頎邦 (6147)-華南永昌-長虹券商分點個股進出

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
68.7
漲跌
▼0.2
漲幅
-0.29%
成交量
9,794張
產業
上櫃半導體類股
1173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－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/06/04	1	68.30	1	68.90	68.70	0	8,434	0.00%
2024/06/03	0	0.00	1	68.80	68.90	-1	8,393	-0.01%
2024/05/31	3	68.10	0	0.00	67.90	3	8,314	0.04%
2024/05/30	2	68.20	0	0.00	68.60	2	8,175	0.02%
2024/05/28	2	68.60	2	69.30	69.00	0	7,952	0.00%
2024/05/27	5	68.62	2	69.60	68.00	3	7,889	0.04%
2024/05/24	24.6	68.65	1	68.40	68.40	23.6	7,686	0.31%
2024/05/23	15.5	72.56	0	0.00	70.30	15.5	7,452	0.21%
2024/05/20	0	0.00	20	78.50	78.90	-20	7,173	-0.28%
2024/05/17	2	76.80	0	0.00	77.30	2	7,101	0.03%
2024/05/16	1	78.30	0	0.00	77.90	1	7,052	0.01%
2024/05/15	0	0.00	3	79.13	78.60	-3	7,051	-0.04%
2024/05/14	0	78.40	1.1	78.45	78.50	-1.1	7,069	-0.02%
2024/05/13	1.1	79.09	1	79.20	79.30	0.1	7,021	0.00%
2024/05/10	0	0.00	1	78.10	76.70	-1	6,947	-0.01%
2024/05/09	0	0.00	2	78.25	77.80	-2	6,878	-0.03%
2024/05/07	2	76.65	0	0.00	76.00	2	6,751	0.03%
2024/05/03	0	0.00	2	78.25	77.90	-2	6,684	-0.03%
2024/05/02	1	75.90	2	77.30	77.30	-1	6,632	-0.02%
2024/04/30	4	75.88	2	76.50	76.10	2	6,568	0.03%
2024/04/29	3	76.77	1	77.10	77.30	2	6,519	0.03%
2024/04/26	1	77.60	2	77.35	77.80	-1	6,469	-0.02%
2024/04/25	0	0.00	1	76.70	77.00	-1	6,459	-0.02%
2024/04/24	1	74.60	0	0.00	76.10	1	6,467	0.02%
2024/04/23	0	0.00	1	74.40	74.20	-1	6,445	-0.02%
2024/04/22	1	72.80	0	0.00	73.30	1	6,438	0.02%
2024/04/19	1	74.30	0	0.00	74.40	1	6,346	0.02%
2024/04/16	0	0.00	1	76.80	76.30	-1	6,184	-0.02%
2024/04/10	0	0.00	1	77.60	77.60	-1	6,233	-0.02%
2024/04/09	0	0.00	4	76.65	76.50	-4	6,264	-0.06%
2024/04/08	1	76.20	0	0.00	76.30	1	6,319	0.02%
2024/04/03	1	76.00	0	0.00	76.00	1	6,314	0.02%
2024/04/02	0	0.00	1	76.70	76.80	-1	6,293	-0.02%
2024/04/01	4	77.85	1	77.90	77.50	3	6,276	0.05%
2024/03/29	3	79.43	0.5	78.90	79.00	2.5	6,260	0.04%
2024/03/28	1	76.80	2	77.85	77.90	-1	5,909	-0.02%
2024/03/27	0	0.00	2	75.70	75.80	-2	5,749	-0.03%
2024/03/26	8	74.31	2	75.05	73.90	6	5,745	0.10%
2024/03/25	1	75.20	1	75.40	75.10	0	5,797	0.00%
2024/03/22	2.5	76.50	0	0.00	75.70	2.5	5,850	0.04%
2024/03/20	1	78.00	0	0.00	77.60	1	5,965	0.02%
2024/03/19	0	0.00	7	80.21	78.50	-7	6,188	-0.11%
2024/03/18	0	0.00	3	76.50	77.40	-3	6,031	-0.05%
2024/03/14	0	0.00	1	77.70	77.50	-1	5,953	-0.02%
2024/03/13	4	78.43	8	78.34	79.00	-4	5,829	-0.07%
2024/03/12	1	77.00	29	77.27	76.80	-28	5,618	-0.50%
2024/03/11	5	75.24	0	0.00	75.70	5	5,522	0.09%
2024/03/08	7	77.67	13.5	76.38	75.40	-6.5	5,481	-0.12%
2024/03/07	0	0.00	5	74.20	74.60	-5	5,104	-0.10%
2024/03/06	3	72.93	0	0.00	73.80	3	5,033	0.06%
2024/03/05	0	0.00	0.2	72.70	72.80	-0.2	5,049	0.00%
2024/03/04	0	72.40	3.1	72.59	72.90	-3.1	5,058	-0.06%
2024/03/01	1	71.70	0	0.00	71.30	1	5,042	0.02%
2024/02/29	1	71.10	1	71.20	71.00	0	5,009	0.00%
2024/02/27	3	72.03	5	72.90	71.70	-2	4,957	-0.04%
2024/02/26	1	74.40	1	73.30	73.70	0	4,901	0.00%
2024/02/23	2	74.90	10.1	74.67	74.00	-8.1	4,829	-0.17%
2024/02/22	0	0.00	1	71.60	71.60	-1	4,518	-0.02%
2024/02/19	3	71.03	0	0.00	71.00	3	4,447	0.07%
2024/02/15	1	69.30	0	0.00	69.60	1	4,372	0.02%
2024/02/05	1.1	70.80	12	70.90	71.00	-11	4,309	-0.25%
2024/02/01	1.1	71.01	0	0.00	71.40	1.1	4,233	0.02%
2024/01/30	7	71.96	0	0.00	71.60	7	4,194	0.17%
2024/01/29	3	72.67	0	0.00	72.60	3	4,192	0.07%
2024/01/25	0	0.00	0.1	74.40	73.90	-0.1	4,201	0.00%
2024/01/24	7	73.97	0.1	74.40	74.20	7	4,207	0.17%
2024/01/23	5	74.20	5	73.94	74.20	0	4,222	0.00%
2024/01/19	0	0.00	2.1	73.36	73.50	-2.1	4,239	-0.05%
2024/01/18	5	72.30	3	72.87	73.00	2	4,239	0.05%
2024/01/17	0	0.00	3.1	73.40	73.00	-3.1	4,229	-0.07%
2024/01/16	2	72.90	0	0.00	73.70	2	4,199	0.05%
2024/01/15	0	0.00	5	73.30	73.80	-5	4,196	-0.12%
2024/01/12	0	0.00	2.1	72.90	72.60	-2.1	4,185	-0.05%
2024/01/11	0	0.00	1	72.10	72.20	-1	4,165	-0.02%
2024/01/10	7	71.46	0	0.00	71.80	7	4,167	0.17%
2024/01/09	1	72.30	0.4	72.00	72.00	0.6	4,147	0.01%
2024/01/08	0	0.00	2	74.00	72.80	-2	4,160	-0.05%
2024/01/05	0	0.00	7	74.41	74.50	-7	4,113	-0.17%
2024/01/04	0	0.00	1	74.30	74.50	-1	4,072	-0.02%
2024/01/03	6	73.90	17	73.68	74.30	-11	4,021	-0.27%
2024/01/02	4	72.52	1	73.20	73.80	3	3,963	0.08%
2023/12/29	4.1	72.30	0	0.00	72.30	4.1	3,895	0.10%
2023/12/28	3	72.70	0	72.80	72.80	3	3,869	0.08%
2023/12/27	20	73.00	0	0.00	72.90	20	3,858	0.52%
2023/12/26	3	71.70	3	72.33	72.30	0	3,821	0.00%
2023/12/25	3	72.30	0	0.00	72.30	3	3,766	0.08%
2023/12/22	2	72.70	1	73.30	73.30	1	3,742	0.03%
2023/12/21	3	72.77	0	0.00	73.50	3	3,659	0.08%
2023/12/20	1	73.00	2.1	73.41	74.00	-1.1	3,558	-0.03%
2023/12/19	3	72.52	0	0.00	72.60	3	3,435	0.09%
2023/12/15	0	0.00	4	78.10	76.80	-4	3,202	-0.12%
2023/12/14	8	78.36	8.1	77.73	78.70	-0.1	3,039	0.00%
2023/12/13	1	73.80	3	73.47	73.80	-2	2,631	-0.08%
2023/12/08	0.1	69.80	10	69.70	69.80	-10	2,584	-0.39%
2023/12/07	10.1	70.00	0	0.00	70.00	10.1	2,654	0.38%
2023/12/06	0	0.00	1	70.60	70.50	-1	2,698	-0.04%
2023/12/05	2.1	70.05	1	70.00	70.50	1.1	2,733	0.04%
2023/11/30	0	0.00	1	70.90	72.00	-1	2,960	-0.03%
2023/11/29	0	0.00	8.1	71.36	71.30	-8.1	2,913	-0.28%
2023/11/28	0	0.00	1	70.70	71.00	-1	2,910	-0.03%
2023/11/24	0	69.90	0	0.00	70.00	0	2,976	0.00%
2023/11/21	0	70.00	0	0.00	69.80	0	3,055	0.00%
2023/11/20	0.3	69.54	0	0.00	69.90	0.3	3,062	0.01%
2023/11/16	0.2	68.80	0	0.00	69.30	0.2	3,088	0.01%
2023/11/15	0.5	69.90	4	69.95	69.90	-3.5	3,118	-0.11%
2023/11/13	0	0.00	1	69.60	69.50	-1	3,192	-0.03%
2023/11/10	0	0.00	5	69.88	69.90	-5	3,216	-0.16%
2023/11/09	0	0.00	0	69.70	69.50	0	3,229	0.00%
2023/11/08	0	0.00	1	70.20	69.70	-1	3,253	-0.03%
2023/11/06	0	0.00	0	69.85	70.00	0	3,268	0.00%
2023/11/03	0	69.20	62	69.04	69.60	-62	3,329	-1.86%
2023/11/02	0	0.00	1	69.40	69.40	-1	3,346	-0.03%
2023/10/30	1	67.70	0	0.00	68.30	1	3,372	0.03%
2023/10/27	63.1	67.74	1	67.50	67.50	62.1	3,386	1.83%
2023/10/26	0	68.50	0	0.00	68.20	0	3,433	0.00%
2023/10/25	1	69.80	0	0.00	68.90	1	3,596	0.03%
2023/10/23	0	0.00	1	70.00	69.10	-1	3,606	-0.03%
2023/10/20	0	0.00	2	68.50	69.00	-2	3,584	-0.06%
2023/10/13	1	67.80	0	0.00	67.50	1	3,598	0.03%
2023/10/06	0	0.00	3	68.20	68.10	-3	3,672	-0.08%
2023/09/26	0	0.00	1	68.10	68.10	-1	3,797	-0.03%
2023/09/25	0.1	68.10	0	0.00	68.50	0.1	3,791	0.00%
2023/09/21	2	67.80	11	68.40	67.90	-9	3,752	-0.24%
2023/09/20	1	70.70	7	70.50	69.00	-6	3,746	-0.16%
2023/09/18	2	71.70	4	71.90	71.30	-2	3,642	-0.05%
