頎邦 (6147)-群益金鼎-海山券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
68.2
漲跌
▲0.1
漲幅
+0.15%
成交量
6,208張
產業
上櫃半導體類股
1172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

頎邦 (6147)籌碼相關－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/06/06	0	0.00	60	68.10	68.10	-60	8,148	-0.74%
2024/06/05	1	68.40	2	68.70	68.70	-1	8,145	-0.01%
2024/06/04	10	68.40	0	0.00	68.70	10	8,434	0.12%
2024/06/03	17	68.74	22	68.79	68.90	-5	8,393	-0.06%
2024/05/31	56.1	68.69	30	68.50	67.90	26.1	8,314	0.31%
2024/05/30	49	67.80	1	67.90	68.60	48	8,175	0.59%
2024/05/29	17.1	68.93	1	69.50	68.60	16.1	8,039	0.20%
2024/05/28	3	68.83	4	69.20	69.00	-1	7,952	-0.01%
2024/05/27	14	68.74	2	69.35	68.00	12	7,889	0.15%
2024/05/24	85	68.57	1.1	70.13	68.40	83.9	7,686	1.09%
2024/05/23	29	73.21	3.7	74.59	70.30	25.3	7,452	0.34%
2024/05/22	3.2	79.57	8	79.31	79.50	-4.8	7,336	-0.07%
2024/05/21	2	78.55	0	0.00	78.60	2	7,207	0.03%
2024/05/20	1	78.50	4	78.08	78.90	-3	7,173	-0.04%
2024/05/17	2	77.10	0	0.00	77.30	2	7,101	0.03%
2024/05/16	1	78.70	12	78.50	77.90	-11	7,052	-0.16%
2024/05/15	0.1	78.78	3	79.00	78.60	-2.9	7,051	-0.04%
2024/05/14	1	79.40	2	79.20	78.50	-1	7,069	-0.01%
2024/05/13	10	79.00	4	78.30	79.30	6	7,021	0.09%
2024/05/10	1	76.80	4	77.58	76.70	-3	6,947	-0.04%
2024/05/09	7.1	78.31	22	78.09	77.80	-14.9	6,878	-0.22%
2024/05/08	20	76.10	0	0.00	75.80	20	6,760	0.30%
2024/05/07	1	76.40	0	0.00	76.00	1	6,751	0.01%
2024/05/06	1	77.60	0	0.00	77.50	1	6,713	0.01%
2024/05/03	3	77.70	1	78.00	77.90	2	6,684	0.03%
2024/05/02	0	77.20	2	76.95	77.30	-2	6,632	-0.03%
2024/04/30	1	75.60	0	0.00	76.10	1	6,568	0.02%
2024/04/29	2.1	77.04	0	0.00	77.30	2.1	6,519	0.03%
2024/04/26	0.1	77.52	0	0.00	77.80	0.1	6,469	0.00%
2024/04/25	0.1	76.58	0	0.00	77.00	0.1	6,459	0.00%
2024/04/24	0	75.90	0	0.00	76.10	0	6,467	0.00%
2024/04/22	0	72.70	0	0.00	73.30	0	6,438	0.00%
2024/04/18	1	75.70	1	76.70	75.70	0	6,237	0.00%
2024/04/16	0	0.00	2	76.30	76.30	-2	6,184	-0.03%
2024/04/15	0	0.00	2	77.75	77.80	-2	6,135	-0.03%
2024/04/12	1	77.60	0	0.00	77.70	1	6,146	0.02%
2024/04/11	0	0.00	6	76.65	77.10	-6	6,169	-0.10%
2024/04/03	3	75.90	0	0.00	76.00	3	6,314	0.05%
2024/04/01	7	78.19	0	0.00	77.50	7	6,276	0.11%
2024/03/29	0	0.00	37	78.94	79.00	-37	6,260	-0.59%
2024/03/28	5	76.60	16.2	77.43	77.90	-11.2	5,909	-0.19%
2024/03/27	1	74.30	25	76.26	75.80	-24	5,749	-0.42%
2024/03/26	0.1	74.10	0	0.00	73.90	0.1	5,745	0.00%
2024/03/25	7	75.09	2	74.50	75.10	5	5,797	0.09%
2024/03/22	29.1	76.05	1	75.70	75.70	28.1	5,850	0.48%
2024/03/21	5	78.30	9	78.24	78.20	-4	5,888	-0.07%
2024/03/20	8	78.86	6	80.63	77.60	2	5,965	0.03%
2024/03/19	91	80.19	78	79.94	78.50	13	6,188	0.21%
2024/03/15	5	76.90	0.2	76.68	76.50	4.8	6,014	0.08%
2024/03/14	7	77.93	7.2	77.65	77.50	-0.2	5,953	0.00%
2024/03/13	5	77.70	14	78.62	79.00	-9	5,829	-0.15%
2024/03/12	1	77.30	66.3	76.94	76.80	-65.3	5,618	-1.16%
2024/03/11	2	75.50	16	74.63	75.70	-14	5,522	-0.25%
2024/03/08	21	76.62	17.2	77.68	75.40	3.9	5,481	0.07%
2024/03/07	21	74.34	0	0.00	74.60	21	5,104	0.41%
2024/03/06	0.1	73.60	0	0.00	73.80	0.1	5,033	0.00%
2024/03/05	6.3	72.46	0	0.00	72.80	6.3	5,049	0.13%
2024/03/04	1	72.50	1	72.40	72.90	0	5,058	0.00%
2024/02/29	7	71.37	0	0.00	71.00	7	5,009	0.14%
2024/02/26	6	73.57	1	73.60	73.70	5	4,901	0.10%
2024/02/23	19	75.05	39	75.22	74.00	-20	4,829	-0.41%
2024/02/22	2	71.40	0	0.00	71.60	2	4,518	0.04%
2024/02/21	1	70.90	1	71.10	71.10	0	4,489	0.00%
2024/02/20	1	70.30	0	0.00	70.40	1	4,458	0.02%
2024/02/19	0	0.00	2	71.05	71.00	-2	4,447	-0.04%
2024/02/16	2	70.00	0	0.00	70.00	2	4,423	0.05%
2024/02/05	1	70.80	0	0.00	71.00	1	4,309	0.02%
2024/02/02	0	0.00	1	71.30	71.30	-1	4,281	-0.02%
2024/02/01	1	71.20	0	0.00	71.40	1	4,233	0.02%
2024/01/31	20	71.30	0	0.00	72.00	20	4,209	0.48%
2024/01/30	20	72.20	0	0.00	71.60	20	4,194	0.48%
2024/01/29	1	72.70	0	0.00	72.60	1	4,192	0.02%
2024/01/26	0	0.00	1	73.20	73.20	-1	4,196	-0.02%
2024/01/24	2	74.05	0	0.00	74.20	2	4,207	0.05%
2024/01/23	1	74.10	21	74.20	74.20	-20	4,222	-0.47%
2024/01/17	0	0.00	6	73.50	73.00	-6	4,229	-0.14%
2024/01/08	2	73.20	0	0.00	72.80	2	4,160	0.05%
2024/01/05	2	74.00	3	74.47	74.50	-1	4,113	-0.02%
2024/01/04	1	74.20	5	74.16	74.50	-4	4,072	-0.10%
2024/01/03	0.1	73.27	2	73.80	74.30	-1.9	4,021	-0.05%
2024/01/02	0	0.00	1	73.10	73.80	-1	3,963	-0.03%
2023/12/29	0	0.00	1	72.40	72.30	-1	3,895	-0.03%
2023/12/27	1	72.90	0	0.00	72.90	1	3,858	0.03%
2023/12/26	6	71.65	7	71.63	72.30	-1	3,821	-0.03%
2023/12/25	2	72.30	0	0.00	72.30	2	3,766	0.05%
2023/12/22	7	72.81	0	0.00	73.30	7	3,742	0.19%
2023/12/21	14	72.94	0	0.00	73.50	14	3,659	0.38%
2023/12/20	9.3	73.40	3	73.53	74.00	6.3	3,558	0.18%
2023/12/19	33	72.80	11	72.61	72.60	22	3,435	0.64%
2023/12/18	0	0.00	5	76.68	75.30	-5	3,301	-0.15%
2023/12/15	7	77.61	15.5	78.59	76.80	-8.5	3,202	-0.26%
2023/12/14	28	77.96	39	77.88	78.70	-11	3,039	-0.36%
2023/12/13	2.2	72.56	10	73.04	73.80	-7.9	2,631	-0.30%
2023/12/12	1	70.70	0	0.00	71.40	1	2,569	0.04%
2023/12/11	6	69.75	0	0.00	70.00	6	2,546	0.24%
2023/12/08	2	69.70	0	0.00	69.80	2	2,584	0.08%
2023/12/05	0	0.00	3.1	70.32	70.50	-3.1	2,733	-0.11%
2023/12/04	1	71.40	0	0.00	71.50	1	2,777	0.04%
2023/12/01	0	0.00	1	71.90	72.00	-1	2,966	-0.03%
2023/11/30	0	0.00	5	71.88	72.00	-5	2,960	-0.17%
2023/11/27	0	0.00	5	70.30	70.10	-5	2,974	-0.17%
2023/11/24	5	70.00	0	0.00	70.00	5	2,976	0.17%
2023/11/13	0	0.00	2	69.50	69.50	-2	3,192	-0.06%
2023/11/09	2	69.60	0	0.00	69.50	2	3,229	0.06%
2023/11/08	0	0.00	3	70.20	69.70	-3	3,253	-0.09%
2023/11/07	1	70.00	0	0.00	70.10	1	3,249	0.03%
2023/11/03	0	0.00	1	69.10	69.60	-1	3,329	-0.03%
2023/11/02	0	0.00	3	69.03	69.40	-3	3,346	-0.09%
2023/10/30	3	67.30	0	0.00	68.30	3	3,372	0.09%
2023/10/27	3	67.80	0	0.00	67.50	3	3,386	0.09%
2023/10/25	0	0.00	3	69.20	68.90	-3	3,596	-0.08%
2023/10/24	3	68.77	0	0.00	69.20	3	3,614	0.08%
2023/10/20	0.1	68.80	0	0.00	69.00	0.1	3,584	0.00%
2023/10/11	2	67.20	0	0.00	66.80	2	3,656	0.05%
2023/10/06	0	0.00	0.2	68.20	68.10	-0.2	3,672	-0.01%
2023/10/05	4	68.68	0	0.00	68.70	4	3,697	0.11%
2023/10/02	0	0.00	2	68.75	68.70	-2	3,742	-0.05%
2023/09/28	1	68.20	1	68.10	68.20	0	3,757	0.00%
2023/09/26	0	0.00	1	68.60	68.10	-1	3,797	-0.03%
2023/09/25	1	68.80	1	68.00	68.50	0	3,791	0.00%
2023/09/21	2	67.80	1.3	68.25	67.90	0.7	3,752	0.02%
2023/09/20	2	69.85	2	70.30	69.00	0	3,746	0.00%
2023/09/19	0.2	71.65	0	0.00	71.00	0.2	3,677	0.00%
2023/09/18	1	71.41	1	71.70	71.30	0	3,642	0.00%
2023/09/15	5	71.62	8	71.96	71.30	-3	3,624	-0.08%
2023/09/14	7	71.11	2	71.60	71.00	5	3,558	0.14%
2023/09/13	1	71.90	0	0.00	71.20	1	3,548	0.03%
2023/09/12	1.1	71.89	5.2	71.89	71.50	-4.1	3,585	-0.12%
2023/09/11	2.1	70.66	1.3	71.20	70.90	0.8	3,580	0.02%
2023/09/08	3	71.20	0.2	70.66	70.90	2.9	3,587	0.08%
2023/09/07	7.2	72.04	6	71.77	71.50	1.2	3,566	0.03%
2023/09/06	3	71.37	9.1	71.90	72.00	-6.1	3,501	-0.18%
2023/09/04	0	0.00	8	69.50	69.80	-8	3,351	-0.24%
2023/09/01	4	69.60	0	0.00	69.20	4	3,398	0.12%
2023/08/31	0	0.00	18	69.73	69.80	-18	3,404	-0.53%
2023/08/29	1	68.60	0	0.00	69.00	1	3,368	0.03%
2023/08/28	0	0.00	1	68.90	68.90	-1	3,370	-0.03%
2023/08/25	1	68.10	2	67.80	68.20	-1	3,328	-0.03%
2023/08/24	0	0.00	1	67.30	67.20	-1	3,303	-0.03%
2023/08/23	2	66.70	0	0.00	66.80	2	3,304	0.06%
2023/08/22	1	66.00	0	0.00	66.30	1	3,310	0.03%
2023/08/21	8	66.78	5	66.70	66.70	3	3,297	0.09%
2023/08/18	5	67.98	5	67.80	67.80	0	3,237	0.00%
2023/08/17	2	67.60	5	68.26	68.70	-3	3,200	-0.09%
2023/08/16	5	68.10	10	67.65	68.00	-5	3,166	-0.16%
2023/08/15	0	0.00	5	67.50	67.00	-5	3,164	-0.16%
2023/08/14	5	66.50	0	0.00	67.00	5	3,157	0.16%
2023/08/10	0	0.00	2	67.40	67.40	-2	3,169	-0.06%
2023/08/09	8	67.21	0	0.00	67.00	8	3,141	0.25%
2023/08/07	0.1	68.70	5	68.66	68.70	-4.9	3,077	-0.16%
2023/08/04	4	67.70	0	0.00	68.40	4	3,076	0.13%
2023/07/31	0	0.00	5	69.20	69.40	-5	3,017	-0.17%
2023/07/28	6	69.38	13	69.15	69.40	-7	2,937	-0.24%
2023/07/25	5	66.00	0	0.00	66.10	5	2,856	0.18%
2023/07/24	1	66.70	1	66.30	66.30	0	2,877	0.00%
2023/07/21	0	0.00	0.2	66.00	66.70	-0.2	2,898	-0.01%
