/13	37	63.78	19	64.00	64.10	18	7,365	0.24%
2020/11/12	10	62.50	31	62.24	62.30	-21	7,281	-0.29%
2020/11/11	71	61.99	4	62.25	62.50	67	7,841	0.85%
2020/11/10	20.1	60.23	1.1	60.34	60.30	19	8,501	0.22%
2020/11/09	14	61.44	2	60.70	60.90	12	8,160	0.15%
2020/11/05	0	0.00	2	62.60	62.30	-2	8,012	-0.02%
2020/11/04	0	0.00	2	62.10	62.30	-2	8,066	-0.02%
2020/11/03	0	0.00	0	62.50	62.40	0	8,181	0.00%
2020/11/02	0.1	61.50	0	0.00	62.20	0.1	8,331	0.00%
2020/10/30	3	61.60	0	0.00	61.50	3	8,537	0.04%
2020/10/29	4.1	62.00	0	0.00	61.90	4.1	8,543	0.05%
2020/10/28	2	62.65	4	62.88	62.30	-2	8,639	-0.02%
2020/10/27	2	62.05	0	0.00	62.50	2	8,706	0.02%
2020/10/26	1	62.30	0	0.00	62.30	1	8,767	0.01%
2020/10/23	3	62.37	0	0.00	62.40	3	8,830	0.03%
2020/10/22	4	62.28	4	62.20	62.30	0	8,865	0.00%
2020/10/21	3	62.80	0	0.00	62.80	3	8,820	0.03%
2020/10/20	3	63.30	0	0.00	63.50	3	8,922	0.03%
2020/10/19	3	63.67	1	63.50	63.50	2	8,992	0.02%
2020/10/16	0	0.00	10	63.10	63.10	-10	9,136	-0.11%
2020/10/15	8	63.23	0	0.00	63.10	8	9,382	0.09%
2020/10/14	11	63.89	2	64.35	63.70	9	9,365	0.10%
2020/10/13	1	63.90	3	63.93	64.20	-2	9,314	-0.02%
2020/10/12	0	0.00	4	63.95	64.10	-4	9,380	-0.04%
2020/10/08	0	0.00	10	63.92	64.00	-10	9,392	-0.11%
2020/10/06	0	0.00	6	63.85	63.80	-6	9,513	-0.06%
2020/10/05	8	63.40	3	63.50	63.20	5	9,602	0.05%
2020/09/30	1	63.70	7	63.71	63.80	-6	9,703	-0.06%
2020/09/29	1	62.20	3	62.97	62.90	-2	9,763	-0.02%
2020/09/28	2	62.10	4	62.08	62.20	-2	9,840	-0.02%
2020/09/25	8	61.21	0	0.00	61.30	8	9,978	0.08%
2020/09/24	9	61.98	2	61.50	61.50	7	10,068	0.07%
2020/09/23	2	62.95	1	63.30	63.00	1	10,071	0.01%
2020/09/22	7	63.37	1	64.00	63.20	6	10,826	0.06%
2020/09/21	6	64.48	22	64.41	64.20	-16	11,198	-0.14%
2020/09/18	6	64.80	25	64.81	65.60	-19	11,465	-0.17%
2020/09/17	22	64.36	0	0.00	63.90	22	11,566	0.19%
2020/09/16	0	0.00	5	64.30	64.00	-5	11,769	-0.04%
2020/09/15	2	64.00	1.1	63.99	63.90	0.9	11,987	0.01%
2020/09/14	0	0.00	11	63.75	63.80	-11	12,033	-0.09%
2020/09/11	5	62.78	2	62.90	62.80	3	12,060	0.02%
2020/09/10	5	62.80	0	0.00	62.80	5	12,134	0.04%
2020/09/09	0	0.00	1	62.70	63.20	-1	12,278	-0.01%
2020/09/08	0	0.00	1	63.00	63.10	-1	12,530	-0.01%
2020/09/07	13	62.91	0	0.00	62.90	13	12,889	0.10%
2020/09/03	7	63.63	0	0.00	63.70	7	13,012	0.05%
2020/09/02	4	63.75	1	63.90	63.70	3	13,103	0.02%
2020/09/01	2	63.00	12	63.48	63.50	-10	13,101	-0.08%
2020/08/31	10	62.70	1	63.00	62.50	9	13,183	0.07%
2020/08/28	1	62.80	1	63.20	62.90	0	13,242	0.00%
2020/08/27	1	63.70	1	63.80	63.90	0	13,210	0.00%
2020/08/26	1	63.30	0	0.00	63.60	1	13,311	0.01%
2020/08/25	11	63.91	1	63.80	63.80	10	13,476	0.07%
2020/08/24	8	63.40	1	63.40	63.30	7	13,484	0.05%
2020/08/21	3	64.30	0	0.00	64.40	3	13,382	0.02%
2020/08/20	9	64.36	16	65.24	64.00	-7	13,352	-0.05%
2020/08/19	5	67.28	7	67.20	66.60	-2	13,179	-0.02%
2020/08/18	13.5	67.96	10	68.03	67.70	3.5	13,092	0.03%
2020/08/17	11	68.78	30	69.08	69.10	-19	13,050	-0.15%
2020/08/14	13	66.73	44.6	66.74	66.70	-31.6	12,536	-0.25%
2020/08/12	2	62.00	0	0.00	62.10	2	11,973	0.02%
2020/08/11	3	62.43	2	62.20	62.00	1	12,059	0.01%
2020/08/10	1	63.60	1	63.80	63.60	0	12,418	0.00%
2020/08/07	3	63.50	0	0.00	63.60	3	12,421	0.02%
2020/08/06	0	0.00	11	63.94	64.00	-11	12,425	-0.09%
2020/08/05	0.1	63.40	12	64.20	63.40	-12	12,453	-0.10%
2020/08/04	2	63.80	7	63.33	63.80	-5	12,389	-0.04%
2020/08/03	2	62.15	4	62.25	62.10	-2	12,256	-0.02%
2020/07/31	3	61.70	12	61.70	61.70	-9	12,209	-0.07%
2020/07/30	3	60.30	3	61.00	61.30	0	12,140	0.00%
2020/07/29	5	60.30	0	0.00	60.10	5	12,083	0.04%
2020/07/28	11.1	60.69	7	60.99	60.60	4.1	12,092	0.03%
2020/07/27	17	60.96	3	60.70	60.40	14	12,154	0.12%
2020/07/24	0	0.00	2	61.20	61.20	-2	12,241	-0.02%
2020/07/23	9	61.97	10	62.60	62.20	-1	12,237	-0.01%
2020/07/22	6	61.88	3	61.80	61.90	3	12,201	0.02%
2020/07/21	16	61.44	32	61.29	61.20	-16	12,219	-0.13%