2023/09/15	0	0.00	1.1	72.48	71.30	-1.1	3,624	-0.03%
2023/09/14	0	0.00	0	71.30	71.00	0	3,558	0.00%
2023/09/12	0	0.00	0.1	71.84	71.50	-0.1	3,585	0.00%
2023/09/11	0	0.00	2	71.00	70.90	-2	3,580	-0.06%
2023/09/08	2	71.40	1	70.90	70.90	1	3,587	0.03%
2023/09/06	2	72.05	13	71.82	72.00	-11	3,501	-0.31%
2023/09/05	0	0.00	1	69.60	70.10	-1	3,326	-0.03%
2023/09/01	5	69.04	2	68.90	69.20	3	3,398	0.09%
2023/08/31	8	69.93	11	70.45	69.80	-3	3,404	-0.09%
2023/08/30	12	68.70	0	0.00	69.00	12	3,317	0.36%
2023/08/24	0	0.00	5	67.24	67.20	-5	3,303	-0.15%
2023/08/22	0	66.45	0	0.00	66.30	0	3,310	0.00%
2023/08/21	0	66.90	0	0.00	66.70	0	3,297	0.00%
2023/08/18	0	0.00	0	69.20	67.80	0	3,237	0.00%
2023/08/17	2	68.00	0	68.30	68.70	2	3,200	0.06%
2023/08/14	2	66.80	2	67.10	67.00	0	3,157	0.00%
2023/08/11	2	67.85	7	67.74	67.80	-5	3,153	-0.16%
2023/08/10	4	67.65	5	67.16	67.40	-1	3,169	-0.03%
2023/08/09	6.1	67.12	21	67.03	67.00	-14.9	3,141	-0.47%
2023/08/04	0	68.50	0	0.00	68.40	0	3,076	0.00%
2023/08/01	8.2	68.06	0	0.00	68.20	8.2	3,055	0.27%
2023/07/31	4.4	69.64	2	68.90	69.40	2.4	3,017	0.08%
2023/07/28	0.2	69.40	7	69.40	69.40	-6.8	2,937	-0.23%
2023/07/27	3	67.40	2	67.20	67.40	1	2,771	0.04%
2023/07/19	0	0.00	0	67.00	66.70	0	2,996	0.00%
2023/07/18	3	66.53	10	66.80	66.80	-7	3,007	-0.23%
2023/07/17	0	0.00	1	66.20	66.50	-1	2,986	-0.03%
2023/07/14	0	0.00	4	65.15	65.30	-4	2,957	-0.14%
2023/07/13	2	64.90	2	64.80	64.90	0	3,022	0.00%
2023/07/12	0	0.00	1	63.70	64.40	-1	2,983	-0.03%
2023/07/11	0	0.00	3	63.60	63.70	-3	2,957	-0.10%
2023/07/10	4	63.25	0	0.00	63.30	4	2,979	0.13%
2023/07/07	2	63.35	2	63.60	63.90	0	2,988	0.00%
2023/07/06	3	64.00	0	0.00	63.80	3	3,002	0.10%
2023/07/05	1	63.30	0	0.00	63.60	1	3,024	0.03%
2023/06/30	1	63.00	0	0.00	63.10	1	3,030	0.03%
2023/06/29	1	63.00	0	0.00	62.80	1	3,062	0.03%
2023/06/27	6	62.93	0	0.00	62.90	6	3,105	0.19%
2023/06/26	1	62.60	0	0.00	62.30	1	3,109	0.03%
2023/06/21	0	0.00	1	63.00	63.00	-1	3,110	-0.03%
2023/06/20	3	62.70	0	0.00	62.70	3	3,121	0.10%
2023/06/19	0	0.00	2	64.40	64.20	-2	3,057	-0.07%
2023/06/16	3	64.47	0	0.00	64.90	3	3,031	0.10%
2023/06/15	5	69.50	0	0.00	69.60	5	2,945	0.17%
2023/06/14	21	69.70	6	69.80	69.60	15	2,870	0.52%
2023/06/13	1	69.90	3	69.97	69.80	-2	2,824	-0.07%
2023/06/12	10	69.30	0	0.00	69.80	10	2,812	0.36%
2023/06/09	0	0.00	2	69.90	69.90	-2	2,799	-0.07%
2023/06/08	3	69.70	0	69.60	69.70	3	2,794	0.11%
2023/06/07	0	0.00	3	69.50	69.50	-3	2,785	-0.11%
2023/06/06	0	0.00	2	68.80	69.40	-2	2,817	-0.07%
2023/06/05	0	0.00	1	68.70	68.60	-1	2,817	-0.04%
2023/06/02	5	67.92	0	0.00	67.60	5	2,843	0.18%
2023/05/31	0	0.00	3	67.10	67.00	-3	2,905	-0.10%
2023/05/30	1	67.00	0	0.00	66.90	1	2,950	0.03%
2023/05/29	0	0.00	1	67.10	67.10	-1	3,052	-0.03%
2023/05/26	1	67.10	0	0.00	66.80	1	3,078	0.03%
2023/05/24	0	0.00	1	65.90	66.20	-1	3,165	-0.03%
2023/05/23	2	66.00	0	0.00	66.00	2	3,188	0.06%
2023/05/22	0	0.00	1	66.00	66.00	-1	3,186	-0.03%
2023/05/19	1	65.20	0	0.00	65.40	1	3,184	0.03%
2023/05/16	1	64.30	0	0.00	64.30	1	3,144	0.03%
2023/05/12	2	65.10	0	0.00	65.00	2	3,124	0.06%
2023/05/11	0	0.00	3	65.00	64.70	-3	3,126	-0.10%
2023/05/09	2	66.00	0	0.00	65.30	2	3,156	0.06%
2023/05/05	1	65.90	0	0.00	66.00	1	3,209	0.03%
2023/05/02	4	65.35	2	65.35	65.30	2	3,278	0.06%
2023/04/28	2	66.20	0	0.00	65.90	2	3,254	0.06%
2023/04/27	1	66.30	0	0.00	67.30	1	3,154	0.03%
2023/04/25	2	66.60	0	0.00	66.30	2	3,082	0.06%
2023/04/24	0	0.00	10	67.17	67.50	-10	3,024	-0.33%
2023/04/21	0	0.00	1	67.60	67.00	-1	3,016	-0.03%
2023/04/20	0	0.00	2	67.60	67.50	-2	2,976	-0.07%
2023/04/19	5	67.58	0	0.00	67.50	5	2,989	0.17%
2023/04/18	2	67.95	0	0.00	67.90	2	2,960	0.07%
2023/04/17	1	69.50	0	0.00	69.10	1	2,874	0.03%
2023/04/12	6	69.40	0	0.00	69.30	6	2,824	0.21%
2023/04/11	0	0.00	3	68.33	68.70	-3	2,790	-0.11%
2023/04/10	3.5	67.74	0	0.00	67.50	3.5	2,756	0.13%
2023/04/06	0	0.00	1	69.80	69.90	-1	2,677	-0.04%
2023/03/29	2.5	69.00	0	0.00	68.40	2.5	2,575	0.10%
2023/03/28	0	70.50	0	0.00	70.00	0	2,525	0.00%
2023/03/23	2	71.00	4.5	71.29	71.00	-2.5	2,533	-0.10%
2023/03/21	2	70.80	0	0.00	70.60	2	2,463	0.08%
2023/03/16	0	0.00	1	69.40	68.80	-1	2,407	-0.04%
2023/03/15	0	0.00	1	69.10	68.80	-1	2,400	-0.04%
2023/03/13	1	68.90	2	70.30	70.30	-1	2,356	-0.04%
2023/03/10	3	70.40	0	70.50	70.10	3	2,326	0.13%
2023/03/09	0	0.00	5	70.62	70.90	-5	2,292	-0.22%
2023/03/08	0	0.00	2	69.80	70.40	-2	2,200	-0.09%
2023/03/07	4	69.95	0	0.00	70.50	4	2,158	0.19%
2023/03/06	1	70.40	2	70.20	70.20	-1	2,104	-0.05%
2023/03/03	4	69.13	4	68.98	69.00	0	2,012	0.00%
2023/03/02	1	68.50	1	68.60	69.00	0	1,967	0.00%
2023/03/01	0	0.00	6.5	68.40	69.00	-6.5	1,912	-0.34%
2023/02/24	4	67.20	1	67.30	67.30	3	1,805	0.17%
2023/02/23	1	67.20	0	0.00	67.10	1	1,761	0.06%
2023/02/22	0	0.00	1	65.90	66.00	-1	1,712	-0.06%
2023/02/21	0	0.00	0.5	65.20	65.30	-0.5	1,673	-0.03%
2023/02/17	1	63.50	0	0.00	63.90	1	1,753	0.06%
2023/02/16	0	0.00	1	64.20	64.30	-1	1,759	-0.06%
2023/02/13	1	63.40	3	63.30	63.30	-2	1,847	-0.11%
2023/02/10	0	0.00	8	63.95	64.00	-8	1,853	-0.43%
2023/02/09	0	0.00	1	64.50	63.70	-1	1,877	-0.05%
2023/02/08	0	0.00	0	64.10	64.30	0	1,849	0.00%
2023/02/07	0	0.00	2	63.60	63.40	-2	1,778	-0.11%
2023/02/06	0	63.10	1	63.20	63.40	-1	1,766	-0.06%
2023/02/03	0	63.40	2	62.95	63.30	-2	1,753	-0.11%
2023/02/02	0	0.00	3	62.10	61.80	-3	1,701	-0.18%
2023/02/01	1	58.10	1	59.20	60.50	0	1,692	0.00%
2023/01/30	0	60.80	0	0.00	60.80	0	1,652	0.00%
2023/01/12	1	60.90	1	60.90	61.00	0	1,670	0.00%
2023/01/11	0	0.00	0.5	60.50	60.60	-0.5	1,673	-0.03%
2022/12/30	3	59.30	3	58.00	57.40	0	1,723	0.00%
2022/12/27	0	0.00	1	58.70	59.00	-1	1,690	-0.06%
2022/12/23	1	57.80	0	0.00	58.60	1	1,710	0.06%
2022/12/20	0	0.00	1	58.30	58.00	-1	1,750	-0.06%
2022/12/19	0	0.00	5	59.60	59.40	-5	1,761	-0.28%
2022/12/14	1	58.90	0	0.00	59.00	1	1,741	0.06%
2022/12/06	0	0.00	0	58.90	59.00	0	1,892	0.00%
2022/12/05	0	0.00	1	59.60	59.20	-1	1,899	-0.05%
2022/11/21	1	58.40	0	0.00	58.30	1	1,971	0.05%
2022/11/18	2	59.25	0	0.00	58.90	2	1,973	0.10%
2022/11/17	0	0.00	1	59.20	59.30	-1	1,982	-0.05%
2022/11/15	0	0.00	1	58.20	58.20	-1	1,910	-0.05%
2022/11/14	0	0.00	4	57.70	57.70	-4	1,904	-0.21%
2022/11/10	1	56.90	0	0.00	57.10	1	1,879	0.05%
2022/11/09	1.5	57.03	2	57.05	57.20	-0.5	1,877	-0.03%
2022/11/08	1	55.80	1	55.60	55.70	0	1,849	0.00%
2022/11/07	0	0.00	0.5	56.10	56.20	-0.5	1,884	-0.03%
2022/11/04	1	54.60	0	0.00	54.60	1	1,874	0.05%
2022/11/02	0	0.00	1	54.50	54.80	-1	1,931	-0.05%