2023/07/20	2	66.45	0	0.00	66.70	2	2,958	0.07%
2023/07/19	1	66.70	0	0.00	66.70	1	2,996	0.03%
2023/07/18	4	66.85	0	0.00	66.80	4	3,007	0.13%
2023/07/17	0	0.00	1	66.30	66.50	-1	2,986	-0.03%
2023/07/12	0	0.00	27	64.20	64.40	-27	2,983	-0.90%
2023/07/06	0	0.00	4	63.88	63.80	-4	3,002	-0.13%
2023/07/05	1	63.50	0	0.00	63.60	1	3,024	0.03%
2023/07/04	0	0.00	3	63.70	62.90	-3	3,006	-0.10%
2023/07/03	0.2	63.50	0	0.00	63.30	0.2	2,997	0.01%
2023/06/26	30	62.50	0	0.00	62.30	30	3,109	0.96%
2023/06/21	1	62.80	0	0.00	63.00	1	3,110	0.03%
2023/06/20	3	63.17	0	0.00	62.70	3	3,121	0.10%
2023/06/15	1	69.40	1.1	69.54	69.60	-0.1	2,945	0.00%
2023/06/08	3	69.60	0	0.00	69.70	3	2,794	0.11%
2023/06/07	1	69.60	1	69.40	69.50	0	2,785	0.00%
2023/06/06	0	0.00	2	68.70	69.40	-2	2,817	-0.07%
2023/06/02	0	0.00	32	68.19	67.60	-32	2,843	-1.13%
2023/05/30	2	67.40	1	67.30	66.90	1	2,950	0.03%
2023/05/25	0.2	66.20	0	0.00	66.40	0.2	3,112	0.00%
2023/05/23	0	0.00	1	66.30	66.00	-1	3,188	-0.03%
2023/05/19	1	65.30	0	0.00	65.40	1	3,184	0.03%
2023/05/18	0	0.00	3	65.67	65.70	-3	3,157	-0.10%
2023/05/17	2	65.10	0	0.00	65.10	2	3,162	0.06%
2023/05/16	2	65.00	0	0.00	64.30	2	3,144	0.06%
2023/05/09	3	65.80	0	0.00	65.30	3	3,156	0.10%
2023/05/08	1	66.00	6	66.00	66.00	-5	3,139	-0.16%
2023/05/02	1	65.30	0	0.00	65.30	1	3,278	0.03%
2023/04/28	30	65.90	0	0.00	65.90	30	3,254	0.92%
2023/04/21	0	0.00	1	66.70	67.00	-1	3,016	-0.03%
2023/04/18	2	67.75	0	0.00	67.90	2	2,960	0.07%
2023/04/13	1	69.50	0	0.00	69.30	1	2,843	0.04%
2023/04/12	0	0.00	31	69.25	69.30	-31	2,824	-1.10%
2023/04/10	41	67.99	1	67.60	67.50	40	2,756	1.45%
2023/04/06	0	0.00	10	69.70	69.90	-10	2,677	-0.37%
2023/03/31	1	69.40	1	69.20	69.30	0	2,644	0.00%
2023/03/30	10.2	68.31	10	69.10	68.90	0.2	2,608	0.01%
2023/03/29	0.3	68.68	0	0.00	68.40	0.3	2,575	0.01%
2023/03/28	1	70.60	0	0.00	70.00	1	2,525	0.04%
2023/03/27	1	69.90	1	70.50	70.60	0	2,549	0.00%
2023/03/24	10	70.65	5	70.60	70.30	5	2,552	0.20%
2023/03/23	1	71.00	0	0.00	71.00	1	2,533	0.04%
2023/03/20	5	70.50	1	70.30	70.40	4	2,441	0.16%
2023/03/17	0	0.00	1	69.80	70.00	-1	2,425	-0.04%
2023/03/16	0	0.00	1	69.30	68.80	-1	2,407	-0.04%
2023/03/15	1	69.40	0	0.00	68.80	1	2,400	0.04%
2023/03/14	3	69.80	0.2	69.80	69.20	2.8	2,382	0.12%
2023/03/13	0	0.00	1	69.80	70.30	-1	2,356	-0.04%
2023/03/09	0	0.00	12	71.06	70.90	-12	2,292	-0.52%
2023/03/07	1	69.60	1	70.50	70.50	0	2,158	0.00%
2023/03/06	17	70.22	19	70.13	70.20	-2	2,104	-0.10%
2023/03/03	9	68.77	1	68.80	69.00	8	2,012	0.40%
2023/03/02	0	0.00	12	68.63	69.00	-12	1,967	-0.61%
2023/03/01	0	0.00	4	68.48	69.00	-4	1,912	-0.21%
2023/02/24	1	67.00	2	67.20	67.30	-1	1,805	-0.06%
2023/02/22	0	0.00	2	65.90	66.00	-2	1,712	-0.12%
2023/02/15	10	64.80	0	0.00	64.40	10	1,796	0.56%
2023/02/09	0	0.00	10	64.00	63.70	-10	1,877	-0.53%
2023/02/08	10	63.90	0	0.00	64.30	10	1,849	0.54%
2023/02/07	0	0.00	20	63.10	63.40	-20	1,778	-1.12%
2023/02/03	10	62.70	1	62.70	63.30	9	1,753	0.51%
2023/02/02	10	61.90	0	0.00	61.80	10	1,701	0.59%
2023/01/13	0	0.00	1	60.70	60.90	-1	1,674	-0.06%
2023/01/12	0	0.00	2	60.90	61.00	-2	1,670	-0.12%
2023/01/11	0	0.00	2	60.60	60.60	-2	1,673	-0.12%
2023/01/10	0	0.00	1	59.40	59.60	-1	1,669	-0.06%
2023/01/09	1	59.60	0	0.00	59.60	1	1,684	0.06%
2023/01/06	0	0.00	0	58.80	58.90	0	1,672	0.00%
2023/01/03	1	58.30	1	57.90	59.00	0	1,732	0.00%
2022/12/28	0	0.00	1	58.90	58.90	-1	1,698	-0.06%
2022/12/27	1	58.40	0	0.00	59.00	1	1,690	0.06%
2022/12/26	1	58.00	0	0.00	58.00	1	1,686	0.06%
2022/12/23	0	58.00	0	0.00	58.60	0	1,710	0.00%
2022/12/20	2	58.70	2	58.30	58.00	0	1,750	0.00%
2022/12/16	0	0.00	1	58.50	59.40	-1	1,746	-0.06%
2022/12/15	1	59.30	0	0.00	59.10	1	1,735	0.06%
2022/12/13	0	0.00	0.1	58.70	58.50	-0.1	1,766	-0.01%
2022/12/02	0	0.00	1	59.50	59.40	-1	1,936	-0.05%
2022/12/01	0	0.00	1.1	59.00	58.90	-1.1	1,927	-0.05%
2022/11/29	1	57.30	0	0.00	57.80	1	1,930	0.05%
2022/11/25	1	58.00	0	0.00	58.00	1	1,946	0.05%
2022/11/24	0	0.00	1	59.20	58.80	-1	1,951	-0.05%
2022/11/23	2	58.80	1	59.10	58.90	1	1,948	0.05%
2022/11/22	1	58.00	0	0.00	58.80	1	1,961	0.05%
2022/11/21	1	58.40	0	0.00	58.30	1	1,971	0.05%
2022/11/17	1	58.90	0	0.00	59.30	1	1,982	0.05%
2022/11/16	0	0.00	7	59.34	59.50	-7	1,979	-0.35%
2022/11/15	1	58.00	0	0.00	58.20	1	1,910	0.05%
2022/11/11	0.5	57.50	0	0.00	57.50	0.5	1,891	0.03%
2022/11/09	0	0.00	3	56.97	57.20	-3	1,877	-0.16%
2022/11/08	1	56.20	1	56.60	55.70	0	1,849	0.00%
2022/11/07	0	0.00	1	56.00	56.20	-1	1,884	-0.05%
2022/11/04	0	0.00	1	54.90	54.60	-1	1,874	-0.05%
2022/11/03	0.1	54.80	4	54.53	54.90	-3.9	1,904	-0.20%
2022/11/02	0	0.00	1	54.80	54.80	-1	1,931	-0.05%
2022/11/01	1	54.30	3	54.40	54.60	-2	1,970	-0.10%
2022/10/31	1	53.90	1	54.10	54.40	0	1,998	0.00%
2022/10/28	3	52.63	3	53.00	52.60	0	1,993	0.00%
2022/10/27	3	53.50	0	0.00	53.90	3	1,971	0.15%
2022/10/25	4	53.58	6	53.20	52.80	-2	2,055	-0.10%
2022/10/21	3	53.70	0	0.00	53.30	3	2,057	0.15%
2022/10/20	0	0.00	3	52.80	53.30	-3	2,086	-0.14%
2022/10/19	7	53.87	8	53.49	53.10	-1	2,109	-0.05%
2022/10/18	0	0.00	1	52.60	53.70	-1	2,116	-0.05%
2022/10/14	0	0.00	7	50.40	50.30	-7	2,213	-0.32%
2022/10/13	0	0.00	5	49.50	49.45	-5	2,365	-0.21%
2022/10/12	0	0.00	1	50.20	50.40	-1	2,485	-0.04%
2022/10/11	1	50.20	0	0.00	50.20	1	2,558	0.04%
2022/10/07	0	0.00	1	51.80	52.00	-1	2,585	-0.04%
2022/10/04	0	0.00	1	51.30	51.40	-1	2,727	-0.04%
2022/09/29	0	0.00	1	52.00	51.30	-1	2,848	-0.04%
2022/09/28	2	50.15	0	0.00	50.00	2	2,880	0.07%
2022/09/27	1	51.10	0	0.00	51.10	1	2,891	0.03%
2022/09/26	0	0.00	2	51.25	51.30	-2	2,911	-0.07%
2022/09/23	0	0.00	1	52.90	52.70	-1	2,939	-0.03%
2022/09/22	1	52.60	2	53.10	53.20	-1	2,997	-0.03%
2022/09/20	1	53.70	4	53.90	53.80	-3	3,052	-0.10%
2022/09/19	1	53.70	0	0.00	53.90	1	3,051	0.03%
2022/09/16	1.1	54.93	0	0.00	54.90	1.1	3,033	0.03%
2022/09/15	3	55.87	0	0.00	55.80	3	3,053	0.10%
2022/09/14	2	55.20	0	0.00	55.60	2	3,106	0.06%
2022/09/08	0	0.00	3	56.47	56.80	-3	3,244	-0.09%
2022/09/06	1	55.00	10	55.30	55.10	-9	3,244	-0.28%
2022/09/05	0	0.00	8	55.76	55.60	-8	3,238	-0.25%
2022/09/02	1	56.20	5	56.10	56.20	-4	3,258	-0.12%
2022/08/31	1	57.30	0	0.00	57.10	1	3,251	0.03%
2022/08/26	5	57.50	0	0.00	57.70	5	3,294	0.15%
2022/08/25	0	0.00	1	57.00	57.20	-1	3,293	-0.03%
2022/08/19	2	57.30	0	0.00	57.30	2	3,297	0.06%
2022/08/18	1	56.60	0	0.00	56.80	1	3,308	0.03%
2022/08/16	0	0.00	2	56.70	56.50	-2	3,288	-0.06%
2022/08/15	1	56.40	1	56.70	56.60	0	3,266	0.00%
2022/08/12	2	56.20	3	56.30	56.20	-1	3,247	-0.03%
2022/08/11	0	0.00	1	55.60	55.40	-1	3,211	-0.03%
2022/08/09	2	55.10	3	55.40	55.90	-1	3,244	-0.03%
2022/08/08	1	54.40	2	54.60	55.70	-1	3,223	-0.03%
2022/08/05	5	55.40	0	0.00	55.30	5	3,182	0.16%
2022/08/04	1	54.60	10	54.40	54.70	-9	3,169	-0.28%
2022/08/03	2	54.25	3	54.30	54.40	-1	3,149	-0.03%
2022/08/02	1	54.50	6	54.50	54.50	-5	3,149	-0.16%
2022/08/01	9	55.40	2	55.00	55.60	7	3,115	0.22%
2022/07/27	2	54.25	3	54.10	54.10	-1	3,122	-0.03%
2022/07/25	1	55.10	2	55.30	55.40	-1	3,111	-0.03%
2022/07/22	3	55.20	0	0.00	55.80	3	3,117	0.10%
2022/07/21	4	54.55	0	0.00	55.20	4	3,108	0.13%
2022/07/20	1	54.60	1	54.40	54.90	0	3,053	0.00%
2022/07/19	9	59.78	10	59.10	59.90	-1	2,925	-0.03%
2022/07/18	5	59.10	3	59.47	59.80	2	2,812	0.07%
2022/07/15	0	0.00	2	57.65	57.60	-2	2,749	-0.07%
2022/07/14	1	55.40	0	0.00	56.00	1	2,729	0.04%
2022/07/13	2	56.00	0	0.00	55.20	2	2,705	0.07%
2022/07/12	0	0.00	1	55.20	55.20	-1	2,735	-0.04%
2022/07/08	16	57.39	5	57.46	57.60	11	2,699	0.41%
2022/07/07	4	54.73	0	0.00	56.00	4	2,654	0.15%
2022/07/06	3	56.80	0	0.00	54.60	3	2,617	0.11%
2022/07/01	5	58.62	6	57.87	57.50	-1	2,655	-0.04%
2022/06/30	12	60.33	5	61.80	59.30	7	2,660	0.26%
2022/06/29	5	62.28	0	0.00	61.80	5	2,613	0.19%
2022/06/28	3	63.03	2	63.20	63.30	1	2,601	0.04%
2022/06/27	0	0.00	2	64.90	64.60	-2	2,607	-0.08%
2022/06/24	4	64.43	5	64.04	64.20	-1	2,609	-0.04%
2022/06/23	4	63.78	0	0.00	64.40	4	2,603	0.15%
2022/06/22	2	64.75	3	65.00	64.80	-1	2,584	-0.04%
2022/06/21	0	0.00	1	66.40	66.70	-1	2,545	-0.04%
2022/06/20	0	0.00	5	66.40	66.00	-5	2,607	-0.19%
