和碩 (4938)-元大-北屯券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
97.0
漲跌
▲2.3
漲幅
+2.43%
成交量
6,173張
產業
上市電腦週邊類股
1631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-北屯券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-北屯券商分點個股進出
元大-北屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.1	97.30	2	97.50	97.00	-1.9	13,432	-0.01%
2024/04/25	2.1	94.91	2	95.30	94.70	0.1	13,407	0.00%
2024/04/24	0.1	96.60	1	95.70	96.70	-0.9	13,360	-0.01%
2024/04/23	1	94.60	0	0.00	94.70	1	13,435	0.01%
2024/04/22	0	0.00	1	94.40	94.50	-1	13,481	-0.01%
2024/04/19	1.3	94.34	1.4	94.42	94.80	-0.1	13,453	0.00%
2024/04/18	0.1	96.54	1.1	96.39	96.60	-0.9	13,250	-0.01%
2024/04/17	4.1	95.60	13	96.60	96.40	-8.9	13,289	-0.07%
2024/04/16	8.8	96.11	9.5	96.41	95.40	-0.7	13,217	-0.01%
2024/04/15	0.9	99.05	2	99.70	98.70	-1.1	12,982	-0.01%
2024/04/12	12.1	99.03	1.2	99.22	98.30	10.9	12,865	0.08%
2024/04/11	1.2	99.73	13.1	100.27	101.50	-11.9	12,727	-0.09%
2024/04/10	0.5	101.50	4	102.88	101.00	-3.5	12,741	-0.03%
2024/04/09	4.1	100.99	2	100.75	100.50	2.1	12,653	0.02%
2024/04/08	2.1	101.00	171	100.89	101.00	-168.9	12,569	-1.34%	大賣/鉅額交易
2024/04/03	6.2	97.70	4	97.68	97.40	2.2	12,409	0.02%
2024/04/02	4	98.40	0	98.70	98.30	4	12,352	0.03%
2024/04/01	9.2	99.51	9	98.92	97.50	0.1	12,444	0.00%
2024/03/29	2	100.55	8	102.06	102.00	-6	12,305	-0.05%
2024/03/28	4.1	98.44	0	0.00	99.70	4.1	11,794	0.03%
2024/03/27	8.2	97.50	6	97.55	98.40	2.2	11,473	0.02%
2024/03/26	7.3	97.55	6	100.07	97.80	1.3	11,451	0.01%
2024/03/25	16.3	101.27	12.2	101.29	101.50	4.1	11,190	0.04%
2024/03/22	6	101.67	3.1	101.84	102.00	3	10,988	0.03%
2024/03/21	35.4	102.28	11.1	103.08	104.50	24.2	10,738	0.23%
2024/03/20	51.7	104.81	36.7	104.81	103.50	14.9	10,139	0.15%
2024/03/19	27.6	97.21	40.6	97.38	100.00	-13	8,878	-0.15%
2024/03/18	5.1	89.34	17.1	90.20	91.00	-12	8,004	-0.15%
2024/03/15	2.1	88.07	5	88.72	89.10	-2.9	7,842	-0.04%
2024/03/14	2.1	88.42	6	89.03	88.60	-3.9	7,682	-0.05%
2024/03/13	1	90.30	38.3	89.73	89.90	-37.3	7,542	-0.49%
2024/03/12	8	87.00	4.2	86.43	87.50	3.8	7,197	0.05%
2024/03/11	1.2	84.93	1	85.50	85.10	0.2	7,121	0.00%
2024/03/08	5	86.10	9	85.77	85.30	-4	7,116	-0.06%
2024/03/07	2.1	85.69	0	0.00	85.40	2.1	7,063	0.03%
2024/03/06	2	85.70	0.1	86.00	86.50	1.9	6,997	0.03%
2024/03/05	0	85.50	1	86.50	86.50	-1	7,064	-0.01%
2024/03/04	2	85.51	5	86.20	86.00	-3	7,086	-0.04%
2024/03/01	1	85.39	0	0.00	84.90	1	7,078	0.01%
2024/02/29	2	84.80	1	85.00	85.50	1	7,042	0.01%
2024/02/27	2.1	84.31	5.2	84.38	84.30	-3.1	6,954	-0.04%
2024/02/26	1	85.60	0	0.00	85.60	1	6,928	0.01%
2024/02/23	2	86.34	2	86.45	85.90	0	6,926	0.00%
2024/02/22	8.1	86.62	10	86.12	86.60	-1.9	6,984	-0.03%
2024/02/21	3.2	85.74	9	85.60	85.90	-5.8	6,966	-0.08%
2024/02/20	8	85.38	1	84.80	85.50	7	7,099	0.10%
2024/02/19	2.1	84.59	0	0.00	84.80	2.1	7,108	0.03%
2024/02/16	0	0.00	0.4	84.50	84.70	-0.4	7,199	-0.01%
2024/02/15	3.1	83.88	3	83.73	83.70	0.1	7,308	0.00%
2024/02/05	1.2	83.72	2	84.40	84.50	-0.9	7,268	-0.01%
2024/02/02	3	83.97	2	84.20	84.30	1	7,266	0.01%
2024/02/01	1	83.10	0	0.00	84.10	1	7,299	0.01%
2024/01/31	2.1	82.76	0	0.00	82.70	2.1	7,276	0.03%
2024/01/30	0	0.00	0.2	84.00	83.80	-0.2	7,219	0.00%
2024/01/29	2.4	84.13	1	84.40	84.20	1.4	7,241	0.02%
2024/01/26	0.1	83.50	0	0.00	83.30	0.1	7,212	0.00%
2024/01/25	1.1	84.52	2.2	84.63	84.20	-1	7,174	-0.01%
2024/01/24	13	86.60	3	85.23	86.10	10	7,126	0.14%
2024/01/23	3.1	82.25	0	0.00	83.50	3.1	6,876	0.05%
2024/01/22	0.1	83.30	0	0.00	83.00	0.1	6,794	0.00%
2024/01/19	0	0.00	0.3	81.40	82.60	-0.3	6,812	0.00%
2024/01/18	0	0.00	2	80.80	80.70	-2	6,816	-0.03%
2024/01/17	1	81.00	0.5	81.30	80.80	0.5	6,811	0.01%
2024/01/16	3.1	82.00	0	81.60	81.80	3	6,705	0.05%
2024/01/15	2	82.51	0	0.00	82.40	2	6,637	0.03%
2024/01/12	1	83.00	0	0.00	83.00	1	6,638	0.02%
2024/01/11	1.1	83.16	0	0.00	82.50	1.1	6,663	0.02%
2024/01/10	2	83.00	2	83.50	82.90	0	6,595	0.00%
2024/01/09	0.5	83.56	0	0.00	83.80	0.5	6,670	0.01%
2024/01/05	2	84.40	10	84.00	83.90	-8	6,640	-0.12%
2024/01/04	11	84.30	1.1	84.69	84.60	9.9	6,633	0.15%
2024/01/03	12	85.80	4.1	85.80	85.90	8	6,624	0.12%
2024/01/02	0	86.54	4	87.25	87.40	-4	6,564	-0.06%
2023/12/29	11.1	86.98	22.4	86.57	87.30	-11.3	6,566	-0.17%
2023/12/28	7	88.43	2	88.30	88.20	5	6,480	0.08%
2023/12/27	22	89.39	323	89.48	89.50	-301	6,434	-4.68%	大賣/鉅額交易
2023/12/26	1.2	87.84	314	87.77	88.00	-312.9	6,217	-5.03%	大賣/鉅額交易
2023/12/25	5	86.80	108	86.68	86.80	-103	6,146	-1.68%	大賣/鉅額交易
2023/12/22	2.1	84.90	0	0.00	85.80	2.1	6,086	0.03%
2023/12/21	1.1	85.09	0	0.00	85.90	1.1	5,982	0.02%
2023/12/20	10	85.69	18	85.65	86.50	-8	5,833	-0.14%
2023/12/19	0	84.65	0	0.00	85.00	0	5,606	0.00%
2023/12/18	3	84.83	8	85.40	85.50	-5	5,517	-0.09%
2023/12/15	0.1	84.70	1.2	84.80	84.50	-1.1	5,391	-0.02%
2023/12/14	0.1	84.99	102	85.60	85.50	-101.9	5,312	-1.92%	大賣/鉅額交易
2023/12/13	5	83.70	8.1	84.10	84.80	-3.1	5,223	-0.06%
2023/12/12	2	83.40	8.2	82.99	83.10	-6.2	5,215	-0.12%
2023/12/11	0	0.00	1	82.00	82.50	-1	5,183	-0.02%
2023/12/08	0	81.50	0	0.00	81.70	0	5,160	0.00%
2023/12/07	0	80.85	0.4	81.10	81.10	-0.4	5,228	-0.01%
2023/12/06	0	81.00	0	0.00	81.30	0	5,337	0.00%
2023/12/05	1.1	79.97	2	80.10	80.80	-0.9	5,343	-0.02%
2023/12/04	0	80.78	7	80.81	80.90	-7	5,339	-0.13%
2023/11/30	1	81.09	0.1	81.10	81.20	0.9	5,375	0.02%
2023/11/29	5	82.00	0.2	81.40	81.70	4.9	5,281	0.09%
2023/11/24	0	80.60	0	0.00	80.80	0	5,343	0.00%
2023/11/22	0	81.20	0	0.00	81.00	0	5,469	0.00%
2023/11/21	0	81.60	3	81.70	81.90	-3	5,630	-0.05%
2023/11/20	0	0.00	3	80.97	81.10	-3	5,878	-0.05%
2023/11/17	1	80.01	5.4	80.47	80.80	-4.4	5,985	-0.07%
2023/11/16	0.1	79.80	0	0.00	80.00	0.1	5,989	0.00%
2023/11/15	3	80.27	0.1	79.80	80.00	2.9	6,078	0.05%
2023/11/14	0	0.00	14	79.03	79.50	-14	6,138	-0.23%
2023/11/13	0	77.80	0	0.00	77.90	0	6,124	0.00%
2023/11/10	0	77.50	1	78.30	78.30	-1	6,225	-0.02%
2023/11/09	0	0.00	2	78.15	78.00	-2	6,305	-0.03%
2023/11/08	1	77.90	2	78.05	78.00	-1	6,356	-0.02%
2023/11/07	0	0.00	1	77.90	78.00	-1	6,421	-0.02%
2023/11/06	0	0.00	9	77.70	77.50	-9	6,614	-0.14%
2023/11/03	0.2	76.98	1	77.00	76.70	-0.8	6,670	-0.01%
2023/11/02	1	77.60	0	0.00	77.20	1	6,767	0.01%
2023/11/01	0	0.00	3	76.00	76.90	-3	6,838	-0.04%
2023/10/31	0.4	75.40	0	0.00	75.40	0.4	6,907	0.01%
2023/10/26	0.1	76.18	0	0.00	76.40	0.1	7,180	0.00%
2023/10/25	0.1	76.60	0	0.00	77.00	0.1	7,240	0.00%
2023/10/23	0	75.53	0.1	75.50	75.40	-0.1	7,533	0.00%
2023/10/20	0	75.80	0.1	76.00	76.00	-0.1	7,910	0.00%
2023/10/19	0.2	76.50	0	0.00	76.60	0.2	8,293	0.00%
2023/10/18	0	0.00	5	76.60	76.90	-5	8,554	-0.06%
2023/10/17	12	77.65	2	79.00	77.00	10	8,891	0.11%
2023/10/16	2	77.60	3	78.13	77.60	-1	9,690	-0.01%
2023/10/13	1.2	78.24	0	0.00	77.90	1.2	11,707	0.01%
2023/10/12	2	78.15	4	78.73	78.90	-2	12,173	-0.02%
2023/10/11	2	78.05	9.6	78.48	78.10	-7.6	12,236	-0.06%
2023/10/05	0	0.00	1.1	77.59	77.70	-1.1	12,401	-0.01%
2023/10/04	0.2	76.30	0	0.00	76.20	0.2	12,360	0.00%
2023/10/03	1	77.10	0	0.00	77.40	1	12,355	0.01%
2023/10/02	1.2	76.77	1	77.00	76.60	0.2	12,385	0.00%
2023/09/27	1	76.10	0	0.00	76.30	1	12,570	0.01%
2023/09/26	0.1	76.17	2	76.40	76.00	-1.9	12,860	-0.02%
2023/09/25	2	76.30	0	0.00	76.70	2	13,053	0.02%
2023/09/21	0.1	76.50	0	0.00	76.50	0.1	13,295	0.00%
2023/09/20	1.1	77.20	3	77.53	77.00	-2	13,295	-0.01%
2023/09/19	1	77.70	1	78.10	77.20	0	13,334	0.00%
2023/09/18	1.1	77.52	0	0.00	77.30	1.1	13,443	0.01%
2023/09/15	2.2	77.78	2	77.90	78.10	0.2	13,460	0.00%
2023/09/14	0	0.00	2	77.75	77.50	-2	13,389	-0.01%
2023/09/13	3	76.70	1	76.30	76.80	2	13,514	0.01%
2023/09/12	0	0.00	2	77.00	76.70	-2	14,226	-0.01%
2023/09/11	3.2	75.80	1	76.70	74.90	2.2	14,315	0.02%
2023/09/08	1	77.90	2	78.05	78.10	-1	14,255	-0.01%
2023/09/06	1	77.80	0	0.00	77.80	1	14,359	0.01%
2023/09/05	0	0.00	1	77.30	77.70	-1	14,400	-0.01%
2023/09/04	2	77.05	0	0.00	77.30	2	14,516	0.01%
2023/09/01	2	78.30	0	0.00	77.70	2	14,570	0.01%
2023/08/31	4	78.05	1.6	78.24	78.00	2.4	14,595	0.02%
2023/08/30	1	78.40	0	0.00	78.50	1	14,722	0.01%
2023/08/29	10.2	78.29	2	78.30	78.30	8.2	14,915	0.05%
2023/08/28	6	79.05	5	79.00	78.70	1	14,904	0.01%
2023/08/25	6.1	78.57	13	79.39	78.90	-7	14,987	-0.05%
2023/08/24	11.1	79.42	42.3	79.26	80.10	-31.3	14,881	-0.21%
2023/08/23	1	78.70	10.1	78.52	78.70	-9.1	14,565	-0.06%