2020/07/20	15	61.92	3	61.63	61.50	12	12,115	0.10%
2020/07/17	4	64.13	4	64.05	64.00	0	11,970	0.00%
2020/07/16	4	64.28	3	64.23	64.10	1	12,076	0.01%
2020/07/15	6	63.93	0	0.00	63.90	6	12,107	0.05%
2020/07/14	11	64.82	1	64.60	64.70	10	12,193	0.08%
2020/07/13	7	64.53	3	64.13	64.80	4	12,260	0.03%
2020/07/10	7	63.97	1	64.10	63.70	6	12,339	0.05%
2020/07/09	5	64.94	1	64.90	64.80	4	12,411	0.03%
2020/07/08	4	65.08	2	65.00	65.10	2	12,351	0.02%
2020/07/07	23	65.83	3	66.20	65.60	20	12,272	0.16%
2020/07/06	7	66.81	28	66.75	66.50	-21	12,140	-0.17%
2020/07/03	35	65.96	5	65.80	66.10	30	12,122	0.25%
2020/07/02	0	0.00	5	65.10	65.30	-5	12,087	-0.04%
2020/07/01	7.1	64.54	0	0.00	64.50	7.1	12,103	0.06%
2020/06/30	42	64.60	3	64.10	64.00	39	12,039	0.32%
2020/06/29	6	69.87	6	69.88	69.80	0	11,418	0.00%
2020/06/24	10	70.23	3	70.17	70.10	7	11,148	0.06%
2020/06/23	13	70.38	25	70.42	70.00	-12	11,187	-0.11%
2020/06/22	9	69.84	11	70.02	70.10	-2	10,980	-0.02%
2020/06/19	1	68.40	4	68.85	68.80	-3	10,829	-0.03%
2020/06/18	24	68.75	27	68.90	68.90	-3	10,687	-0.03%
2020/06/17	27	68.48	20	68.56	68.60	7	10,682	0.07%
2020/06/16	11	68.70	3	68.67	68.60	8	10,759	0.07%
2020/06/15	8	68.48	4	68.45	67.80	4	10,819	0.04%
2020/06/12	24	68.30	35	68.67	69.10	-11	10,733	-0.10%
2020/06/11	18	67.84	19	69.16	67.80	-1	10,583	-0.01%
2020/06/10	0	0.00	11	66.31	67.00	-11	10,270	-0.11%
2020/06/09	8	66.40	0	0.00	66.00	8	10,382	0.08%
2020/06/08	5	66.74	4	66.78	66.80	1	10,395	0.01%
2020/06/05	13	66.00	6	66.20	66.30	7	10,372	0.07%
2020/06/04	3	66.60	28	66.69	66.40	-25	10,458	-0.24%
2020/06/03	0	0.00	29	66.33	66.10	-29	10,478	-0.28%
2020/06/02	1	65.10	8	64.90	65.10	-7	10,380	-0.07%
2020/06/01	27	64.32	23	64.25	64.20	4	10,357	0.04%
2020/05/29	0	0.00	3	63.10	64.50	-3	10,339	-0.03%
2020/05/28	15	61.77	0	0.00	61.50	15	10,282	0.15%
2020/05/27	4	62.23	2	62.25	62.00	2	10,402	0.02%
2020/05/26	3	61.97	0	0.00	62.00	3	10,471	0.03%
2020/05/25	11	61.45	1	61.70	61.50	10	10,386	0.10%
2020/05/22	11	60.68	8	60.60	60.70	3	10,385	0.03%
2020/05/21	36	60.80	22	60.72	60.60	14	10,324	0.14%
2020/05/20	6	61.27	1	61.10	61.00	5	10,203	0.05%
2020/05/19	26	62.02	22	61.33	61.10	4	10,136	0.04%
2020/05/18	1	62.70	0	0.00	63.00	1	9,912	0.01%
2020/05/15	26	62.31	12	62.81	62.60	14	9,872	0.14%
2020/05/13	2	66.30	3	66.13	66.50	-1	9,364	-0.01%
2020/05/12	34	66.03	0	0.00	66.00	34	9,318	0.36%
2020/05/11	0	0.00	31	67.01	66.90	-31	9,223	-0.34%
2020/05/08	6	66.03	9	66.00	66.30	-3	9,157	-0.03%
2020/05/07	2.9	65.30	1	65.30	65.30	1.9	9,155	0.02%
2020/05/06	2.4	65.02	0	0.00	65.00	2.4	9,143	0.03%
2020/05/05	0	0.00	4	65.65	65.30	-4	9,168	-0.04%
2020/05/04	11	65.03	1	65.00	64.90	10	9,171	0.11%
2020/04/30	2	65.90	1	66.40	66.10	1	9,167	0.01%
2020/04/29	4	65.83	4	66.30	65.50	0	9,145	0.00%
2020/04/28	0	0.00	3	65.90	65.90	-3	9,085	-0.03%
2020/04/27	1.4	65.62	6	65.72	65.40	-4.6	9,228	-0.05%
2020/04/24	1	64.20	5	64.68	64.70	-4	9,151	-0.04%
2020/04/23	2	63.60	5	64.32	64.40	-3	9,083	-0.03%
2020/04/22	2	63.00	0	0.00	63.10	2	8,999	0.02%
2020/04/21	10	63.58	13	64.48	63.20	-3	8,908	-0.03%
2020/04/20	4	64.48	3	65.27	64.40	1	8,809	0.01%
2020/04/17	7	65.81	5	65.14	65.10	2	8,824	0.02%
2020/04/16	9	64.74	4	64.85	65.00	5	8,673	0.06%
2020/04/15	0	0.00	6	64.85	64.80	-6	8,597	-0.07%
2020/04/14	1	62.20	0	0.00	63.70	1	8,529	0.01%
2020/04/13	2	62.05	2	62.15	62.00	0	8,480	0.00%
2020/04/10	2	61.85	0	0.00	62.00	2	8,483	0.02%
2020/04/09	2	62.00	3	63.40	61.80	-1	8,497	-0.01%
2020/04/08	2	62.20	6	62.78	62.50	-4	8,461	-0.05%
2020/04/07	9.4	62.55	7	62.29	61.80	2.4	8,374	0.03%
2020/04/06	1	60.60	4	61.23	61.60	-3	8,244	-0.04%
2020/04/01	2	58.65	2	58.35	58.40	0	8,028	0.00%
2020/03/31	13	59.50	2	59.90	58.00	11	7,929	0.14%
2020/03/27	7	60.59	7	60.36	60.10	0	7,575	0.00%
2020/03/26	1	53.90	0	0.00	55.10	1	7,245	0.01%