2022/06/17	1.2	66.99	1	66.10	68.30	0.2	2,609	0.01%
2022/06/16	1	68.60	0	0.00	67.50	1	2,543	0.04%
2022/06/15	0	0.00	1	68.70	68.00	-1	2,556	-0.04%
2022/06/14	3	67.57	0	0.00	68.40	3	2,600	0.12%
2022/06/06	0	0.00	4	69.80	69.60	-4	3,113	-0.13%
2022/06/02	1	69.50	0	0.00	69.50	1	3,173	0.03%
2022/05/31	0	0.00	2	69.20	69.40	-2	3,431	-0.06%
2022/05/30	0	0.00	3	69.07	69.10	-3	3,610	-0.08%
2022/05/26	20	68.52	0	0.00	67.80	20	3,956	0.51%
2022/05/23	5	68.80	2	68.90	68.60	3	4,170	0.07%
2022/05/17	2	68.30	4	68.95	69.10	-2	4,244	-0.05%
2022/05/13	0	0.00	2	67.60	67.60	-2	4,270	-0.05%
2022/05/12	1	68.00	0	0.00	66.80	1	4,328	0.02%
2022/05/10	0	0.00	10	67.00	68.20	-10	4,398	-0.23%
2022/05/05	13	67.78	8	67.90	68.10	5	4,489	0.11%
2022/05/03	4	67.43	0	0.00	67.30	4	4,581	0.09%
2022/04/29	1	67.20	0	0.00	67.10	1	4,652	0.02%
2022/04/28	0	0.00	3	67.40	67.50	-3	4,708	-0.06%
2022/04/27	7	66.01	10	66.10	66.20	-3	4,755	-0.06%
2022/04/26	3	67.23	0	0.00	67.10	3	4,793	0.06%
2022/04/25	19	67.48	13	67.78	67.50	6	4,996	0.12%
2022/04/21	2	68.70	0	0.00	68.70	2	5,231	0.04%
2022/04/20	5	68.40	0	0.00	68.40	5	5,576	0.09%
2022/04/19	2	69.00	1	69.00	68.60	1	5,707	0.02%
2022/04/18	19	68.57	2	68.95	68.70	17	5,891	0.29%
2022/04/13	1	66.50	0	0.00	67.00	1	5,980	0.02%
2022/04/11	1	66.60	1	66.70	66.50	0	6,035	0.00%
2022/04/07	10	67.70	0	0.00	67.20	10	6,010	0.17%
2022/04/06	1	68.50	1	68.50	68.60	0	5,998	0.00%
2022/04/01	6	68.43	0	0.00	69.40	6	5,996	0.10%
2022/03/31	0	0.00	2	69.20	69.10	-2	6,024	-0.03%
2022/03/30	12	69.53	3	69.50	69.40	9	6,038	0.15%
2022/03/25	0	0.00	8	70.94	70.60	-8	6,012	-0.13%
2022/03/24	0	0.00	1	71.20	71.50	-1	5,988	-0.02%
2022/03/23	0	0.00	6	71.20	71.20	-6	6,099	-0.10%
2022/03/22	2	71.75	1	71.90	71.90	1	6,060	0.02%
2022/03/21	10	71.40	1	71.50	71.30	9	6,057	0.15%
2022/03/18	8	71.03	1	71.80	71.80	7	6,091	0.11%
2022/03/17	1	70.00	6	70.35	70.90	-5	6,092	-0.08%
2022/03/16	7	69.07	1	70.10	69.10	6	6,106	0.10%
2022/03/15	3	69.80	0	0.00	69.50	3	6,110	0.05%
2022/03/11	1	71.40	1	70.90	71.30	0	6,124	0.00%
2022/03/10	9	72.00	13	71.96	71.20	-4	6,140	-0.07%
2022/03/09	9	70.79	0	0.00	71.60	9	5,957	0.15%
2022/03/07	0	0.00	2	69.90	69.10	-2	5,954	-0.03%
2022/03/04	3	71.23	2	71.95	71.10	1	5,901	0.02%
2022/03/03	6	72.42	10	72.15	72.60	-4	5,821	-0.07%
2022/03/02	56	71.08	56	70.94	70.90	0	5,710	0.00%
2022/03/01	5	70.62	14	71.16	71.00	-9	5,644	-0.16%
2022/02/25	10	68.66	15	68.72	68.90	-5	5,436	-0.09%
2022/02/24	2	67.90	28	66.55	66.80	-26	5,384	-0.48%
2022/02/23	0	0.00	4	68.48	68.70	-4	5,384	-0.07%
2022/02/22	2	68.10	2	68.20	68.30	0	5,427	0.00%
2022/02/21	3	69.30	6	68.90	69.50	-3	5,524	-0.05%
2022/02/18	3	68.80	3	68.90	68.90	0	5,625	0.00%
2022/02/17	6	68.47	0	0.00	68.80	6	5,766	0.10%
2022/02/16	0	0.00	1	68.50	68.00	-1	5,908	-0.02%
2022/02/15	0	0.00	4	68.38	67.90	-4	5,989	-0.07%
2022/02/14	1	68.40	2	67.90	68.10	-1	6,058	-0.02%
2022/02/10	2	69.40	3	69.50	69.70	-1	6,133	-0.02%
2022/02/09	5	68.96	0	0.00	69.00	5	6,181	0.08%
2022/02/08	0	0.00	3	68.87	68.90	-3	6,192	-0.05%
2022/02/07	3	67.40	0	0.00	67.80	3	6,251	0.05%
2022/01/26	4	68.18	8	68.40	67.90	-4	6,270	-0.06%
2022/01/25	1	68.50	0	0.00	68.00	1	6,349	0.02%
2022/01/24	0	0.00	1	67.70	68.70	-1	6,324	-0.02%
2022/01/21	1	69.30	5	69.06	69.00	-4	6,414	-0.06%
2022/01/20	7	69.76	5	69.02	70.00	2	6,570	0.03%
2022/01/18	25	70.72	41	70.49	70.00	-16	6,512	-0.25%
2022/01/17	26	69.80	11	69.06	69.80	15	6,332	0.24%
2022/01/14	1	67.80	1	67.80	68.20	0	6,251	0.00%
2022/01/13	2	68.65	20	68.95	69.00	-18	6,178	-0.29%
2022/01/12	5	67.92	4.1	67.95	68.00	0.9	5,884	0.02%
2022/01/11	2	67.70	12	67.76	67.90	-10	5,789	-0.17%
2022/01/10	6	66.80	5	67.00	67.20	1	5,604	0.02%
2022/01/07	1	66.50	5	66.10	66.40	-4	5,575	-0.07%
2022/01/06	2	66.90	3	66.30	66.90	-1	5,563	-0.02%
2022/01/05	1	66.40	0	0.00	66.50	1	5,612	0.02%
2022/01/04	0	0.00	0.2	66.90	66.50	-0.2	5,711	0.00%
2022/01/03	6	67.40	11	67.12	66.80	-5	5,891	-0.08%
2021/12/30	0	0.00	1	66.80	66.70	-1	5,912	-0.02%
2021/12/29	1	66.60	0	0.00	66.40	1	5,926	0.02%
2021/12/28	6	67.20	5	67.50	66.90	1	5,968	0.02%
2021/12/27	0	0.00	7	66.56	67.10	-7	6,008	-0.12%
2021/12/24	7	66.21	2	66.00	66.10	5	6,032	0.08%
2021/12/23	4	65.90	2	65.95	66.00	2	6,077	0.03%
2021/12/22	0	0.00	2	65.40	65.50	-2	6,209	-0.03%
2021/12/20	1	64.80	3	64.73	64.90	-2	6,219	-0.03%
2021/12/17	14.2	64.88	10	65.10	65.10	4.2	6,237	0.07%
2021/12/16	0	0.00	13	66.32	66.30	-13	6,179	-0.21%
2021/12/15	16	65.52	1	65.50	65.30	15	6,181	0.24%
2021/12/14	2	65.75	3	65.90	65.70	-1	6,194	-0.02%
2021/12/13	0	0.00	7	66.61	66.70	-7	6,159	-0.11%
2021/12/10	10	66.80	1	66.60	66.90	9	6,196	0.15%
2021/12/09	10	66.34	3	66.70	66.30	7	6,246	0.11%
2021/12/08	1	67.40	0	0.00	66.80	1	6,222	0.02%
2021/12/07	7	67.13	0	0.00	67.10	7	6,240	0.11%
2021/12/06	2	68.00	5	67.90	67.50	-3	6,299	-0.05%
2021/12/03	1	67.60	5	67.40	67.60	-4	6,489	-0.06%
2021/12/02	5	67.78	4	67.90	67.80	1	6,877	0.01%
2021/12/01	3	67.63	11	67.86	67.90	-8	8,230	-0.10%
2021/11/30	5	67.26	6	67.08	67.00	-1	8,300	-0.01%
2021/11/29	3	64.97	8.3	65.84	66.60	-5.3	8,409	-0.06%
2021/11/26	1	66.20	60	66.50	66.20	-59	8,647	-0.68%
2021/11/25	6	67.50	3	67.43	67.20	3	8,665	0.04%
2021/11/24	8	67.19	6.3	67.59	67.30	1.8	8,766	0.02%
2021/11/23	4	67.68	7	67.79	67.60	-3	8,957	-0.03%
2021/11/22	11	68.27	13	68.48	68.30	-2	8,989	-0.02%
2021/11/19	10	67.49	10	67.60	67.30	0	9,026	0.00%
2021/11/18	8	67.65	6	67.95	67.20	2	9,051	0.02%
2021/11/17	14	66.54	3.1	66.39	66.90	10.9	8,947	0.12%
2021/11/16	24	67.15	1	66.80	66.80	23	8,857	0.26%
2021/11/15	21	67.63	18	67.93	68.20	3	8,763	0.03%
2021/11/12	1	66.70	165	66.59	66.70	-164	8,674	-1.89%	大賣/鉅額交易
2021/11/11	22	65.15	9	65.24	64.90	13	8,625	0.15%
2021/11/10	19	65.76	12	66.17	66.00	7	8,639	0.08%
2021/11/09	23	66.28	29	66.80	66.00	-6	8,759	-0.07%
2021/11/08	1	65.90	5	66.02	65.90	-4	8,730	-0.05%
2021/11/05	31	65.03	28	65.58	65.80	3	8,761	0.03%
2021/11/04	31	65.59	0	0.00	65.20	31	8,919	0.35%
2021/11/03	14	64.74	7	64.89	65.20	7	9,095	0.08%
2021/11/02	19.5	64.37	1	65.70	63.60	18.5	9,371	0.20%
2021/11/01	10	65.16	5	64.98	65.10	5	9,820	0.05%
2021/10/29	14	64.46	3	64.57	64.30	11	10,157	0.11%
2021/10/28	19	65.11	13	65.22	65.20	6	10,080	0.06%
2021/10/27	0	0.00	6	64.07	64.50	-6	9,998	-0.06%
2021/10/26	1	63.50	21	63.61	63.20	-20	10,238	-0.20%
2021/10/25	20	62.78	0	0.00	63.10	20	10,223	0.20%
2021/10/22	22	61.98	1	62.00	63.40	21	10,272	0.20%
2021/10/21	22	62.66	0	0.00	62.00	22	10,391	0.21%
2021/10/20	30	62.53	3	63.20	62.50	27	10,371	0.26%
2021/10/19	18	61.87	15	62.43	62.60	3	10,431	0.03%
2021/10/18	16	62.13	14	61.50	61.60	2	10,449	0.02%
2021/10/15	44	62.29	12	62.11	62.10	32	10,594	0.30%
2021/10/14	6	61.10	1	61.20	61.10	5	10,699	0.05%
2021/10/13	13	61.43	7	60.79	61.00	6	10,799	0.06%
2021/10/12	2	62.20	1	62.20	62.00	1	10,866	0.01%
2021/10/08	82	64.18	13	64.57	63.30	69	11,163	0.62%
2021/10/07	4	65.98	14	65.91	65.90	-10	11,005	-0.09%
2021/10/06	7	64.79	9	65.84	64.60	-2	11,053	-0.02%
2021/10/05	25	64.08	25	64.60	65.40	0	11,117	0.00%
2021/10/04	61	66.53	52	65.46	65.00	9	11,081	0.08%
2021/10/01	20.3	67.20	16	67.42	67.30	4.3	11,063	0.04%
2021/09/30	3.1	68.07	1	68.00	67.50	2.1	11,044	0.02%
2021/09/29	6	67.52	5	67.10	67.20	1	11,088	0.01%
2021/09/24	1	71.10	5	71.50	71.40	-4	10,977	-0.04%
2021/09/23	2	71.40	0	0.00	71.00	2	10,987	0.02%
2021/09/22	5	70.30	52	70.44	70.50	-47	11,005	-0.43%
2021/09/17	6	71.33	0	0.00	71.60	6	11,223	0.05%
2021/09/16	16	71.99	16	72.64	71.80	0	11,224	0.00%
2021/09/15	31	72.10	0	0.00	71.80	31	11,200	0.28%
2021/09/14	25	73.42	41	72.89	72.70	-16	11,146	-0.14%
2021/09/13	23	73.76	0	0.00	73.70	23	11,062	0.21%
2021/09/10	1	74.10	20	74.08	74.50	-19	11,038	-0.17%
2021/09/09	11	73.65	10	74.06	73.50	1	10,992	0.01%
2021/09/08	32	73.72	23	74.63	73.30	9	10,921	0.08%
2021/09/07	55	75.13	36	74.64	74.40	19	10,732	0.18%
2021/09/06	53.8	82.10	28.4	83.01	78.00	25.4	10,307	0.25%
2021/09/03	12.2	80.10	11	79.76	81.10	1.2	8,879	0.01%
2021/09/02	4	79.55	3	79.63	79.40	1	8,739	0.01%
2021/09/01	9	78.73	21	78.65	80.40	-12	8,616	-0.14%