2022/10/31	1	52.90	1	53.80	54.40	0	1,998	0.00%
2022/10/27	1	53.40	0	0.00	53.90	1	1,971	0.05%
2022/10/25	0	0.00	2	53.60	52.80	-2	2,055	-0.10%
2022/10/21	0	0.00	2	53.80	53.30	-2	2,057	-0.10%
2022/10/19	4	53.73	7	53.51	53.10	-3	2,109	-0.14%
2022/10/18	1	52.70	2	53.00	53.70	-1	2,116	-0.05%
2022/10/17	0	0.00	1	51.20	51.80	-1	2,148	-0.05%
2022/10/14	1	50.00	0	0.00	50.30	1	2,213	0.05%
2022/10/11	1	50.20	0	0.00	50.20	1	2,558	0.04%
2022/09/27	0	51.60	0	0.00	51.10	0	2,891	0.00%
2022/09/23	1	52.60	0	0.00	52.70	1	2,939	0.03%
2022/09/20	3	53.80	0	0.00	53.80	3	3,052	0.10%
2022/09/19	4	53.88	0	0.00	53.90	4	3,051	0.13%
2022/09/07	4	54.50	0	0.00	54.50	4	3,246	0.12%
2022/09/05	3	55.70	0	0.00	55.60	3	3,238	0.09%
2022/09/02	1	56.10	0	0.00	56.20	1	3,258	0.03%
2022/09/01	2	56.80	0	0.00	56.60	2	3,253	0.06%
2022/08/31	1	57.30	0	0.00	57.10	1	3,251	0.03%
2022/08/26	1	57.70	1	57.70	57.70	0	3,294	0.00%
2022/08/19	0	0.00	2	56.90	57.30	-2	3,297	-0.06%
2022/08/18	0	0.00	1	56.50	56.80	-1	3,308	-0.03%
2022/08/17	0	0.00	2	57.10	56.70	-2	3,312	-0.06%
2022/08/15	2.5	56.78	2	56.80	56.60	0.5	3,266	0.02%
2022/08/10	1	55.40	0	0.00	55.10	1	3,237	0.03%
2022/08/09	0	0.00	1	55.90	55.90	-1	3,244	-0.03%
2022/08/08	1	54.30	0	0.00	55.70	1	3,223	0.03%
2022/08/05	1	55.20	0	0.00	55.30	1	3,182	0.03%
2022/08/04	1	54.90	0	0.00	54.70	1	3,169	0.03%
2022/08/02	1	54.60	0	0.00	54.50	1	3,149	0.03%
2022/07/22	2	55.05	0	0.00	55.80	2	3,117	0.06%
2022/07/20	4	54.58	0	0.00	54.90	4	3,053	0.13%
2022/07/19	3	60.00	0	0.00	59.90	3	2,925	0.10%
2022/07/18	11	58.55	0	0.00	59.80	11	2,812	0.39%
2022/07/14	0	0.00	1	56.00	56.00	-1	2,729	-0.04%
2022/07/13	2	55.35	0	0.00	55.20	2	2,705	0.07%
2022/07/12	1	55.40	0	0.00	55.20	1	2,735	0.04%
2022/07/08	1	57.10	1	57.60	57.60	0	2,699	0.00%
2022/07/07	0	55.40	0	0.00	56.00	0	2,654	0.00%
2022/07/06	0	0.00	1	54.80	54.60	-1	2,617	-0.04%
2022/07/05	3	56.40	0	0.00	57.00	3	2,616	0.11%
2022/07/01	2	58.20	1	58.90	57.50	1	2,655	0.04%
2022/06/29	2	62.10	0	0.00	61.80	2	2,613	0.08%
2022/06/27	0	0.00	1	64.50	64.60	-1	2,607	-0.04%
2022/06/23	1	63.90	2	64.35	64.40	-1	2,603	-0.04%
2022/06/22	0	0.00	1	65.50	64.80	-1	2,584	-0.04%
2022/06/20	1	67.00	1	66.70	66.00	0	2,607	0.00%
2022/06/17	0	0.00	1	67.00	68.30	-1	2,609	-0.04%
2022/06/07	0	0.00	1	70.00	70.10	-1	3,013	-0.03%
2022/06/06	2	69.55	0	0.00	69.60	2	3,113	0.06%
2022/06/01	2	69.60	0	0.00	69.50	2	3,312	0.06%
2022/05/27	1	68.60	1	68.50	68.30	0	3,696	0.00%
2022/05/26	1	67.80	0	0.00	67.80	1	3,956	0.03%
2022/05/20	0	0.00	1	69.00	69.20	-1	4,213	-0.02%
2022/05/18	1	70.00	0	0.00	69.60	1	4,247	0.02%
2022/05/17	0	0.00	1	69.10	69.10	-1	4,244	-0.02%
2022/05/16	0	0.00	1	67.70	67.80	-1	4,246	-0.02%
2022/05/09	0	0.00	1	67.90	67.50	-1	4,427	-0.02%
2022/05/06	0	0.00	1	68.20	68.30	-1	4,459	-0.02%
2022/05/04	0	0.00	2	67.30	67.40	-2	4,506	-0.04%
2022/05/03	2	67.30	0	67.80	67.30	2	4,581	0.04%
2022/04/29	1	67.20	0	0.00	67.10	1	4,652	0.02%
2022/04/28	0	0.00	1	67.30	67.50	-1	4,708	-0.02%
2022/04/27	1	65.81	2	65.80	66.20	-1	4,755	-0.02%
2022/04/26	1	67.10	0	0.00	67.10	1	4,793	0.02%
2022/04/25	4	67.65	0	0.00	67.50	4	4,996	0.08%
2022/04/22	2	68.30	0	0.00	68.90	2	5,101	0.04%
2022/04/21	0	0.00	1	68.90	68.70	-1	5,231	-0.02%
2022/04/20	1	68.50	0	0.00	68.40	1	5,576	0.02%
2022/04/19	0	0.00	1	68.50	68.60	-1	5,707	-0.02%
2022/04/18	7	68.59	1	68.71	68.70	6	5,891	0.10%
2022/04/15	1	66.50	0	0.00	67.20	1	5,900	0.02%
2022/04/14	1	67.10	0	0.00	66.90	1	5,940	0.02%
2022/04/12	0	0.00	1	66.20	66.40	-1	6,020	-0.02%
2022/04/11	0	0.00	4	66.70	66.50	-4	6,035	-0.07%
2022/04/08	0	67.28	0	0.00	67.50	0	6,020	0.00%
2022/04/07	0	0.00	1	68.30	67.20	-1	6,010	-0.02%
2022/04/06	0	0.00	5	68.40	68.60	-5	5,998	-0.08%
2022/03/29	0	0.00	1	69.80	69.70	-1	6,019	-0.02%
2022/03/25	0	0.00	1	70.50	70.60	-1	6,012	-0.02%
2022/03/23	0	71.30	0	0.00	71.20	0	6,099	0.00%
2022/03/22	0	0.00	4	71.75	71.90	-4	6,060	-0.07%
2022/03/21	1	71.20	0	0.00	71.30	1	6,057	0.02%
2022/03/18	0	0.00	2	71.80	71.80	-2	6,091	-0.03%
2022/03/17	6	70.62	0	0.00	70.90	6	6,092	0.10%
2022/03/16	0	0.00	1	70.00	69.10	-1	6,106	-0.02%
2022/03/15	5	69.58	4	69.63	69.50	1	6,110	0.02%
2022/03/14	0	0.00	2	70.80	71.00	-2	6,116	-0.03%
2022/03/11	1	71.20	4	71.00	71.30	-3	6,124	-0.05%
2022/03/10	6	72.22	2	72.35	71.20	4	6,140	0.07%
2022/03/09	1	70.10	2	71.25	71.60	-1	5,957	-0.02%
2022/03/08	2	69.30	3	69.17	68.90	-1	5,926	-0.02%
2022/03/07	12	69.51	4	70.22	69.10	8	5,954	0.13%
2022/03/04	6	71.48	0	0.00	71.10	6	5,901	0.10%
2022/03/03	6.1	72.66	3	72.07	72.60	3.1	5,821	0.05%
2022/03/02	1	70.30	2	70.90	70.90	-1	5,710	-0.02%
2022/03/01	2	71.00	2	71.25	71.00	0	5,644	0.00%
2022/02/25	1	69.30	4.5	68.58	68.90	-3.5	5,436	-0.06%
2022/02/24	9	66.77	0	0.00	66.80	9	5,384	0.17%
2022/02/22	3	68.20	0	0.00	68.30	3	5,427	0.06%
2022/02/18	1	68.70	1	68.50	68.90	0	5,625	0.00%
2022/02/17	2	68.50	0	0.00	68.80	2	5,766	0.03%
2022/02/14	5	68.14	3	68.03	68.10	2	6,058	0.03%
2022/02/11	0	0.00	3	69.40	69.30	-3	6,065	-0.05%
2022/02/10	1	68.90	0	0.00	69.70	1	6,133	0.02%
2022/02/09	0	0.00	2	69.20	69.00	-2	6,181	-0.03%
2022/01/26	2	67.95	0	0.00	67.90	2	6,270	0.03%
2022/01/25	2	68.00	1	68.80	68.00	1	6,349	0.02%
2022/01/21	2	68.90	0	0.00	69.00	2	6,414	0.03%
2022/01/20	0	0.00	2	69.10	70.00	-2	6,570	-0.03%
2022/01/19	0	0.00	0.2	70.10	69.10	-0.2	6,547	0.00%
2022/01/18	8	70.01	3	70.30	70.00	5	6,512	0.08%
2022/01/17	0	0.00	8	69.11	69.80	-8	6,332	-0.13%
2022/01/14	2	67.40	3	68.43	68.20	-1	6,251	-0.02%
2022/01/13	4	68.95	5	69.14	69.00	-1	6,178	-0.02%
2022/01/12	1	67.90	2	67.95	68.00	-1	5,884	-0.02%
2022/01/11	0.1	67.50	4.1	67.73	67.90	-4	5,789	-0.07%
2022/01/10	0	0.00	27	67.07	67.20	-27	5,604	-0.48%
2022/01/07	1	66.20	0	0.00	66.40	1	5,575	0.02%
2022/01/06	2.1	66.27	1	66.70	66.90	1.1	5,563	0.02%
2022/01/05	0	0.00	1	66.50	66.50	-1	5,612	-0.02%
2022/01/04	2	66.50	0	0.00	66.50	2	5,711	0.04%
2022/01/03	2	66.85	0	0.00	66.80	2	5,891	0.03%
2021/12/29	1	67.19	1	67.30	66.40	0	5,926	0.00%
2021/12/28	0	0.00	13	67.21	66.90	-13	5,968	-0.22%
2021/12/27	1	66.30	1	67.10	67.10	0	6,008	0.00%
2021/12/24	0	0.00	1	66.10	66.10	-1	6,032	-0.02%
2021/12/23	0	0.00	2	65.85	66.00	-2	6,077	-0.03%
2021/12/22	10	65.50	0	0.00	65.50	10	6,209	0.16%
2021/12/21	0	0.00	1	65.10	65.40	-1	6,223	-0.02%
2021/12/20	0	0.00	2	64.90	64.90	-2	6,219	-0.03%
2021/12/17	6	65.05	2	65.30	65.10	4	6,237	0.06%
2021/12/16	1	66.10	0	0.00	66.30	1	6,179	0.02%