2020/03/25	0	0.00	8	54.58	54.90	-8	7,265	-0.11%
2020/03/24	7	50.69	8	51.70	51.90	-1	7,242	-0.01%
2020/03/23	3	49.73	0	0.00	48.20	3	7,341	0.04%
2020/03/20	2	51.70	2	51.60	51.80	0	7,335	0.00%
2020/03/19	4	47.50	3	48.53	48.10	1	7,245	0.01%
2020/03/18	2	50.30	0	0.00	50.30	2	7,137	0.03%
2020/03/17	1	50.60	4	51.20	50.70	-3	7,143	-0.04%
2020/03/16	3	54.23	20	55.00	52.60	-17	7,083	-0.24%
2020/03/13	1	54.80	8	52.98	55.30	-7	7,017	-0.10%
2020/03/12	3	57.83	4	58.20	56.80	-1	6,839	-0.01%
2020/03/11	2	60.05	0	0.00	59.40	2	6,756	0.03%
2020/03/10	1	60.60	1	60.40	60.30	0	6,727	0.00%
2020/03/09	3	60.77	6	60.37	61.30	-3	6,612	-0.05%
2020/03/05	7	62.37	0	0.00	62.90	7	6,605	0.11%
2020/03/04	8	61.69	6	60.80	61.60	2	6,685	0.03%
2020/03/03	5	61.50	4	61.15	61.00	1	6,584	0.02%
2020/03/02	1	60.50	1	60.50	60.30	0	6,503	0.00%
2020/02/27	3	62.70	4	63.10	62.70	-1	6,430	-0.02%
2020/02/26	0	0.00	1	64.40	64.20	-1	6,378	-0.02%
2020/02/25	3	64.10	0	0.00	64.70	3	6,416	0.05%
2020/02/24	1	64.40	0	0.00	64.50	1	6,523	0.02%
2020/02/21	25	65.56	0	0.00	65.50	25	6,652	0.38%
2020/02/18	4	65.25	0	0.00	66.00	4	6,983	0.06%
2020/02/14	0	0.00	22	66.06	66.20	-22	7,735	-0.28%
2020/02/12	5	65.50	1	65.00	65.30	4	8,661	0.05%
2020/02/11	0	0.00	3	65.50	65.50	-3	9,655	-0.03%
2020/02/10	1	64.00	1	63.60	64.70	0	9,654	0.00%
2020/02/07	17	65.34	20	65.29	65.30	-3	9,618	-0.03%
2020/02/06	30	66.17	15	66.07	66.60	15	9,648	0.16%
2020/02/05	4	64.45	1	64.00	64.80	3	9,685	0.03%
2020/02/04	13	64.36	10	64.80	64.80	3	9,735	0.03%
2020/02/03	0	0.00	1	63.90	63.90	-1	9,818	-0.01%
2020/01/31	8	64.10	5	63.86	63.60	3	9,843	0.03%
2020/01/30	5	63.32	0	0.00	62.80	5	9,970	0.05%
2020/01/17	2	67.90	0	0.00	67.90	2	9,809	0.02%
2020/01/16	0	0.00	8.1	67.90	68.00	-8.1	9,812	-0.08%
2020/01/15	1	68.40	1	68.70	68.20	0	9,888	0.00%
2020/01/14	3	68.67	0	0.00	69.10	3	9,932	0.03%
2020/01/13	2	68.60	1	69.10	69.20	1	9,978	0.01%
2020/01/10	1	67.00	0	0.00	67.00	1	10,257	0.01%
2020/01/07	1	68.00	7	67.96	68.30	-6	10,325	-0.06%
2020/01/06	1	66.80	3	67.17	66.80	-2	10,281	-0.02%
2020/01/03	1	67.90	0	0.00	68.20	1	10,280	0.01%
2019/12/31	1	68.50	0	0.00	68.40	1	10,309	0.01%
2019/12/25	1	69.00	2	69.15	69.30	-1	10,395	-0.01%
2019/12/24	1	69.90	2	69.80	69.20	-1	10,415	-0.01%
2019/12/23	0	0.00	12	70.04	69.80	-12	10,403	-0.12%
2019/12/20	1	69.90	11	69.75	70.10	-10	10,393	-0.10%
2019/12/19	11	71.27	4	70.10	70.20	7	10,340	0.07%
2019/12/18	12.2	71.03	25	70.71	71.10	-12.8	10,264	-0.12%
2019/12/17	7	69.33	4	69.48	69.80	3	10,110	0.03%
2019/12/13	0	0.00	1	68.80	68.80	-1	10,081	-0.01%
2019/12/11	1	67.80	1	68.60	68.70	0	9,921	0.00%
2019/12/10	1	68.40	0	0.00	68.90	1	9,860	0.01%
2019/12/09	2	69.00	2	68.45	68.40	0	9,870	0.00%
2019/12/06	0	0.00	1	69.00	69.00	-1	9,834	-0.01%
2019/12/05	1	69.30	2	69.30	68.80	-1	9,812	-0.01%
2019/12/04	3	68.87	2	69.10	69.00	1	9,768	0.01%
2019/12/03	3	69.10	6	68.82	69.10	-3	9,735	-0.03%
2019/12/02	1	67.00	9	67.39	67.50	-8	9,595	-0.08%
2019/11/29	6	68.67	0	0.00	68.00	6	9,533	0.06%
2019/11/28	1	69.30	0	0.00	69.50	1	9,419	0.01%
2019/11/27	2	69.55	1	69.70	69.70	1	9,548	0.01%
2019/11/26	1	70.40	4	70.33	70.20	-3	9,489	-0.03%
2019/11/25	12	70.08	3.1	69.87	69.90	9	9,335	0.10%
2019/11/22	2	71.05	0.1	70.70	70.80	1.9	9,321	0.02%
2019/11/21	2	70.20	5	70.60	71.30	-3	9,256	-0.03%
2019/11/20	1.2	70.90	5	71.50	71.00	-3.8	9,097	-0.04%
2019/11/19	10	70.40	19	70.60	70.70	-9	8,977	-0.10%
2019/11/18	15	70.17	13	70.08	70.00	2	8,747	0.02%
2019/11/15	5.2	69.60	6	70.13	69.80	-0.8	8,659	-0.01%
2019/11/14	4	69.90	5	70.06	70.00	-1	8,545	-0.01%
2019/11/13	7	69.69	13.9	69.91	70.00	-6.9	8,312	-0.08%
2019/11/12	25	67.86	29	68.14	68.60	-4	7,853	-0.05%
2019/11/11	29	67.27	36	66.73	66.70	-7	7,394	-0.09%
2019/11/08	14	65.62	217	65.86	67.30	-203	7,023	-2.89%	大賣/鉅額交易
2019/11/07	1	61.10	94	61.07	61.20	-93	6,158	-1.51%