2021/08/31	3.1	76.64	11	76.80	77.10	-8	8,442	-0.09%
2021/08/30	10	76.94	17	76.40	77.00	-7	8,363	-0.08%
2021/08/27	75	74.66	71	73.70	75.80	4	8,235	0.05%
2021/08/26	10	73.70	5	73.66	73.70	5	8,014	0.06%
2021/08/25	11	72.65	10	72.81	72.50	1	7,914	0.01%
2021/08/24	12	73.86	3	73.70	73.60	9	7,814	0.12%
2021/08/23	1	74.00	0	0.00	74.50	1	7,774	0.01%
2021/08/20	7	73.13	6	73.63	73.20	1	7,784	0.01%
2021/08/19	0	0.00	8	74.40	73.10	-8	7,799	-0.10%
2021/08/18	5	74.70	8	73.45	75.00	-3	7,769	-0.04%
2021/08/17	2	73.60	12	73.55	73.60	-10	7,721	-0.13%
2021/08/16	3	72.97	9	73.62	73.90	-6	7,666	-0.08%
2021/08/13	6	75.85	21	74.74	73.60	-15	7,604	-0.20%
2021/08/12	5.1	76.57	4	76.70	77.70	1.1	7,512	0.01%
2021/08/11	14.1	77.30	1	78.00	76.10	13.1	7,479	0.18%
2021/08/10	4	77.25	9	77.98	77.60	-5	7,395	-0.07%
2021/08/09	15	80.85	33	79.93	78.40	-18	7,253	-0.25%
2021/08/06	3.2	80.66	10	81.09	80.90	-6.8	7,024	-0.10%
2021/08/05	89	80.32	91	80.16	80.20	-2	6,752	-0.03%
2021/08/04	13	78.17	46	78.68	79.30	-33	6,309	-0.52%
2021/08/03	30	75.63	46	75.68	76.00	-16	6,020	-0.27%
2021/08/02	59	75.53	20	75.60	75.30	39	5,948	0.66%
2021/07/30	12	74.69	11	75.17	75.00	1	5,915	0.02%
2021/07/29	1	71.40	1	72.40	72.70	0	5,731	0.00%
2021/07/28	2	70.85	5	71.18	71.40	-3	5,731	-0.05%
2021/07/27	3	73.97	28	74.98	73.30	-25	5,775	-0.43%
2021/07/26	4	72.90	24	73.38	72.90	-20	5,705	-0.35%
2021/07/23	1	72.10	4	72.58	72.10	-3	5,714	-0.05%
2021/07/22	1	71.80	20	71.70	71.40	-19	5,670	-0.34%
2021/07/21	23	69.77	20	70.70	69.70	3	5,620	0.05%
2021/07/20	30	75.08	1	74.10	74.30	29	5,503	0.53%
2021/07/19	9	76.38	2	76.70	76.70	7	5,366	0.13%
2021/07/16	1	77.00	10	77.90	77.70	-9	5,334	-0.17%
2021/07/15	12	77.74	59	77.30	77.20	-47	5,233	-0.90%
2021/07/14	0	0.00	22	74.41	74.40	-22	4,848	-0.45%
2021/07/13	1	74.50	1.2	74.12	73.90	-0.2	4,873	0.00%
2021/07/12	70	73.56	2	74.20	74.70	68	4,849	1.40%
2021/07/09	0	0.00	9	73.49	72.90	-9	4,783	-0.19%
2021/07/07	0	0.00	1	72.80	73.10	-1	4,826	-0.02%
2021/07/06	0	0.00	3	73.17	73.30	-3	4,837	-0.06%
2021/07/05	5	72.42	2	72.55	72.50	3	4,784	0.06%
2021/07/02	1	71.50	1	71.20	71.50	0	4,789	0.00%
2021/07/01	0	0.00	1	71.60	71.10	-1	4,861	-0.02%
2021/06/29	10	71.92	11	72.20	71.90	-1	4,933	-0.02%
2021/06/28	45	72.36	40	72.34	72.80	5	4,940	0.10%
2021/06/24	0	0.00	1	69.50	70.00	-1	4,811	-0.02%
2021/06/18	2	69.55	30	69.80	69.00	-28	5,103	-0.55%
2021/06/17	1	69.90	1	70.00	70.60	0	5,159	0.00%
2021/06/16	3	69.87	4	70.43	70.00	-1	5,570	-0.02%
2021/06/15	10	70.27	31	70.16	70.20	-21	5,934	-0.35%
2021/06/10	17	69.76	1	70.20	70.50	16	6,026	0.27%
2021/06/09	4	69.70	1	69.50	69.20	3	6,028	0.05%
2021/06/08	52	70.36	24	70.59	70.80	28	6,018	0.47%
2021/06/07	20	68.50	0	0.00	68.40	20	5,972	0.33%
2021/06/02	3	68.30	3	68.37	68.20	0	6,293	0.00%
2021/06/01	1	68.40	6	68.22	68.20	-5	6,438	-0.08%
2021/05/28	2	68.00	8	67.79	68.20	-6	6,787	-0.09%
2021/05/27	1	66.10	2	66.20	66.00	-1	6,957	-0.01%
2021/05/26	0	0.00	2	66.60	67.30	-2	6,957	-0.03%
2021/05/25	8	65.99	7	66.77	66.90	1	7,011	0.01%
2021/05/24	1	65.30	2	63.50	65.10	-1	7,036	-0.01%
2021/05/21	2	64.30	0	0.00	64.50	2	7,126	0.03%
2021/05/20	2	65.50	0	0.00	64.40	2	7,215	0.03%
2021/05/19	0	0.00	20	66.00	66.60	-20	7,194	-0.28%
2021/05/18	26	65.82	16	64.74	66.50	10	7,226	0.14%
2021/05/17	2	64.30	1	62.70	62.80	1	7,313	0.01%
2021/05/14	0	0.00	1	66.50	66.60	-1	7,287	-0.01%
2021/05/12	4	65.08	13	64.68	64.50	-9	7,288	-0.12%
2021/05/11	4	67.93	10	68.80	67.10	-6	7,276	-0.08%
2021/05/07	35	70.78	1	71.00	71.00	34	7,429	0.46%
2021/05/06	11	71.35	4	70.88	70.60	7	7,469	0.09%
2021/05/05	2	70.40	0	71.30	70.40	2	7,787	0.03%
2021/05/04	3	71.69	0.4	70.55	71.60	2.6	7,862	0.03%
2021/05/03	3	75.23	1	74.90	73.90	2	7,892	0.03%
2021/04/29	1	77.50	1	77.50	77.40	0	7,910	0.00%
2021/04/28	1	76.60	1	78.20	78.20	0	7,975	0.00%
2021/04/27	1	76.50	3	76.77	76.90	-2	8,214	-0.02%
2021/04/26	0	0.00	2	76.55	76.90	-2	8,350	-0.02%
2021/04/23	1	75.80	0.2	75.60	76.00	0.8	8,475	0.01%
2021/04/22	15	77.39	31	75.35	75.20	-16	8,655	-0.18%
2021/04/21	9	77.31	2	77.50	77.50	7	8,814	0.08%
2021/04/20	1	77.20	2	76.95	76.60	-1	8,958	-0.01%
2021/04/19	13	77.17	1	77.10	77.10	12	9,392	0.13%
2021/04/16	0	0.00	2	77.85	77.90	-2	9,443	-0.02%
2021/04/14	0	0.00	3	75.60	75.30	-3	9,628	-0.03%
2021/04/13	11	76.47	14	77.01	76.40	-3	9,586	-0.03%
2021/04/12	1	77.51	0	0.00	77.50	1	9,552	0.01%
2021/04/09	10	77.88	14	77.93	78.00	-4	9,547	-0.04%
2021/04/08	0	0.00	2	78.00	77.60	-2	9,492	-0.02%
2021/04/07	35	77.63	1	78.50	77.80	34	9,452	0.36%
2021/04/06	38	79.04	31	78.80	79.00	7	9,396	0.07%
2021/04/01	15	77.50	3	77.70	78.00	12	9,316	0.13%
2021/03/31	2	78.05	0	0.00	77.70	2	9,285	0.02%
2021/03/30	1	77.10	0	0.00	77.80	1	9,223	0.01%
2021/03/29	8.1	77.10	15	77.01	76.70	-6.9	9,172	-0.07%
2021/03/26	23	76.69	4	76.80	76.70	19	9,239	0.21%
2021/03/25	3	76.03	15	76.15	76.10	-12	9,189	-0.13%
2021/03/24	15	75.59	10	76.20	75.50	5	9,144	0.05%
2021/03/23	11	75.53	5	76.00	75.80	6	9,116	0.07%
2021/03/22	5	74.98	0	0.00	74.70	5	9,009	0.06%
2021/03/19	22	76.85	10	77.45	76.00	12	8,985	0.13%
2021/03/18	3	77.10	109	77.63	77.90	-106	8,602	-1.23%	大賣/鉅額交易
2021/03/17	4	74.00	11	74.39	73.50	-7	8,297	-0.08%
2021/03/15	0	0.00	2	73.15	73.60	-2	8,607	-0.02%
2021/03/12	2	72.75	10	72.73	72.70	-8	8,634	-0.09%
2021/03/11	1	72.30	2	72.45	73.10	-1	8,692	-0.01%
2021/03/10	11	71.44	0	0.00	71.70	11	8,969	0.12%
2021/03/09	9	71.21	1	71.80	71.40	8	8,988	0.09%
2021/03/08	41	72.58	0	0.00	72.20	41	8,885	0.46%
2021/03/05	1	73.10	2	73.80	72.70	-1	8,795	-0.01%
2021/03/04	4	73.80	4	74.23	74.10	0	8,709	0.00%
2021/03/03	29	75.11	11	75.99	75.10	18	8,584	0.21%
2021/03/02	2	75.60	17	75.85	75.50	-15	8,370	-0.18%
2021/02/26	3	73.70	50	74.04	74.10	-47	8,284	-0.57%
2021/02/25	5	74.40	1	75.50	74.50	4	8,286	0.05%
2021/02/24	3	73.97	2	74.70	74.40	1	8,260	0.01%
2021/02/23	7	74.29	25	74.10	74.40	-18	8,214	-0.22%
2021/02/22	5	74.34	8	74.68	75.50	-3	8,142	-0.04%
2021/02/19	3	73.10	5	73.12	73.20	-2	8,051	-0.02%
2021/02/18	0	0.00	2	73.70	73.90	-2	8,059	-0.02%
2021/02/17	16	73.26	29	73.86	73.50	-13	8,050	-0.16%
2021/02/05	1	71.30	2	71.65	71.30	-1	7,963	-0.01%
2021/02/04	3	70.57	0	0.00	70.30	3	8,045	0.04%
2021/02/03	7	71.59	0	0.00	71.20	7	8,085	0.09%
2021/02/02	12	71.42	13	71.95	72.40	-1	8,171	-0.01%
2021/02/01	4	69.33	1	68.70	69.50	3	8,259	0.04%
2021/01/29	32	70.94	7	70.43	69.20	25	8,380	0.30%
2021/01/28	21	73.47	18	73.21	72.50	3	8,195	0.04%
2021/01/27	38	76.39	191	75.47	75.70	-153	8,077	-1.89%	大賣/鉅額交易
2021/01/26	16.3	75.60	5	75.50	75.70	11.3	7,652	0.15%
2021/01/25	110.1	76.50	16	76.29	75.70	94.1	7,537	1.25%	大買/
2021/01/22	18	75.03	2	75.30	75.40	16	7,400	0.22%
2021/01/21	16	74.17	6	74.33	74.40	10	7,308	0.14%
2021/01/20	33	75.07	151	75.37	73.70	-118	7,247	-1.63%	大賣/鉅額交易
2021/01/19	82	74.29	16	74.43	74.50	66	6,991	0.94%
2021/01/18	3	73.97	6	74.60	73.90	-3	6,871	-0.04%
2021/01/15	28	73.86	8	73.78	74.50	20	6,733	0.30%
2021/01/14	21	72.87	165	73.05	73.80	-144	6,597	-2.18%	大賣/鉅額交易
2021/01/13	31.1	72.07	42	71.98	72.10	-10.9	6,359	-0.17%
2021/01/12	65	71.78	7	71.70	70.40	58	6,189	0.94%
2021/01/11	5	68.92	2	69.05	69.30	3	5,733	0.05%
2021/01/08	4	68.35	6	68.22	68.20	-2	5,658	-0.04%
2021/01/07	38	67.85	13	67.81	68.00	25	5,631	0.44%
2021/01/06	4	66.53	5	66.38	66.30	-1	5,544	-0.02%
2021/01/05	6	66.70	0	0.00	67.40	6	5,529	0.11%
2021/01/04	33	66.97	12	67.10	67.40	21	5,549	0.38%
2020/12/30	10	65.90	1	65.70	65.90	9	5,566	0.16%
2020/12/29	0	0.00	1	66.10	65.80	-1	5,641	-0.02%
2020/12/28	0	0.00	1	66.30	66.40	-1	5,700	-0.02%
2020/12/25	6	66.40	0	0.00	66.20	6	5,808	0.10%
2020/12/24	44	66.25	8	65.71	65.70	36	5,943	0.61%
2020/12/23	7	65.90	5	66.00	65.70	2	6,053	0.03%
2020/12/22	15	66.78	4	67.53	66.30	11	6,265	0.18%
2020/12/21	5	66.10	10	65.72	66.50	-5	6,312	-0.08%
2020/12/18	5	65.64	0	0.00	65.00	5	6,562	0.08%
2020/12/16	1	65.90	1	66.00	66.20	0	6,843	0.00%
2020/12/15	2	66.50	1	67.00	65.30	1	6,937	0.01%
2020/12/14	8	67.03	8	67.79	66.90	0	7,196	0.00%