2021/12/15	1	65.50	1	65.30	65.30	0	6,181	0.00%
2021/12/14	2	65.90	0	0.00	65.70	2	6,194	0.03%
2021/12/13	2	66.90	2	66.70	66.70	0	6,159	0.00%
2021/12/10	21	66.48	0	0.00	66.90	21	6,196	0.34%
2021/12/09	1	66.60	5	66.48	66.30	-4	6,246	-0.06%
2021/12/08	1	67.10	2	67.25	66.80	-1	6,222	-0.02%
2021/12/03	0.5	67.80	0	0.00	67.60	0.5	6,489	0.01%
2021/12/02	2	67.75	4	67.60	67.80	-2	6,877	-0.03%
2021/12/01	3	68.00	1	66.80	67.90	2	8,230	0.02%
2021/11/30	2	67.20	0	0.00	67.00	2	8,300	0.02%
2021/11/29	1	65.10	5	66.06	66.60	-4	8,409	-0.05%
2021/11/26	1	66.00	0	0.00	66.20	1	8,647	0.01%
2021/11/25	3	67.30	0	0.00	67.20	3	8,665	0.03%
2021/11/24	2	67.05	0	0.00	67.30	2	8,766	0.02%
2021/11/23	4	67.73	1	67.70	67.60	3	8,957	0.03%
2021/11/22	3	68.23	3	68.10	68.30	0	8,989	0.00%
2021/11/19	6	67.35	0	0.00	67.30	6	9,026	0.07%
2021/11/18	6	67.02	1	68.40	67.20	5	9,051	0.06%
2021/11/17	3	66.63	0	0.00	66.90	3	8,947	0.03%
2021/11/15	2	68.25	10	67.47	68.20	-8	8,763	-0.09%
2021/11/12	0	0.00	17	66.26	66.70	-17	8,674	-0.20%
2021/11/11	0	0.00	17	65.21	64.90	-17	8,625	-0.20%
2021/11/10	0	0.00	10	66.08	66.00	-10	8,639	-0.12%
2021/11/09	24	66.75	3	66.47	66.00	21	8,759	0.24%
2021/11/08	0	0.00	6	65.72	65.90	-6	8,730	-0.07%
2021/11/05	1	65.70	3	65.13	65.80	-2	8,761	-0.02%
2021/11/04	18	65.33	1	65.70	65.20	17	8,919	0.19%
2021/11/03	7	65.06	1	64.80	65.20	6	9,095	0.07%
2021/11/02	13	64.55	2	64.35	63.60	11	9,371	0.12%
2021/11/01	4	65.10	2	65.10	65.10	2	9,820	0.02%
2021/10/29	7	64.49	16	64.53	64.30	-9	10,157	-0.09%
2021/10/28	3	65.20	2	65.50	65.20	1	10,080	0.01%
2021/10/27	15	64.40	0	0.00	64.50	15	9,998	0.15%
2021/10/26	6	63.62	14	63.54	63.20	-8	10,238	-0.08%
2021/10/25	9	63.00	18	62.82	63.10	-9	10,223	-0.09%
2021/10/22	18	62.57	11	61.86	63.40	7	10,272	0.07%
2021/10/21	7	62.34	0	0.00	62.00	7	10,391	0.07%
2021/10/20	3	63.10	2	63.00	62.50	1	10,371	0.01%
2021/10/19	5	62.50	1	62.20	62.60	4	10,431	0.04%
2021/10/18	2	61.60	4	61.80	61.60	-2	10,449	-0.02%
2021/10/15	5	62.34	0	0.00	62.10	5	10,594	0.05%
2021/10/12	1.5	62.10	0	0.00	62.00	1.5	10,866	0.01%
2021/10/08	7	64.01	0	0.00	63.30	7	11,163	0.06%
2021/10/07	2	66.00	2	66.15	65.90	0	11,005	0.00%
2021/10/06	1	65.20	0	0.00	64.60	1	11,053	0.01%
2021/10/05	1	65.21	0	0.00	65.40	1	11,117	0.01%
2021/10/04	1	66.00	0	0.00	65.00	1	11,081	0.01%
2021/10/01	1	67.70	4	66.83	67.30	-3	11,063	-0.03%
2021/09/30	0	0.00	2	67.30	67.50	-2	11,044	-0.02%
2021/09/29	5.5	67.63	4	67.25	67.20	1.5	11,088	0.01%
2021/09/28	1	70.22	0	0.00	70.10	1	10,983	0.01%
2021/09/27	2	71.00	0	0.00	70.80	2	10,972	0.02%
2021/09/24	2	71.35	1	71.10	71.40	1	10,977	0.01%
2021/09/23	0	0.00	1	71.40	71.00	-1	10,987	-0.01%
2021/09/17	1	71.30	3	71.57	71.60	-2	11,223	-0.02%
2021/09/16	1	71.90	311	71.80	71.80	-310	11,224	-2.76%	大賣/鉅額交易
2021/09/15	68	72.57	0	72.00	71.80	68	11,200	0.61%
2021/09/14	253	73.66	2	72.80	72.70	251	11,146	2.25%	大買/鉅額交易
2021/09/13	5	74.36	1	73.70	73.70	4	11,062	0.04%
2021/09/10	1	74.20	86	74.28	74.50	-85	11,038	-0.77%
2021/09/09	5	73.86	2	73.75	73.50	3	10,992	0.03%
2021/09/08	114.1	73.56	4	73.55	73.30	110.1	10,921	1.01%	大買/鉅額交易
2021/09/07	7	74.63	31	75.53	74.40	-24	10,732	-0.22%
2021/09/06	35	83.47	22.5	82.90	78.00	12.5	10,307	0.12%
2021/09/03	2	79.85	5	79.80	81.10	-3	8,879	-0.03%
2021/09/02	6	79.23	1	79.40	79.40	5	8,739	0.06%
2021/09/01	5	78.36	14	78.92	80.40	-9	8,616	-0.10%
2021/08/31	0	0.00	2	76.80	77.10	-2	8,442	-0.02%
2021/08/27	24	74.79	22	75.28	75.80	2	8,235	0.02%
2021/08/26	2	72.70	12	73.25	73.70	-10	8,014	-0.12%
2021/08/25	11	72.51	3	72.80	72.50	8	7,914	0.10%
2021/08/24	3	73.67	2	74.30	73.60	1	7,814	0.01%
2021/08/20	2	73.85	0	0.00	73.20	2	7,784	0.03%
2021/08/19	0	0.00	0.5	74.19	73.10	-0.5	7,799	-0.01%
2021/08/18	1	72.00	16	72.44	75.00	-15	7,769	-0.19%
2021/08/17	1	74.50	6	73.70	73.60	-5	7,721	-0.06%
2021/08/16	1.5	72.80	17	73.06	73.90	-15.5	7,666	-0.20%
2021/08/13	8	75.76	9.1	75.28	73.60	-1.1	7,604	-0.01%
2021/08/12	2	76.30	7	76.96	77.70	-5	7,512	-0.07%
2021/08/11	2	76.20	1	77.90	76.10	1	7,479	0.01%
2021/08/10	2	77.00	6	76.20	77.60	-4	7,395	-0.05%
2021/08/09	22.1	80.05	5	78.54	78.40	17.1	7,253	0.24%
2021/08/06	43	80.55	22	81.73	80.90	21	7,024	0.30%
2021/08/05	32	80.08	59	79.40	80.20	-27	6,752	-0.40%
2021/08/04	42	78.04	11	78.41	79.30	31	6,309	0.49%
2021/08/03	2	75.75	8	75.93	76.00	-6	6,020	-0.10%
2021/08/02	2	75.40	5	74.56	75.30	-3	5,948	-0.05%
2021/07/30	18	75.28	16.1	75.15	75.00	1.9	5,915	0.03%
2021/07/29	0	0.00	2	72.05	72.70	-2	5,731	-0.03%
2021/07/28	2	71.65	0	0.00	71.40	2	5,731	0.03%
2021/07/27	7.1	74.95	11	74.48	73.30	-3.9	5,775	-0.07%
2021/07/23	8	72.01	4	72.38	72.10	4	5,714	0.07%
2021/07/22	1	71.20	2	71.10	71.40	-1	5,670	-0.02%
2021/07/21	14	70.79	1	71.20	69.70	13	5,620	0.23%
2021/07/20	7	74.54	5	75.34	74.30	2	5,503	0.04%
2021/07/19	4	76.50	3	77.10	76.70	1	5,366	0.02%
2021/07/16	3	77.33	2	77.50	77.70	1	5,334	0.02%
2021/07/15	8	77.26	8	77.03	77.20	0	5,233	0.00%
2021/07/13	2	74.80	0	0.00	73.90	2	4,873	0.04%
2021/07/12	2	73.70	2	73.95	74.70	0	4,849	0.00%
2021/07/08	1	73.40	0	0.00	73.80	1	4,827	0.02%
2021/07/06	1	72.50	0	0.00	73.30	1	4,837	0.02%
2021/07/05	0	0.00	1	72.40	72.50	-1	4,784	-0.02%
2021/07/01	0	0.00	16	71.31	71.10	-16	4,861	-0.33%
2021/06/29	0	0.00	1	71.80	71.90	-1	4,933	-0.02%
2021/06/28	8	72.24	2	72.54	72.80	6	4,940	0.12%
2021/06/25	1	70.20	1	70.60	70.20	0	4,782	0.00%
2021/06/24	1	69.60	5	69.90	70.00	-4	4,811	-0.08%
2021/06/23	11	69.50	0	0.00	69.60	11	4,879	0.23%
2021/06/21	1	69.00	0	0.00	69.10	1	4,978	0.02%
2021/06/18	4	69.73	0	0.00	69.00	4	5,103	0.08%
2021/06/16	1	69.50	1	69.90	70.00	0	5,570	0.00%
2021/06/15	5	70.30	0	0.00	70.20	5	5,934	0.08%
2021/06/10	1	69.80	0	0.00	70.50	1	6,026	0.02%
2021/06/08	1	70.40	49	69.61	70.80	-48	6,018	-0.80%
2021/06/07	0	0.00	160	68.29	68.40	-160	5,972	-2.68%	大賣/鉅額交易
2021/06/02	1	67.80	0	0.00	68.20	1	6,293	0.02%
2021/05/28	0	0.00	1	67.40	68.20	-1	6,787	-0.01%
2021/05/25	2	66.25	6	66.88	66.90	-4	7,011	-0.06%
2021/05/24	0	0.00	7	65.03	65.10	-7	7,036	-0.10%
2021/05/21	5	64.30	0	0.00	64.50	5	7,126	0.07%
2021/05/20	2	64.55	3	64.40	64.40	-1	7,215	-0.01%
2021/05/19	3	66.00	0	0.00	66.60	3	7,194	0.04%
2021/05/18	0	0.00	6	65.17	66.50	-6	7,226	-0.08%
2021/05/17	35	62.61	0	0.00	62.80	35	7,313	0.48%
2021/05/12	160	65.88	0	0.00	64.50	160	7,288	2.20%	大買/鉅額交易
2021/05/11	17	67.09	0	0.00	67.10	17	7,276	0.23%
2021/05/06	2	71.45	1	70.50	70.60	1	7,469	0.01%
2021/05/04	1	72.20	5	72.58	71.60	-4	7,862	-0.05%