2019/11/06	0	0.00	56	60.93	61.30	-56	6,163	-0.91%
2019/11/05	0	0.00	15.1	60.91	61.00	-15.1	6,181	-0.24%
2019/11/04	2	60.80	68	60.99	61.10	-66	6,224	-1.06%
2019/11/01	66	59.50	11	60.05	60.20	55	6,196	0.89%
2019/10/31	18	59.43	10	59.43	59.30	8	6,190	0.13%
2019/10/30	43	60.96	17	60.71	60.40	26	6,095	0.43%
2019/10/29	4	60.43	66.1	60.78	60.70	-62.1	6,217	-1.00%
2019/10/28	1	59.70	6	59.70	59.80	-5	6,159	-0.08%
2019/10/25	0	0.00	5	59.48	59.60	-5	6,204	-0.08%
2019/10/24	5	59.00	1	59.50	59.30	4	6,228	0.06%
2019/10/23	3	59.13	2	58.95	59.20	1	6,267	0.02%
2019/10/22	1	58.80	0	0.00	58.50	1	6,216	0.02%
2019/10/21	8	58.10	8	58.00	58.30	0	6,157	0.00%
2019/10/18	18	58.46	7	58.63	58.00	11	6,074	0.18%
2019/10/17	2	56.60	20	56.41	57.30	-18	5,714	-0.32%
2019/10/16	0	0.00	13	55.21	55.50	-13	5,511	-0.24%
2019/10/15	3	55.10	0	0.00	55.10	3	5,528	0.05%
2019/10/14	10	55.00	15	55.40	55.00	-5	5,583	-0.09%
2019/10/09	15	54.80	6	54.75	54.00	9	5,533	0.16%
2019/10/08	0	0.00	2	55.20	55.10	-2	5,520	-0.04%
2019/10/07	3	55.37	0	0.00	55.50	3	5,520	0.05%
2019/10/04	0	0.00	1	54.20	54.40	-1	5,464	-0.02%
2019/10/03	9	53.90	0	0.00	54.60	9	5,499	0.16%
2019/10/02	1	54.90	0	0.00	54.90	1	5,516	0.02%
2019/10/01	1	54.10	2	54.25	54.80	-1	5,504	-0.02%
2019/09/27	6	54.17	9	54.10	54.00	-3	5,447	-0.06%
2019/09/26	0	0.00	7	54.27	54.70	-7	5,459	-0.13%
2019/09/25	6.4	54.41	2	54.30	54.70	4.4	5,464	0.08%
2019/09/24	15.2	55.20	17	55.14	55.00	-1.8	5,499	-0.03%
2019/09/23	2	54.75	1	54.60	54.50	1	5,470	0.02%
2019/09/20	0	0.00	5	54.46	54.60	-5	5,506	-0.09%
2019/09/19	15	54.51	15	54.53	54.60	0	5,456	0.00%
2019/09/18	11	54.37	6	54.72	54.70	5	5,436	0.09%
2019/09/17	13	53.80	12	53.73	53.90	1	5,345	0.02%
2019/09/16	1	53.40	0	0.00	53.50	1	5,421	0.02%
2019/09/12	1	53.30	0	0.00	53.40	1	5,472	0.02%
2019/09/11	0	0.00	8	53.13	53.00	-8	5,504	-0.15%
2019/09/10	1	52.90	2	52.30	52.30	-1	5,466	-0.02%
2019/09/09	3	52.90	2	52.90	52.90	1	5,468	0.02%
2019/09/06	2	52.85	6	52.82	52.80	-4	5,458	-0.07%
2019/09/05	1	52.70	4	52.60	52.70	-3	5,431	-0.06%
2019/09/04	8	52.09	1.3	52.27	52.40	6.7	5,497	0.12%
2019/09/03	0	0.00	1	51.90	51.90	-1	5,541	-0.02%
2019/09/02	14	52.80	0	0.00	52.20	14	5,567	0.25%
2019/08/30	17	52.60	10	52.33	52.40	7	5,581	0.13%
2019/08/29	5	50.20	0	0.00	50.20	5	5,415	0.09%
2019/08/28	0	0.00	1.7	50.50	50.50	-1.7	5,400	-0.03%
2019/08/27	0	0.00	1	50.40	50.40	-1	5,391	-0.02%
2019/08/26	4	50.18	3	50.30	50.00	1	5,427	0.02%
2019/08/23	0	0.00	1	50.80	50.70	-1	5,469	-0.02%
2019/08/22	0	0.00	4	50.90	51.10	-4	5,556	-0.07%
2019/08/19	2	51.35	0	0.00	51.50	2	5,590	0.04%
2019/08/16	0	0.00	2	51.35	51.00	-2	5,592	-0.04%
2019/08/15	2	50.10	0	0.00	50.10	2	5,512	0.04%
2019/08/14	1	51.10	2	51.00	50.70	-1	5,523	-0.02%
2019/08/13	9	50.31	1	51.00	50.50	8	5,505	0.15%
2019/08/12	3	50.60	4	50.03	50.60	-1	5,493	-0.02%
2019/08/08	5	48.14	0	0.00	48.00	5	5,414	0.09%
2019/08/07	4	48.00	1	48.55	48.00	3	5,477	0.05%
2019/08/06	23	47.69	32	47.14	47.70	-9	5,537	-0.16%
2019/08/05	14	48.83	3	48.65	48.45	11	5,533	0.20%
2019/08/02	4	49.79	1	49.60	49.70	3	5,541	0.05%
2019/08/01	3	50.87	0	0.00	50.80	3	5,735	0.05%
2019/07/31	15	51.49	2	51.50	50.90	13	6,001	0.22%
2019/07/30	8	56.41	17	56.49	56.00	-9	5,782	-0.16%
2019/07/29	8	56.99	0.5	56.90	57.00	7.5	5,768	0.13%
2019/07/26	2	57.20	1	57.30	57.50	1	5,731	0.02%
2019/07/25	2	57.40	2	56.80	57.40	0	5,669	0.00%
2019/07/24	5	56.08	0.2	56.10	56.10	4.8	5,675	0.08%
2019/07/23	5	55.90	1	55.90	55.90	4	5,669	0.07%
2019/07/22	7	55.70	10	55.90	55.80	-3	5,704	-0.05%
2019/07/17	2	55.50	4	55.60	55.40	-2	5,893	-0.03%
2019/07/16	1	56.20	0	0.00	56.30	1	5,932	0.02%
2019/07/15	3	55.10	0	0.00	55.00	3	6,042	0.05%
2019/07/12	2	55.05	4	55.40	55.00	-2	6,297	-0.03%
2019/07/09	1	54.60	0	0.00	54.50	1	7,637	0.01%
2019/07/08	0	0.00	4	55.05	55.10	-4	7,647	-0.05%