2020/12/11	11	67.76	9	67.46	67.40	2	7,464	0.03%
2020/12/10	10	69.16	20	69.12	68.70	-10	7,457	-0.13%
2020/12/09	8	67.90	31	68.02	69.00	-23	7,231	-0.32%
2020/12/08	10	65.94	1	66.40	66.20	9	7,038	0.13%
2020/12/07	11	67.17	13	66.82	66.60	-2	7,006	-0.03%
2020/12/04	30	67.54	20	67.60	67.40	10	6,886	0.15%
2020/12/03	8	66.09	11	66.03	66.20	-3	6,546	-0.05%
2020/12/02	0	0.00	5	65.46	65.80	-5	6,477	-0.08%
2020/12/01	0	0.00	2	64.85	65.20	-2	6,433	-0.03%
2020/11/30	25	64.69	7	65.00	64.30	18	6,390	0.28%
2020/11/27	8	64.93	5	65.10	64.70	3	6,320	0.05%
2020/11/26	2	65.00	2	65.10	65.00	0	6,301	0.00%
2020/11/25	11	66.11	10	66.50	65.40	1	6,267	0.02%
2020/11/24	25	65.82	6	65.80	65.80	19	6,159	0.31%
2020/11/23	6	65.50	6	65.65	65.50	0	6,145	0.00%
2020/11/20	1.2	64.47	2	64.80	64.90	-0.8	6,156	-0.01%
2020/11/19	1	64.50	3	64.50	64.50	-2	6,148	-0.03%
2020/11/18	6	64.88	5	65.20	64.90	1	6,152	0.02%
2020/11/17	0	0.00	26	65.29	65.30	-26	6,139	-0.42%
2020/11/16	3	64.73	4	64.75	64.70	-1	6,165	-0.02%
2020/11/13	2	65.05	0	0.00	65.00	2	6,144	0.03%
2020/11/12	18	65.72	38	65.73	65.60	-20	6,125	-0.33%
2020/11/11	4	65.08	3	65.17	65.00	1	6,016	0.02%
2020/11/10	31	64.48	6	64.83	64.90	25	5,943	0.42%
2020/11/09	6	65.05	3	64.40	64.20	3	5,793	0.05%
2020/11/06	2	63.70	48	63.56	64.00	-46	5,608	-0.82%
2020/11/05	13	61.72	0	0.00	61.90	13	5,446	0.24%
2020/11/04	29	62.08	0	0.00	62.30	29	5,425	0.53%
2020/10/30	0	0.00	6	62.77	62.50	-6	5,478	-0.11%
2020/10/29	2	62.40	7	62.79	63.00	-5	5,497	-0.09%
2020/10/28	1	62.70	68	63.20	62.90	-67	5,606	-1.20%
2020/10/27	0	0.00	1	62.90	62.90	-1	5,640	-0.02%
2020/10/26	1	61.90	2	61.80	61.80	-1	5,717	-0.02%
2020/10/22	3	62.47	2	62.70	62.80	1	5,902	0.02%
2020/10/21	5	61.90	2	62.00	61.50	3	5,936	0.05%
2020/10/20	0	0.00	21	61.82	61.70	-21	6,041	-0.35%
2020/10/19	0	0.00	2	61.80	61.50	-2	6,278	-0.03%
2020/10/16	4	60.40	4	61.00	61.00	0	6,454	0.00%
2020/10/15	6	60.85	0	0.00	60.60	6	6,530	0.09%
2020/10/14	25	61.85	0	0.00	61.20	25	6,619	0.38%
2020/10/13	1	62.20	12	61.93	62.40	-11	6,640	-0.17%
2020/10/12	1	62.50	4	62.10	62.60	-3	6,671	-0.04%
2020/10/08	0	0.00	11	62.23	61.90	-11	6,657	-0.17%
2020/10/07	2	62.60	0	0.00	62.30	2	6,683	0.03%
2020/10/06	17	62.94	1	63.10	62.60	16	6,690	0.24%
2020/10/05	3	63.30	1	63.50	63.50	2	6,769	0.03%
2020/09/30	5	63.82	12	64.00	63.40	-7	6,793	-0.10%
2020/09/29	3	63.87	7	63.59	63.80	-4	6,767	-0.06%
2020/09/28	5	62.48	2	63.00	62.30	3	6,792	0.04%
2020/09/25	5	62.22	8	62.04	61.70	-3	6,828	-0.04%
2020/09/24	0	0.00	28	63.91	64.50	-28	6,761	-0.41%
2020/09/23	18	64.16	125	64.07	63.70	-107	6,709	-1.59%	大賣/鉅額交易
2020/09/22	8	62.34	24	62.19	63.10	-16	6,519	-0.25%
2020/09/21	6	62.68	7	62.74	62.40	-1	6,430	-0.02%
2020/09/18	2	62.05	28	62.30	62.10	-26	6,390	-0.41%
2020/09/17	11	62.14	84	61.91	62.10	-73	6,440	-1.13%
2020/09/16	70	60.44	82	60.85	61.00	-12	6,182	-0.19%
2020/09/15	1	57.90	37	58.95	59.00	-36	5,942	-0.61%
2020/09/14	1	57.50	1	57.40	57.50	0	5,956	0.00%
2020/09/11	2	57.10	4	57.20	57.20	-2	6,047	-0.03%
2020/09/10	4	57.25	10	57.33	57.20	-6	6,092	-0.10%
2020/09/08	1	57.00	6	56.92	56.90	-5	6,235	-0.08%
2020/09/07	10	57.00	0	0.00	57.00	10	6,322	0.16%
2020/09/04	1	56.10	5	56.00	56.30	-4	6,437	-0.06%
2020/09/03	2	57.10	2	56.80	57.00	0	6,538	0.00%
2020/09/02	1	56.60	1	56.40	56.30	0	6,662	0.00%
2020/09/01	8	56.09	3	56.27	56.20	5	6,876	0.07%
2020/08/31	0	0.00	15	56.50	56.20	-15	7,075	-0.21%
2020/08/28	9	56.51	0	0.00	56.70	9	7,139	0.13%
2020/08/27	5	56.60	20	56.80	56.90	-15	7,232	-0.21%
2020/08/26	9	57.00	7	56.96	57.20	2	7,295	0.03%
2020/08/25	21	55.40	0	0.00	55.30	21	7,306	0.29%
2020/08/24	2	55.00	0	0.00	55.00	2	7,378	0.03%
2020/08/21	3	55.23	2	55.30	55.40	1	7,460	0.01%
2020/08/20	14	54.77	11	55.57	55.20	3	7,528	0.04%
2020/08/19	6	57.47	7	57.50	57.00	-1	7,581	-0.01%
2020/08/18	19	58.12	11	58.17	58.10	8	7,650	0.10%
2020/08/17	3	58.20	18	58.22	58.60	-15	7,938	-0.19%
2020/08/14	72	57.30	5	57.34	57.70	67	8,121	0.82%
2020/08/13	10	57.61	12	57.65	57.50	-2	8,175	-0.02%
2020/08/12	21	57.35	0	0.00	57.40	21	8,237	0.25%
2020/08/11	5	57.88	2	57.80	57.80	3	8,324	0.04%
2020/08/10	6	58.37	6	58.37	58.50	0	8,498	0.00%
2020/08/07	5	58.60	20	58.33	58.30	-15	8,783	-0.17%
2020/08/06	10	58.75	2	59.00	58.80	8	8,943	0.09%
2020/08/05	0	0.00	3	59.10	59.10	-3	9,043	-0.03%
2020/08/04	11	58.85	13	58.92	59.00	-2	9,170	-0.02%
2020/08/03	40	58.30	9	58.74	58.20	31	9,516	0.33%
2020/07/31	5	60.12	4	59.90	59.90	1	9,528	0.01%
2020/07/30	30	60.18	63	60.40	60.30	-33	9,559	-0.35%
2020/07/29	15	58.35	37	58.09	58.70	-22	9,761	-0.23%
2020/07/28	70	57.24	55	57.18	56.70	15	10,312	0.15%
2020/07/27	14	58.14	22	58.35	57.90	-8	10,360	-0.08%
2020/07/24	32	59.44	17	59.71	59.10	15	10,314	0.15%
2020/07/23	72	60.20	15	60.66	60.20	57	10,247	0.56%
2020/07/22	57	64.87	1	64.50	65.40	56	10,050	0.56%
2020/07/21	20	64.43	5	64.80	64.30	15	9,878	0.15%
2020/07/20	18	64.74	15	64.63	64.10	3	9,873	0.03%
2020/07/17	13	65.39	4	65.35	65.30	9	9,864	0.09%
2020/07/16	10	65.73	0	0.00	65.80	10	10,082	0.10%
2020/07/15	5	65.94	11	66.15	65.70	-6	10,334	-0.06%
2020/07/14	2	65.70	2	65.70	65.70	0	10,418	0.00%
2020/07/13	3	65.50	1	65.80	65.80	2	10,395	0.02%
2020/07/10	70	65.75	15	65.23	65.10	55	10,466	0.53%
2020/07/09	8	67.00	3	67.00	66.90	5	10,336	0.05%
2020/07/08	19	67.36	2	67.20	67.60	17	10,258	0.17%
2020/07/07	14	66.86	19	66.85	66.70	-5	10,186	-0.05%
2020/07/06	20	67.62	21	67.71	68.00	-1	10,039	-0.01%
2020/07/03	4	66.85	4	66.68	66.90	0	9,910	0.00%
2020/07/02	16	65.53	7	65.51	65.90	9	9,817	0.09%
2020/07/01	0	0.00	3	64.23	64.30	-3	9,704	-0.03%
2020/06/30	10	64.30	9	64.44	64.30	1	9,635	0.01%
2020/06/29	0	0.00	66	64.46	64.20	-66	9,556	-0.69%
2020/06/24	3	63.63	12	63.78	64.00	-9	9,483	-0.09%
2020/06/23	4	63.20	11	63.06	63.10	-7	9,367	-0.07%
2020/06/22	0	0.00	25	62.66	62.90	-25	9,351	-0.27%
2020/06/19	8	62.41	4	62.55	62.90	4	9,352	0.04%
2020/06/18	8	62.09	6	61.65	62.30	2	9,280	0.02%
2020/06/16	19	61.91	4	61.90	61.90	15	9,236	0.16%
2020/06/15	11	61.55	15	61.75	61.00	-4	9,285	-0.04%
2020/06/12	49	59.38	10	60.60	61.00	39	9,248	0.42%
2020/06/11	6	61.08	0	0.00	60.70	6	9,251	0.06%
2020/06/10	21	61.27	20	61.80	62.00	1	9,156	0.01%
2020/06/09	22	62.47	11	61.95	61.90	11	9,132	0.12%
2020/06/08	9	63.29	9	63.38	63.10	0	9,098	0.00%
2020/06/05	14	62.44	39	62.53	62.80	-25	8,902	-0.28%
2020/06/04	12	61.46	15	61.47	61.50	-3	8,719	-0.03%
2020/06/03	47	61.37	2	61.30	61.40	45	8,688	0.52%
2020/06/02	6	61.80	12	61.57	61.30	-6	8,577	-0.07%
2020/06/01	10	61.68	9	61.67	61.70	1	8,496	0.01%
2020/05/29	5	61.26	5	61.28	61.40	0	8,429	0.00%
2020/05/28	4	61.65	7	61.34	60.90	-3	8,383	-0.04%
2020/05/27	5	61.00	4	61.05	61.40	1	8,324	0.01%
2020/05/26	5	61.06	3	61.07	61.10	2	8,290	0.02%
2020/05/25	10	60.16	7	60.20	60.70	3	8,155	0.04%
2020/05/22	25	60.41	26	60.52	60.20	-1	8,059	-0.01%
2020/05/21	43	59.35	37	59.32	59.70	6	7,789	0.08%
2020/05/20	43	58.59	18	58.49	58.40	25	7,631	0.33%
2020/05/19	3	58.63	25	58.81	58.80	-22	7,618	-0.29%
2020/05/18	38	58.17	18	58.51	58.20	20	7,609	0.26%
2020/05/15	39	58.65	41	59.15	58.90	-2	7,552	-0.03%
2020/05/14	50	59.47	22	59.80	58.10	28	7,383	0.38%
2020/05/13	16	60.49	11	60.88	60.80	5	7,110	0.07%
2020/05/12	27	61.07	7	61.10	61.30	20	6,963	0.29%
2020/05/11	28	61.40	8	61.78	61.40	20	6,866	0.29%
2020/05/08	6	61.05	32	61.08	60.80	-26	6,743	-0.39%
2020/05/07	22	59.30	9	59.42	59.50	13	6,377	0.20%
2020/05/06	14	59.33	3	59.17	59.00	11	6,287	0.17%
2020/05/05	44	58.42	27	58.79	59.20	17	6,175	0.28%
2020/05/04	37	58.47	37	58.88	59.00	0	5,859	0.00%
2020/04/30	35	54.81	16	55.59	56.60	19	5,207	0.36%
2020/04/29	34	54.24	13	54.22	54.20	21	5,088	0.41%
2020/04/28	11	54.05	13	54.00	54.00	-2	5,101	-0.04%
2020/04/27	11	53.67	13	53.97	54.10	-2	5,143	-0.04%
2020/04/24	21	53.10	0	0.00	53.00	21	5,093	0.41%
2020/04/23	13	52.62	9	53.10	52.60	4	5,093	0.08%
2020/04/22	18	52.32	0	0.00	52.60	18	5,010	0.36%
2020/04/21	10	53.80	0	0.00	53.10	10	4,869	0.21%
2020/04/20	15	57.57	85	57.55	57.30	-70	4,575	-1.53%
2020/04/17	2	55.70	3	55.73	56.00	-1	4,292	-0.02%