2023/08/22	4.6	77.60	6.1	77.90	77.80	-1.5	14,486	-0.01%
2023/08/21	1	76.90	1.1	76.58	76.70	-0.1	14,343	0.00%
2023/08/18	4	76.88	5	77.60	76.90	-1	14,225	-0.01%
2023/08/17	6.1	76.52	3	76.70	77.30	3.1	14,094	0.02%
2023/08/16	4	77.08	2	76.80	77.40	2	13,978	0.01%
2023/08/15	20	76.50	18	76.49	76.60	2	13,908	0.01%
2023/08/14	10.1	75.10	1	75.40	75.50	9.1	13,846	0.07%
2023/08/11	3	76.00	2	76.20	76.20	1	13,859	0.01%
2023/08/10	12.1	75.65	1	77.50	76.10	11.1	13,824	0.08%
2023/08/09	11	77.90	13	78.62	78.40	-2	13,609	-0.01%
2023/08/08	5	77.04	6.1	77.52	77.50	-1.1	13,510	-0.01%
2023/08/07	3	77.26	1	76.90	76.70	2	13,417	0.01%
2023/08/04	8	76.31	13.2	75.91	76.70	-5.2	13,310	-0.04%
2023/08/02	5.1	75.69	8	76.51	75.80	-2.9	13,195	-0.02%
2023/08/01	3.1	76.36	2	76.10	76.20	1.1	13,033	0.01%
2023/07/31	2.4	76.74	3	76.33	76.40	-0.6	12,942	0.00%
2023/07/28	15.1	78.21	15	78.05	78.70	0.1	12,711	0.00%
2023/07/27	2.2	78.50	35	77.85	77.50	-32.9	12,594	-0.26%
2023/07/26	46	78.87	11.5	78.63	78.80	34.5	12,450	0.28%
2023/07/25	16.5	80.72	27.7	80.81	80.20	-11.2	12,303	-0.09%
2023/07/24	34	79.13	34.1	78.63	78.80	-0.1	11,989	0.00%
2023/07/21	30.1	76.29	39.5	75.96	76.60	-9.4	11,653	-0.08%
2023/07/20	77.3	76.83	55	76.93	76.10	22.3	11,433	0.19%
2023/07/19	94.1	81.43	57.2	78.13	76.80	36.9	11,091	0.33%
2023/07/18	100.7	86.04	56.8	85.78	84.20	43.9	10,245	0.43%
2023/07/17	10	81.42	70.1	80.96	81.90	-60.1	8,199	-0.73%
2023/07/14	5	74.98	1	74.70	74.50	4	7,719	0.05%
2023/07/13	11.5	74.56	4.3	74.50	74.20	7.2	7,601	0.09%
2023/07/12	9	71.71	100	72.02	72.10	-91	7,436	-1.22%
2023/07/11	1.1	70.30	138	71.17	71.50	-136.9	7,381	-1.85%	大賣/鉅額交易
2023/07/10	0	0.00	8	70.20	69.90	-8	7,371	-0.11%
2023/07/07	0	69.90	2	70.40	70.50	-2	7,383	-0.03%
2023/07/06	38	71.20	4	71.10	70.70	34	7,363	0.46%
2023/07/05	52.2	71.66	0	0.00	71.50	52.2	7,229	0.72%
2023/07/04	107.2	72.58	0	0.00	72.20	107.2	7,130	1.50%	大買/鉅額交易
2023/07/03	59	76.18	6	76.00	76.00	53	6,909	0.77%
2023/06/30	1	75.00	8	75.00	74.80	-7	6,771	-0.10%
2023/06/29	1.5	75.60	0	0.00	75.10	1.5	6,656	0.02%
2023/06/28	3	74.93	1	75.20	74.80	2	6,578	0.03%
2023/06/27	3.1	74.05	0	0.00	74.70	3.1	6,554	0.05%
2023/06/26	2.2	75.64	1	75.60	75.30	1.2	6,478	0.02%
2023/06/21	1.1	77.36	0	0.00	77.00	1.1	6,359	0.02%
2023/06/20	0.3	76.62	4	76.62	76.40	-3.8	6,345	-0.06%
2023/06/19	4.2	77.52	7.8	77.46	77.10	-3.6	6,266	-0.06%
2023/06/16	5	80.42	6.1	80.47	79.30	-1.1	6,128	-0.02%
2023/06/15	4.5	79.19	11.4	79.41	79.40	-6.9	5,369	-0.13%
2023/06/14	0.1	77.98	2	78.10	78.00	-1.9	5,251	-0.04%
2023/06/13	1.2	77.76	0	0.00	78.00	1.2	5,214	0.02%
2023/06/12	0.3	77.66	4.5	77.62	77.60	-4.2	5,273	-0.08%
2023/06/09	0	0.00	6	78.17	78.10	-6	5,217	-0.11%
2023/06/08	1	78.20	0	0.00	77.40	1	5,167	0.02%
2023/06/07	0	0.00	3	78.03	78.20	-3	5,067	-0.06%
2023/06/06	4	77.60	18.9	77.54	77.50	-14.9	4,999	-0.30%
2023/06/05	5	77.88	9.1	77.96	78.00	-4.1	4,932	-0.08%
2023/06/02	0.3	77.40	10	76.54	77.10	-9.8	4,767	-0.20%
2023/06/01	1	75.30	2	75.60	75.70	-1	4,541	-0.02%
2023/05/31	5	75.18	4	75.50	75.30	1	4,480	0.02%
2023/05/30	2	74.80	5	75.00	75.00	-3	4,343	-0.07%
2023/05/29	2	74.70	7.2	74.79	74.70	-5.2	4,292	-0.12%
2023/05/26	0	0.00	4	74.28	74.50	-4	4,279	-0.09%
2023/05/25	1	73.60	1	73.50	73.60	0	4,183	0.00%
2023/05/23	0	72.90	0	0.00	73.10	0	4,149	0.00%
2023/05/22	0	73.00	1	73.20	73.40	-1	4,114	-0.02%
2023/05/19	0.1	73.00	6	73.07	73.20	-5.9	4,072	-0.15%
2023/05/18	0	72.10	0	0.00	72.40	0	3,997	0.00%
2023/05/17	0.2	71.50	5	71.96	72.30	-4.9	3,986	-0.12%
2023/05/16	1	71.30	5	70.84	71.30	-4	3,882	-0.10%
2023/05/12	1	69.90	0	0.00	69.70	1	3,871	0.03%
2023/05/11	0	70.60	1	70.70	70.70	-1	3,826	-0.03%
2023/05/10	0	70.00	0	0.00	70.40	0	3,810	0.00%
2023/05/09	0.1	70.20	0	0.00	70.50	0.1	3,837	0.00%
2023/05/08	0	70.10	0	0.00	70.30	0	3,910	0.00%
2023/05/05	0	70.10	0	0.00	70.10	0	3,933	0.00%
2023/05/04	0	70.05	0	0.00	70.20	0	3,961	0.00%
2023/05/03	0	70.20	0	0.00	70.20	0	3,972	0.00%
2023/05/02	0	0.00	1	70.50	70.50	-1	4,086	-0.02%
2023/04/28	0	69.70	0	0.00	70.00	0	4,147	0.00%
2023/04/26	1	69.60	1	69.70	69.70	0	4,071	0.00%
2023/04/25	0	69.30	0	0.00	69.00	0	3,961	0.00%
2023/04/24	1	69.80	0	0.00	69.70	1	3,855	0.03%
2023/04/21	1	70.20	0	70.10	70.10	1	3,774	0.03%
2023/04/19	0	0.00	1	70.30	70.20	-1	3,723	-0.03%
2023/04/18	1	70.20	1.4	70.13	70.10	-0.4	3,702	-0.01%
2023/04/17	0	70.01	2	70.30	70.70	-2	3,715	-0.05%
2023/04/14	0.1	69.82	0	0.00	70.20	0.1	3,662	0.00%
2023/04/13	1	70.60	0	0.00	70.30	1	3,653	0.03%
2023/04/12	0.1	70.35	2	70.60	70.60	-1.9	3,635	-0.05%
2023/04/10	1	69.71	0	0.00	69.90	1	3,573	0.03%
2023/04/06	0	69.90	4	70.13	70.50	-4	3,537	-0.11%
2023/03/31	0	69.90	0	0.00	69.70	0	3,480	0.00%
2023/03/30	0	69.60	0	0.00	69.90	0	3,647	0.00%
2023/03/29	0	0.00	1	69.70	69.90	-1	3,876	-0.03%
2023/03/28	0.1	69.69	0.1	69.50	69.50	0	4,095	0.00%
2023/03/27	0	69.70	3	69.90	69.90	-3	4,367	-0.07%
2023/03/24	0.1	69.51	0	0.00	69.90	0.1	4,654	0.00%
2023/03/23	0	69.20	1	69.40	69.80	-1	4,667	-0.02%
2023/03/22	0	69.20	0	0.00	69.40	0	4,691	0.00%
2023/03/20	0	0.00	0.5	68.10	68.40	-0.5	4,785	-0.01%
2023/03/17	0	0.00	1	67.60	67.90	-1	4,828	-0.02%
2023/03/16	0	0.00	1	67.00	67.40	-1	4,805	-0.02%
2023/03/15	2.3	67.02	0	0.00	66.60	2.3	4,826	0.05%
2023/03/14	1	68.60	0	0.00	69.00	1	4,722	0.02%
2023/03/13	0	68.30	0	0.00	69.40	0	4,759	0.00%
2023/03/10	2	69.00	0	0.00	69.00	2	4,742	0.04%
2023/03/09	2	69.60	0	0.00	69.80	2	4,780	0.04%
2023/03/08	0	69.43	0	0.00	69.80	0	4,829	0.00%
2023/03/07	0.8	69.60	1	69.60	69.90	-0.2	4,838	0.00%
2023/03/06	0	0.00	1	69.00	69.00	-1	4,816	-0.02%
2023/03/01	0	0.00	3	67.40	68.00	-3	4,827	-0.06%
2023/02/24	0	68.30	2	68.50	68.00	-2	4,830	-0.04%
2023/02/23	0	0.00	1	68.30	68.50	-1	4,810	-0.02%
2023/02/22	0	0.00	1	67.90	68.20	-1	4,832	-0.02%
2023/02/21	0	0.00	5.1	67.90	67.90	-5.1	4,846	-0.11%
2023/02/20	1	67.70	0	0.00	67.80	1	4,911	0.02%
2023/02/17	0.1	67.30	2	67.49	67.50	-2	4,942	-0.04%
2023/02/16	1.1	67.00	0	0.00	67.00	1.1	5,009	0.02%
2023/02/15	0	0.00	7	67.20	67.20	-7	5,110	-0.14%
2023/02/14	0	66.80	0	0.00	66.70	0	5,099	0.00%
2023/02/10	0	66.27	0	0.00	66.60	0	5,092	0.00%
2023/02/09	0	0.00	1	66.40	66.50	-1	5,098	-0.02%
2023/02/08	2	66.30	0	0.00	66.20	2	5,142	0.04%
2023/02/07	0	0.00	51	66.50	66.60	-51	5,177	-0.98%
2023/02/03	7	65.37	0	0.00	65.40	7	5,143	0.14%
2023/02/02	0.1	65.50	5	65.30	65.40	-5	5,212	-0.09%
2023/02/01	0.1	64.80	0	0.00	65.00	0.1	5,234	0.00%
2023/01/31	0	64.60	100	64.71	64.50	-100	5,257	-1.90%
2023/01/30	0	65.10	0	0.00	65.60	0	5,172	0.00%
2023/01/13	0	64.40	0	0.00	64.30	0	5,166	0.00%
2023/01/12	0	64.40	10	64.50	64.50	-10	5,310	-0.19%
2023/01/11	0	64.60	0	0.00	64.50	0	5,367	0.00%
2023/01/10	1	64.40	1	64.50	64.50	0	5,497	0.00%
2023/01/09	0	64.50	1.2	64.73	64.80	-1.2	5,566	-0.02%
2023/01/06	0	63.80	0	0.00	64.00	0	5,574	0.00%
2023/01/04	0	63.55	0	0.00	63.50	0	5,611	0.00%
2023/01/03	0	0.00	1	63.30	63.70	-1	5,662	-0.02%
2022/12/30	0.1	63.80	1	63.60	63.50	-1	5,676	-0.02%
2022/12/23	2	64.00	0	0.00	64.20	2	5,962	0.03%
2022/12/21	0	63.30	0	0.00	63.70	0	5,819	0.00%
2022/12/20	0	63.50	0	0.00	63.60	0	5,618	0.00%
2022/12/19	1.4	62.86	1	63.60	63.80	0.4	5,419	0.01%
2022/12/16	0	62.47	0	0.00	64.00	0	5,185	0.00%
2022/12/14	0	63.10	2	63.50	63.30	-2	5,077	-0.04%
2022/12/13	0	62.80	0.1	62.90	63.20	-0.1	5,120	0.00%
2022/12/12	0	62.30	0	0.00	63.20	0	5,121	0.00%
2022/12/09	0	0.00	1	63.10	63.10	-1	5,270	-0.02%
2022/12/08	0	62.30	0	0.00	62.20	0	5,305	0.00%
2022/12/06	0	63.00	0	0.00	63.80	0	5,406	0.00%
2022/12/05	0.2	62.10	0	0.00	63.50	0.2	5,390	0.00%
2022/12/02	0	61.66	0	0.00	61.90	0	5,361	0.00%
2022/12/01	1.1	61.98	2	61.60	61.70	-0.9	5,372	-0.02%
2022/11/30	1	61.50	1.1	61.41	62.00	-0.1	5,351	0.00%
2022/11/29	0	0.00	2	60.70	61.50	-2	5,417	-0.04%
2022/11/22	0	59.20	0	0.00	59.30	0	5,533	0.00%
2022/11/21	0	59.68	0	0.00	59.40	0	5,504	0.00%
2022/11/17	0.4	60.00	2	59.50	60.30	-1.6	5,470	-0.03%
2022/11/16	0	60.20	0	0.00	60.40	0	5,481	0.00%
2022/11/14	1	60.20	0	0.00	60.40	1	5,454	0.02%
2022/11/11	2	59.45	0	0.00	60.00	2	5,398	0.04%
2022/11/09	1	58.00	0	0.00	58.40	1	5,356	0.02%
2022/11/03	0.1	56.78	0.7	57.10	56.40	-0.6	5,432	-0.01%
2022/11/02	1	58.00	0	0.00	57.50	1	5,429	0.02%
2022/11/01	1	58.60	0	0.00	58.40	1	5,431	0.02%
2022/10/31	0	0.00	1	59.00	59.00	-1	5,488	-0.02%