2021/05/03	0	0.00	409	74.92	73.90	-409	7,892	-5.18%	大賣/鉅額交易
2021/04/29	0	0.00	51	77.69	77.40	-51	7,910	-0.64%
2021/04/28	4	77.60	10	77.10	78.20	-6	7,975	-0.08%
2021/04/27	0	0.00	4	76.90	76.90	-4	8,214	-0.05%
2021/04/26	0	0.00	1.1	76.97	76.90	-1.1	8,350	-0.01%
2021/04/23	0	0.00	2	75.95	76.00	-2	8,475	-0.02%
2021/04/22	80	76.80	11	76.71	75.20	69	8,655	0.80%
2021/04/21	60.1	77.30	0	0.00	77.50	60.1	8,814	0.68%
2021/04/20	120	76.77	2	77.30	76.60	118	8,958	1.32%	大買/鉅額交易
2021/04/19	200	77.01	0	0.00	77.10	200	9,392	2.13%	大買/鉅額交易
2021/04/16	0	0.00	183	78.04	77.90	-183	9,443	-1.94%	大賣/鉅額交易
2021/04/14	183	75.30	1	77.00	75.30	182	9,628	1.89%	大買/鉅額交易
2021/04/13	2	76.75	1	77.00	76.40	1	9,586	0.01%
2021/04/12	4	78.37	6	77.85	77.50	-2	9,552	-0.02%
2021/04/08	3	78.17	10	77.80	77.60	-7	9,492	-0.07%
2021/04/07	5	77.66	0	0.00	77.80	5	9,452	0.05%
2021/04/06	1	79.30	3	79.33	79.00	-2	9,396	-0.02%
2021/04/01	0	77.90	3	77.87	78.00	-3	9,316	-0.03%
2021/03/31	3	77.93	6	77.90	77.70	-3	9,285	-0.03%
2021/03/30	1	77.80	21	76.92	77.80	-20	9,223	-0.22%
2021/03/29	4	77.00	1	77.10	76.70	3	9,172	0.03%
2021/03/26	10	76.70	2	76.65	76.70	8	9,239	0.09%
2021/03/25	2	76.10	0	0.00	76.10	2	9,189	0.02%
2021/03/24	2	76.15	0	0.00	75.50	2	9,144	0.02%
2021/03/23	2	75.30	1	75.20	75.80	1	9,116	0.01%
2021/03/22	5	75.16	2	75.30	74.70	3	9,009	0.03%
2021/03/19	8	76.03	5	76.30	76.00	3	8,985	0.03%
2021/03/18	5	77.74	16	75.40	77.90	-11	8,602	-0.13%
2021/03/17	4	73.95	2	74.00	73.50	2	8,297	0.02%
2021/03/16	5	73.44	0	0.00	73.70	5	8,465	0.06%
2021/03/15	1	73.00	0	0.00	73.60	1	8,607	0.01%
2021/03/12	2	72.55	2	72.85	72.70	0	8,634	0.00%
2021/03/11	5	72.40	5	72.70	73.10	0	8,692	0.00%
2021/03/10	1	71.60	2	71.80	71.70	-1	8,969	-0.01%
2021/03/09	7	71.13	0	0.00	71.40	7	8,988	0.08%
2021/03/08	5	72.20	16	71.88	72.20	-11	8,885	-0.12%
2021/03/05	8	73.38	0	0.00	72.70	8	8,795	0.09%
2021/03/04	6	73.83	3	74.27	74.10	3	8,709	0.03%
2021/03/03	17	75.59	10	74.18	75.10	7	8,584	0.08%
2021/03/02	2	77.00	8	75.68	75.50	-6	8,370	-0.07%
2021/02/26	4	73.60	1.1	73.82	74.10	2.9	8,284	0.04%
2021/02/25	0.1	74.40	7	74.13	74.50	-6.9	8,286	-0.08%
2021/02/24	3	74.30	2	74.75	74.40	1	8,260	0.01%
2021/02/23	23	74.26	2	74.55	74.40	21	8,214	0.26%
2021/02/22	5	75.34	2	75.10	75.50	3	8,142	0.04%
2021/02/19	8	73.19	3	73.20	73.20	5	8,051	0.06%
2021/02/18	3	73.43	2	73.60	73.90	1	8,059	0.01%
2021/02/17	4	73.48	3	73.90	73.50	1	8,050	0.01%
2021/02/05	6	71.35	6	71.40	71.30	0	7,963	0.00%
2021/02/03	2	71.35	1	70.90	71.20	1	8,085	0.01%
2021/02/02	0	0.00	4	71.55	72.40	-4	8,171	-0.05%
2021/02/01	1	69.00	2	68.35	69.50	-1	8,259	-0.01%
2021/01/29	1	72.50	3	70.63	69.20	-2	8,380	-0.02%
2021/01/28	1	72.10	4	73.23	72.50	-3	8,195	-0.04%
2021/01/27	5	77.92	4	75.48	75.70	1	8,077	0.01%
2021/01/26	0	0.00	0.1	75.60	75.70	-0.1	7,652	0.00%
2021/01/25	2	75.40	1	75.30	75.70	1	7,537	0.01%
2021/01/22	0.1	75.30	0.3	74.60	75.40	-0.3	7,400	0.00%
2021/01/21	1	75.00	1	73.90	74.40	0	7,308	0.00%
2021/01/20	4	75.98	7	74.50	73.70	-3	7,247	-0.04%
2021/01/19	2	74.90	0	0.00	74.50	2	6,991	0.03%
2021/01/18	0	0.00	3	74.43	73.90	-3	6,871	-0.04%
2021/01/15	1	73.00	11	73.92	74.50	-10	6,733	-0.15%
2021/01/14	2	72.80	5	73.40	73.80	-3	6,597	-0.05%
2021/01/13	1	72.30	2	72.29	72.10	-1	6,359	-0.02%
2021/01/12	3	70.63	35	71.49	70.40	-32	6,189	-0.52%
2021/01/11	16	69.19	10	68.75	69.30	6	5,733	0.10%
2021/01/08	3	68.50	0	0.00	68.20	3	5,658	0.05%
2021/01/07	0	0.00	6	67.77	68.00	-6	5,631	-0.11%
2021/01/06	4	66.58	1	67.20	66.30	3	5,544	0.05%
2021/01/05	1	67.20	1	67.20	67.40	0	5,529	0.00%
2021/01/04	0	0.00	3	67.10	67.40	-3	5,549	-0.05%
2020/12/31	2	66.00	1	66.20	66.40	1	5,526	0.02%
2020/12/30	4	65.65	0	0.00	65.90	4	5,566	0.07%
2020/12/28	1	66.50	0	0.00	66.40	1	5,700	0.02%
2020/12/25	0	0.00	1	66.30	66.20	-1	5,808	-0.02%
2020/12/24	2	65.80	0	0.00	65.70	2	5,943	0.03%
2020/12/22	3	67.40	4	67.50	66.30	-1	6,265	-0.02%
2020/12/16	0	0.00	2	66.30	66.20	-2	6,843	-0.03%
2020/12/15	2	65.80	2	65.90	65.30	0	6,937	0.00%
2020/12/14	2	67.00	1	66.90	66.90	1	7,196	0.01%
2020/12/11	0	0.00	1	67.50	67.40	-1	7,464	-0.01%
2020/12/10	4	68.95	6	68.72	68.70	-2	7,457	-0.03%
2020/12/09	2	67.80	3.2	67.79	69.00	-1.2	7,231	-0.02%
2020/12/08	1	65.90	1	66.20	66.20	0	7,038	0.00%
2020/12/07	1	67.90	7	67.09	66.60	-6	7,006	-0.09%
2020/12/04	27	67.48	4	67.65	67.40	23	6,886	0.33%
2020/12/03	0	0.00	3	66.07	66.20	-3	6,546	-0.05%
2020/12/02	1	65.70	1	65.40	65.80	0	6,477	0.00%
2020/12/01	1	64.80	0	0.00	65.20	1	6,433	0.02%
2020/11/30	6	64.83	2	64.70	64.30	4	6,390	0.06%
2020/11/27	3	64.57	0	0.00	64.70	3	6,320	0.05%
2020/11/25	3	66.70	2	66.10	65.40	1	6,267	0.02%
2020/11/24	0	0.00	1	65.90	65.80	-1	6,159	-0.02%
2020/11/23	4	65.50	1	65.50	65.50	3	6,145	0.05%
2020/11/19	0	0.00	5	64.40	64.50	-5	6,148	-0.08%
2020/11/17	0	0.00	31	65.41	65.30	-31	6,139	-0.50%
2020/11/16	2	65.00	3	64.83	64.70	-1	6,165	-0.02%
2020/11/13	4	65.20	2	65.00	65.00	2	6,144	0.03%
2020/11/12	9	65.93	5	65.44	65.60	4	6,125	0.07%
2020/11/11	8	65.08	2	65.00	65.00	6	6,016	0.10%
2020/11/10	1	64.30	0	0.00	64.90	1	5,943	0.02%
2020/11/09	1	65.20	0	0.00	64.20	1	5,793	0.02%
2020/11/06	9	63.62	17	63.82	64.00	-8	5,608	-0.14%
2020/11/05	3	61.80	1	61.90	61.90	2	5,446	0.04%
2020/11/04	2	62.55	2	62.15	62.30	0	5,425	0.00%
2020/11/02	0	0.00	4	61.90	62.00	-4	5,444	-0.07%
2020/10/30	0	62.20	14	63.00	62.50	-14	5,478	-0.26%
2020/10/27	1	61.20	4	62.20	62.90	-3	5,640	-0.05%
2020/10/26	4	61.85	1	61.60	61.80	3	5,717	0.05%
2020/10/23	0	0.00	2	62.90	62.80	-2	5,800	-0.03%
2020/10/22	2	62.50	24	62.40	62.80	-22	5,902	-0.37%
2020/10/21	0	0.00	1	62.00	61.50	-1	5,936	-0.02%
2020/10/20	24	61.81	3	61.80	61.70	21	6,041	0.35%
2020/10/19	7	61.90	0	0.00	61.50	7	6,278	0.11%
2020/10/15	2	61.15	1	60.60	60.60	1	6,530	0.02%
2020/10/14	13	61.56	3	61.30	61.20	10	6,619	0.15%
2020/10/13	1	62.60	1	62.40	62.40	0	6,640	0.00%
2020/10/12	2	62.50	1	62.60	62.60	1	6,671	0.01%
2020/10/05	3	62.77	3	62.87	63.50	0	6,769	0.00%
2020/09/30	6	64.13	7	63.73	63.40	-1	6,793	-0.01%
2020/09/29	3	63.10	2	63.40	63.80	1	6,767	0.01%
2020/09/28	13	62.48	12	62.35	62.30	1	6,792	0.01%
2020/09/25	5	63.06	11	62.09	61.70	-6	6,828	-0.09%
2020/09/24	1	63.20	3	64.00	64.50	-2	6,761	-0.03%
2020/09/23	14	64.09	35	64.30	63.70	-21	6,709	-0.31%
2020/09/22	5	62.90	5	62.56	63.10	0	6,519	0.00%
2020/09/21	2	62.70	7	62.77	62.40	-5	6,430	-0.08%
2020/09/18	1	62.10	2	62.30	62.10	-1	6,390	-0.02%