2020/04/16	0	0.00	6	54.32	54.40	-6	4,181	-0.14%
2020/04/15	11	54.36	0	0.00	53.80	11	4,173	0.26%
2020/04/14	0	0.00	2	54.30	54.20	-2	4,077	-0.05%
2020/04/10	12	53.08	19	53.05	53.00	-7	4,166	-0.17%
2020/04/09	10	53.00	2	53.40	53.40	8	4,259	0.19%
2020/04/08	0	0.00	5	52.80	53.60	-5	4,296	-0.12%
2020/04/07	16	52.46	119	52.03	52.60	-103	4,269	-2.41%	大賣/鉅額交易
2020/04/06	6	50.50	1	50.40	50.60	5	4,187	0.12%
2020/04/01	0	0.00	5	49.87	50.10	-5	4,187	-0.12%
2020/03/31	15	49.56	10	50.00	49.50	5	4,200	0.12%
2020/03/27	29	50.98	9	51.50	50.50	20	4,142	0.48%
2020/03/26	11	50.56	10	49.50	50.50	1	4,083	0.02%
2020/03/25	14	49.62	15	49.80	49.40	-1	4,059	-0.02%
2020/03/24	101	46.60	0	0.00	46.75	101	4,033	2.50%	大買/鉅額交易
2020/03/20	14	47.07	10	47.66	45.85	4	4,202	0.10%
2020/03/19	3	45.25	6	46.97	45.10	-3	4,310	-0.07%
2020/03/18	1	51.50	0	0.00	50.10	1	4,301	0.02%
2020/03/17	10	52.38	9	51.60	51.00	1	4,312	0.02%
2020/03/16	0	0.00	1	54.60	53.60	-1	4,319	-0.02%
2020/03/13	9	53.70	9	52.24	54.60	0	4,334	0.00%
2020/03/12	9	55.21	11	55.01	54.70	-2	4,346	-0.05%
2020/03/11	1	58.00	5	57.88	57.50	-4	4,353	-0.09%
2020/03/10	0	0.00	3	57.40	57.70	-3	4,610	-0.07%
2020/03/09	0	0.00	1	58.20	57.60	-1	4,873	-0.02%
2020/03/06	8	59.20	8	59.30	59.30	0	4,868	0.00%
2020/03/05	9	59.70	9	59.69	59.80	0	4,914	0.00%
2020/03/04	10	58.64	8	58.90	58.90	2	5,013	0.04%
2020/03/03	13	58.88	10	59.12	58.70	3	5,164	0.06%
2020/03/02	2	58.30	0	0.00	58.20	2	5,453	0.04%
2020/02/27	29	58.55	8	59.30	58.50	21	5,706	0.37%
2020/02/25	8	59.40	8	59.85	59.90	0	5,712	0.00%
2020/02/24	1	59.60	0	0.00	59.60	1	5,713	0.02%
2020/02/20	10	60.47	8	60.90	60.40	2	5,729	0.03%
2020/02/19	3	60.37	0	0.00	60.30	3	5,715	0.05%
2020/02/18	12	60.24	8	61.50	60.50	4	5,718	0.07%
2020/02/17	3	61.30	0	0.00	61.10	3	5,721	0.05%
2020/02/14	0	0.00	1	62.10	61.70	-1	5,692	-0.02%
2020/02/12	1	62.00	10	62.00	62.00	-9	5,655	-0.16%
2020/02/11	9	61.08	11	61.37	61.50	-2	5,653	-0.04%
2020/02/10	3	59.63	2	59.90	60.00	1	5,684	0.02%
2020/02/07	4	60.50	0	0.00	60.60	4	5,717	0.07%
2020/02/06	8	61.10	8	61.00	61.50	0	5,769	0.00%
2020/02/03	10	58.50	5	57.70	59.40	5	6,032	0.08%
2020/01/30	1	61.10	9	61.27	60.30	-8	6,060	-0.13%
2020/01/20	9	65.43	11	65.84	65.60	-2	5,989	-0.03%
2020/01/17	10	65.47	9	65.79	65.70	1	6,026	0.02%
2020/01/16	17	66.06	7	66.00	65.80	10	6,075	0.16%
2020/01/15	0	0.00	13	66.90	66.60	-13	6,115	-0.21%
2020/01/14	12	66.39	11	66.51	66.50	1	6,184	0.02%
2020/01/13	13	66.39	9	66.36	66.10	4	6,246	0.06%
2020/01/10	7	65.40	11	65.05	64.90	-4	6,333	-0.06%
2020/01/09	7	64.90	9	65.30	65.50	-2	6,358	-0.03%
2020/01/07	12	63.87	12	64.64	64.30	0	6,423	0.00%
2020/01/06	11	65.64	8	64.89	64.80	3	6,394	0.05%
2020/01/03	13	67.30	1	68.70	67.20	12	6,405	0.19%
2020/01/02	7	68.20	8	67.70	68.40	-1	6,381	-0.02%
2019/12/31	17	67.28	7	67.50	67.20	10	6,322	0.16%
2019/12/30	9	67.61	8	67.95	67.40	1	6,351	0.02%
2019/12/27	17	67.60	7	67.50	67.70	10	6,366	0.16%
2019/12/26	7	67.20	7	66.80	67.20	0	6,365	0.00%
2019/12/25	8	66.69	7	66.50	66.70	1	6,378	0.02%
2019/12/23	5	66.50	5	66.20	66.20	0	6,485	0.00%
2019/12/18	0	0.00	2	68.30	67.50	-2	6,518	-0.03%
2019/12/17	8	67.11	7	67.10	67.20	1	6,526	0.02%
2019/12/16	14	67.29	1	68.00	66.40	13	6,471	0.20%
2019/12/13	0	0.00	3.2	66.06	66.10	-3.2	6,351	-0.05%
2019/12/11	1	65.30	10	65.50	65.80	-9	6,678	-0.13%
2019/12/10	8	65.80	7	66.00	66.10	1	6,612	0.02%
2019/12/09	7	66.00	27	65.87	66.10	-20	6,643	-0.30%
2019/12/06	2	65.15	0	0.00	65.00	2	6,611	0.03%
2019/12/05	0	0.00	6	65.23	65.50	-6	6,614	-0.09%
2019/12/04	13	63.82	26	63.68	63.90	-13	6,409	-0.20%
2019/12/03	9	62.50	17	62.48	62.50	-8	6,279	-0.13%
2019/12/02	3	62.13	1	62.40	62.30	2	6,303	0.03%
2019/11/29	6	63.30	1	63.00	62.80	5	6,357	0.08%
2019/11/28	1	63.00	8	62.99	63.40	-7	6,317	-0.11%
2019/11/27	11	62.63	60	62.76	62.60	-49	6,228	-0.79%
2019/11/26	17	62.45	76	63.00	62.30	-59	5,915	-1.00%
2019/11/25	9	61.70	11	61.19	61.90	-2	5,640	-0.04%
2019/11/22	0	0.00	2	60.55	60.50	-2	5,624	-0.04%
2019/11/21	2	60.10	1	60.40	60.60	1	5,689	0.02%
2019/11/20	0	0.00	4	60.23	60.30	-4	5,715	-0.07%
2019/11/19	28	60.69	1	61.30	60.60	27	5,754	0.47%
2019/11/18	0	0.00	4	61.93	61.80	-4	5,727	-0.07%
2019/11/15	2	61.00	25	61.50	61.50	-23	5,763	-0.40%
2019/11/14	1	60.00	0	0.00	60.00	1	5,750	0.02%
2019/11/13	1	60.50	0	0.00	60.40	1	5,748	0.02%
2019/11/12	1	60.40	0	0.00	60.30	1	5,779	0.02%
2019/11/11	25	60.30	5	60.10	60.10	20	5,816	0.34%
2019/11/07	3	60.50	0	0.00	60.70	3	5,840	0.05%
2019/11/06	1.2	61.71	0	0.00	61.60	1.2	5,802	0.02%
2019/11/05	2	62.45	13	62.50	62.20	-11	5,800	-0.19%
2019/11/04	12	62.55	24	62.50	62.60	-12	5,761	-0.21%
2019/11/01	7	60.89	1	61.40	61.10	6	5,616	0.11%
2019/10/31	10	61.01	11	60.35	60.40	-1	5,729	-0.02%
2019/10/30	9	60.11	8	60.20	60.70	1	5,858	0.02%
2019/10/29	1	59.90	0	0.00	59.90	1	5,913	0.02%
2019/10/28	1	61.80	1	61.80	61.20	0	5,865	0.00%
2019/10/24	8	61.85	10	61.94	62.00	-2	5,906	-0.03%
2019/10/23	8	61.11	11	60.97	61.10	-3	5,934	-0.05%
2019/10/22	7	60.50	8	60.63	60.30	-1	5,994	-0.02%
2019/10/21	2	60.05	3	60.23	60.60	-1	6,022	-0.02%
2019/10/18	10	59.10	13	59.52	59.60	-3	6,050	-0.05%
2019/10/17	9	58.32	8	57.80	58.50	1	6,041	0.02%
2019/10/15	10	57.77	8	58.10	57.70	2	6,207	0.03%
2019/10/08	3	58.03	0	0.00	57.50	3	6,326	0.05%
2019/10/03	8	59.10	8	59.00	58.90	0	6,588	0.00%
2019/10/02	6	59.12	8	59.15	59.20	-2	6,596	-0.03%
2019/10/01	8	58.50	8	58.20	58.40	0	6,620	0.00%
2019/09/27	17	57.39	18	57.53	57.50	-1	6,683	-0.01%
2019/09/26	31	58.69	11	58.69	58.10	20	6,755	0.30%
2019/09/25	11	58.59	8	58.60	58.40	3	6,888	0.04%
2019/09/24	10	59.17	9	58.93	58.80	1	7,255	0.01%
2019/09/23	1	58.60	0	0.00	58.60	1	7,281	0.01%
2019/09/20	36	58.97	21	59.28	58.50	15	7,282	0.21%
2019/09/19	8	59.80	20	59.95	59.80	-12	7,180	-0.17%
2019/09/18	11	59.62	9	59.76	59.70	2	7,220	0.03%
2019/09/17	15	59.72	11	59.55	59.50	4	7,192	0.06%
2019/09/16	42	61.29	16	60.75	61.00	26	7,126	0.36%
2019/09/12	8	63.45	10	63.74	63.40	-2	7,180	-0.03%
2019/09/11	1	62.80	70	62.88	63.50	-69	7,329	-0.94%
2019/09/10	7	63.34	0	0.00	63.00	7	7,299	0.10%
2019/09/09	11	63.77	15	64.13	63.20	-4	7,261	-0.06%
2019/09/06	29	64.49	2	64.70	64.30	27	7,277	0.37%
2019/09/05	32	64.91	11	64.65	64.10	21	7,245	0.29%
2019/09/04	8	63.83	3	63.70	63.80	5	7,168	0.07%
2019/09/03	1	63.50	0	0.00	63.40	1	7,294	0.01%
2019/09/02	10	62.85	5	62.90	62.80	5	7,328	0.07%
2019/08/30	0	0.00	6	62.38	62.60	-6	7,377	-0.08%
2019/08/29	4	61.23	1	61.00	61.20	3	7,448	0.04%
2019/08/28	12	60.68	0	0.00	60.90	12	7,596	0.16%
2019/08/27	13	60.98	9	60.86	60.50	4	7,664	0.05%
2019/08/26	53	60.61	1	60.60	60.60	52	7,810	0.67%
2019/08/23	1	61.30	2	62.20	62.30	-1	7,845	-0.01%
2019/08/22	3	62.37	0	0.00	61.90	3	7,863	0.04%
2019/08/20	2	62.90	4	62.98	62.50	-2	8,046	-0.02%
2019/08/19	0	0.00	3	63.00	63.20	-3	8,193	-0.04%
2019/08/16	1	61.70	1	62.00	62.00	0	8,637	0.00%
2019/08/15	3	61.37	2	61.20	61.20	1	8,810	0.01%
2019/08/14	9	62.33	9	62.72	62.10	0	9,019	0.00%
2019/08/13	2	62.10	2	61.60	61.60	0	9,115	0.00%
2019/08/12	8	62.61	5	62.50	62.50	3	9,207	0.03%
2019/08/08	5	62.60	2	62.45	62.40	3	9,224	0.03%
2019/08/07	7	61.86	8	61.90	61.80	-1	9,268	-0.01%
2019/08/06	2	59.90	3	60.97	61.20	-1	9,323	-0.01%
2019/08/05	1	60.90	0	0.00	61.10	1	9,370	0.01%
2019/08/02	23	60.72	9	61.10	60.80	14	9,463	0.15%
2019/08/01	19	63.04	17	63.34	63.00	2	9,370	0.02%
2019/07/31	3	63.27	4	63.05	63.10	-1	9,303	-0.01%
2019/07/30	5	64.58	3	63.33	63.30	2	9,468	0.02%
2019/07/29	3	65.13	2	64.80	64.80	1	9,725	0.01%
2019/07/26	3	64.50	13	64.40	64.60	-10	10,007	-0.10%
2019/07/25	22	64.48	36	64.67	64.70	-14	10,123	-0.14%
2019/07/24	30	67.32	3	67.40	67.30	27	10,078	0.27%
2019/07/23	3	67.47	7	67.51	67.50	-4	9,997	-0.04%
2019/07/22	4	67.05	2	67.30	67.30	2	10,012	0.02%
2019/07/19	22	66.39	31	66.38	66.40	-9	10,063	-0.09%
2019/07/18	23	65.77	33	65.89	65.10	-10	10,122	-0.10%
2019/07/17	15	66.38	10	66.59	67.00	5	10,026	0.05%
2019/07/16	13	66.98	28	66.89	67.00	-15	10,032	-0.15%
2019/07/15	30	65.64	20	65.94	66.00	10	9,885	0.10%