2019/07/05	5	55.10	7	55.01	55.10	-2	7,660	-0.03%
2019/07/02	1	54.50	6	54.50	54.60	-5	7,808	-0.06%
2019/07/01	1	54.30	1	54.10	54.50	0	7,840	0.00%
2019/06/28	0	0.00	2	53.70	53.70	-2	7,830	-0.03%
2019/06/27	2	54.45	3.2	54.44	54.30	-1.2	7,899	-0.02%
2019/06/24	0	0.00	14	54.09	54.20	-14	8,010	-0.17%
2019/06/21	0	0.00	2	53.60	53.70	-2	8,018	-0.02%
2019/06/20	0	0.00	5	53.60	54.10	-5	7,932	-0.06%
2019/06/19	11	52.66	1	53.60	53.40	10	7,889	0.13%
2019/06/18	4	52.30	0	0.00	52.20	4	7,844	0.05%
2019/06/17	0	0.00	10	51.70	52.20	-10	7,877	-0.13%
2019/06/13	1	51.50	8	51.80	51.50	-7	7,969	-0.09%
2019/06/12	6.2	51.23	4	51.63	52.20	2.2	8,383	0.03%
2019/06/11	0	0.00	10	50.59	50.50	-10	8,308	-0.12%
2019/06/10	5	50.30	0	0.00	50.30	5	8,293	0.06%
2019/06/06	5	50.04	0	0.00	50.00	5	8,306	0.06%
2019/06/03	3	51.17	0	0.00	51.20	3	8,513	0.04%
2019/05/31	0	0.00	1	51.70	51.50	-1	8,517	-0.01%
2019/05/30	3	50.13	3	50.80	51.10	0	8,440	0.00%
2019/05/29	5	49.40	9	49.46	49.40	-4	8,432	-0.05%
2019/05/28	3	50.23	0	0.00	50.00	3	8,395	0.04%
2019/05/27	1	50.50	0	0.00	50.60	1	8,375	0.01%
2019/05/24	1	50.30	0	0.00	50.50	1	8,474	0.01%
2019/05/23	3	50.20	0	0.00	50.10	3	8,582	0.03%
2019/05/21	21	50.47	0	0.00	50.40	21	8,804	0.24%
2019/05/20	1	50.50	0	0.00	50.50	1	8,846	0.01%
2019/05/17	0	0.00	1	49.95	49.95	-1	8,864	-0.01%
2019/05/16	3	50.28	10	50.03	49.95	-7	8,820	-0.08%
2019/05/15	7	50.96	0	0.00	50.90	7	8,787	0.08%
2019/05/14	1	50.70	16	50.36	50.80	-15	8,743	-0.17%
2019/05/13	6	51.50	6	51.32	51.70	0	8,680	0.00%
2019/05/10	8	51.66	0	0.00	51.70	8	8,645	0.09%
2019/05/09	14.5	51.58	62	51.02	52.00	-47.5	8,585	-0.55%
2019/05/08	59	54.28	1	54.00	53.50	58	8,315	0.70%
2019/05/07	10	57.60	10	57.20	57.20	0	8,026	0.00%
2019/05/06	8	57.05	0	0.00	57.00	8	8,125	0.10%
2019/05/03	11	58.76	1	59.00	59.40	10	7,979	0.13%
2019/05/02	0	0.00	5	58.60	58.60	-5	7,931	-0.06%
2019/04/30	10	58.10	1	58.00	58.30	9	7,912	0.11%
2019/04/29	3	58.30	1	58.30	58.30	2	7,847	0.03%
2019/04/26	1	58.90	1	58.80	58.80	0	7,833	0.00%
2019/04/25	11	58.90	1	58.90	59.20	10	7,834	0.13%
2019/04/24	14	59.58	4	60.15	59.40	10	7,862	0.13%
2019/04/23	7	58.87	5	58.35	59.10	2	7,782	0.03%
2019/04/22	11	59.38	7	59.19	58.90	4	7,733	0.05%
2019/04/19	14	60.45	24	60.31	60.10	-10	7,713	-0.13%
2019/04/18	10	62.06	12	61.62	60.90	-2	7,671	-0.03%
2019/04/17	50	62.43	131	62.38	61.10	-81	7,539	-1.07%	大賣/
2019/04/16	23	59.16	30	59.97	60.90	-7	7,192	-0.10%
2019/04/15	10	55.05	13	55.00	55.50	-3	6,540	-0.05%
2019/04/12	28	53.80	10	53.80	53.80	18	6,451	0.28%
2019/04/11	38	54.28	4	54.03	53.60	34	6,445	0.53%
2019/04/10	33	53.89	10	54.20	54.20	23	6,413	0.36%
2019/04/03	12	52.93	10	52.70	52.70	2	6,299	0.03%
2019/04/02	1	53.30	0	0.00	53.00	1	6,261	0.02%
2019/04/01	11	53.10	10	53.00	53.00	1	6,228	0.02%
2019/03/29	4	52.90	1	53.10	53.30	3	6,099	0.05%
2019/03/28	4	52.98	4	52.90	53.00	0	6,067	0.00%
2019/03/27	5	52.58	0	0.00	52.50	5	6,037	0.08%
2019/03/26	0.4	52.10	0	0.00	52.00	0.4	5,996	0.01%
2019/03/25	1	51.40	0	0.00	51.40	1	5,977	0.02%
2019/03/22	5	52.14	0	0.00	52.10	5	5,960	0.08%
2019/03/21	1.2	51.83	0	0.00	51.80	1.2	5,968	0.02%
2019/03/20	5	51.98	0	0.00	52.10	5	5,968	0.08%
2019/03/18	21	51.60	4	51.73	51.90	17	5,967	0.28%
2019/03/15	26	51.81	14	52.37	52.40	12	5,896	0.20%
2019/03/14	11	54.20	8	54.60	54.20	3	5,474	0.05%
2019/03/13	0	0.00	2	55.50	54.90	-2	5,595	-0.04%
2019/03/12	6	54.90	2	54.85	54.90	4	5,551	0.07%
2019/03/11	3	52.70	0	0.00	53.90	3	5,506	0.05%
2019/03/08	3	52.43	1	52.50	52.50	2	5,387	0.04%
2019/03/05	7	51.87	0	0.00	52.30	7	5,536	0.13%
2019/02/27	0	0.00	4	52.58	52.80	-4	5,499	-0.07%
2019/02/26	0	0.00	7	53.03	53.00	-7	5,490	-0.13%
2019/02/25	2	53.40	5	53.40	53.70	-3	5,416	-0.06%
2019/02/22	1	52.90	16	52.91	52.90	-15	5,346	-0.28%
2019/02/21	3	52.57	0	0.00	52.50	3	5,238	0.06%
2019/02/20	4	52.15	5	52.70	52.50	-1	5,169	-0.02%