2020/09/17	2	61.65	13	62.22	62.10	-11	6,440	-0.17%
2020/09/16	2	60.25	19	60.46	61.00	-17	6,182	-0.27%
2020/09/15	2	58.20	1	58.10	59.00	1	5,942	0.02%
2020/09/14	1	57.50	0	0.00	57.50	1	5,956	0.02%
2020/09/08	1	57.00	2	57.00	56.90	-1	6,235	-0.02%
2020/09/07	1	56.80	1	57.00	57.00	0	6,322	0.00%
2020/09/04	2	56.15	0	0.00	56.30	2	6,437	0.03%
2020/09/03	0	0.00	1	56.80	57.00	-1	6,538	-0.02%
2020/09/01	1	55.80	0	0.00	56.20	1	6,876	0.01%
2020/08/26	0	0.00	21	57.08	57.20	-21	7,295	-0.29%
2020/08/25	2	55.45	0	0.00	55.30	2	7,306	0.03%
2020/08/24	0	0.00	2	55.00	55.00	-2	7,378	-0.03%
2020/08/20	21	55.21	2	55.00	55.20	19	7,528	0.25%
2020/08/19	1	57.50	0	0.00	57.00	1	7,581	0.01%
2020/08/14	1	57.40	0	0.00	57.70	1	8,121	0.01%
2020/08/13	1	57.30	3	57.40	57.50	-2	8,175	-0.02%
2020/08/12	4	57.33	1	57.50	57.40	3	8,237	0.04%
2020/08/11	0	0.00	1	58.20	57.80	-1	8,324	-0.01%
2020/08/10	1	58.20	0	0.00	58.50	1	8,498	0.01%
2020/08/07	1	58.50	0	0.00	58.30	1	8,783	0.01%
2020/08/06	0	0.00	1	58.70	58.80	-1	8,943	-0.01%
2020/08/05	1	59.10	1	59.50	59.10	0	9,043	0.00%
2020/08/04	3	58.70	0	0.00	59.00	3	9,170	0.03%
2020/08/03	9	58.31	3	59.20	58.20	6	9,516	0.06%
2020/07/31	5	60.16	1	59.90	59.90	4	9,528	0.04%
2020/07/30	2	60.15	2	59.95	60.30	0	9,559	0.00%
2020/07/29	0	0.00	3	58.03	58.70	-3	9,761	-0.03%
2020/07/28	4	57.30	0	0.00	56.70	4	10,312	0.04%
2020/07/27	1	58.60	7	58.60	57.90	-6	10,360	-0.06%
2020/07/24	1	59.70	3	59.80	59.10	-2	10,314	-0.02%
2020/07/23	13	60.28	0	0.00	60.20	13	10,247	0.13%
2020/07/22	7	64.70	26	64.99	65.40	-19	10,050	-0.19%
2020/07/21	7	64.51	2	64.90	64.30	5	9,878	0.05%
2020/07/20	7	64.34	0	0.00	64.10	7	9,873	0.07%
2020/07/17	1	65.80	0	0.00	65.30	1	9,864	0.01%
2020/07/16	3	65.83	0	0.00	65.80	3	10,082	0.03%
2020/07/15	2	65.95	2	65.70	65.70	0	10,334	0.00%
2020/07/14	11	65.76	0	0.00	65.70	11	10,418	0.11%
2020/07/13	1	65.70	2	65.60	65.80	-1	10,395	-0.01%
2020/07/10	6	65.35	14	65.24	65.10	-8	10,466	-0.08%
2020/07/09	7	67.06	2	66.95	66.90	5	10,336	0.05%
2020/07/08	1	66.70	1	67.00	67.60	0	10,258	0.00%
2020/07/07	3	66.77	2	66.70	66.70	1	10,186	0.01%
2020/07/06	5	67.70	8	67.86	68.00	-3	10,039	-0.03%
2020/07/03	7	66.54	8	66.74	66.90	-1	9,910	-0.01%
2020/07/02	2	65.35	3	65.43	65.90	-1	9,817	-0.01%
2020/07/01	4	64.23	6	64.27	64.30	-2	9,704	-0.02%
2020/06/30	4	64.65	4	64.35	64.30	0	9,635	0.00%
2020/06/29	1	63.50	6	63.78	64.20	-5	9,556	-0.05%
2020/06/24	8	63.95	4	63.95	64.00	4	9,483	0.04%
2020/06/23	33	62.84	4	62.75	63.10	29	9,367	0.31%
2020/06/22	3	62.63	5	63.00	62.90	-2	9,351	-0.02%
2020/06/19	0	0.00	3	62.47	62.90	-3	9,352	-0.03%
2020/06/18	7	61.66	4	62.35	62.30	3	9,280	0.03%
2020/06/17	3	61.70	1	61.80	61.70	2	9,204	0.02%
2020/06/16	6	61.63	1	61.80	61.90	5	9,236	0.05%
2020/06/15	7	61.56	3	61.77	61.00	4	9,285	0.04%
2020/06/12	6	60.12	133	60.20	61.00	-127	9,248	-1.37%	大賣/鉅額交易
2020/06/11	12	60.96	39	61.25	60.70	-27	9,251	-0.29%
2020/06/10	8	61.41	48	61.95	62.00	-40	9,156	-0.44%
2020/06/09	6	62.23	3	62.03	61.90	3	9,132	0.03%
2020/06/08	1	63.10	8	63.18	63.10	-7	9,098	-0.08%
2020/06/05	4	62.48	10	62.40	62.80	-6	8,902	-0.07%
2020/06/04	2	61.40	3	61.40	61.50	-1	8,719	-0.01%
2020/06/03	4	61.35	9	61.30	61.40	-5	8,688	-0.06%
2020/06/02	0	0.00	2	61.50	61.30	-2	8,577	-0.02%
2020/06/01	4	61.68	6	61.67	61.70	-2	8,496	-0.02%
2020/05/29	1	61.30	8	61.33	61.40	-7	8,429	-0.08%
2020/05/28	4	61.05	5	61.80	60.90	-1	8,383	-0.01%
2020/05/27	3	61.10	1	61.20	61.40	2	8,324	0.02%
2020/05/26	11	61.03	3	60.93	61.10	8	8,290	0.10%
2020/05/25	5	60.22	24	60.46	60.70	-19	8,155	-0.23%
2020/05/22	25	60.45	10	60.49	60.20	15	8,059	0.19%
2020/05/21	27	59.82	4	59.33	59.70	23	7,789	0.30%
2020/05/20	3	58.77	7	58.60	58.40	-4	7,631	-0.05%
2020/05/19	0	0.00	1	59.00	58.80	-1	7,618	-0.01%
2020/05/18	24	58.13	6	58.25	58.20	18	7,609	0.24%
2020/05/15	22	59.00	33	58.98	58.90	-11	7,552	-0.15%
2020/05/14	49	59.18	6	59.72	58.10	43	7,383	0.58%
2020/05/13	82	60.60	2	60.60	60.80	80	7,110	1.13%
2020/05/12	32	61.07	3	61.27	61.30	29	6,963	0.42%
2020/05/11	11	61.41	26	61.62	61.40	-15	6,866	-0.22%
2020/05/08	65	61.05	18	60.93	60.80	47	6,743	0.70%
2020/05/07	17	59.32	2	59.25	59.50	15	6,377	0.24%
2020/05/06	20	59.14	4	59.18	59.00	16	6,287	0.25%
2020/05/05	50	58.68	3	58.37	59.20	47	6,175	0.76%
2020/05/04	17	58.60	10	58.68	59.00	7	5,859	0.12%
2020/04/30	2	54.70	12	55.93	56.60	-10	5,207	-0.19%
2020/04/29	0	0.00	1	54.20	54.20	-1	5,088	-0.02%
2020/04/27	3	54.20	4	54.20	54.10	-1	5,143	-0.02%
2020/04/24	0	0.00	2	52.40	53.00	-2	5,093	-0.04%
2020/04/22	5	52.66	4	52.55	52.60	1	5,010	0.02%
2020/04/21	20	54.81	14	53.86	53.10	6	4,869	0.12%
2020/04/20	10	57.82	9	57.51	57.30	1	4,575	0.02%
2020/04/17	0	0.00	5	55.58	56.00	-5	4,292	-0.12%
2020/04/15	4	53.85	0	0.00	53.80	4	4,173	0.10%
2020/04/14	6	54.37	0	0.00	54.20	6	4,077	0.15%
2020/04/09	1	53.30	0	0.00	53.40	1	4,259	0.02%
2020/04/08	50	53.26	11	53.17	53.60	39	4,296	0.91%
2020/04/07	3	51.87	45	52.03	52.60	-42	4,269	-0.98%
2020/03/31	1	49.50	0	0.00	49.50	1	4,200	0.02%
2020/03/30	1	49.60	0	0.00	49.70	1	4,167	0.02%
2020/03/27	2	51.20	13	51.15	50.50	-11	4,142	-0.27%
2020/03/25	1	49.30	1	49.20	49.40	0	4,059	0.00%
2020/03/24	0	0.00	4	46.48	46.75	-4	4,033	-0.10%
2020/03/23	1	45.95	3	45.07	44.85	-2	4,126	-0.05%
2020/03/20	3	47.77	4	47.54	45.85	-1	4,202	-0.02%
2020/03/19	3	45.97	1	45.10	45.10	2	4,310	0.05%
2020/03/18	2	50.75	0	0.00	50.10	2	4,301	0.05%
2020/03/16	0	0.00	1	54.40	53.60	-1	4,319	-0.02%
2020/03/13	4	50.93	1	52.80	54.60	3	4,334	0.07%
2020/03/10	1	57.40	0	0.00	57.70	1	4,610	0.02%
2020/03/09	3	57.83	0	0.00	57.60	3	4,873	0.06%
2020/03/06	1	59.30	1	59.20	59.30	0	4,868	0.00%
2020/03/05	1	59.80	0	0.00	59.80	1	4,914	0.02%
2020/03/04	1	58.80	1	58.30	58.90	0	5,013	0.00%
2020/03/03	0	0.00	3	59.00	58.70	-3	5,164	-0.06%
2020/03/02	1	58.20	4	58.08	58.20	-3	5,453	-0.06%
2020/02/26	2	59.50	0	0.00	59.30	2	5,731	0.03%
2020/02/25	0	0.00	190	59.77	59.90	-190	5,712	-3.33%	大賣/鉅額交易
2020/02/24	1	59.60	0	0.00	59.60	1	5,713	0.02%
2020/02/21	101	60.15	0	0.00	60.00	101	5,704	1.77%	大買/鉅額交易
2020/02/20	101	60.33	1	60.90	60.40	100	5,729	1.75%	大買/
2020/02/19	1	60.50	0	0.00	60.30	1	5,715	0.02%
2020/02/18	5	60.68	0	0.00	60.50	5	5,718	0.09%
2020/02/17	1	61.10	0	0.00	61.10	1	5,721	0.02%
2020/02/14	0	0.00	2	61.20	61.70	-2	5,692	-0.04%
2020/02/13	7	61.67	1	62.40	61.00	6	5,677	0.11%
2020/02/12	3	62.00	0	0.00	62.00	3	5,655	0.05%
2020/02/11	0	0.00	3	61.20	61.50	-3	5,653	-0.05%