2022/10/20	1.1	55.33	0.8	56.00	55.90	0.2	5,525	0.00%
2022/10/18	2.1	56.46	0	0.00	56.60	2.1	5,355	0.04%
2022/10/17	0	0.00	1	57.70	57.60	-1	5,312	-0.02%
2022/10/14	1	57.50	0	0.00	57.30	1	5,331	0.02%
2022/10/12	1	57.00	0	0.00	57.30	1	5,438	0.02%
2022/10/11	0	57.63	0	0.00	57.30	0	5,491	0.00%
2022/10/07	1	58.30	0	0.00	58.20	1	5,426	0.02%
2022/10/06	0	59.00	0	0.00	59.00	0	5,460	0.00%
2022/10/04	0.1	59.30	0	0.00	59.10	0.1	5,430	0.00%
2022/10/03	1	57.41	1	57.60	57.50	0	5,383	0.00%
2022/09/30	0	58.80	3	58.80	58.50	-3	5,397	-0.06%
2022/09/29	2	59.15	0	0.00	59.20	2	5,353	0.04%
2022/09/27	0.1	59.80	1	60.30	59.50	-1	5,346	-0.02%
2022/09/26	0	59.90	1	59.60	59.30	-1	5,384	-0.02%
2022/09/23	5	60.54	0	0.00	60.40	5	5,451	0.09%
2022/09/22	3.1	61.47	0	0.00	61.50	3.1	5,844	0.05%
2022/09/21	0	63.20	0	0.00	63.10	0	5,881	0.00%
2022/09/20	0	0.00	1	63.90	63.70	-1	5,815	-0.02%
2022/09/16	0	63.35	0	0.00	63.50	0	5,743	0.00%
2022/09/14	0	64.10	0	0.00	63.40	0	5,603	0.00%
2022/09/13	0	0.00	1	65.00	65.50	-1	5,593	-0.02%
2022/09/08	2	63.84	0	0.00	63.70	2	5,677	0.04%
2022/09/07	0	63.50	2.2	64.31	64.40	-2.2	5,696	-0.04%
2022/09/06	0	64.20	0	0.00	64.50	0	5,681	0.00%
2022/09/05	0	0.00	1.6	64.39	64.50	-1.6	5,657	-0.03%
2022/09/02	0	62.50	0	0.00	62.10	0	5,585	0.00%
2022/09/01	0.2	62.83	3	62.70	63.10	-2.8	5,556	-0.05%
2022/08/31	0	64.00	0	0.00	63.60	0	5,551	0.00%
2022/08/30	0.2	64.30	4	63.98	64.10	-3.9	5,518	-0.07%
2022/08/29	0.1	63.43	0	0.00	63.30	0.1	5,527	0.00%
2022/08/26	2	64.30	0.1	64.50	64.20	1.9	5,538	0.04%
2022/08/25	0	0.00	2	64.20	63.80	-2	5,583	-0.04%
2022/08/23	0	0.00	2	64.20	64.20	-2	5,806	-0.03%
2022/08/22	1	62.90	1	64.10	64.20	0	5,821	0.00%
2022/08/16	3	62.40	0	0.00	62.20	3	5,858	0.05%
2022/08/15	0.1	63.40	0	0.00	63.00	0.1	5,812	0.00%
2022/08/12	102.1	65.38	3	64.50	64.50	99.1	5,768	1.72%	大買/
2022/08/10	1	62.40	5	62.80	63.00	-4	5,813	-0.07%
2022/08/05	5.2	62.01	0	0.00	62.00	5.2	6,189	0.08%
2022/08/04	0.1	62.88	3	62.80	63.00	-2.9	6,211	-0.05%
2022/08/03	0.1	62.81	0	0.00	63.10	0.1	6,229	0.00%
2022/08/02	0	0.00	49.1	62.19	63.00	-49.1	6,251	-0.78%
2022/07/29	1	62.40	2	62.45	62.20	-1	6,215	-0.02%
2022/07/28	1	61.70	1	61.70	62.30	0	6,139	0.00%
2022/07/27	5	61.16	0	0.00	61.60	5	6,113	0.08%
2022/07/26	0.1	61.03	0	0.00	60.80	0.1	6,119	0.00%
2022/07/25	2	61.90	2	61.90	61.60	0	6,160	0.00%
2022/07/21	1	60.30	0	0.00	60.50	1	6,216	0.02%
2022/07/20	1	59.10	0	0.00	59.40	1	6,235	0.02%
2022/07/19	0	58.50	0	0.00	58.80	0	6,289	0.00%
2022/07/18	1	58.70	9	58.51	58.70	-8	6,313	-0.13%
2022/07/14	2.1	59.24	1	58.80	59.20	1.1	6,450	0.02%
2022/07/13	1	57.70	0.2	58.00	57.70	0.8	6,420	0.01%
2022/07/12	0.2	56.42	0	0.00	56.70	0.2	6,400	0.00%
2022/07/11	1.3	57.40	0	0.00	57.40	1.3	6,416	0.02%
2022/07/08	1	57.30	1	57.50	57.40	0	6,420	0.00%
2022/07/07	0	0.00	1	56.40	56.70	-1	6,437	-0.02%
2022/07/06	8.1	55.65	0	0.00	55.10	8.1	6,481	0.13%
2022/07/05	0.5	56.20	5	56.60	56.40	-4.5	6,465	-0.07%
2022/07/04	1.1	55.90	0	0.00	55.70	1.1	6,456	0.02%
2022/07/01	6	57.68	1	57.90	57.10	5	6,479	0.08%
2022/06/30	21.2	58.58	0	0.00	57.00	21.2	6,414	0.33%
2022/06/29	3.1	66.82	0	0.00	66.80	3.1	6,015	0.05%
2022/06/23	1	67.70	1	68.00	67.50	0	5,895	0.00%
2022/06/22	0.1	68.60	0	0.00	68.20	0.1	5,915	0.00%
2022/06/21	0.1	68.60	2	69.30	69.10	-1.9	6,024	-0.03%
2022/06/20	0.1	68.80	0	0.00	68.30	0.1	6,034	0.00%
2022/06/17	0.1	68.60	2	69.35	69.90	-1.9	6,074	-0.03%
2022/06/16	0	0.00	4	69.40	68.80	-4	6,000	-0.07%
2022/06/15	3	68.90	0	0.00	68.80	3	6,342	0.05%
2022/06/14	0.1	68.50	0	69.00	68.60	0	6,481	0.00%
2022/06/13	0.1	68.50	0	68.80	68.70	0.1	6,625	0.00%
2022/06/10	1.1	68.99	0	0.00	68.70	1.1	6,724	0.02%
2022/06/09	0	0.00	1	69.50	69.40	-1	6,904	-0.01%
2022/06/07	0	0.00	0	69.30	69.20	0	7,129	0.00%
2022/06/06	0	0.00	0	69.30	69.50	0	7,135	0.00%
2022/06/02	1	68.90	5	69.18	68.90	-4	7,250	-0.06%
2022/06/01	0	0.00	1	69.10	69.20	-1	7,348	-0.01%
2022/05/31	0	0.00	2	68.90	69.60	-2	7,348	-0.03%
2022/05/30	3	68.17	0	0.00	68.30	3	7,147	0.04%
2022/05/27	0	0.00	1	66.80	67.00	-1	7,128	-0.01%
2022/05/26	2.3	66.31	1	66.60	65.90	1.3	7,201	0.02%
2022/05/25	0.1	66.00	0	0.00	65.90	0.1	7,231	0.00%
2022/05/24	1	65.30	0	0.00	64.90	1	7,279	0.01%
2022/05/23	2.3	65.26	0	0.00	65.30	2.3	7,278	0.03%
2022/05/18	1	65.40	1	65.10	65.20	0	7,214	0.00%
2022/05/17	2	64.70	0	0.00	64.50	2	7,177	0.03%
2022/05/16	3	64.63	2	65.30	64.20	1	7,123	0.01%
2022/05/13	4.5	65.27	1	64.60	64.60	3.5	7,048	0.05%
2022/05/12	3	67.80	0	0.00	67.70	3	6,802	0.04%
2022/05/11	1	68.80	0	0.00	68.50	1	6,716	0.01%
2022/05/10	0	0.00	95	68.90	69.70	-95	6,755	-1.41%
2022/05/09	3	69.70	0	0.00	69.40	3	6,795	0.04%
2022/05/06	3	69.93	0	0.00	70.60	3	6,771	0.04%
2022/05/05	0	0.00	1	71.10	70.90	-1	6,821	-0.01%
2022/05/04	1	70.20	0	0.00	70.50	1	6,845	0.01%
2022/05/03	0	0.00	1	70.10	70.40	-1	6,908	-0.01%
2022/04/28	2	69.30	0	0.00	69.40	2	7,031	0.03%
2022/04/27	1	69.90	0	0.00	69.90	1	6,982	0.01%
2022/04/26	0	0.00	16	71.53	71.30	-16	7,134	-0.22%
2022/04/25	2.1	70.16	1	70.20	70.50	1.1	7,315	0.01%
2022/04/21	0.1	71.50	0	0.00	71.90	0.1	7,147	0.00%
2022/04/20	0.1	70.50	2	70.90	70.70	-2	7,091	-0.03%
2022/04/19	0	0.00	7	70.41	70.00	-7	6,993	-0.10%
2022/04/18	2	69.75	11	70.35	70.50	-9	7,016	-0.13%
2022/04/14	1	71.20	0	0.00	71.50	1	6,987	0.01%
2022/04/12	0	0.00	3.3	71.33	71.00	-3.3	7,071	-0.05%
2022/04/08	1.1	71.39	0	0.00	71.60	1.1	7,041	0.02%
2022/04/07	1	71.00	0	0.00	71.10	1	7,028	0.01%
2022/04/06	0	71.60	0	0.00	71.60	0	6,920	0.00%
2022/04/01	0	0.00	3.1	72.07	72.50	-3.1	6,933	-0.04%
2022/03/31	0.1	72.30	0	0.00	72.40	0.1	6,919	0.00%
2022/03/30	0	0.00	3	72.57	72.70	-3	6,873	-0.04%
2022/03/29	1.1	72.60	1	72.80	72.80	0.1	6,864	0.00%
2022/03/28	5.1	72.70	0	0.00	72.80	5.1	6,831	0.08%
2022/03/25	0.2	73.28	0	0.00	73.60	0.2	6,816	0.00%
2022/03/24	5.1	73.30	15	73.45	73.60	-10	6,793	-0.15%
2022/03/23	0	0.00	0.5	72.58	73.00	-0.5	6,702	-0.01%
2022/03/22	12	72.67	11.1	72.27	72.80	0.9	6,628	0.01%
2022/03/21	0.1	72.05	2	72.30	71.90	-1.9	6,518	-0.03%
2022/03/18	0	72.40	32	72.79	72.80	-32	6,492	-0.49%
2022/03/17	2	72.50	4.6	72.52	72.90	-2.6	6,112	-0.04%
2022/03/16	0.2	71.60	4	71.80	72.10	-3.8	5,956	-0.06%
2022/03/15	1	71.20	0	0.00	71.60	1	5,852	0.02%
2022/03/14	2	71.45	7	71.04	71.60	-5	5,755	-0.09%
2022/03/11	13	70.73	5.4	70.82	70.40	7.6	5,584	0.14%
2022/03/10	0.1	69.23	0.7	69.30	69.60	-0.6	5,413	-0.01%
2022/03/09	1	68.50	0	0.00	68.90	1	5,413	0.02%
2022/03/08	0	68.46	3	68.50	68.60	-3	5,452	-0.06%
2022/03/07	19.7	68.06	0	0.00	67.60	19.7	5,354	0.37%
2022/03/03	3.2	69.96	0	0.00	70.20	3.2	5,392	0.06%
2022/03/02	0	0.00	2.2	69.73	69.90	-2.2	5,409	-0.04%
2022/03/01	0	70.10	2.1	69.58	70.30	-2.1	5,422	-0.04%
2022/02/25	2	68.80	2	68.80	69.10	0	5,328	0.00%
2022/02/24	13.2	68.82	0	0.00	69.00	13.2	5,286	0.25%
2022/02/23	1	69.30	3	69.77	69.80	-2	5,235	-0.04%
2022/02/22	0	0.00	3	69.27	69.60	-3	5,238	-0.06%
2022/02/21	0.1	69.92	2	70.00	70.10	-1.9	5,236	-0.04%
2022/02/17	0	0.00	0.3	70.20	70.30	-0.3	5,349	0.00%
2022/02/16	1	69.90	0	0.00	69.80	1	5,368	0.02%
2022/02/15	0.1	69.44	1	69.20	69.10	-0.9	5,457	-0.02%
2022/02/14	0.1	69.46	2	69.50	69.60	-1.9	5,494	-0.03%
2022/02/11	0.1	70.50	6.2	70.20	70.60	-6.2	5,513	-0.11%
2022/02/10	0.1	70.65	5	71.00	70.80	-4.9	5,540	-0.09%
2022/02/09	0	0.00	1	70.20	70.80	-1	5,515	-0.02%
2022/02/08	1	69.80	0	0.00	69.70	1	5,456	0.02%
2022/02/07	0	0.00	3.1	69.06	69.60	-3.1	5,471	-0.06%
2022/01/26	1	69.20	5	69.50	69.30	-4	5,489	-0.07%
2022/01/25	1	69.90	3	69.70	69.90	-2	5,829	-0.03%
2022/01/24	1.2	70.68	7	70.80	70.80	-5.8	5,792	-0.10%
2022/01/20	0.1	70.60	0	0.00	70.90	0.1	5,651	0.00%
2022/01/19	7.5	70.75	5	70.36	71.00	2.5	5,613	0.04%
2022/01/18	5.3	70.21	10	69.89	70.40	-4.7	5,451	-0.09%
2022/01/17	0.3	69.00	0	0.00	69.00	0.3	5,157	0.01%
2022/01/14	4	69.23	12.8	69.07	69.00	-8.8	5,171	-0.17%
2022/01/13	0.8	69.00	3	69.07	69.30	-2.2	5,198	-0.04%
2022/01/12	2	68.90	1	68.70	69.30	1	5,218	0.02%
2022/01/11	0.1	68.80	0	0.00	69.10	0.1	5,242	0.00%
2022/01/06	0	0.00	1	69.10	69.30	-1	5,247	-0.02%
2022/01/05	0	0.00	2.2	68.84	68.90	-2.2	5,207	-0.04%
2022/01/04	20	68.00	0	0.00	68.30	20	5,251	0.38%
2022/01/03	31	68.99	8	69.15	68.90	23	5,199	0.44%
2021/12/30	20	69.05	1	69.10	69.10	19	5,216	0.36%
2021/12/28	0	0.00	5	69.10	69.40	-5	5,246	-0.10%