2019/07/12	21	65.53	10	65.57	65.50	11	9,921	0.11%
2019/07/11	36	65.76	24	66.01	65.50	12	9,976	0.12%
2019/07/10	4	65.00	3	64.80	64.80	1	9,919	0.01%
2019/07/09	25	64.82	6	64.53	64.70	19	9,934	0.19%
2019/07/08	3	64.97	5	65.00	65.00	-2	10,023	-0.02%
2019/07/05	2	65.00	3	64.93	64.90	-1	10,056	-0.01%
2019/07/04	11	64.47	24	64.53	64.80	-13	10,070	-0.13%
2019/07/03	26	64.55	15	64.49	64.60	11	10,040	0.11%
2019/07/02	0	0.00	9	65.28	65.60	-9	9,969	-0.09%
2019/07/01	10	64.67	14	63.66	64.90	-4	9,925	-0.04%
2019/06/28	1	60.50	1	61.00	60.50	0	9,612	0.00%
2019/06/27	20	61.45	11	61.45	61.50	9	9,646	0.09%
2019/06/26	6	60.82	6	60.53	60.80	0	9,660	0.00%
2019/06/25	3	59.93	0	0.00	60.40	3	9,666	0.03%
2019/06/24	1	61.00	0	0.00	61.10	1	9,635	0.01%
2019/06/21	3	61.63	1	62.50	60.80	2	9,674	0.02%
2019/06/20	15	61.37	14	61.06	61.80	1	9,584	0.01%
2019/06/19	17	58.94	40	58.86	59.20	-23	9,430	-0.24%
2019/06/18	10	57.43	11	57.35	57.00	-1	9,376	-0.01%
2019/06/17	8	56.86	7	56.53	57.00	1	9,591	0.01%
2019/06/14	25	56.87	3	56.60	56.30	22	9,938	0.22%
2019/06/13	5	57.80	5	58.00	58.10	0	9,936	0.00%
2019/06/12	3	57.37	12	57.50	58.00	-9	9,981	-0.09%
2019/06/11	37	57.76	27	58.01	57.30	10	9,965	0.10%
2019/06/10	6	57.33	7	56.80	57.60	-1	9,804	-0.01%
2019/06/06	4	55.50	2	56.10	55.10	2	9,743	0.02%
2019/06/05	7	56.70	10	56.80	56.60	-3	9,652	-0.03%
2019/06/04	7	56.33	3	57.50	55.80	4	9,555	0.04%
2019/06/03	6	57.32	5	57.58	57.30	1	9,476	0.01%
2019/05/31	6	58.17	12	57.83	58.30	-6	9,479	-0.06%
2019/05/30	1	56.20	1	56.10	56.00	0	9,417	0.00%
2019/05/29	7	55.11	6	54.87	55.10	1	9,420	0.01%
2019/05/28	6	54.83	5	54.90	54.60	1	9,400	0.01%
2019/05/27	27	55.51	30	53.70	54.70	-3	9,378	-0.03%
2019/05/24	31	55.89	15	56.19	55.60	16	9,242	0.17%
2019/05/23	12	55.99	12	56.07	55.60	0	9,259	0.00%
2019/05/22	13	62.99	13	62.59	61.60	0	8,835	0.00%
2019/05/21	9	61.81	7	62.23	62.70	2	8,704	0.02%
2019/05/20	8	64.40	5	63.00	63.00	3	8,563	0.04%
2019/05/17	2	65.00	7	65.26	64.80	-5	8,522	-0.06%
2019/05/16	1	68.30	1	68.40	67.30	0	8,512	0.00%
2019/05/15	3	69.23	3	69.07	68.80	0	8,547	0.00%
2019/05/14	4	66.30	1	65.40	68.20	3	8,587	0.03%
2019/05/13	8	68.55	7	68.16	67.60	1	8,553	0.01%
2019/05/10	89	70.98	9	70.17	70.30	80	8,577	0.93%
2019/05/09	29	71.13	15	72.20	71.70	14	8,565	0.16%
2019/05/08	3	72.20	12	72.35	72.10	-9	8,627	-0.10%
2019/05/07	21	73.26	110	74.33	73.00	-89	8,588	-1.04%	大賣/
2019/05/06	140	70.64	23	71.83	72.10	117	8,464	1.38%	大買/鉅額交易
2019/05/03	71	71.15	124	72.58	72.70	-53	8,301	-0.64%	大賣/
2019/05/02	2	72.00	51	72.97	71.30	-49	8,258	-0.59%
2019/04/30	11	69.35	20	70.20	70.00	-9	8,171	-0.11%
2019/04/29	13	70.03	3	71.00	70.10	10	8,247	0.12%
2019/04/26	7	71.97	7	72.01	71.30	0	8,221	0.00%
2019/04/25	8	72.00	7	72.14	72.50	1	8,158	0.01%
2019/04/24	0	0.00	4	71.95	71.20	-4	8,092	-0.05%
2019/04/23	2	69.95	1	70.30	70.30	1	8,014	0.01%
2019/04/19	6	69.65	5	69.70	69.60	1	7,859	0.01%
2019/04/18	106	70.49	6	70.37	69.40	100	7,908	1.26%	大買/
2019/04/17	6	71.55	27	71.53	71.50	-21	7,871	-0.27%
2019/04/16	8	68.85	9	70.29	71.00	-1	7,812	-0.01%
2019/04/15	10	68.81	14	68.91	69.00	-4	7,722	-0.05%
2019/04/12	10	70.24	10	69.62	69.20	0	7,806	0.00%
2019/04/10	0	0.00	5	72.00	72.00	-5	7,716	-0.06%
2019/04/09	7	72.49	10	73.00	72.20	-3	7,665	-0.04%
2019/04/08	10	73.52	7	73.74	73.10	3	7,654	0.04%
2019/04/03	16	73.77	9	73.54	73.50	7	7,618	0.09%
2019/04/02	7	72.33	9	72.28	72.00	-2	7,558	-0.03%
2019/04/01	14	72.49	19	71.85	72.50	-5	7,552	-0.07%
2019/03/29	6	70.92	5	71.14	71.00	1	7,477	0.01%
2019/03/28	12	71.16	8	71.00	70.60	4	7,486	0.05%
2019/03/26	9	71.60	5	71.30	71.00	4	7,478	0.05%
2019/03/25	29	71.04	61	71.00	71.20	-32	7,445	-0.43%
2019/03/22	8	73.55	5	72.84	72.30	3	7,390	0.04%
2019/03/21	8	75.36	5	75.22	75.00	3	7,272	0.04%
2019/03/20	62	75.70	18	75.42	75.50	44	7,225	0.61%
2019/03/19	31	73.23	15	74.55	75.30	16	7,156	0.22%
2019/03/18	5	68.60	10	69.23	70.00	-5	6,847	-0.07%
2019/03/15	2	69.75	1	69.10	69.10	1	6,800	0.01%
2019/03/14	3	68.90	3	69.00	69.00	0	6,800	0.00%
2019/03/13	0	0.00	3	68.27	68.50	-3	6,946	-0.04%
2019/03/12	7	69.10	11	68.47	68.20	-4	7,133	-0.06%
2019/03/11	0	0.00	1	68.40	68.20	-1	7,398	-0.01%
2019/03/08	9	67.57	5	67.50	67.50	4	7,518	0.05%
2019/03/07	2	68.40	9	68.36	67.80	-7	7,544	-0.09%
2019/03/06	11	68.83	6	68.83	68.00	5	7,654	0.07%
2019/03/05	5	67.80	6	68.87	68.20	-1	7,669	-0.01%
2019/03/04	6	67.50	6	67.28	67.20	0	7,760	0.00%
2019/02/27	7	67.33	12	67.13	67.50	-5	7,709	-0.06%
2019/02/26	1	67.50	0	0.00	67.20	1	7,679	0.01%
2019/02/25	16	68.01	10	68.05	68.10	6	7,671	0.08%
2019/02/22	15	67.93	21	68.17	67.80	-6	7,692	-0.08%
2019/02/21	7	66.19	3	66.90	66.90	4	7,593	0.05%
2019/02/20	10	66.20	5	66.60	66.00	5	7,611	0.07%
2019/02/19	12	66.18	9	66.04	65.80	3	7,634	0.04%
2019/02/18	10	66.60	19	67.47	66.80	-9	7,680	-0.12%
2019/02/15	23	68.21	10	68.34	68.50	13	7,661	0.17%
2019/02/14	10	68.01	0	0.00	68.00	10	7,634	0.13%
2019/02/13	8	68.36	3	66.80	67.00	5	7,649	0.07%
2019/02/12	2	68.00	2	67.80	67.80	0	7,629	0.00%
2019/02/11	2	67.80	3	67.80	67.80	-1	7,714	-0.01%
2019/01/30	2	66.20	73	65.91	66.00	-71	7,873	-0.90%
2019/01/29	3	64.83	8	65.21	65.40	-5	7,934	-0.06%
2019/01/28	2	64.30	3	64.33	64.50	-1	7,957	-0.01%
2019/01/25	3	63.80	4	63.55	63.40	-1	8,103	-0.01%
2019/01/24	9	63.23	8	62.84	63.90	1	8,265	0.01%
2019/01/22	9	65.23	5	64.70	65.10	4	7,988	0.05%
2019/01/21	8	64.51	17	64.50	64.30	-9	7,936	-0.11%
2019/01/18	5	62.30	3	62.83	62.70	2	7,898	0.03%
2019/01/17	6	63.08	18	62.62	61.80	-12	7,972	-0.15%
2019/01/16	2	62.95	12	62.96	63.50	-10	7,960	-0.13%
2019/01/15	5	62.20	5	61.20	62.30	0	7,913	0.00%
2019/01/14	0	0.00	5	60.60	60.90	-5	7,925	-0.06%
2019/01/11	5	61.50	5	60.90	60.90	0	7,973	0.00%
2019/01/10	15	60.78	7	60.97	61.40	8	7,984	0.10%
2019/01/09	1	59.10	2	60.20	60.30	-1	8,001	-0.01%
2019/01/08	15	58.00	5	58.10	58.00	10	7,992	0.13%
2019/01/07	5	58.10	1	58.10	57.50	4	7,979	0.05%
2019/01/04	2	57.10	0	0.00	56.40	2	8,016	0.02%
2019/01/03	12	60.80	11	60.03	59.80	1	8,023	0.01%
2019/01/02	2	62.10	2	61.90	61.90	0	7,968	0.00%
2018/12/28	5	61.66	5	61.82	62.00	0	8,044	0.00%
2018/12/27	5	61.80	5	61.62	61.80	0	8,236	0.00%
2018/12/26	0	0.00	1	61.10	60.80	-1	8,213	-0.01%
2018/12/25	8	60.81	5	60.22	60.10	3	8,312	0.04%
2018/12/24	4	62.73	5	63.02	62.30	-1	8,307	-0.01%
2018/12/22	2	62.45	1	62.50	62.50	1	8,295	0.01%
2018/12/21	5	61.90	10	61.15	62.80	-5	8,358	-0.06%
2018/12/20	10	61.10	0	0.00	60.90	10	8,558	0.12%
2018/12/19	5	61.80	1	60.80	60.80	4	8,554	0.05%
2018/12/18	5	61.00	7	60.73	61.30	-2	8,578	-0.02%
2018/12/17	2	61.00	2	61.10	61.10	0	8,657	0.00%
2018/12/14	1	60.90	1	60.60	60.60	0	8,772	0.00%
2018/12/13	7	61.49	6	61.67	61.50	1	8,770	0.01%
2018/12/12	6	63.33	3	62.00	62.00	3	8,743	0.03%
2018/12/11	0	0.00	1	60.60	61.50	-1	8,564	-0.01%
2018/12/10	3	59.60	3	59.50	60.00	0	8,563	0.00%
2018/12/07	3	59.40	2	59.10	59.10	1	8,575	0.01%
2018/12/06	11	60.15	26	60.31	58.20	-15	8,607	-0.17%
2018/12/05	10	62.40	3	62.40	62.60	7	8,527	0.08%
2018/12/04	27	62.79	18	62.77	63.10	9	8,441	0.11%
2018/12/03	5	61.24	7	60.90	61.00	-2	8,220	-0.02%
2018/11/30	14	60.06	9	59.91	59.50	5	8,169	0.06%
2018/11/29	5	59.90	9	60.39	59.90	-4	8,257	-0.05%
2018/11/28	2	58.70	2	59.00	59.00	0	8,210	0.00%
2018/11/27	8	57.53	89	57.99	58.20	-81	8,238	-0.98%
2018/11/26	7	55.11	5	54.60	55.50	2	8,183	0.02%
2018/11/23	5	54.30	5	54.50	54.10	0	8,415	0.00%
2018/11/22	5	54.90	5	55.30	54.50	0	8,620	0.00%
2018/11/21	0	0.00	1	54.30	55.10	-1	8,614	-0.01%
2018/11/20	26	53.70	7	53.84	55.80	19	8,547	0.22%
2018/11/19	21	54.39	0	0.00	54.10	21	8,406	0.25%
2018/11/16	6	55.15	10	55.25	54.80	-4	8,349	-0.05%
2018/11/15	2	54.50	1	55.20	55.90	1	8,243	0.01%
2018/11/14	2	53.75	1	54.50	53.50	1	8,119	0.01%
2018/11/13	2	53.55	0	0.00	54.00	2	8,069	0.02%
2018/11/12	5	54.00	6	54.55	54.10	-1	8,012	-0.01%
2018/11/09	1	55.20	2	54.80	54.60	-1	7,979	-0.01%
2018/11/08	3	54.13	2	54.40	53.80	1	7,904	0.01%
2018/11/07	7	54.81	1	54.80	54.80	6	7,787	0.08%
2018/11/06	69	57.79	0	0.00	56.10	69	7,650	0.90%