2020/02/10	2	59.45	0	0.00	60.00	2	5,684	0.04%
2020/02/07	0	0.00	1	60.60	60.60	-1	5,717	-0.02%
2020/02/06	1	61.20	0	0.00	61.50	1	5,769	0.02%
2020/02/05	0	0.00	2	60.80	60.70	-2	5,954	-0.03%
2020/02/04	1	59.70	2	60.65	60.80	-1	6,003	-0.02%
2020/02/03	1	58.50	0	0.00	59.40	1	6,032	0.02%
2020/01/31	1	60.00	0	0.00	60.60	1	6,006	0.02%
2020/01/30	2	61.85	0	0.00	60.30	2	6,060	0.03%
2020/01/20	2	65.50	0	0.00	65.60	2	5,989	0.03%
2020/01/17	4	65.33	0	0.00	65.70	4	6,026	0.07%
2020/01/16	2	65.75	0	0.00	65.80	2	6,075	0.03%
2020/01/15	0	0.00	1	67.00	66.60	-1	6,115	-0.02%
2020/01/13	2	66.40	1	66.70	66.10	1	6,246	0.02%
2020/01/10	0	0.00	3	65.43	64.90	-3	6,333	-0.05%
2020/01/09	2	64.80	21	64.92	65.50	-19	6,358	-0.30%
2020/01/08	20	64.45	2	63.80	64.00	18	6,401	0.28%
2020/01/07	1	63.60	0	0.00	64.30	1	6,423	0.02%
2020/01/06	3	65.40	1	65.60	64.80	2	6,394	0.03%
2020/01/03	1	67.20	2	68.20	67.20	-1	6,405	-0.02%
2020/01/02	0	0.00	5	68.08	68.40	-5	6,381	-0.08%
2019/12/31	1	67.50	6	67.37	67.20	-5	6,322	-0.08%
2019/12/30	1	67.50	0	0.00	67.40	1	6,351	0.02%
2019/12/25	5	66.60	1	66.70	66.70	4	6,378	0.06%
2019/12/24	0	0.00	4	65.70	65.70	-4	6,444	-0.06%
2019/12/23	0	0.00	4	66.20	66.20	-4	6,485	-0.06%
2019/12/20	5	66.90	0	0.00	66.80	5	6,508	0.08%
2019/12/19	1	66.90	2	67.20	67.30	-1	6,508	-0.02%
2019/12/18	6	68.02	4	68.23	67.50	2	6,518	0.03%
2019/12/17	0	0.00	2	67.15	67.20	-2	6,526	-0.03%
2019/12/16	5	66.62	6	67.52	66.40	-1	6,471	-0.02%
2019/12/13	0	0.00	6	65.58	66.10	-6	6,351	-0.09%
2019/12/12	1	65.40	1	66.00	65.30	0	6,471	0.00%
2019/12/11	8	65.90	7	65.80	65.80	1	6,678	0.01%
2019/12/10	3	65.93	2	65.90	66.10	1	6,612	0.02%
2019/12/09	0	0.00	6	65.97	66.10	-6	6,643	-0.09%
2019/12/06	2	65.80	8	65.65	65.00	-6	6,611	-0.09%
2019/12/05	4	65.35	26	65.33	65.50	-22	6,614	-0.33%
2019/12/04	1	63.50	25	63.52	63.90	-24	6,409	-0.37%
2019/12/03	5	62.46	0	0.00	62.50	5	6,279	0.08%
2019/12/02	12	62.28	8	62.30	62.30	4	6,303	0.06%
2019/11/29	8	63.03	3	63.17	62.80	5	6,357	0.08%
2019/11/28	1	63.00	11	63.30	63.40	-10	6,317	-0.16%
2019/11/27	13	62.32	27	62.93	62.60	-14	6,228	-0.22%
2019/11/26	10	62.30	39	62.99	62.30	-29	5,915	-0.49%
2019/11/25	3	61.67	9	61.86	61.90	-6	5,640	-0.11%
2019/11/22	0	0.00	1	60.50	60.50	-1	5,624	-0.02%
2019/11/21	1	60.10	1	60.60	60.60	0	5,689	0.00%
2019/11/20	2	60.15	1	60.30	60.30	1	5,715	0.02%
2019/11/19	1	60.70	4	61.40	60.60	-3	5,754	-0.05%
2019/11/18	0	0.00	1	62.00	61.80	-1	5,727	-0.02%
2019/11/14	0	0.00	8	60.01	60.00	-8	5,750	-0.14%
2019/11/13	0	0.00	1	60.60	60.40	-1	5,748	-0.02%
2019/11/12	6	60.47	1	60.30	60.30	5	5,779	0.09%
2019/11/11	3	60.23	1	60.30	60.10	2	5,816	0.03%
2019/11/08	11	61.14	1	61.10	61.10	10	5,824	0.17%
2019/11/07	22	60.55	2	60.65	60.70	20	5,840	0.34%
2019/11/06	2	62.20	9	62.07	61.60	-7	5,802	-0.12%
2019/11/05	2	62.85	1	62.20	62.20	1	5,800	0.02%
2019/11/04	10	62.24	10	62.72	62.60	0	5,761	0.00%
2019/11/01	2	60.80	3	61.33	61.10	-1	5,616	-0.02%
2019/10/31	1	60.20	2	61.10	60.40	-1	5,729	-0.02%
2019/10/30	0	0.00	3	60.20	60.70	-3	5,858	-0.05%
2019/10/29	4	59.95	0	0.00	59.90	4	5,913	0.07%
2019/10/28	0	0.00	1	61.50	61.20	-1	5,865	-0.02%
2019/10/24	1	61.60	41	61.89	62.00	-40	5,906	-0.68%
2019/10/23	30	61.00	2	61.00	61.10	28	5,934	0.47%
2019/10/22	4	60.63	1	60.90	60.30	3	5,994	0.05%
2019/10/21	1	60.20	0	0.00	60.60	1	6,022	0.02%
2019/10/18	1	59.50	5	59.42	59.60	-4	6,050	-0.07%
2019/10/16	4	58.15	1	57.80	57.50	3	6,184	0.05%
2019/10/15	0	0.00	5	58.00	57.70	-5	6,207	-0.08%
2019/10/09	1	56.90	0	0.00	57.00	1	6,355	0.02%
2019/10/08	5	58.12	1	57.60	57.50	4	6,326	0.06%
2019/10/07	0	0.00	2	59.10	59.10	-2	6,446	-0.03%
2019/10/04	1	59.20	1	59.20	59.20	0	6,556	0.00%
2019/10/02	0	0.00	2	59.20	59.20	-2	6,596	-0.03%
2019/09/27	1	57.00	0	0.00	57.50	1	6,683	0.01%
2019/09/25	2	58.50	0	0.00	58.40	2	6,888	0.03%
2019/09/24	0	0.00	1	59.20	58.80	-1	7,255	-0.01%
2019/09/23	6	58.62	4	58.73	58.60	2	7,281	0.03%
2019/09/20	3	58.80	9	59.00	58.50	-6	7,282	-0.08%
2019/09/19	3	60.10	1	59.90	59.80	2	7,180	0.03%
2019/09/18	0	0.00	2	59.70	59.70	-2	7,220	-0.03%
2019/09/17	3	59.73	2	59.60	59.50	1	7,192	0.01%
2019/09/16	15	61.09	0	0.00	61.00	15	7,126	0.21%
2019/09/12	15	63.82	0	0.00	63.40	15	7,180	0.21%
2019/09/11	1	63.00	2	63.35	63.50	-1	7,329	-0.01%
2019/09/10	5	63.36	3	63.57	63.00	2	7,299	0.03%
2019/09/09	1	63.20	1	64.10	63.20	0	7,261	0.00%
2019/09/06	10	64.58	12	64.55	64.30	-2	7,277	-0.03%
2019/09/05	5	64.44	8	64.65	64.10	-3	7,245	-0.04%
2019/09/04	3	63.57	5	63.72	63.80	-2	7,168	-0.03%
2019/09/03	15	63.45	5	63.80	63.40	10	7,294	0.14%
2019/09/02	0	0.00	5	63.14	62.80	-5	7,328	-0.07%
2019/08/30	4	62.10	7	62.53	62.60	-3	7,377	-0.04%
2019/08/29	1	61.40	0	0.00	61.20	1	7,448	0.01%
2019/08/28	12	60.47	1	60.70	60.90	11	7,596	0.14%
2019/08/27	0	0.00	4	60.80	60.50	-4	7,664	-0.05%
2019/08/26	4	60.83	0	0.00	60.60	4	7,810	0.05%
2019/08/23	2	61.35	1	62.10	62.30	1	7,845	0.01%
2019/08/22	2	62.30	1	63.40	61.90	1	7,863	0.01%
2019/08/21	1	62.20	5	62.10	62.20	-4	7,882	-0.05%
2019/08/20	0	0.00	2	63.35	62.50	-2	8,046	-0.02%
2019/08/19	6	62.65	2	63.05	63.20	4	8,193	0.05%
2019/08/15	7	60.90	0	0.00	61.20	7	8,810	0.08%
2019/08/14	0	0.00	4	62.85	62.10	-4	9,019	-0.04%
2019/08/13	2	61.60	1	62.10	61.60	1	9,115	0.01%
2019/08/12	2	62.60	2	62.55	62.50	0	9,207	0.00%
2019/08/08	0	0.00	2	62.40	62.40	-2	9,224	-0.02%
2019/08/07	3	61.87	7	61.96	61.80	-4	9,268	-0.04%
2019/08/06	14	60.21	1	61.20	61.20	13	9,323	0.14%
2019/08/05	1	60.90	6	61.13	61.10	-5	9,370	-0.05%
2019/08/02	15	60.86	5	60.78	60.80	10	9,463	0.11%
2019/08/01	45	62.95	4	63.23	63.00	41	9,370	0.44%
2019/07/31	5	62.50	2	63.00	63.10	3	9,303	0.03%
2019/07/30	8	63.29	2	63.65	63.30	6	9,468	0.06%
2019/07/29	5	65.00	0	0.00	64.80	5	9,725	0.05%
2019/07/26	4	64.43	0	0.00	64.60	4	10,007	0.04%
2019/07/25	1	64.40	2	64.75	64.70	-1	10,123	-0.01%
2019/07/24	1	67.30	5	67.26	67.30	-4	10,078	-0.04%
2019/07/23	2	67.85	4	67.28	67.50	-2	9,997	-0.02%
2019/07/22	2	67.40	14	67.04	67.30	-12	10,012	-0.12%
2019/07/19	2	66.50	68	66.49	66.40	-66	10,063	-0.66%
2019/07/18	10	65.54	10	65.70	65.10	0	10,122	0.00%
2019/07/17	12	66.48	0	0.00	67.00	12	10,026	0.12%
2019/07/16	3	66.87	3	67.10	67.00	0	10,032	0.00%
2019/07/15	10	65.90	4	65.60	66.00	6	9,885	0.06%
2019/07/12	67	65.50	0	0.00	65.50	67	9,921	0.68%
2019/07/11	1	66.00	0	0.00	65.50	1	9,976	0.01%
2019/07/10	1	64.70	2	65.00	64.80	-1	9,919	-0.01%
2019/07/09	4	64.65	1	64.80	64.70	3	9,934	0.03%