2021/12/27	0	0.00	0	68.70	69.00	0	5,221	0.00%
2021/12/24	2.1	68.79	1	68.60	68.70	1.1	5,246	0.02%
2021/12/21	1	68.10	0	0.00	68.70	1	5,306	0.02%
2021/12/20	0	0.00	3.2	67.97	68.50	-3.2	5,312	-0.06%
2021/12/17	5	68.00	1	68.00	68.20	4	5,402	0.07%
2021/12/16	2	67.75	0	0.00	67.90	2	5,404	0.04%
2021/12/15	1.3	67.50	0	0.00	67.70	1.3	5,462	0.02%
2021/12/14	1.1	67.50	2	67.60	67.50	-0.9	5,527	-0.02%
2021/12/13	1	67.50	1	68.30	67.40	0	5,502	0.00%
2021/12/09	0	0.00	3	67.80	68.00	-3	5,482	-0.05%
2021/12/08	2.8	67.09	1	67.00	67.10	1.8	5,438	0.03%
2021/12/07	3	66.70	2	66.90	66.80	1	5,387	0.02%
2021/12/06	0.1	66.50	0	0.00	66.90	0.1	5,381	0.00%
2021/12/03	0	66.80	0	0.00	66.40	0	5,382	0.00%
2021/12/02	2.2	66.54	1	66.30	66.40	1.2	5,331	0.02%
2021/12/01	1.3	66.59	3	67.00	66.90	-1.7	5,259	-0.03%
2021/11/30	4	66.90	0	0.00	66.60	4	5,250	0.08%
2021/11/29	0.1	66.90	0	0.00	67.00	0.1	5,112	0.00%
2021/11/26	0	0.00	1.2	67.63	67.30	-1.2	5,111	-0.02%
2021/11/25	2	67.70	0	0.00	67.80	2	5,201	0.04%
2021/11/24	1	68.00	0	0.00	68.10	1	5,184	0.02%
2021/11/23	0	0.00	10	68.39	68.30	-10	5,190	-0.19%
2021/11/19	0	0.00	0.5	68.22	68.10	-0.5	5,249	-0.01%
2021/11/18	0	0.00	5	68.26	68.30	-5	5,245	-0.10%
2021/11/17	1	68.10	3	68.80	68.00	-2	5,224	-0.04%
2021/11/16	0	0.00	1.2	68.31	68.40	-1.2	5,203	-0.02%
2021/11/15	1	68.00	1	68.00	68.00	0	5,251	0.00%
2021/11/12	0	67.30	2	67.50	67.70	-2	5,276	-0.04%
2021/11/11	1.2	68.08	11.2	67.88	67.90	-10	5,244	-0.19%
2021/11/10	0	0.00	0.9	68.50	68.40	-0.9	5,304	-0.02%
2021/11/09	1	68.50	0	0.00	69.00	1	5,375	0.02%
2021/11/08	3	68.47	0	0.00	68.50	3	5,461	0.05%
2021/11/05	0	68.60	5	68.62	69.00	-5	5,496	-0.09%
2021/11/04	0	0.00	4	69.33	69.30	-4	5,483	-0.07%
2021/11/03	0	0.00	4	69.50	69.50	-4	5,504	-0.07%
2021/11/02	4	70.30	15.6	69.87	69.30	-11.6	5,477	-0.21%
2021/11/01	0.1	68.00	0	0.00	68.10	0.1	5,329	0.00%
2021/10/28	0	0.00	2	67.75	67.90	-2	5,340	-0.04%
2021/10/27	1	67.40	14	67.44	67.70	-13	5,372	-0.24%
2021/10/26	0	0.00	3	67.70	67.90	-3	5,448	-0.06%
2021/10/25	10	67.10	1	67.20	67.10	9	5,456	0.16%
2021/10/22	0	0.00	5	67.32	67.40	-5	5,540	-0.09%
2021/10/21	1	67.60	3	67.80	67.40	-2	5,629	-0.04%
2021/10/20	5	68.06	0	0.00	67.80	5	5,599	0.09%
2021/10/19	1.1	67.90	2	67.90	67.90	-0.9	5,613	-0.02%
2021/10/18	0	67.80	1	68.00	67.80	-1	5,644	-0.02%
2021/10/15	1	67.50	0	0.00	67.70	1	5,681	0.02%
2021/10/14	0	0.00	1	67.40	67.40	-1	5,724	-0.02%
2021/10/13	2	67.85	5	67.86	67.80	-3	5,744	-0.05%
2021/10/12	1.2	66.90	4.1	67.23	67.70	-2.9	5,787	-0.05%
2021/10/08	1	66.80	0	0.00	66.80	1	5,786	0.02%
2021/10/07	0	0.00	2	67.10	66.80	-2	5,886	-0.03%
2021/10/06	3	66.00	0.1	66.30	66.50	2.9	6,001	0.05%
2021/10/04	0	0.00	1	66.30	66.10	-1	6,293	-0.02%
2021/10/01	1	66.00	5	66.10	66.00	-4	6,320	-0.06%
2021/09/30	0	0.00	1	66.00	67.00	-1	6,337	-0.02%
2021/09/29	2	65.70	1	65.70	65.80	1	6,376	0.02%
2021/09/28	0.1	66.83	0	0.00	66.50	0.1	6,517	0.00%
2021/09/27	1	67.00	0	0.00	67.20	1	6,647	0.02%
2021/09/24	3	67.27	2	67.40	67.10	1	6,925	0.01%
2021/09/23	0	0.00	1	66.30	66.10	-1	7,370	-0.01%
2021/09/22	2	65.30	0	0.00	65.60	2	7,624	0.03%
2021/09/17	1.2	64.83	0	0.00	64.70	1.2	7,717	0.02%
2021/09/16	1.1	64.92	0	0.00	64.90	1.1	7,809	0.01%
2021/09/15	2	64.70	0	0.00	64.60	2	7,936	0.03%
2021/09/13	0.1	65.00	0	0.00	65.20	0.1	8,176	0.00%
2021/09/10	0	0.00	1	64.60	65.00	-1	8,303	-0.01%
2021/09/09	0	0.00	1	64.30	64.20	-1	8,495	-0.01%
2021/09/08	1	64.40	0	0.00	64.40	1	8,506	0.01%
2021/09/06	5	65.30	1.3	65.30	65.30	3.7	8,622	0.04%
2021/09/03	0	65.20	0	0.00	65.30	0	8,711	0.00%
2021/09/02	5.2	64.85	5.2	64.81	64.50	0	8,730	0.00%
2021/09/01	1	64.90	0	0.00	64.90	1	8,760	0.01%
2021/08/31	0	0.00	2	64.70	64.80	-2	8,750	-0.02%
2021/08/30	4	64.55	2	64.60	64.60	2	8,683	0.02%
2021/08/27	1.1	64.52	0	0.00	64.70	1.1	8,706	0.01%
2021/08/25	5.5	64.52	0	0.00	64.30	5.5	8,778	0.06%
2021/08/24	3	64.80	0	0.00	64.90	3	8,764	0.03%
2021/08/23	4	64.55	0	0.00	64.50	4	8,846	0.05%
2021/08/20	1.3	64.34	0	0.00	64.20	1.3	8,974	0.01%
2021/08/19	9	64.34	11.1	64.29	64.50	-2.1	9,122	-0.02%
2021/08/18	5.4	64.00	0	0.00	64.10	5.4	9,144	0.06%
2021/08/17	3	64.37	0.1	64.40	64.50	3	9,221	0.03%
2021/08/16	5.3	64.63	0.1	64.90	64.50	5.2	9,212	0.06%
2021/08/13	4.2	66.00	1.1	65.76	65.70	3.1	9,230	0.03%
2021/08/12	1	66.70	4	67.30	66.60	-3	9,300	-0.03%
2021/08/09	0	0.00	2	67.60	67.50	-2	9,527	-0.02%
2021/08/06	8	68.40	1	68.30	68.30	7	9,564	0.07%
2021/08/05	12	68.43	18.3	68.35	68.80	-6.3	9,788	-0.06%
2021/08/04	6	66.87	1	67.00	67.20	5	10,213	0.05%
2021/08/03	1	66.90	0	0.00	67.10	1	10,434	0.01%
2021/08/02	1.1	66.93	0	0.00	67.10	1.1	10,492	0.01%
2021/07/30	2.2	67.03	1	67.30	67.30	1.2	10,571	0.01%
2021/07/29	0.4	67.74	0	0.00	67.60	0.4	10,767	0.00%
2021/07/28	3	67.53	0	0.00	67.80	3	10,891	0.03%
2021/07/27	2.3	67.72	1	67.40	68.00	1.3	11,112	0.01%
2021/07/26	1.1	66.81	6	66.77	66.90	-4.9	11,257	-0.04%
2021/07/23	7	66.99	0	0.00	66.80	7	11,392	0.06%
2021/07/22	5	66.90	2	66.90	67.10	3	11,465	0.03%
2021/07/21	2	67.10	0	0.00	67.20	2	11,550	0.02%
2021/07/20	8.2	67.32	0	0.00	67.20	8.2	11,656	0.07%
2021/07/19	6	67.75	1	67.70	67.90	5	11,774	0.04%
2021/07/15	0	0.00	1	67.80	67.90	-1	12,418	-0.01%
2021/07/14	4.1	67.66	1	67.60	67.80	3.1	12,453	0.03%
2021/07/13	51	67.71	9	67.98	68.00	42	12,488	0.34%
2021/07/12	11	67.02	9	66.94	66.90	2	12,472	0.02%
2021/07/09	5.2	67.57	0	0.00	67.60	5.2	12,388	0.04%
2021/07/08	5	68.12	0	0.00	68.10	5	12,472	0.04%
2021/07/07	1	68.00	0	0.00	68.30	1	12,569	0.01%
2021/07/06	9.2	68.30	1	68.40	68.30	8.2	12,718	0.06%
2021/07/05	4.5	68.46	3	68.47	68.70	1.5	12,813	0.01%
2021/07/02	11.6	67.92	2	67.85	68.00	9.6	12,858	0.07%
2021/07/01	18.1	68.54	1	68.80	68.30	17.1	12,921	0.13%
2021/06/30	50.7	68.81	22	68.99	68.80	28.7	12,878	0.22%
2021/06/29	16.1	73.76	6	73.77	73.70	10.1	12,478	0.08%
2021/06/28	3	74.03	11	74.09	74.00	-8	12,325	-0.06%
2021/06/25	7	74.56	1	74.70	74.50	6	12,356	0.05%
2021/06/24	3	74.63	4.1	74.92	74.50	-1.1	12,490	-0.01%
2021/06/23	1	74.20	2	74.40	74.60	-1	13,119	-0.01%
2021/06/22	1	74.70	1.1	74.85	74.30	-0.1	13,325	0.00%
2021/06/21	1.1	73.93	3.2	74.13	74.40	-2.1	13,359	-0.02%
2021/06/18	4.1	74.57	12.3	74.53	74.70	-8.3	13,457	-0.06%
2021/06/17	3	73.97	1	74.00	74.00	2	13,494	0.01%
2021/06/16	2.5	73.66	2	73.70	73.80	0.5	13,793	0.00%
2021/06/15	3	72.40	3	72.70	73.00	0	14,090	0.00%
2021/06/11	6	72.52	0	0.00	72.30	6	14,259	0.04%
2021/06/10	3	72.70	0	0.00	73.00	3	14,363	0.02%
2021/06/09	1	73.00	0	0.00	72.70	1	14,498	0.01%
2021/06/08	1	73.50	0	0.00	73.50	1	14,816	0.01%
2021/06/07	1.1	73.20	0.4	73.30	72.90	0.7	15,404	0.00%
2021/06/03	0.8	73.60	3	73.60	73.50	-2.2	15,584	-0.01%
2021/06/02	1.2	73.46	2	73.75	73.60	-0.8	15,739	0.00%
2021/06/01	3.1	73.61	0	0.00	73.80	3.1	15,892	0.02%
2021/05/31	2	73.25	0.3	73.30	73.50	1.8	15,999	0.01%
2021/05/28	1	73.10	21.1	73.20	73.20	-20.1	16,099	-0.12%
2021/05/27	20.1	72.80	5	72.70	73.20	15.1	16,226	0.09%
2021/05/26	0	0.00	3	73.10	73.30	-3	16,505	-0.02%
2021/05/25	1	72.60	1	72.60	72.90	0	16,687	0.00%
2021/05/24	2.1	72.75	1	72.50	72.70	1.1	16,815	0.01%
2021/05/21	0.1	72.40	3	72.80	72.50	-2.9	16,964	-0.02%
2021/05/20	4	72.30	1	72.20	72.10	3	17,089	0.02%
2021/05/19	1	71.60	6	71.50	71.50	-5	17,153	-0.03%
2021/05/18	205.1	70.00	2	70.20	70.20	203.1	17,358	1.17%	大買/鉅額交易
2021/05/17	1	69.30	35	68.59	68.40	-34	17,964	-0.19%
2021/05/14	3.1	70.38	22	70.12	70.60	-18.9	17,941	-0.11%
2021/05/13	5	70.34	4	70.50	70.10	1	18,054	0.01%
2021/05/12	11.1	70.71	617.6	71.34	71.10	-606.5	17,959	-3.38%	大賣/鉅額交易
2021/05/11	2	69.55	10	69.36	69.30	-8	17,558	-0.05%
2021/05/10	11.2	70.80	3	70.60	70.60	8.2	17,580	0.05%
2021/05/07	2.2	70.68	0	0.00	71.10	2.2	18,197	0.01%
2021/05/06	2.1	69.91	1	70.90	69.70	1.1	19,274	0.01%
2021/05/05	15	71.27	5.1	71.39	70.80	9.9	19,804	0.05%
2021/05/04	13	71.56	4	71.43	71.50	9	20,037	0.04%
2021/05/03	7.1	72.41	720	72.48	72.20	-712.9	20,055	-3.55%	大賣/鉅額交易
2021/04/29	1.5	73.77	879.1	73.81	73.60	-877.6	20,347	-4.31%	大賣/鉅額交易
2021/04/28	3.3	73.50	1	73.80	73.60	2.3	20,672	0.01%
2021/04/27	3	73.20	3	73.23	73.30	0	21,355	0.00%
2021/04/26	7	73.59	0	0.00	73.60	7	21,679	0.03%
2021/04/23	19	73.93	2.1	73.86	73.90	16.9	22,419	0.08%
2021/04/22	7	74.64	8	74.99	74.10	-1	24,604	0.00%
2021/04/21	2.5	73.96	10	73.89	74.30	-7.5	25,484	-0.03%