2019/02/18	40	51.69	1	51.50	51.20	39	5,006	0.78%
2019/02/15	2	50.70	0	0.00	50.80	2	4,996	0.04%
2019/02/14	5	51.30	0	0.00	50.60	5	5,132	0.10%
2019/02/13	3	50.93	5	51.40	50.70	-2	5,154	-0.04%
2019/02/12	13	51.18	0	0.00	51.00	13	5,228	0.25%
2019/01/30	2	51.50	0	0.00	51.80	2	5,336	0.04%
2019/01/29	1	51.00	0	0.00	51.40	1	5,462	0.02%
2019/01/28	8	51.59	11	51.50	51.50	-3	5,462	-0.05%
2019/01/25	2	49.50	4.7	50.54	51.00	-2.7	5,457	-0.05%
2019/01/24	1	49.00	0	0.00	49.00	1	5,331	0.02%
2019/01/23	1	48.55	0	0.00	48.60	1	5,384	0.02%
2019/01/21	2	49.05	0	0.00	49.00	2	5,495	0.04%
2019/01/18	0	0.00	1	49.10	48.95	-1	5,526	-0.02%
2019/01/17	21	48.58	2	48.50	48.60	19	5,541	0.34%
2019/01/15	11	48.81	2	48.80	48.90	9	5,593	0.16%
2019/01/14	1	48.20	0	0.00	48.15	1	5,570	0.02%
2019/01/09	2	48.00	2	48.00	48.00	0	5,422	0.00%
2019/01/08	11	47.23	14	47.49	47.40	-3	5,403	-0.06%
2019/01/04	3	48.45	4	48.61	48.50	-1	5,286	-0.02%
2019/01/03	1	49.70	0	0.00	49.60	1	5,461	0.02%
2019/01/02	1	50.20	3	51.90	50.20	-2	5,502	-0.04%
2018/12/28	4	50.75	3	51.23	51.40	1	5,510	0.02%
2018/12/27	0	0.00	2	50.30	50.40	-2	5,535	-0.04%
2018/12/20	2	49.98	0	0.00	49.90	2	6,148	0.03%
2018/12/17	0	0.00	1	50.90	51.30	-1	6,491	-0.02%
2018/12/14	2	50.40	0	0.00	50.70	2	6,565	0.03%
2018/12/12	0	0.00	3	51.17	51.20	-3	6,605	-0.05%
2018/12/11	1	50.20	1	50.10	50.30	0	6,679	0.00%
2018/12/10	1	50.00	1	50.10	49.80	0	6,949	0.00%
2018/12/07	1	51.10	0	0.00	50.80	1	6,982	0.01%
2018/12/06	5	50.98	12	50.02	50.10	-7	7,050	-0.10%
2018/12/05	4	52.85	0	0.00	52.90	4	6,990	0.06%
2018/12/04	10	53.80	2	53.95	53.80	8	7,131	0.11%
2018/12/03	0	0.00	8	54.03	54.10	-8	7,168	-0.11%
2018/11/30	2	53.05	0	0.00	52.30	2	7,220	0.03%
2018/11/29	4	53.08	7	52.73	52.40	-3	7,230	-0.04%
2018/11/28	1	53.20	4	52.30	53.00	-3	7,195	-0.04%
2018/11/23	4	50.05	1	49.95	49.70	3	7,236	0.04%
2018/11/22	0	0.00	0.5	50.50	50.10	-0.5	7,204	-0.01%
2018/11/20	0	0.00	2	51.80	51.60	-2	7,199	-0.03%
2018/11/19	8	52.34	0	0.00	52.50	8	7,236	0.11%
2018/11/16	15	50.76	0	0.00	51.00	15	7,258	0.21%
2018/11/15	0	0.00	2	50.60	50.30	-2	7,281	-0.03%
2018/11/14	2	51.10	4	51.00	50.70	-2	7,347	-0.03%
2018/11/13	8	48.49	14	50.46	51.20	-6	7,356	-0.08%
2018/11/12	5	51.72	0	0.00	51.10	5	7,337	0.07%
2018/11/08	2	51.90	1	51.80	51.90	1	7,210	0.01%
2018/11/07	12	51.58	6	51.62	51.30	6	7,148	0.08%
2018/11/06	2	53.05	1	51.90	51.90	1	7,093	0.01%
2018/11/05	1	54.40	0	0.00	54.40	1	7,198	0.01%
2018/11/02	6	55.12	2	55.10	55.40	4	7,214	0.06%
2018/10/31	1	56.30	0	0.00	56.30	1	7,286	0.01%
2018/10/30	1	55.70	1	55.60	54.40	0	7,357	0.00%
2018/10/29	0	0.00	5	56.90	55.30	-5	7,450	-0.07%
2018/10/25	0	0.00	6	54.23	54.10	-6	7,509	-0.08%
2018/10/24	0	0.00	3	55.20	54.60	-3	7,636	-0.04%
2018/10/23	21	54.45	1	54.30	54.00	20	7,746	0.26%
2018/10/19	0	0.00	7	56.57	57.50	-7	8,008	-0.09%
2018/10/16	0	0.00	8	56.51	56.80	-8	8,138	-0.10%
2018/10/15	3	53.90	0	0.00	54.00	3	8,170	0.04%
2018/10/12	2	53.00	0	0.00	53.90	2	8,204	0.02%
2018/10/11	7	54.17	0	0.00	53.80	7	8,194	0.09%
2018/10/09	1	59.50	1	59.90	59.60	0	8,068	0.00%
2018/10/08	1	60.70	0	0.00	60.60	1	8,084	0.01%
2018/10/05	3	60.33	0	0.00	61.30	3	8,095	0.04%
2018/10/04	0	0.00	51	60.39	60.90	-51	8,056	-0.63%
2018/10/03	2	60.70	0	0.00	60.50	2	7,961	0.03%
2018/10/02	0	0.00	1	61.20	61.00	-1	7,960	-0.01%
2018/10/01	1	61.30	1	61.70	61.70	0	7,920	0.00%
2018/09/28	53	60.14	1	60.30	61.10	52	7,917	0.66%
2018/09/27	5	60.80	3	60.70	60.90	2	7,811	0.03%
2018/09/26	5	62.12	0	62.20	62.10	5	7,624	0.07%
2018/09/25	2	64.55	2	64.90	64.20	0	7,483	0.00%
2018/09/21	2	62.20	3	64.03	65.10	-1	7,541	-0.01%
2018/09/20	8	63.58	0	0.00	63.60	8	7,445	0.11%
2018/09/19	1	65.40	3	65.23	65.50	-2	7,535	-0.03%
2018/09/17	4	65.52	5	65.68	65.80	-1	7,730	-0.01%
2018/09/14	9	65.36	25	65.44	65.60	-16	7,751	-0.21%
2018/09/13	2	60.10	2	61.00	60.90	0	7,565	0.00%