2018/11/05	5	60.30	5	61.40	59.30	0	7,507	0.00%
2018/11/02	3	60.87	2	60.50	61.40	1	7,391	0.01%
2018/11/01	10	58.70	21	59.90	61.10	-11	7,228	-0.15%
2018/10/31	5	57.66	0	0.00	56.80	5	6,983	0.07%
2018/10/25	1	54.50	2	54.00	53.70	-1	6,943	-0.01%
2018/10/19	0	0.00	1	56.00	56.30	-1	6,825	-0.01%
2018/10/18	6	56.82	1	56.90	57.20	5	6,855	0.07%
2018/10/16	1	55.10	0	0.00	54.80	1	6,906	0.01%
2018/10/15	0	0.00	10	55.60	55.20	-10	6,948	-0.14%
2018/10/12	5	56.10	5	55.44	56.60	0	7,000	0.00%
2018/10/11	0	0.00	1	51.20	54.10	-1	7,002	-0.01%
2018/10/09	6	54.50	7	54.36	54.40	-1	6,935	-0.01%
2018/10/08	3	53.80	3	55.30	55.00	0	7,013	0.00%
2018/10/05	1	57.60	0	0.00	55.10	1	7,012	0.01%
2018/10/04	6	58.70	5	58.90	59.00	1	7,104	0.01%
2018/10/03	1	58.90	0	0.00	58.80	1	7,203	0.01%
2018/10/02	3	61.10	3	60.90	61.20	0	7,209	0.00%
2018/09/27	20	59.15	0	0.00	59.00	20	7,422	0.27%
2018/09/25	1	60.70	0	0.00	60.80	1	7,301	0.01%
2018/09/21	6	60.83	0	0.00	61.00	6	7,262	0.08%
2018/09/20	25	62.20	5	60.60	61.00	20	7,221	0.28%
2018/09/18	30	64.94	5	64.60	64.20	25	7,138	0.35%
2018/09/17	5	65.80	5	66.20	65.90	0	7,262	0.00%
2018/09/13	5	65.10	5	65.60	65.60	0	7,211	0.00%
2018/09/12	5	65.40	5	65.50	65.20	0	7,151	0.00%
2018/09/10	5	65.60	7	66.20	66.00	-2	6,972	-0.03%
2018/09/07	4	68.45	0	0.00	68.40	4	6,897	0.06%
2018/09/06	2	70.50	6	69.28	70.20	-4	6,824	-0.06%
2018/09/05	2	70.80	8	69.70	70.00	-6	6,777	-0.09%
2018/09/04	2	70.00	0	0.00	70.30	2	6,672	0.03%
2018/09/03	9	68.46	1	69.90	68.50	8	6,594	0.12%
2018/08/31	1	68.20	2	69.40	70.30	-1	6,509	-0.02%
2018/08/30	7	69.69	13	70.05	68.80	-6	6,386	-0.09%
2018/08/29	3	67.43	11	66.68	67.90	-8	6,219	-0.13%
2018/08/28	4	65.12	4	64.70	64.80	0	6,063	0.00%
2018/08/27	3	64.20	3	64.40	64.00	0	6,052	0.00%
2018/08/24	3	64.30	5	63.92	64.40	-2	6,091	-0.03%
2018/08/23	2	64.50	1	64.40	64.50	1	6,137	0.02%
2018/08/21	5	63.40	5	64.00	64.10	0	6,385	0.00%
2018/08/20	0	0.00	1	63.40	63.10	-1	6,436	-0.02%
2018/08/17	1	64.30	0	0.00	64.00	1	6,465	0.02%
2018/08/16	6	63.82	4	64.68	64.90	2	6,473	0.03%
2018/08/15	0	0.00	1	63.10	63.30	-1	6,466	-0.02%
2018/08/14	0	0.00	14	63.93	64.50	-14	6,455	-0.22%
2018/08/13	7	64.79	5	63.48	63.50	2	6,418	0.03%
2018/08/10	1	66.30	0	0.00	66.90	1	6,285	0.02%
2018/08/09	14	66.10	3	66.60	66.00	11	6,275	0.18%
2018/08/08	5	66.10	5	67.00	65.80	0	6,234	0.00%
2018/08/06	3	67.47	5	68.08	67.90	-2	6,283	-0.03%
2018/08/03	1	66.40	0	0.00	66.90	1	6,323	0.02%
2018/08/02	5	64.80	0	0.00	65.00	5	6,316	0.08%
2018/07/30	1	66.70	4	67.00	66.30	-3	6,429	-0.05%
2018/07/27	10	68.04	10	67.28	67.50	0	6,464	0.00%
2018/07/25	3	67.00	23	66.98	67.10	-20	6,650	-0.30%
2018/07/24	0	0.00	10	67.99	68.30	-10	6,579	-0.15%
2018/07/23	22	67.02	4	67.08	67.00	18	6,593	0.27%
2018/07/20	14	69.41	20	69.60	67.60	-6	6,600	-0.09%
2018/07/19	2	69.15	47	69.28	69.20	-45	6,575	-0.68%
2018/07/18	3	69.30	1	69.60	68.70	2	6,582	0.03%
2018/07/17	10	68.52	11	68.29	68.60	-1	6,553	-0.02%
2018/07/16	9	67.46	11	67.48	67.20	-2	6,443	-0.03%
2018/07/13	7	66.66	7	67.01	67.00	0	6,415	0.00%
2018/07/12	18	67.99	5	68.52	66.60	13	6,459	0.20%
2018/07/11	1	67.20	1	66.20	67.20	0	6,367	0.00%
2018/07/10	0	0.00	1	67.30	67.00	-1	6,380	-0.02%
2018/07/09	1	64.00	1	66.20	66.90	0	6,331	0.00%
2018/07/06	1	63.20	0	0.00	63.00	1	6,209	0.02%
2018/07/05	0	0.00	10	64.70	64.60	-10	6,229	-0.16%
2018/07/04	3	64.40	3	65.50	64.40	0	6,281	0.00%
2018/07/03	5	63.52	5	64.00	63.50	0	6,254	0.00%
2018/07/02	3	63.80	3	63.80	63.30	0	6,272	0.00%
2018/06/28	5	60.20	5	60.30	60.10	0	6,260	0.00%
2018/06/27	5	61.10	5	60.40	60.60	0	6,340	0.00%
2018/06/26	18	61.03	8	60.44	60.10	10	6,554	0.15%
2018/06/25	7	63.40	7	64.00	63.70	0	6,651	0.00%
2018/06/21	7	64.30	7	63.90	63.70	0	7,020	0.00%
2018/06/20	7	63.00	8	63.09	63.40	-1	7,092	-0.01%
2018/06/19	12	63.30	7	63.00	62.80	5	7,201	0.07%
2018/06/15	8	64.19	7	64.50	64.50	1	7,260	0.01%
2018/06/14	8	64.11	8	65.04	64.30	0	7,251	0.00%
2018/06/13	5	64.38	5	64.20	63.50	0	7,270	0.00%
2018/06/12	7	64.50	7	64.60	64.00	0	7,350	0.00%
2018/06/08	7	65.80	7	66.30	65.90	0	7,500	0.00%
2018/06/06	9	66.44	11	66.44	66.10	-2	7,722	-0.03%
2018/06/05	7	64.80	7	65.50	64.50	0	7,680	0.00%
2018/06/04	7	64.80	7	64.10	64.80	0	7,716	0.00%
2018/06/01	7	62.40	10	62.70	62.60	-3	7,776	-0.04%
2018/05/31	4	63.90	4	64.00	63.00	0	7,887	0.00%
2018/05/30	9	63.42	12	63.49	63.50	-3	7,992	-0.04%
2018/05/29	5	66.70	0	0.00	64.90	5	8,167	0.06%
2018/05/28	3	64.70	0	0.00	65.30	3	8,128	0.04%
2018/05/25	0	0.00	14	64.40	65.00	-14	8,205	-0.17%
2018/05/23	1	64.80	0	0.00	62.60	1	8,792	0.01%
2018/05/22	7	64.20	7	64.10	63.60	0	8,795	0.00%
2018/05/21	0	0.00	10	64.50	63.90	-10	8,905	-0.11%
2018/05/18	0	0.00	3	64.00	64.00	-3	8,955	-0.03%
2018/05/17	7	64.20	7	64.50	64.40	0	9,066	0.00%
2018/05/16	7	63.40	7	63.60	63.80	0	9,110	0.00%
2018/05/15	0	0.00	5	64.30	63.40	-5	9,204	-0.05%
2018/05/14	5	63.80	40	63.50	64.40	-35	9,308	-0.38%
2018/05/10	5	60.80	5	60.30	60.70	0	9,225	0.00%
2018/05/09	17	59.76	17	59.85	60.20	0	9,260	0.00%
2018/05/03	34	60.34	4	60.90	59.00	30	9,347	0.32%
2018/04/30	7	58.49	6	58.57	59.30	1	9,381	0.01%
2018/04/27	1	57.40	0	0.00	57.60	1	9,469	0.01%
2018/04/26	8	59.58	8	60.40	59.30	0	9,446	0.00%
2018/04/23	20	62.30	0	0.00	62.30	20	9,687	0.21%
2018/04/20	7	64.19	8	64.21	64.30	-1	9,786	-0.01%
2018/04/19	8	63.70	7	64.20	64.60	1	10,048	0.01%
2018/04/18	1	64.40	1	65.10	63.70	0	10,150	0.00%
2018/04/17	5	64.30	5	63.20	64.50	0	10,495	0.00%
2018/04/16	5	62.40	5	62.30	62.00	0	10,372	0.00%
2018/04/12	36	62.92	3	63.30	63.10	33	10,241	0.32%
2018/04/11	9	63.97	10	63.60	63.30	-1	10,183	-0.01%
2018/04/10	21	63.27	7	63.20	63.00	14	10,095	0.14%
2018/04/03	21	64.83	1	65.00	64.40	20	9,903	0.20%
2018/03/30	7	68.20	7	67.80	67.30	0	9,954	0.00%
2018/03/29	3	67.20	26	67.23	68.50	-23	10,020	-0.23%
2018/03/27	23	65.16	0	0.00	65.40	23	9,494	0.24%
2018/03/26	7	66.87	7	66.74	66.60	0	9,229	0.00%
2018/03/22	9	70.16	9	69.88	69.50	0	9,149	0.00%
2018/03/19	2	70.50	2	70.00	70.00	0	9,612	0.00%
2018/03/16	6	69.88	6	70.18	71.60	0	9,597	0.00%
2018/03/15	15	71.25	9	70.96	71.20	6	9,530	0.06%
2018/03/14	5	69.76	5	70.20	70.20	0	9,456	0.00%
2018/03/13	0	0.00	8	71.19	69.30	-8	9,385	-0.09%
2018/03/12	4	69.30	10	69.30	68.00	-6	9,170	-0.07%
2018/03/09	15	67.96	5	68.06	68.30	10	9,170	0.11%
2018/03/08	7	68.31	7	69.01	68.30	0	9,212	0.00%
2018/03/07	1	68.90	1	68.30	68.30	0	9,197	0.00%
2018/03/05	1	69.70	1	69.40	67.30	0	9,315	0.00%
2018/03/02	5	69.14	4	69.02	70.10	1	9,268	0.01%
2018/03/01	5	68.74	6	67.63	67.40	-1	9,158	-0.01%
2018/02/27	2	69.40	0	0.00	68.50	2	9,426	0.02%
2018/02/26	21	71.40	5	71.20	70.80	16	9,317	0.17%
2018/02/23	1	68.40	14	69.63	70.30	-13	9,106	-0.14%
2018/02/22	7	64.91	0	0.00	65.00	7	8,887	0.08%
2018/02/12	6	61.70	6	61.70	61.60	0	8,805	0.00%
2018/02/09	3	62.00	1	62.70	62.20	2	8,821	0.02%
2018/02/08	2	65.10	2	64.95	65.20	0	8,771	0.00%
2018/02/07	7	64.80	6	64.55	63.30	1	8,799	0.01%
2018/02/06	7	62.06	11	61.74	62.50	-4	8,720	-0.05%
2018/02/05	3	62.90	3	64.50	64.90	0	8,674	0.00%
2018/02/01	1	65.10	0	0.00	65.10	1	8,771	0.01%
2018/01/31	2	67.40	0	0.00	67.40	2	8,863	0.02%
2018/01/29	3	69.97	0	0.00	69.30	3	8,766	0.03%
2018/01/24	3	66.20	5	65.76	66.20	-2	8,670	-0.02%
2018/01/23	0	0.00	1	65.30	64.50	-1	8,576	-0.01%
2018/01/22	5	66.62	4	66.30	66.80	1	8,594	0.01%
2018/01/19	2	66.80	15	66.39	66.30	-13	8,681	-0.15%
2018/01/18	5	65.66	14	66.10	65.50	-9	8,722	-0.10%
2018/01/17	10	64.25	7	64.49	64.50	3	8,627	0.03%
2018/01/16	3	64.00	4.1	64.68	65.00	-1.1	8,693	-0.01%
2018/01/15	6	64.20	17	63.95	64.30	-11	8,858	-0.12%
2018/01/12	2	61.70	2	61.85	61.50	0	8,642	0.00%
2018/01/11	0	0.00	15	59.66	60.90	-15	8,590	-0.17%
2018/01/10	3	56.70	4	57.25	58.50	-1	8,431	-0.01%
2018/01/09	1	58.00	1	57.10	56.30	0	8,517	0.00%
2018/01/08	13	57.95	0	0.00	58.00	13	8,802	0.15%
2018/01/05	0	0.00	17	57.41	57.10	-17	9,082	-0.19%
2018/01/04	2	56.30	2	56.90	57.00	0	9,268	0.00%
2018/01/03	0	0.00	22	55.85	56.30	-22	9,327	-0.24%
2018/01/02	2	56.00	0	0.00	55.60	2	9,338	0.02%