2021/04/20	4	73.60	4	73.60	74.00	0	26,144	0.00%
2021/04/19	7	73.71	2	73.75	73.80	5	26,288	0.02%
2021/04/16	6	73.35	2.2	73.47	73.50	3.8	26,368	0.01%
2021/04/15	14	73.16	0	0.00	73.00	14	26,429	0.05%
2021/04/14	4.2	72.51	2	72.45	73.20	2.2	26,434	0.01%
2021/04/13	14	72.69	0.4	72.93	72.50	13.7	26,365	0.05%
2021/04/12	2	73.00	0	0.00	72.70	2	26,479	0.01%
2021/04/09	7.3	73.37	2	73.45	73.30	5.3	26,461	0.02%
2021/04/08	21	73.61	3	73.63	73.60	18	26,327	0.07%
2021/04/07	2.1	72.71	4.5	72.78	72.80	-2.4	26,181	-0.01%
2021/04/06	8	73.30	11	73.28	73.00	-3	26,030	-0.01%
2021/04/01	3.1	73.77	8	73.83	73.50	-4.9	25,829	-0.02%
2021/03/31	19	73.99	1	74.10	74.10	18	25,726	0.07%
2021/03/30	8	73.49	5	73.68	73.70	3	25,623	0.01%
2021/03/29	8.1	73.48	11.1	73.76	73.60	-3	25,510	-0.01%
2021/03/26	42	73.88	5	74.12	73.80	37	25,357	0.15%
2021/03/25	1	75.00	11	75.16	75.70	-10	24,820	-0.04%
2021/03/24	1	74.30	11	74.14	74.20	-10	24,692	-0.04%
2021/03/23	8.1	73.58	6	73.77	74.00	2.1	24,594	0.01%
2021/03/22	16	73.89	3	74.17	74.00	13	24,491	0.05%
2021/03/19	1.1	74.04	7	74.23	75.00	-5.9	24,545	-0.02%
2021/03/18	12.1	74.13	12	74.17	74.30	0.1	24,358	0.00%
2021/03/17	30.1	72.56	30	72.31	72.30	0.1	24,366	0.00%
2021/03/16	11.5	71.76	3	72.00	71.50	8.5	24,370	0.03%
2021/03/15	8	71.26	2	71.25	71.50	6	24,405	0.02%
2021/03/12	5	71.36	2	71.65	71.40	3	24,426	0.01%
2021/03/11	37.4	71.48	12.1	71.41	72.00	25.3	24,483	0.10%
2021/03/10	1	74.30	0	0.00	73.90	1	23,998	0.00%
2021/03/09	8	73.25	4	72.90	72.80	4	23,975	0.02%
2021/03/08	9.1	73.64	11	73.97	73.20	-1.9	23,979	-0.01%
2021/03/05	4	73.73	4	73.60	73.50	0	23,936	0.00%
2021/03/04	10	74.45	2	74.30	74.30	8	23,982	0.03%
2021/03/03	6	74.80	2	75.35	75.50	4	23,918	0.02%
2021/03/02	7.2	74.08	5.5	74.27	73.90	1.7	23,861	0.01%
2021/02/26	13	74.68	11	75.05	74.60	2	23,754	0.01%
2021/02/25	14.1	75.93	3	76.27	75.90	11.1	23,456	0.05%
2021/02/24	22	76.39	5	76.26	76.00	17	23,325	0.07%
2021/02/23	7.2	75.13	5	75.16	75.10	2.2	23,270	0.01%
2021/02/22	10	75.95	11	76.00	75.80	-1	23,118	0.00%
2021/02/19	1	75.10	4	75.83	76.10	-3	22,985	-0.01%
2021/02/18	27.5	75.43	18	75.31	75.40	9.5	22,853	0.04%
2021/02/17	33.2	75.39	4	75.63	75.20	29.2	22,678	0.13%
2021/02/05	3	78.67	1	78.70	78.40	2	22,274	0.01%
2021/02/04	10	78.76	2	79.00	78.90	8	22,157	0.04%
2021/02/03	58	78.29	1	78.20	78.20	57	22,161	0.26%
2021/02/02	7.1	78.39	1	78.20	78.10	6.1	22,341	0.03%
2021/02/01	9	78.00	1	77.40	78.00	8	22,368	0.04%
2021/01/29	17.1	80.61	10	81.00	78.40	7.1	22,106	0.03%
2021/01/28	41.2	81.90	51	81.94	81.50	-9.8	21,406	-0.05%
2021/01/27	21.1	80.92	112.6	80.63	81.10	-91.6	20,213	-0.45%	大賣/
2021/01/26	2	79.00	19	78.41	77.70	-17	19,412	-0.09%
2021/01/25	5	77.44	17	77.95	78.00	-12	19,027	-0.06%
2021/01/22	7	76.46	23.1	77.28	77.60	-16.1	18,789	-0.09%
2021/01/21	43	77.21	34.2	77.43	77.00	8.9	18,280	0.05%
2021/01/20	24.2	76.85	60	76.33	76.00	-35.8	17,816	-0.20%
2021/01/19	32	79.13	13	78.92	79.00	19	17,029	0.11%
2021/01/18	115	78.99	40.1	79.36	79.00	74.9	16,570	0.45%	大買/
2021/01/15	68.2	81.70	53	82.04	80.40	15.2	15,678	0.10%
2021/01/14	207.2	73.05	231	77.70	77.90	-23.8	13,423	-0.18%	大買/大賣/
2021/01/13	30	70.21	32.9	69.37	70.90	-2.9	12,034	-0.02%
2021/01/12	22	67.39	5.2	67.67	67.50	16.8	11,175	0.15%
2021/01/11	1	66.80	5.2	66.91	67.30	-4.2	10,964	-0.04%
2021/01/08	19	67.17	0.3	67.20	67.40	18.7	10,765	0.17%
2021/01/07	0.1	66.80	10	66.74	66.80	-9.9	10,613	-0.09%
2021/01/06	4	66.95	0.2	66.87	66.70	3.8	10,633	0.04%
2021/01/05	2	66.85	0.1	67.20	66.80	1.9	10,501	0.02%
2021/01/04	0.1	67.90	5.8	67.85	68.00	-5.7	10,269	-0.06%
2020/12/31	1	67.30	0	0.00	67.30	1	10,070	0.01%
2020/12/30	1	67.10	4	67.15	67.50	-3	10,034	-0.03%
2020/12/29	1	67.40	2	67.40	67.10	-1	9,957	-0.01%
2020/12/28	0.2	68.10	2.6	68.10	68.00	-2.4	9,906	-0.02%
2020/12/25	0	0.00	9.6	67.65	67.80	-9.6	9,956	-0.10%
2020/12/24	2	66.85	3	66.81	66.80	-1	9,924	-0.01%
2020/12/23	3	66.40	5	66.20	66.80	-2	9,889	-0.02%
2020/12/22	3	66.20	2	66.60	66.20	1	9,905	0.01%
2020/12/21	2	65.55	0	0.00	66.20	2	9,896	0.02%
2020/12/18	0	0.00	0	67.80	66.70	0	9,762	0.00%
2020/12/17	1	67.90	0	0.00	67.90	1	9,618	0.01%
2020/12/16	0	0.00	3	68.40	68.50	-3	9,602	-0.03%
2020/12/15	6	67.55	5	68.12	67.30	1	9,669	0.01%
2020/12/14	0	0.00	3	70.30	69.60	-3	9,443	-0.03%
2020/12/11	0	0.00	11	70.28	69.90	-11	9,331	-0.12%
2020/12/10	1	69.00	15	69.06	69.40	-14	8,938	-0.16%
2020/12/09	0	0.00	3	69.33	69.40	-3	8,781	-0.03%
2020/12/08	3	68.67	3	68.90	68.40	0	8,606	0.00%
2020/12/07	4	68.53	20	68.35	68.80	-16	8,455	-0.19%
2020/12/04	12	66.50	4	66.55	66.60	8	8,094	0.10%
2020/12/03	6	66.23	0	0.00	66.10	6	8,018	0.07%
2020/12/02	2	66.40	3	66.60	66.40	-1	7,971	-0.01%
2020/12/01	3	64.80	3	64.90	65.50	0	7,857	0.00%
2020/11/30	3	66.53	13	66.21	65.30	-10	7,741	-0.13%
2020/11/27	0	0.00	3	66.67	66.50	-3	7,551	-0.04%
2020/11/26	10	66.50	25	66.20	66.50	-15	7,521	-0.20%
2020/11/25	4	65.85	22	65.86	65.90	-18	7,510	-0.24%
2020/11/24	49	66.16	1.9	66.05	66.20	47.1	7,477	0.63%
2020/11/23	16	65.94	1	66.20	65.90	15	7,358	0.20%
2020/11/20	7	66.06	8	65.80	65.60	-1	7,246	-0.01%
2020/11/19	11	65.09	5	65.30	65.00	6	7,129	0.08%
2020/11/18	3	65.07	12	65.09	65.30	-9	7,205	-0.12%
2020/11/17	2	65.00	4	64.95	65.00	-2	7,243	-0.03%
2020/11/16	24	64.96	2	65.10	65.00	22	7,368	0.30%
2020/11/13	0	0.00	5	63.50	64.10	-5	7,365	-0.07%
2020/11/12	0	0.00	1	62.50	62.30	-1	7,281	-0.01%
2020/11/11	0	0.00	15	61.35	62.50	-15	7,841	-0.19%
2020/11/10	22.1	60.34	8	60.26	60.30	14.1	8,501	0.17%
2020/11/09	8	61.20	4	60.95	60.90	4	8,160	0.05%
2020/11/06	3	62.30	0	0.00	62.20	3	7,951	0.04%
2020/10/30	1.1	61.52	0	0.00	61.50	1.1	8,537	0.01%
2020/10/29	3	61.87	0	0.00	61.90	3	8,543	0.04%
2020/10/28	0	0.00	6	62.20	62.30	-6	8,639	-0.07%
2020/10/27	1	62.20	0	0.00	62.50	1	8,706	0.01%
2020/10/26	1	62.30	1	62.70	62.30	0	8,767	0.00%
2020/10/22	2	62.20	0	0.00	62.30	2	8,865	0.02%
2020/10/20	105	63.36	4	63.30	63.50	101	8,922	1.13%	大買/鉅額交易
2020/10/19	5	63.80	1	64.00	63.50	4	8,992	0.04%
2020/10/16	90	63.17	2	63.45	63.10	88	9,136	0.96%
2020/10/15	182	63.47	1	63.20	63.10	181	9,382	1.93%	大買/鉅額交易
2020/10/14	43	63.80	1	64.20	63.70	42	9,365	0.45%
2020/10/13	101	63.85	0	0.00	64.20	101	9,314	1.08%	大買/鉅額交易
2020/10/12	100	63.82	0	0.00	64.10	100	9,380	1.07%
2020/10/07	121	63.52	0	0.00	63.40	121	9,439	1.28%	大買/鉅額交易
2020/10/05	0	0.00	4	63.38	63.20	-4	9,602	-0.04%
2020/09/30	0	0.00	4	63.70	63.80	-4	9,703	-0.04%
2020/09/29	0	0.00	1	62.60	62.90	-1	9,763	-0.01%
2020/09/28	2	62.05	0	0.00	62.20	2	9,840	0.02%
2020/09/25	221	61.44	2	61.30	61.30	219	9,978	2.19%	大買/鉅額交易
2020/09/24	202	62.24	1	61.70	61.50	201	10,068	2.00%	大買/鉅額交易
2020/09/23	130	63.04	0	0.00	63.00	130	10,071	1.29%	大買/鉅額交易
2020/09/22	251	63.71	0	0.00	63.20	251	10,826	2.32%	大買/鉅額交易
2020/09/21	100	64.30	0	0.00	64.20	100	11,198	0.89%
2020/09/18	4	64.58	6	64.62	65.60	-2	11,465	-0.02%
2020/09/17	2	64.10	2	64.20	63.90	0	11,566	0.00%
2020/09/16	1	64.10	2	64.00	64.00	-1	11,769	-0.01%
2020/09/15	0	0.00	2	63.90	63.90	-2	11,987	-0.02%
2020/09/14	0	0.00	1	63.40	63.80	-1	12,033	-0.01%
2020/09/11	3	62.50	2	63.30	62.80	1	12,060	0.01%
2020/09/10	3	62.83	0	0.00	62.80	3	12,134	0.02%
2020/09/08	1	62.80	0	0.00	63.10	1	12,530	0.01%
2020/09/07	2	63.00	0	0.00	62.90	2	12,889	0.02%
2020/09/04	2	63.25	0	0.00	63.60	2	12,959	0.02%
2020/09/03	2	63.80	0	0.00	63.70	2	13,012	0.02%
2020/09/02	2	63.55	1	63.90	63.70	1	13,103	0.01%
2020/09/01	0	0.00	1	63.50	63.50	-1	13,101	-0.01%
2020/08/31	1	63.00	1	62.80	62.50	0	13,183	0.00%
2020/08/28	2	62.80	0	0.00	62.90	2	13,242	0.02%
2020/08/27	3	63.80	9	63.81	63.90	-6	13,210	-0.05%
2020/08/26	2	63.25	1.9	63.65	63.60	0.1	13,311	0.00%
2020/08/25	2	63.70	1.5	64.06	63.80	0.5	13,476	0.00%
2020/08/24	5	63.24	4	63.78	63.30	1	13,484	0.01%
2020/08/21	10	64.41	0	0.00	64.40	10	13,382	0.07%
2020/08/20	13	63.88	3	65.13	64.00	10	13,352	0.07%
2020/08/19	13	67.68	4	67.55	66.60	9	13,179	0.07%
2020/08/18	8	68.00	2	67.90	67.70	6	13,092	0.05%
2020/08/17	12	69.09	30	69.02	69.10	-18	13,050	-0.14%
2020/08/14	9	66.01	31	66.33	66.70	-22	12,536	-0.18%
2020/08/12	1	62.00	5	61.96	62.10	-4	11,973	-0.03%
2020/08/11	3	62.67	4	62.10	62.00	-1	12,059	-0.01%
2020/08/10	1.2	63.69	1	63.90	63.60	0.2	12,418	0.00%
2020/08/07	10	63.60	1	63.80	63.60	9	12,421	0.07%