2018/09/12	1	60.10	0	0.00	60.10	1	7,568	0.01%
2018/09/11	1	59.30	3	59.60	59.90	-2	7,571	-0.03%
2018/09/10	14	58.94	0	0.00	58.80	14	7,639	0.18%
2018/09/07	2	61.50	0	0.00	61.20	2	7,704	0.03%
2018/09/06	4	62.83	0.8	63.00	62.50	3.2	7,709	0.04%
2018/09/05	7	64.01	0	0.00	63.90	7	7,699	0.09%
2018/09/04	2	64.85	0	0.00	64.90	2	7,697	0.03%
2018/09/03	7	65.17	0	0.00	65.20	7	7,769	0.09%
2018/08/31	0	0.00	2	65.30	66.20	-2	7,945	-0.03%
2018/08/30	1	64.50	0	0.00	64.50	1	7,987	0.01%
2018/08/29	0	0.00	2	66.00	66.00	-2	8,020	-0.02%
2018/08/28	17	65.36	0	0.00	65.20	17	8,081	0.21%
2018/08/23	0	0.00	2	64.20	64.20	-2	8,431	-0.02%
2018/08/21	23	64.86	0	0.00	64.30	23	8,490	0.27%
2018/08/20	0	0.00	21	66.08	65.60	-21	8,393	-0.25%
2018/08/17	20	65.84	1	65.60	65.40	19	8,433	0.23%
2018/08/16	5	66.54	4	66.55	66.50	1	8,397	0.01%
2018/08/14	1	68.30	7	68.54	68.50	-6	8,448	-0.07%
2018/08/13	3	69.00	4	67.80	67.80	-1	8,510	-0.01%
2018/08/10	4.2	68.34	28	68.36	69.00	-23.8	8,628	-0.28%
2018/08/09	2	66.70	0	0.00	66.70	2	8,437	0.02%
2018/08/08	0	66.60	0	0.00	66.60	0	8,460	0.00%
2018/08/07	0	0.00	1.4	66.67	66.60	-1.4	8,454	-0.02%
2018/08/06	10	65.90	0	0.00	66.00	10	8,446	0.12%
2018/08/03	3	66.00	0.7	66.80	66.70	2.3	8,554	0.03%
2018/08/02	1	66.40	5	67.06	66.60	-4	8,514	-0.05%
2018/08/01	2	67.55	2	67.40	67.50	0	8,558	0.00%
2018/07/31	1	67.20	17	67.41	68.10	-16	8,505	-0.19%
2018/07/30	3	66.07	2	66.35	66.50	1	8,359	0.01%
2018/07/27	1	68.80	18	68.84	69.20	-17	8,238	-0.21%
2018/07/26	3	68.17	2	68.70	67.90	1	8,051	0.01%
2018/07/25	3	68.80	0	0.00	68.70	3	7,970	0.04%
2018/07/24	0	0.00	0.2	69.00	69.10	-0.2	7,906	0.00%
2018/07/23	23	68.78	7	69.04	69.30	16	7,861	0.20%
2018/07/20	3	67.73	23	68.01	68.40	-20	7,839	-0.26%
2018/07/19	28	67.65	10	67.41	67.30	18	7,779	0.23%
2018/07/18	0	0.00	3	67.20	67.20	-3	7,784	-0.04%
2018/07/17	0.2	66.50	16	65.26	66.70	-15.8	7,697	-0.21%
2018/07/16	50	64.66	1	65.30	65.30	49	7,641	0.64%
2018/07/13	2	63.85	2	63.60	64.00	0	7,622	0.00%
2018/07/12	14	62.93	2	63.00	63.10	12	7,629	0.16%
2018/07/11	2	62.90	0	0.00	62.60	2	7,681	0.03%
2018/07/10	0	0.00	1	63.60	63.80	-1	7,740	-0.01%
2018/07/06	2	62.20	1	62.50	62.40	1	7,827	0.01%
2018/07/05	0	0.00	4	62.95	63.10	-4	7,836	-0.05%
2018/07/04	1	63.50	2	63.30	63.40	-1	7,894	-0.01%
2018/07/02	5	62.52	3	62.70	62.70	2	8,029	0.02%
2018/06/29	0	0.00	1	62.70	62.70	-1	7,960	-0.01%
2018/06/28	3	61.00	5	60.90	60.90	-2	7,855	-0.03%
2018/06/27	2	62.10	0	0.00	62.00	2	7,719	0.03%
2018/06/26	16	62.41	2	62.50	62.10	14	7,654	0.18%
2018/06/25	5	63.88	0	0.00	63.80	5	7,524	0.07%
2018/06/22	10	64.97	0	0.00	65.00	10	7,433	0.13%
2018/06/20	17	66.08	3	66.03	67.00	14	7,443	0.19%
2018/06/19	12	64.98	2	65.50	65.30	10	7,395	0.14%
2018/06/15	5	66.46	1.1	66.22	66.20	3.9	7,276	0.05%
2018/06/13	15	67.15	3	66.70	66.70	12	7,133	0.17%
2018/06/12	11	67.70	10	67.50	67.30	1	7,456	0.01%
2018/06/11	6	67.55	15	67.67	67.80	-9	7,380	-0.12%
2018/06/08	6	68.23	5	67.96	67.90	1	7,316	0.01%
2018/06/07	13	67.91	7	68.01	67.80	6	7,122	0.08%
2018/06/06	4	67.95	7	68.07	68.50	-3	7,133	-0.04%
2018/06/05	2	67.00	11	67.15	67.30	-9	7,043	-0.13%
2018/06/04	0	0.00	1	66.50	66.60	-1	6,949	-0.01%
2018/06/01	10	63.90	1	65.00	64.90	9	6,869	0.13%
2018/05/31	15	64.50	0	0.00	63.30	15	6,838	0.22%
2018/05/30	6	65.17	0	0.00	65.00	6	6,577	0.09%
2018/05/29	16	66.24	1	66.20	66.00	15	6,510	0.23%
2018/05/25	3	65.83	0	0.00	66.10	3	6,495	0.05%
2018/05/24	13	65.06	0	0.00	65.00	13	6,445	0.20%
2018/05/23	11	65.02	0	0.00	65.00	11	6,377	0.17%
2018/05/22	5	65.02	0	0.00	65.00	5	6,467	0.08%
2018/05/21	1	65.30	0	0.00	65.00	1	6,557	0.02%
2018/05/18	23	65.29	2	65.40	65.00	21	6,557	0.32%
2018/05/17	5	67.36	2	67.25	67.20	3	6,511	0.05%
2018/05/16	1	66.90	0	0.00	66.60	1	6,523	0.02%
2018/05/15	1	67.50	0	0.00	66.90	1	6,665	0.02%