2020/08/06	0	0.00	1.8	63.83	64.00	-1.8	12,425	-0.01%
2020/08/05	10	64.18	2	64.00	63.40	8	12,453	0.06%
2020/08/04	3	63.80	22	63.82	63.80	-19	12,389	-0.15%
2020/08/03	2	62.00	3	62.17	62.10	-1	12,256	-0.01%
2020/07/31	4	61.70	2	61.80	61.70	2	12,209	0.02%
2020/07/30	1	61.20	3	60.77	61.30	-2	12,140	-0.02%
2020/07/29	7	60.68	0	0.00	60.10	7	12,083	0.06%
2020/07/28	5	61.26	1	60.90	60.60	4	12,092	0.03%
2020/07/27	1	60.50	1	60.80	60.40	0	12,154	0.00%
2020/07/24	5	61.84	2	61.80	61.20	3	12,241	0.02%
2020/07/23	14	62.52	1	62.10	62.20	13	12,237	0.11%
2020/07/22	5	61.84	3	61.97	61.90	2	12,201	0.02%
2020/07/21	12	61.18	15	61.57	61.20	-3	12,219	-0.02%
2020/07/20	15	61.91	2	61.75	61.50	13	12,115	0.11%
2020/07/17	5	64.06	1	64.20	64.00	4	11,970	0.03%
2020/07/16	1	64.50	2	64.00	64.10	-1	12,076	-0.01%
2020/07/15	2	64.05	7	63.97	63.90	-5	12,107	-0.04%
2020/07/14	1	65.00	0	0.00	64.70	1	12,193	0.01%
2020/07/13	3	64.40	6	64.62	64.80	-3	12,260	-0.02%
2020/07/10	5	63.96	0	0.00	63.70	5	12,339	0.04%
2020/07/09	1	64.90	0.2	64.80	64.80	0.8	12,411	0.01%
2020/07/08	3.2	65.14	0	0.00	65.10	3.2	12,351	0.03%
2020/07/07	5	65.18	2	65.40	65.60	3	12,272	0.02%
2020/07/06	7	66.61	2	66.65	66.50	5	12,140	0.04%
2020/07/03	4	65.90	0	0.00	66.10	4	12,122	0.03%
2020/07/02	3	65.07	1	64.90	65.30	2	12,087	0.02%
2020/07/01	10	64.50	3	64.60	64.50	7	12,103	0.06%
2020/06/30	20	64.45	2	64.00	64.00	18	12,039	0.15%
2020/06/29	2	69.90	13	69.81	69.80	-11	11,418	-0.10%
2020/06/24	1	70.10	10	70.40	70.10	-9	11,148	-0.08%
2020/06/23	4	70.80	4.1	70.32	70.00	-0.1	11,187	0.00%
2020/06/22	2	69.90	3	69.90	70.10	-1	10,980	-0.01%
2020/06/19	4	68.75	1	69.10	68.80	3	10,829	0.03%
2020/06/18	2	68.80	7.5	68.81	68.90	-5.5	10,687	-0.05%
2020/06/17	0	0.00	4	68.45	68.60	-4	10,682	-0.04%
2020/06/16	3.1	68.76	1	68.90	68.60	2.1	10,759	0.02%
2020/06/15	1.2	68.22	3	69.13	67.80	-1.8	10,819	-0.02%
2020/06/12	6.5	68.73	21	68.32	69.10	-14.5	10,733	-0.14%
2020/06/11	15	69.03	6.3	67.48	67.80	8.8	10,583	0.08%
2020/06/10	1	66.60	0	0.00	67.00	1	10,270	0.01%
2020/06/09	6	66.53	0	0.00	66.00	6	10,382	0.06%
2020/06/08	4	66.60	1	66.70	66.80	3	10,395	0.03%
2020/06/05	3	66.23	1	66.10	66.30	2	10,372	0.02%
2020/06/04	1	66.70	1	66.50	66.40	0	10,458	0.00%
2020/06/03	0	0.00	7	66.47	66.10	-7	10,478	-0.07%
2020/06/02	0	0.00	7	65.06	65.10	-7	10,380	-0.07%
2020/06/01	4	64.60	42	64.78	64.20	-38	10,357	-0.37%
2020/05/29	0.1	64.20	11	63.00	64.50	-10.9	10,339	-0.11%
2020/05/28	6	61.67	2	62.10	61.50	4	10,282	0.04%
2020/05/27	10	62.22	5	62.10	62.00	5	10,402	0.05%
2020/05/26	7	62.07	6	62.02	62.00	1	10,471	0.01%
2020/05/25	13	60.75	4	61.33	61.50	9	10,386	0.09%
2020/05/22	2	60.70	3	60.77	60.70	-1	10,385	-0.01%
2020/05/21	22.1	60.93	1	60.90	60.60	21.1	10,324	0.20%
2020/05/20	13	61.22	0	0.00	61.00	13	10,203	0.13%
2020/05/19	19.2	62.24	0	0.00	61.10	19.2	10,136	0.19%
2020/05/18	0	0.00	1	62.90	63.00	-1	9,912	-0.01%
2020/05/15	20	62.61	3	62.60	62.60	17	9,872	0.17%
2020/05/14	5	65.80	0	0.00	66.00	5	9,435	0.05%
2020/05/13	3	66.20	2	66.25	66.50	1	9,364	0.01%
2020/05/12	3	65.87	0	0.00	66.00	3	9,318	0.03%
2020/05/11	4	66.98	10	67.12	66.90	-6	9,223	-0.07%
2020/05/08	2	66.10	5	66.06	66.30	-3	9,157	-0.03%
2020/05/07	2	65.50	0	0.00	65.30	2	9,155	0.02%
2020/05/06	1	65.40	3	65.17	65.00	-2	9,143	-0.02%
2020/05/05	0	0.00	3	65.63	65.30	-3	9,168	-0.03%
2020/05/04	4	65.00	0	0.00	64.90	4	9,171	0.04%
2020/04/30	8	66.00	5	65.90	66.10	3	9,167	0.03%
2020/04/29	12	65.98	0	0.00	65.50	12	9,145	0.13%
2020/04/27	3	65.43	2	65.90	65.40	1	9,228	0.01%
2020/04/24	0	0.00	2	64.70	64.70	-2	9,151	-0.02%
2020/04/23	5	63.30	5	64.14	64.40	0	9,083	0.00%
2020/04/21	8	63.95	1	64.50	63.20	7	8,908	0.08%
2020/04/20	3	64.87	1	64.80	64.40	2	8,809	0.02%
2020/04/17	3	65.23	2	65.10	65.10	1	8,824	0.01%
2020/04/16	8	64.88	1	64.80	65.00	7	8,673	0.08%
2020/04/15	1	64.40	2	64.85	64.80	-1	8,597	-0.01%
2020/04/14	0	0.00	6	63.43	63.70	-6	8,529	-0.07%
2020/04/10	3	61.80	2	62.00	62.00	1	8,483	0.01%
2020/04/09	7	62.39	0	0.00	61.80	7	8,497	0.08%
2020/04/08	3	62.00	3	62.60	62.50	0	8,461	0.00%
2020/04/07	2	62.55	1	62.00	61.80	1	8,374	0.01%
2020/04/06	0	0.00	2	61.05	61.60	-2	8,244	-0.02%
2020/04/01	2	58.60	1	59.20	58.40	1	8,028	0.01%
2020/03/31	3	58.60	0	0.00	58.00	3	7,929	0.04%
2020/03/30	2	59.05	0	0.00	59.30	2	7,705	0.03%
2020/03/27	2	59.90	19	60.43	60.10	-17	7,575	-0.22%
2020/03/26	1	54.60	0	0.00	55.10	1	7,245	0.01%
2020/03/25	3	55.00	2	54.85	54.90	1	7,265	0.01%
2020/03/24	0	0.00	7	51.94	51.90	-7	7,242	-0.10%
2020/03/23	4	49.20	0	0.00	48.20	4	7,341	0.05%
2020/03/20	3	50.20	2	50.10	51.80	1	7,335	0.01%
2020/03/19	0	0.00	3	48.05	48.10	-3	7,245	-0.04%
2020/03/16	7	53.67	0	0.00	52.60	7	7,083	0.10%
2020/03/13	0.2	55.30	3	55.03	55.30	-2.8	7,017	-0.04%
2020/03/12	2.1	57.57	1	58.90	56.80	1.1	6,839	0.02%
2020/03/11	3	60.13	1	60.70	59.40	2	6,756	0.03%
2020/03/10	3	60.30	1	61.10	60.30	2	6,727	0.03%
2020/03/09	1	60.00	0	0.00	61.30	1	6,612	0.02%
2020/03/05	8	62.63	0	0.00	62.90	8	6,605	0.12%
2020/03/03	0	0.00	3	61.63	61.00	-3	6,584	-0.05%
2020/03/02	3	60.43	0	0.00	60.30	3	6,503	0.05%
2020/02/27	12	63.70	0	0.00	62.70	12	6,430	0.19%
2020/02/25	3	64.63	0	0.00	64.70	3	6,416	0.05%
2020/02/24	1	64.80	1	64.50	64.50	0	6,523	0.00%
2020/02/21	0	0.00	2	65.45	65.50	-2	6,652	-0.03%
2020/02/19	1	65.70	1	66.60	66.70	0	6,893	0.00%
2020/02/17	0	0.00	0.4	65.80	65.80	-0.4	7,238	-0.01%
2020/02/12	0	0.00	40	65.10	65.30	-40	8,661	-0.46%
2020/02/11	0	0.00	2	65.55	65.50	-2	9,655	-0.02%
2020/02/10	0	0.00	2	64.45	64.70	-2	9,654	-0.02%
2020/02/07	1	65.30	0	0.00	65.30	1	9,618	0.01%
2020/02/06	0	0.00	2	66.30	66.60	-2	9,648	-0.02%
2020/02/05	2	64.75	0	0.00	64.80	2	9,685	0.02%
2020/02/04	1	63.80	5	64.96	64.80	-4	9,735	-0.04%
2020/02/03	0.1	63.60	0	0.00	63.90	0.1	9,818	0.00%
2020/01/31	0	0.00	8	64.00	63.60	-8	9,843	-0.08%
2020/01/30	7.2	63.05	13	64.51	62.80	-5.9	9,970	-0.06%
2020/01/20	11	68.12	1	68.10	68.00	10	9,796	0.10%
2020/01/16	0	0.00	1	67.80	68.00	-1	9,812	-0.01%
2020/01/13	0	0.00	3	68.73	69.20	-3	9,978	-0.03%
2020/01/09	1	67.20	0	0.00	67.40	1	10,402	0.01%
2020/01/07	2	68.60	6	67.87	68.30	-4	10,325	-0.04%
2020/01/06	1	66.80	0	0.00	66.80	1	10,281	0.01%
2020/01/03	0	0.00	2	67.80	68.20	-2	10,280	-0.02%
2019/12/31	0	0.00	3	68.60	68.40	-3	10,309	-0.03%
2019/12/20	1	70.10	0	0.00	70.10	1	10,393	0.01%
2019/12/19	9	70.72	5	70.20	70.20	4	10,340	0.04%
2019/12/18	7	70.66	4	70.68	71.10	3	10,264	0.03%
2019/12/17	1	69.00	1	69.40	69.80	0	10,110	0.00%
2019/12/16	0	0.00	1	69.60	68.70	-1	10,061	-0.01%
2019/12/12	2	69.70	2	69.10	69.00	0	10,022	0.00%
2019/12/10	0	0.00	1	68.40	68.90	-1	9,860	-0.01%
2019/12/09	2	68.70	0	0.00	68.40	2	9,870	0.02%
2019/12/06	1	69.50	0.5	68.80	69.00	0.5	9,834	0.00%
2019/12/03	1	69.30	2	69.30	69.10	-1	9,735	-0.01%
2019/12/02	3	67.40	8	67.06	67.50	-5	9,595	-0.05%
2019/11/29	5	67.94	1	68.00	68.00	4	9,533	0.04%
2019/11/27	1	69.50	0	0.00	69.70	1	9,548	0.01%
2019/11/26	1	70.20	0.4	70.00	70.20	0.6	9,489	0.01%
2019/11/25	1	70.90	1	70.50	69.90	0	9,335	0.00%
2019/11/22	18	71.40	18	71.20	70.80	0	9,321	0.00%
2019/11/21	0	0.00	4	71.35	71.30	-4	9,256	-0.04%
2019/11/20	17	70.90	23	70.98	71.00	-6	9,097	-0.07%
2019/11/19	4	70.48	8	70.64	70.70	-4	8,977	-0.04%
2019/11/15	1	70.00	0	0.00	69.80	1	8,659	0.01%
2019/11/14	0	0.00	1	69.50	70.00	-1	8,545	-0.01%
2019/11/13	10	70.00	11	70.29	70.00	-1	8,312	-0.01%
2019/11/12	8	68.19	9	68.36	68.60	-1	7,853	-0.01%
2019/11/11	4	66.35	5	67.10	66.70	-1	7,394	-0.01%
2019/11/08	8	66.10	22	66.27	67.30	-14	7,023	-0.20%
2019/11/05	1	60.90	15	61.00	61.00	-14	6,181	-0.23%
2019/11/04	0	0.00	4	61.05	61.10	-4	6,224	-0.06%
2019/11/01	1	60.10	7	60.20	60.20	-6	6,196	-0.10%
2019/10/31	0	0.00	8	59.46	59.30	-8	6,190	-0.13%
2019/10/30	0	0.00	3	61.30	60.40	-3	6,095	-0.05%
2019/10/29	0	0.00	7	61.07	60.70	-7	6,217	-0.11%
2019/10/25	0	0.00	2	59.50	59.60	-2	6,204	-0.03%
2019/10/24	0	0.00	7	58.93	59.30	-7	6,228	-0.11%
2019/10/23	0	0.00	8	58.98	59.20	-8	6,267	-0.13%
2019/10/22	6	58.73	1	59.00	58.50	5	6,216	0.08%
2019/10/21	1	58.60	0.1	58.20	58.30	0.9	6,157	0.02%
2019/10/18	4	58.88	7	58.21	58.00	-3	6,074	-0.05%
2019/10/17	0	0.00	15	56.39	57.30	-15	5,714	-0.26%
2019/10/16	0	0.00	3	55.40	55.50	-3	5,511	-0.05%
2019/10/15	6	55.27	0	0.00	55.10	6	5,528	0.11%
2019/10/14	1	55.30	10	55.30	55.00	-9	5,583	-0.16%