2018/05/14	2	67.20	14	66.70	67.50	-12	6,849	-0.18%
2018/05/11	17.7	67.31	16	67.18	67.00	1.7	6,863	0.02%
2018/05/09	4	68.65	0.3	69.10	68.90	3.7	6,771	0.05%
2018/05/08	1	69.50	0	0.00	70.00	1	6,748	0.01%
2018/05/07	10	69.70	0	0.00	69.20	10	7,033	0.14%
2018/05/03	1	69.70	0	0.00	70.70	1	7,117	0.01%
2018/05/02	0	0.00	5	70.72	71.00	-5	7,220	-0.07%
2018/04/30	3	69.03	0	0.00	69.50	3	7,218	0.04%
2018/04/27	1	68.60	1	68.30	68.70	0	7,337	0.00%
2018/04/26	4.1	68.48	0	0.00	68.30	4.1	7,428	0.06%
2018/04/25	5	68.30	0	0.00	68.60	5	7,458	0.07%
2018/04/24	2	69.30	0	0.00	69.10	2	7,537	0.03%
2018/04/23	1	70.50	0	0.00	70.40	1	7,618	0.01%
2018/04/20	1	70.60	37	70.01	70.50	-36	7,670	-0.47%
2018/04/19	1	69.30	0	0.00	69.50	1	7,699	0.01%
2018/04/18	12	69.20	1	69.10	69.10	11	7,853	0.14%
2018/04/17	22	70.05	2	70.00	69.00	20	7,917	0.25%
2018/04/16	1	70.40	1	70.50	70.30	0	7,869	0.00%
2018/04/13	0	0.00	2	71.50	71.10	-2	7,902	-0.03%
2018/04/12	3	71.33	0	0.00	71.50	3	7,967	0.04%
2018/04/11	0	0.00	1	72.60	71.80	-1	7,980	-0.01%
2018/04/10	4	71.93	0	0.00	71.80	4	8,034	0.05%
2018/04/09	0	0.00	2	72.25	72.20	-2	8,039	-0.02%
2018/04/03	3	72.10	1	72.20	72.00	2	7,974	0.03%
2018/04/02	0	0.00	3	72.80	72.80	-3	7,947	-0.04%
2018/03/31	1	73.00	0	0.00	73.00	1	7,978	0.01%
2018/03/30	0	0.00	1	73.30	73.20	-1	8,034	-0.01%
2018/03/29	2	72.90	4	72.98	72.60	-2	8,048	-0.02%
2018/03/28	2	73.50	0	0.00	73.50	2	7,982	0.03%
2018/03/26	6	73.23	0	0.00	73.50	6	8,013	0.07%
2018/03/23	8	73.29	1	72.60	73.50	7	8,130	0.09%
2018/03/22	35	74.81	7	74.61	74.50	28	8,208	0.34%
2018/03/21	12	74.79	1	74.70	74.50	11	8,290	0.13%
2018/03/20	4	74.80	4	74.90	74.90	0	8,420	0.00%
2018/03/19	5	74.84	0	0.00	75.50	5	8,424	0.06%
2018/03/16	37	73.94	25	75.05	76.10	12	8,395	0.14%
2018/03/14	1	76.60	1	76.20	76.50	0	8,309	0.00%
2018/03/13	2	76.85	3	77.37	77.30	-1	8,494	-0.01%
2018/03/12	3	77.00	32	76.30	77.40	-29	8,568	-0.34%
2018/03/09	0	0.00	21	75.00	75.00	-21	8,656	-0.24%
2018/03/08	1	74.10	0	0.00	74.20	1	8,821	0.01%
2018/03/07	1	74.40	0	0.00	74.00	1	8,931	0.01%
2018/03/06	1	73.90	0	0.00	73.90	1	9,051	0.01%
2018/03/05	20	74.20	4	74.00	74.00	16	9,241	0.17%
2018/03/02	15	74.10	0	0.00	74.20	15	9,334	0.16%
2018/03/01	4	74.70	0	0.00	75.00	4	9,440	0.04%
2018/02/27	1	75.50	2	75.70	75.00	-1	9,553	-0.01%
2018/02/26	3	75.10	11	75.95	74.90	-8	9,606	-0.08%
2018/02/23	2	74.50	3	75.07	75.60	-1	9,770	-0.01%
2018/02/22	3	73.90	0	0.00	73.70	3	9,939	0.03%
2018/02/21	0	0.00	35	74.62	76.00	-35	9,970	-0.35%
2018/02/12	27	72.60	16	74.49	72.30	11	10,052	0.11%
2018/02/09	2	73.35	6	72.85	73.40	-4	10,206	-0.04%
2018/02/08	27	72.29	0	72.90	72.00	27	10,208	0.26%
2018/02/07	1	73.30	23	74.03	73.60	-22	10,332	-0.21%
2018/02/06	58	72.69	4	73.10	71.50	54	10,314	0.52%
2018/02/05	11	75.73	10	77.40	77.00	1	10,248	0.01%
2018/02/02	4	77.15	1	77.60	77.60	3	10,482	0.03%
2018/02/01	22	77.83	0	0.00	77.00	22	10,459	0.21%
2018/01/31	1	79.00	0	0.00	79.00	1	10,408	0.01%
2018/01/30	1	79.10	58	80.51	79.90	-57	10,369	-0.55%
2018/01/29	1	78.70	0	0.00	78.50	1	10,080	0.01%
2018/01/26	0	0.00	1	78.50	78.40	-1	10,063	-0.01%
2018/01/25	2	78.70	7	78.97	79.00	-5	10,070	-0.05%
2018/01/24	0	0.00	1	77.40	77.60	-1	9,969	-0.01%
2018/01/23	0	0.00	6	78.00	78.00	-6	10,000	-0.06%
2018/01/22	0	0.00	13	77.22	77.40	-13	9,954	-0.13%
2018/01/19	0	0.00	16	77.03	77.30	-16	9,898	-0.16%
2018/01/18	5	77.40	4	77.38	76.70	1	9,823	0.01%
2018/01/17	0	0.00	4	76.48	77.10	-4	9,719	-0.04%
2018/01/16	0	0.00	2	74.95	75.50	-2	9,607	-0.02%
2018/01/15	16	75.44	5	74.52	75.10	11	9,577	0.11%
2018/01/12	2	74.00	6.3	74.38	75.10	-4.3	9,655	-0.04%
2018/01/11	0	0.00	1	72.40	72.50	-1	9,617	-0.01%
2018/01/08	0	0.00	12	71.99	72.00	-12	9,577	-0.13%
2018/01/05	1	71.60	0	0.00	72.00	1	9,559	0.01%
2018/01/03	1	72.50	0	0.00	72.60	1	9,580	0.01%
2018/01/02	0	0.00	1	71.70	72.10	-1	9,546	-0.01%