2019/10/07	0	0.00	1	55.40	55.50	-1	5,520	-0.02%
2019/10/03	9	53.83	9	54.40	54.60	0	5,499	0.00%
2019/10/02	0	0.00	1	54.90	54.90	-1	5,516	-0.02%
2019/10/01	2	53.90	18	54.47	54.80	-16	5,504	-0.29%
2019/09/27	16	54.04	0	0.00	54.00	16	5,447	0.29%
2019/09/26	3	54.20	1	54.20	54.70	2	5,459	0.04%
2019/09/25	2	54.50	1	54.40	54.70	1	5,464	0.02%
2019/09/24	2	55.10	0	0.00	55.00	2	5,499	0.04%
2019/09/23	2	54.80	0	0.00	54.50	2	5,470	0.04%
2019/09/20	307.1	54.50	0	0.00	54.60	307.1	5,506	5.58%	大買/鉅額交易
2019/09/19	300	54.50	10	54.40	54.60	290	5,456	5.32%	大買/鉅額交易
2019/09/18	266	54.30	2	54.70	54.70	264	5,436	4.86%	大買/鉅額交易
2019/09/17	1	53.80	3	53.67	53.90	-2	5,345	-0.04%
2019/09/16	0	0.00	1	53.10	53.50	-1	5,421	-0.02%
2019/09/12	1	53.20	0	0.00	53.40	1	5,472	0.02%
2019/09/11	5	53.20	6	52.80	53.00	-1	5,504	-0.02%
2019/09/10	402	52.35	5	52.30	52.30	397	5,466	7.26%	大買/鉅額交易
2019/09/09	200	52.80	1	52.80	52.90	199	5,468	3.64%	大買/鉅額交易
2019/09/06	5	52.86	0	0.00	52.80	5	5,458	0.09%
2019/09/05	184	52.50	0	0.00	52.70	184	5,431	3.39%	大買/鉅額交易
2019/09/03	3	52.20	0	0.00	51.90	3	5,541	0.05%
2019/09/02	4	52.60	1	52.40	52.20	3	5,567	0.05%
2019/08/30	0	0.00	2	52.00	52.40	-2	5,581	-0.04%
2019/08/28	0.1	50.50	0	0.00	50.50	0.1	5,400	0.00%
2019/08/26	0	0.00	3	50.00	50.00	-3	5,427	-0.06%
2019/08/22	0.3	51.20	10	51.00	51.10	-9.7	5,556	-0.17%
2019/08/21	0	0.00	2	51.20	51.30	-2	5,627	-0.04%
2019/08/19	5	51.06	1	51.20	51.50	4	5,590	0.07%
2019/08/16	0	0.00	1	51.40	51.00	-1	5,592	-0.02%
2019/08/14	2	51.15	0	0.00	50.70	2	5,523	0.04%
2019/08/13	2	50.50	0	0.00	50.50	2	5,505	0.04%
2019/08/12	1	50.40	2	50.10	50.60	-1	5,493	-0.02%
2019/08/08	0	0.00	0.1	48.30	48.00	-0.1	5,414	0.00%
2019/08/07	2.2	48.25	0	0.00	48.00	2.2	5,477	0.04%
2019/08/06	7	47.28	8	47.68	47.70	-1	5,537	-0.02%
2019/08/05	1.3	48.63	0	0.00	48.45	1.3	5,533	0.02%
2019/08/02	2.1	49.76	0	0.00	49.70	2.1	5,541	0.04%
2019/08/01	4.2	50.98	0	0.00	50.80	4.2	5,735	0.07%
2019/07/31	4.1	51.28	0	0.00	50.90	4.1	6,001	0.07%
2019/07/30	10	56.90	0	0.00	56.00	10	5,782	0.17%
2019/07/29	0.5	56.90	0	0.00	57.00	0.5	5,768	0.01%
2019/07/26	10	57.50	2	57.45	57.50	8	5,731	0.14%
2019/07/25	1	57.50	3	57.37	57.40	-2	5,669	-0.04%
2019/07/24	0	0.00	1	56.10	56.10	-1	5,675	-0.02%
2019/07/23	2	56.00	1	55.80	55.90	1	5,669	0.02%
2019/07/22	0	0.00	5	55.60	55.80	-5	5,704	-0.09%
2019/07/17	3	55.43	0	0.00	55.40	3	5,893	0.05%
2019/07/15	0.2	55.00	0	0.00	55.00	0.2	6,042	0.00%
2019/07/12	2	55.20	0	0.00	55.00	2	6,297	0.03%
2019/07/11	0	0.00	1	55.40	55.50	-1	6,804	-0.01%
2019/07/09	6	54.50	0	0.00	54.50	6	7,637	0.08%
2019/07/08	0	0.00	2	55.20	55.10	-2	7,647	-0.03%
2019/07/05	0	0.00	1.1	55.01	55.10	-1.1	7,660	-0.01%
2019/07/04	5	54.54	0	0.00	54.70	5	7,710	0.06%
2019/07/02	0	0.00	1	54.50	54.60	-1	7,808	-0.01%
2019/07/01	0	0.00	2	54.35	54.50	-2	7,840	-0.03%
2019/06/28	3	54.00	0	0.00	53.70	3	7,830	0.04%
2019/06/27	0	0.00	4	54.43	54.30	-4	7,899	-0.05%
2019/06/25	1	53.90	2	53.75	53.70	-1	7,976	-0.01%
2019/06/21	2	54.00	0	0.00	53.70	2	8,018	0.02%
2019/06/20	2	53.95	6	53.80	54.10	-4	7,932	-0.05%
2019/06/19	1	52.70	3.8	53.29	53.40	-2.8	7,889	-0.04%
2019/06/17	0.1	52.20	0	0.00	52.20	0.1	7,877	0.00%
2019/06/14	0	0.00	0.2	52.00	52.00	-0.2	7,892	0.00%
2019/06/13	0	0.00	1	51.60	51.50	-1	7,969	-0.01%
2019/06/12	0	0.00	3	52.13	52.20	-3	8,383	-0.04%
2019/06/11	1	50.50	0	0.00	50.50	1	8,308	0.01%
2019/06/10	0	0.00	1	50.40	50.30	-1	8,293	-0.01%
2019/06/06	3	50.27	0	0.00	50.00	3	8,306	0.04%
2019/05/31	1	51.50	1	51.80	51.50	0	8,517	0.00%
2019/05/30	1	50.30	2	50.35	51.10	-1	8,440	-0.01%
2019/05/29	9	49.35	1	49.20	49.40	8	8,432	0.09%
2019/05/28	3	50.50	1	50.70	50.00	2	8,395	0.02%
2019/05/23	2	50.25	0	0.00	50.10	2	8,582	0.02%
2019/05/22	2	50.30	1	50.50	50.50	1	8,627	0.01%
2019/05/21	0.3	50.80	1	50.60	50.40	-0.8	8,804	-0.01%
2019/05/17	1	49.95	19	50.19	49.95	-18	8,864	-0.20%
2019/05/16	9	50.01	7	50.30	49.95	2	8,820	0.02%
2019/05/15	16	50.81	1	50.80	50.90	15	8,787	0.17%
2019/05/14	6	50.47	1	50.80	50.80	5	8,743	0.06%
2019/05/13	3.4	51.69	0	0.00	51.70	3.4	8,680	0.04%
2019/05/10	21	51.63	18	51.67	51.70	3	8,645	0.03%
2019/05/09	6.3	51.64	2	52.10	52.00	4.3	8,585	0.05%
2019/05/08	16.6	53.88	5	53.62	53.50	11.6	8,315	0.14%
2019/05/07	2.2	57.36	1	57.10	57.20	1.2	8,026	0.01%
2019/05/06	28.2	58.12	0	0.00	57.00	28.2	8,125	0.35%
2019/05/03	1	58.40	5	59.12	59.40	-4	7,979	-0.05%
2019/04/30	1.1	58.31	0	0.00	58.30	1.1	7,912	0.01%
2019/04/29	1	58.80	6	58.47	58.30	-5	7,847	-0.06%
2019/04/26	4	59.00	4	59.20	58.80	0	7,833	0.00%
2019/04/25	1	58.90	0	0.00	59.20	1	7,834	0.01%
2019/04/24	2	59.75	2	60.15	59.40	0	7,862	0.00%
2019/04/23	3	58.17	1	58.90	59.10	2	7,782	0.03%
2019/04/22	1	59.00	0	0.00	58.90	1	7,733	0.01%
2019/04/19	1	59.90	2	60.20	60.10	-1	7,713	-0.01%
2019/04/18	3	61.87	30	61.84	60.90	-27	7,671	-0.35%
2019/04/17	58	62.67	32	62.69	61.10	26	7,539	0.34%
2019/04/16	49	59.50	8	59.65	60.90	41	7,192	0.57%
2019/04/15	1	54.10	1.2	54.80	55.50	-0.2	6,540	0.00%
2019/04/11	1	54.20	1	53.80	53.60	0	6,445	0.00%
2019/04/10	2	53.85	1	53.90	54.20	1	6,413	0.02%
2019/04/09	0	0.00	2	53.65	54.30	-2	6,410	-0.03%
2019/04/03	6	52.65	2	52.60	52.70	4	6,299	0.06%
2019/04/01	4	53.00	2	53.10	53.00	2	6,228	0.03%
2019/03/29	0	0.00	2	53.20	53.30	-2	6,099	-0.03%
2019/03/28	0	0.00	5.2	52.86	53.00	-5.2	6,067	-0.08%
2019/03/27	3	52.50	1	52.30	52.50	2	6,037	0.03%
2019/03/26	0	0.00	1	52.10	52.00	-1	5,996	-0.02%
2019/03/25	1	51.40	0	0.00	51.40	1	5,977	0.02%
2019/03/21	0	0.00	1.2	51.92	51.80	-1.2	5,968	-0.02%
2019/03/20	1	51.90	0	0.00	52.10	1	5,968	0.02%
2019/03/19	0	0.00	3	52.00	52.10	-3	5,944	-0.05%
2019/03/18	5	51.62	13	51.62	51.90	-8	5,967	-0.13%
2019/03/15	21	52.02	1	52.40	52.40	20	5,896	0.34%
2019/03/13	1	54.90	0	0.00	54.90	1	5,595	0.02%
2019/03/12	1	54.80	1	54.90	54.90	0	5,551	0.00%
2019/03/11	12	53.83	8	53.86	53.90	4	5,506	0.07%
2019/03/08	0	0.00	1	52.70	52.50	-1	5,387	-0.02%
2019/03/07	0	0.00	1	52.40	52.40	-1	5,432	-0.02%
2019/03/06	0	0.00	2	52.40	52.40	-2	5,427	-0.04%
2019/03/05	5	52.26	0	0.00	52.30	5	5,536	0.09%
2019/03/04	6.2	51.78	0	0.00	51.80	6.2	5,537	0.11%
2019/02/27	2	52.45	0	0.00	52.80	2	5,499	0.04%
2019/02/26	2	53.25	0	0.00	53.00	2	5,490	0.04%
2019/02/25	0	0.00	4	53.38	53.70	-4	5,416	-0.07%
2019/02/21	4	52.48	12	52.78	52.50	-8	5,238	-0.15%
2019/02/20	13	52.52	3	52.50	52.50	10	5,169	0.19%
2019/02/19	0.1	51.60	1	51.50	51.50	-0.9	5,040	-0.02%
2019/02/18	1.3	51.12	0	0.00	51.20	1.3	5,006	0.03%
2019/02/13	0.5	51.00	0	0.00	50.70	0.5	5,154	0.01%
2019/02/12	10	50.80	10	50.80	51.00	0	5,228	0.00%
2019/02/11	3	51.13	0	0.00	51.00	3	5,259	0.06%
2019/01/30	2	51.70	0	0.00	51.80	2	5,336	0.04%
2019/01/29	0	0.00	10	51.00	51.40	-10	5,462	-0.18%
2019/01/28	12	51.20	2	51.40	51.50	10	5,462	0.18%
2019/01/25	1	50.80	3	50.70	51.00	-2	5,457	-0.04%
2019/01/24	0	0.00	2	49.08	49.00	-2	5,331	-0.04%
2019/01/21	2	49.45	4	49.45	49.00	-2	5,495	-0.04%
2019/01/17	1.2	48.88	0	0.00	48.60	1.2	5,541	0.02%
2019/01/16	1	48.80	8	48.88	48.90	-7	5,539	-0.13%
2019/01/15	1	48.60	1.1	48.86	48.90	-0.1	5,593	0.00%
2019/01/14	0	0.00	1	48.25	48.15	-1	5,570	-0.02%
2019/01/11	1	48.40	0	0.00	48.10	1	5,548	0.02%
2019/01/09	2	48.08	2	47.98	48.00	0	5,422	0.00%
2019/01/08	8	47.34	4	47.33	47.40	4	5,403	0.07%
2019/01/07	2	48.83	1	48.65	48.50	1	5,269	0.02%
2019/01/04	2	48.48	0	0.00	48.50	2	5,286	0.04%
2019/01/02	0	0.00	0.8	50.30	50.20	-0.8	5,502	-0.01%
2018/12/26	0	0.00	10	50.00	49.70	-10	5,629	-0.18%
2018/12/25	1	49.25	0	0.00	49.90	1	5,676	0.02%
2018/12/24	7	49.56	1	50.60	50.60	6	5,738	0.10%
2018/12/22	1.1	49.91	3	50.00	49.95	-1.9	5,790	-0.03%
2018/12/21	3	50.00	0	0.00	50.40	3	5,986	0.05%
2018/12/20	6	50.00	6	49.70	49.90	0	6,148	0.00%
2018/12/19	0	0.00	2	50.80	50.90	-2	6,290	-0.03%
2018/12/18	0.2	50.70	0	0.00	50.70	0.2	6,314	0.00%
2018/12/14	3	50.27	0	0.00	50.70	3	6,565	0.05%
2018/12/11	1.1	49.84	1	50.40	50.30	0.1	6,679	0.00%
2018/12/10	0.2	50.00	6	50.50	49.80	-5.8	6,949	-0.08%
2018/12/07	6	50.90	0	0.00	50.80	6	6,982	0.09%
2018/12/06	7.2	50.19	6	50.10	50.10	1.2	7,050	0.02%
2018/12/04	1	54.10	10	54.20	53.80	-9	7,131	-0.13%
2018/12/03	10.2	54.19	0	0.00	54.10	10.2	7,168	0.14%
2018/11/30	6.2	53.08	6	53.00	52.30	0.2	7,220	0.00%
2018/11/29	0	0.00	6	53.10	52.40	-6	7,230	-0.08%
2018/11/28	6	53.00	6	52.22	53.00	0	7,195	0.00%
2018/11/27	5	51.50	1.2	51.30	51.30	3.9	7,127	0.05%
2018/11/26	1	50.80	1.1	50.98	50.80	-0.1	7,191	0.00%
2018/11/23	5	50.00	5	49.90	49.70	0	7,236	0.00%
2018/11/22	1	50.50	6	50.62	50.10	-5	7,204	-0.07%
2018/11/21	6	51.10	0	0.00	51.20	6	7,211	0.08%
2018/11/20	1	51.50	0	0.00	51.60	1	7,199	0.01%
2018/11/19	0	0.00	1	51.80	52.50	-1	7,236	-0.01%
2018/11/15	2	50.00	5	50.30	50.30	-3	7,281	-0.04%
2018/11/14	3	50.90	0	0.00	50.70	3	7,347	0.04%
2018/11/13	2	48.55	3	50.67	51.20	-1	7,356	-0.01%
2018/11/12	3	51.30	0.2	51.50	51.10	2.8	7,337	0.04%
2018/11/09	1	51.00	2	52.10	52.20	-1	7,313	-0.01%
2018/11/08	1.2	52.02	7	52.01	51.90	-5.8	7,210	-0.08%
2018/11/07	9	51.24	1	51.30	51.30	8	7,148	0.11%
2018/11/06	7	52.56	0	0.00	51.90	7	7,093	0.10%
2018/11/02	1	55.00	0	0.00	55.40	1	7,214	0.01%
2018/10/29	0	0.00	3	56.70	55.30	-3	7,450	-0.04%
2018/10/24	1	54.20	1	54.50	54.60	0	7,636	0.00%
2018/10/23	3	54.10	1	54.90	54.00	2	7,746	0.03%
2018/10/22	1	56.90	1	56.80	56.90	0	7,885	0.00%
2018/10/18	0	0.00	1	57.40	57.20	-1	8,069	-0.01%
2018/10/17	0	0.00	3	58.03	56.80	-3	8,128	-0.04%
2018/10/16	1	55.00	0	0.00	56.80	1	8,138	0.01%
2018/10/15	0.3	54.50	0	0.00	54.00	0.3	8,170	0.00%
2018/10/12	4	53.63	1	54.30	53.90	3	8,204	0.04%
2018/10/11	6	54.12	1	54.80	53.80	5	8,194	0.06%
2018/10/09	1	59.90	1	60.20	59.60	0	8,068	0.00%
2018/10/08	3	60.77	1	61.00	60.60	2	8,084	0.02%
2018/10/05	2	60.70	2	60.80	61.30	0	8,095	0.00%
2018/10/04	2	60.40	0	0.00	60.90	2	8,056	0.02%
2018/10/03	1	60.50	1	61.00	60.50	0	7,961	0.00%
2018/10/02	1	60.90	1	61.10	61.00	0	7,960	0.00%
2018/10/01	0	0.00	2	61.50	61.70	-2	7,920	-0.03%
2018/09/28	1	60.80	2	60.02	61.10	-1	7,917	-0.01%
2018/09/27	2.2	60.49	6	61.12	60.90	-3.9	7,811	-0.05%
2018/09/26	7.3	62.53	5	62.10	62.10	2.3	7,624	0.03%
2018/09/25	0	0.00	1	64.80	64.20	-1	7,483	-0.01%
2018/09/21	4	63.15	6	63.77	65.10	-2	7,541	-0.03%
2018/09/20	1	63.80	0	0.00	63.60	1	7,445	0.01%
2018/09/17	1	65.90	0	0.00	65.80	1	7,730	0.01%
2018/09/14	3	65.37	15	65.05	65.60	-12	7,751	-0.15%
2018/09/12	0	0.00	1	60.10	60.10	-1	7,568	-0.01%
2018/09/11	1	59.20	0	0.00	59.90	1	7,571	0.01%
2018/09/10	3	59.50	0	0.00	58.80	3	7,639	0.04%
2018/09/07	3	61.33	0	0.00	61.20	3	7,704	0.04%
2018/09/06	3	62.83	0	0.00	62.50	3	7,709	0.04%
2018/09/04	1	65.20	0	0.00	64.90	1	7,697	0.01%
2018/09/03	1	65.30	2	65.15	65.20	-1	7,769	-0.01%
2018/08/30	3	64.63	0	0.00	64.50	3	7,987	0.04%
2018/08/29	1	66.00	0	0.00	66.00	1	8,020	0.01%
2018/08/22	1	64.10	0	0.00	64.50	1	8,521	0.01%
2018/08/21	0	0.00	1	63.80	64.30	-1	8,490	-0.01%
2018/08/20	2	65.60	0	0.00	65.60	2	8,393	0.02%
2018/08/16	0	0.00	2	67.20	66.50	-2	8,397	-0.02%
2018/08/13	0	0.00	4	68.40	67.80	-4	8,510	-0.05%
2018/08/10	1	68.80	8	68.06	69.00	-7	8,628	-0.08%
2018/08/07	0	0.00	1	66.50	66.60	-1	8,454	-0.01%
2018/08/06	5	65.94	0	0.00	66.00	5	8,446	0.06%
2018/08/03	4	66.60	2	66.45	66.70	2	8,554	0.02%
2018/08/02	1	67.80	1	67.80	66.60	0	8,514	0.00%
2018/07/30	0.3	66.50	1	66.60	66.50	-0.8	8,359	-0.01%
2018/07/26	1	67.70	0	0.00	67.90	1	8,051	0.01%
2018/07/25	2	68.60	20	68.80	68.70	-18	7,970	-0.23%
2018/07/24	1	69.00	0	0.00	69.10	1	7,906	0.01%
2018/07/23	0	0.00	1	69.20	69.30	-1	7,861	-0.01%
2018/07/20	0	0.00	1	68.60	68.40	-1	7,839	-0.01%
2018/07/19	4	67.63	6	67.30	67.30	-2	7,779	-0.03%
2018/07/18	12	66.87	1	67.00	67.20	11	7,784	0.14%
2018/07/17	1.2	66.58	3	65.50	66.70	-1.8	7,697	-0.02%
2018/07/13	1	63.80	15	63.90	64.00	-14	7,622	-0.18%
2018/07/05	6	62.80	0	0.00	63.10	6	7,836	0.08%
2018/07/04	1	63.30	0	0.00	63.40	1	7,894	0.01%
2018/06/29	0	0.00	3	62.17	62.70	-3	7,960	-0.04%
2018/06/28	8	60.86	3	60.87	60.90	5	7,855	0.06%
2018/06/27	12.1	62.04	0	0.00	62.00	12.1	7,719	0.16%
2018/06/26	8	62.44	1	62.10	62.10	7	7,654	0.09%
2018/06/25	3	64.17	0	0.00	63.80	3	7,524	0.04%
2018/06/22	4	64.60	0	0.00	65.00	4	7,433	0.05%
2018/06/20	0	0.00	1	66.00	67.00	-1	7,443	-0.01%
2018/06/19	6	64.93	0	0.00	65.30	6	7,395	0.08%
2018/06/13	1	67.50	0	0.00	66.70	1	7,133	0.01%
2018/06/12	2	67.30	5	67.80	67.30	-3	7,456	-0.04%
2018/06/11	1	68.00	1	67.40	67.80	0	7,380	0.00%
2018/06/08	6	68.38	5	68.30	67.90	1	7,316	0.01%
2018/06/07	2	67.60	0	0.00	67.80	2	7,122	0.03%
2018/06/06	0	0.00	21	68.41	68.50	-21	7,133	-0.29%
2018/06/05	0	0.00	1	67.00	67.30	-1	7,043	-0.01%
2018/06/04	6	66.55	10	66.26	66.60	-4	6,949	-0.06%
2018/06/01	0	0.00	4	64.83	64.90	-4	6,869	-0.06%
2018/05/31	8	64.25	2.6	64.48	63.30	5.4	6,838	0.08%
2018/05/30	3	65.13	0	0.00	65.00	3	6,577	0.05%
2018/05/29	1	66.40	0	0.00	66.00	1	6,510	0.02%
2018/05/28	2	66.00	0	0.00	66.00	2	6,483	0.03%
2018/05/25	0	0.00	2	65.80	66.10	-2	6,495	-0.03%
2018/05/24	10	65.00	0	0.00	65.00	10	6,445	0.16%
2018/05/23	11	65.28	1	65.10	65.00	10	6,377	0.16%
2018/05/22	2.1	65.20	0	0.00	65.00	2.1	6,467	0.03%
2018/05/21	2	65.05	0	0.00	65.00	2	6,557	0.03%
2018/05/18	22.5	65.26	0	0.00	65.00	22.5	6,557	0.34%
2018/05/17	5.1	67.20	0	0.00	67.20	5.1	6,511	0.08%
2018/05/16	20	66.60	20	66.70	66.60	0	6,523	0.00%
2018/05/14	1	67.10	0	0.00	67.50	1	6,849	0.01%
2018/05/11	3.1	67.14	0	0.00	67.00	3.1	6,863	0.05%
2018/05/10	2	68.75	0	0.00	68.60	2	6,723	0.03%
2018/05/09	5	68.64	1.6	68.72	68.90	3.4	6,771	0.05%
2018/05/08	1	71.00	3	70.40	70.00	-2	6,748	-0.03%
2018/05/04	2	69.70	0	0.00	69.80	2	7,080	0.03%
2018/05/03	5	69.98	0	0.00	70.70	5	7,117	0.07%
2018/05/02	0	0.00	1	70.70	71.00	-1	7,220	-0.01%
2018/04/30	1	68.80	0	0.00	69.50	1	7,218	0.01%
2018/04/27	0	0.00	1	68.40	68.70	-1	7,337	-0.01%
2018/04/26	1	68.80	0	0.00	68.30	1	7,428	0.01%
2018/04/25	11	68.48	0	0.00	68.60	11	7,458	0.15%
2018/04/24	2.2	69.14	0	0.00	69.10	2.2	7,537	0.03%
2018/04/20	0	0.00	1	70.30	70.50	-1	7,670	-0.01%
2018/04/18	2	69.25	0	0.00	69.10	2	7,853	0.03%
2018/04/17	2	69.80	0	0.00	69.00	2	7,917	0.03%
2018/04/12	1	71.40	0	0.00	71.50	1	7,967	0.01%
2018/04/11	5	71.90	1	73.00	71.80	4	7,980	0.05%
2018/04/10	8	71.93	0	0.00	71.80	8	8,034	0.10%
2018/04/09	0	0.00	1	72.60	72.20	-1	8,039	-0.01%
2018/04/03	4	72.00	2	72.40	72.00	2	7,974	0.03%
2018/03/31	2	73.40	0	0.00	73.00	2	7,978	0.03%
2018/03/30	2	73.15	0	0.00	73.20	2	8,034	0.02%
2018/03/29	0	0.00	1	73.00	72.60	-1	8,048	-0.01%
2018/03/28	1	73.70	0	0.00	73.50	1	7,982	0.01%
2018/03/27	1	74.10	0	0.00	73.80	1	7,985	0.01%
2018/03/23	1	73.20	2	73.10	73.50	-1	8,130	-0.01%
2018/03/22	5	74.50	1	75.20	74.50	4	8,208	0.05%
2018/03/21	2	74.75	0	0.00	74.50	2	8,290	0.02%
2018/03/19	0	0.00	4	75.50	75.50	-4	8,424	-0.05%
2018/03/16	14	74.16	2	76.00	76.10	12	8,395	0.14%
2018/03/15	1	76.00	10	76.00	76.00	-9	8,184	-0.11%
2018/03/14	3	76.60	0	0.00	76.50	3	8,309	0.04%
2018/03/13	2	77.10	3	77.63	77.30	-1	8,494	-0.01%
2018/03/12	2	77.35	6	76.30	77.40	-4	8,568	-0.05%
2018/03/09	1	74.90	2	74.95	75.00	-1	8,656	-0.01%
2018/03/01	2	74.40	0	0.00	75.00	2	9,440	0.02%
2018/02/26	3	75.60	0	0.00	74.90	3	9,606	0.03%
2018/02/23	2	75.10	7	75.29	75.60	-5	9,770	-0.05%
2018/02/22	2	74.35	0	0.00	73.70	2	9,939	0.02%
2018/02/21	2	73.60	3	74.80	76.00	-1	9,970	-0.01%
2018/02/12	4	72.30	0	0.00	72.30	4	10,052	0.04%
2018/02/09	13	72.57	2	73.50	73.40	11	10,206	0.11%
2018/02/08	0	0.00	1	72.50	72.00	-1	10,208	-0.01%
2018/02/07	4	73.38	2	74.15	73.60	2	10,332	0.02%
2018/02/06	22	73.15	1	73.10	71.50	21	10,314	0.20%
2018/02/05	0	0.00	11	77.11	77.00	-11	10,248	-0.11%
2018/02/02	1	76.50	0	0.00	77.60	1	10,482	0.01%
2018/02/01	3	77.60	0	0.00	77.00	3	10,459	0.03%
2018/01/31	0	0.00	5	79.20	79.00	-5	10,408	-0.05%
2018/01/30	3	81.20	15	81.05	79.90	-12	10,369	-0.12%
2018/01/26	0	0.00	8	78.16	78.40	-8	10,063	-0.08%
2018/01/25	4	78.52	2	79.00	79.00	2	10,070	0.02%
2018/01/24	1	77.80	1	77.60	77.60	0	9,969	0.00%
2018/01/23	0	0.00	2	77.95	78.00	-2	10,000	-0.02%
2018/01/19	0	0.00	2	76.65	77.30	-2	9,898	-0.02%
2018/01/18	0	0.00	14	76.90	76.70	-14	9,823	-0.14%
2018/01/17	3	76.33	15	76.81	77.10	-12	9,719	-0.12%
2018/01/16	0	0.00	2	74.85	75.50	-2	9,607	-0.02%
2018/01/15	1	75.30	5	75.10	75.10	-4	9,577	-0.04%
2018/01/12	1	74.00	10	74.62	75.10	-9	9,655	-0.09%
2018/01/11	0	0.00	25	72.50	72.50	-25	9,617	-0.26%
2018/01/10	0	0.00	3	72.50	72.50	-3	9,623	-0.03%
2018/01/05	5	71.80	0	0.00	72.00	5	9,559	0.05%
2018/01/04	5	72.20	0	0.00	71.90	5	9,572	0.05%
2018/01/03	0	0.00	3	72.40	72.60	-3	9,580	-0.03%
2018/01/02	1	71.60	0	0.00	72.10	1	9,546	0.01%