2019/07/08	1	65.30	21	65.14	65.00	-20	10,023	-0.20%
2019/07/05	4	64.70	10	64.84	64.90	-6	10,056	-0.06%
2019/07/04	11	64.38	14	64.66	64.80	-3	10,070	-0.03%
2019/07/03	11	64.15	26	64.45	64.60	-15	10,040	-0.15%
2019/07/02	10	65.20	7	65.36	65.60	3	9,969	0.03%
2019/07/01	2	64.70	5	64.30	64.90	-3	9,925	-0.03%
2019/06/28	2	60.75	0	0.00	60.50	2	9,612	0.02%
2019/06/27	42	61.55	2	61.60	61.50	40	9,646	0.41%
2019/06/26	0	0.00	2	60.80	60.80	-2	9,660	-0.02%
2019/06/25	3	60.43	7	60.09	60.40	-4	9,666	-0.04%
2019/06/24	1	61.20	2	61.10	61.10	-1	9,635	-0.01%
2019/06/21	9	61.37	5	61.40	60.80	4	9,674	0.04%
2019/06/20	10	61.31	14	61.03	61.80	-4	9,584	-0.04%
2019/06/19	4	58.93	10	58.93	59.20	-6	9,430	-0.06%
2019/06/18	4	57.38	1	57.60	57.00	3	9,376	0.03%
2019/06/17	1	57.00	2	56.30	57.00	-1	9,591	-0.01%
2019/06/14	5	56.48	2	56.30	56.30	3	9,938	0.03%
2019/06/13	0	0.00	1	58.10	58.10	-1	9,936	-0.01%
2019/06/12	5	57.70	2	57.55	58.00	3	9,981	0.03%
2019/06/11	10	57.74	1	59.00	57.30	9	9,965	0.09%
2019/06/10	1	56.10	3	56.63	57.60	-2	9,804	-0.02%
2019/06/06	3	55.53	1	55.50	55.10	2	9,743	0.02%
2019/06/05	4	56.75	9	56.94	56.60	-5	9,652	-0.05%
2019/06/04	5	56.46	10	56.38	55.80	-5	9,555	-0.05%
2019/06/03	2	57.45	3	57.37	57.30	-1	9,476	-0.01%
2019/05/31	4	57.65	6	57.73	58.30	-2	9,479	-0.02%
2019/05/30	6	56.17	1	56.10	56.00	5	9,417	0.05%
2019/05/29	1	55.10	2	55.10	55.10	-1	9,420	-0.01%
2019/05/28	1	54.70	2	54.80	54.60	-1	9,400	-0.01%
2019/05/27	4	54.30	1	54.30	54.70	3	9,378	0.03%
2019/05/24	0	0.00	3	56.63	55.60	-3	9,242	-0.03%
2019/05/23	17	56.61	1	55.60	55.60	16	9,259	0.17%
2019/05/22	6	62.57	4	62.18	61.60	2	8,835	0.02%
2019/05/21	6	61.88	5	61.28	62.70	1	8,704	0.01%
2019/05/20	2	63.25	1	63.00	63.00	1	8,563	0.01%
2019/05/17	4	65.63	0	0.00	64.80	4	8,522	0.05%
2019/05/16	2	67.65	0	0.00	67.30	2	8,512	0.02%
2019/05/15	4	69.30	3	69.03	68.80	1	8,547	0.01%
2019/05/14	1	66.00	2	67.85	68.20	-1	8,587	-0.01%
2019/05/13	10	67.90	11	68.84	67.60	-1	8,553	-0.01%
2019/05/10	20	70.35	31	69.35	70.30	-11	8,577	-0.13%
2019/05/09	17	72.31	15	71.21	71.70	2	8,565	0.02%
2019/05/08	4	72.23	0	0.00	72.10	4	8,627	0.05%
2019/05/07	3.3	73.58	2	73.85	73.00	1.3	8,588	0.02%
2019/05/06	13	70.65	11	71.59	72.10	2	8,464	0.02%
2019/05/03	0	0.00	1	72.70	72.70	-1	8,301	-0.01%
2019/05/02	11	72.65	6	71.42	71.30	5	8,258	0.06%
2019/04/30	2	70.15	0	0.00	70.00	2	8,171	0.02%
2019/04/29	2	71.20	2	70.00	70.10	0	8,247	0.00%
2019/04/26	4	71.30	2	72.45	71.30	2	8,221	0.02%
2019/04/25	1	72.00	5	72.36	72.50	-4	8,158	-0.05%
2019/04/24	5	71.90	7	71.96	71.20	-2	8,092	-0.02%
2019/04/23	2	70.30	1	70.20	70.30	1	8,014	0.01%
2019/04/22	10	71.20	15	70.83	71.00	-5	7,933	-0.06%
2019/04/19	6	69.70	0	0.00	69.60	6	7,859	0.08%
2019/04/18	1	69.40	4	71.58	69.40	-3	7,908	-0.04%
2019/04/17	2	71.55	3	71.27	71.50	-1	7,871	-0.01%
2019/04/16	1	68.40	10	69.67	71.00	-9	7,812	-0.12%
2019/04/15	2	68.60	2	69.00	69.00	0	7,722	0.00%
2019/04/12	9	70.16	0	0.00	69.20	9	7,806	0.12%
2019/04/11	4	72.33	3	72.93	72.10	1	7,751	0.01%
2019/04/10	3	71.73	0	0.00	72.00	3	7,716	0.04%
2019/04/09	5	72.10	0	0.00	72.20	5	7,665	0.07%
2019/04/08	12	73.99	2	73.65	73.10	10	7,654	0.13%
2019/04/03	2	73.55	3	73.47	73.50	-1	7,618	-0.01%
2019/04/02	1	71.80	8	72.10	72.00	-7	7,558	-0.09%
2019/04/01	1	72.70	1	72.50	72.50	0	7,552	0.00%
2019/03/29	0	0.00	2	71.55	71.00	-2	7,477	-0.03%
2019/03/28	1	70.60	1	71.20	70.60	0	7,486	0.00%
2019/03/27	0	0.00	3	71.10	71.10	-3	7,489	-0.04%
2019/03/26	8	70.88	0	0.00	71.00	8	7,478	0.11%
2019/03/22	3	73.20	12	74.61	72.30	-9	7,390	-0.12%
2019/03/21	1	75.50	2	75.15	75.00	-1	7,272	-0.01%
2019/03/20	6	75.87	4	75.95	75.50	2	7,225	0.03%
2019/03/19	9	74.06	10	74.15	75.30	-1	7,156	-0.01%
2019/03/18	1	70.00	6	70.00	70.00	-5	6,847	-0.07%
2019/03/15	6	69.40	15	69.90	69.10	-9	6,800	-0.13%
2019/03/14	0	0.00	1	69.20	69.00	-1	6,800	-0.01%
2019/03/12	12	68.69	4	68.50	68.20	8	7,133	0.11%
2019/03/11	2	68.20	0	0.00	68.20	2	7,398	0.03%
2019/03/08	2	67.55	0	0.00	67.50	2	7,518	0.03%
2019/03/07	4	67.40	1	68.30	67.80	3	7,544	0.04%
2019/03/06	0	68.00	0	0.00	68.00	0	7,654	0.00%
2019/03/05	1	68.90	3	68.47	68.20	-2	7,669	-0.03%
2019/03/04	0	67.50	1	67.30	67.20	-1	7,760	-0.01%
2019/02/27	0	0.00	1	66.80	67.50	-1	7,709	-0.01%
2019/02/26	3	67.63	1	67.20	67.20	2	7,679	0.03%
2019/02/22	1	67.80	3	68.27	67.80	-2	7,692	-0.03%
2019/02/20	4	66.30	4	66.15	66.00	0	7,611	0.00%
2019/02/19	7	66.14	0	0.00	65.80	7	7,634	0.09%
2019/02/18	11	68.08	7	66.76	66.80	4	7,680	0.05%
2019/02/15	4	68.25	2	68.30	68.50	2	7,661	0.03%
2019/02/14	1	68.30	4	67.80	68.00	-3	7,634	-0.04%
2019/02/13	7	67.03	1	68.50	67.00	6	7,649	0.08%
2019/01/30	1	65.80	8	66.16	66.00	-7	7,873	-0.09%
2019/01/29	7	64.71	7	64.91	65.40	0	7,934	0.00%
2019/01/28	2	64.35	1	64.40	64.50	1	7,957	0.01%
2019/01/25	1	63.70	2	63.65	63.40	-1	8,103	-0.01%
2019/01/24	1	62.70	19	63.31	63.90	-18	8,265	-0.22%
2019/01/23	32	61.64	10	61.78	61.70	22	8,199	0.27%
2019/01/22	2	64.40	6	64.97	65.10	-4	7,988	-0.05%
2019/01/21	1	64.10	15	64.52	64.30	-14	7,936	-0.18%
2019/01/18	0	0.00	1	62.10	62.70	-1	7,898	-0.01%
2019/01/17	2	61.65	2	63.65	61.80	0	7,972	0.00%
2019/01/16	2	63.05	2	63.10	63.50	0	7,960	0.00%
2019/01/15	1	62.00	7	62.11	62.30	-6	7,913	-0.08%
2019/01/14	0	0.00	5	61.30	60.90	-5	7,925	-0.06%
2019/01/10	0	0.00	18	60.82	61.40	-18	7,984	-0.23%
2019/01/09	19	59.26	3	59.17	60.30	16	8,001	0.20%
2019/01/08	2	57.95	1	58.20	58.00	1	7,992	0.01%
2019/01/07	0	0.00	2	58.35	57.50	-2	7,979	-0.03%
2019/01/04	4	57.03	11	57.40	56.40	-7	8,016	-0.09%
2019/01/03	13	60.58	15	60.10	59.80	-2	8,023	-0.02%
2019/01/02	15	62.27	13	62.29	61.90	2	7,968	0.03%
2018/12/27	3	61.87	3	61.97	61.80	0	8,236	0.00%
2018/12/26	1	60.80	1	60.80	60.80	0	8,213	0.00%
2018/12/25	5	60.56	11	60.01	60.10	-6	8,312	-0.07%
2018/12/24	7	62.66	172	62.85	62.30	-165	8,307	-1.99%	大賣/鉅額交易
2018/12/22	11	62.50	50	62.76	62.50	-39	8,295	-0.47%
2018/12/21	12	61.78	2	61.55	62.80	10	8,358	0.12%
2018/12/20	2	61.05	0	0.00	60.90	2	8,558	0.02%
2018/12/18	5	60.60	5	60.90	61.30	0	8,578	0.00%
2018/12/14	3	60.27	1	60.70	60.60	2	8,772	0.02%
2018/12/13	1	61.60	2	61.55	61.50	-1	8,770	-0.01%
2018/12/12	9	62.07	8	62.94	62.00	1	8,743	0.01%
2018/12/11	8	60.74	7	61.00	61.50	1	8,564	0.01%
2018/12/10	1	59.60	1	60.60	60.00	0	8,563	0.00%
2018/12/07	1	59.20	1	59.20	59.10	0	8,575	0.00%
2018/12/06	34	60.30	1	60.80	58.20	33	8,607	0.38%
2018/12/05	82	61.45	1	62.60	62.60	81	8,527	0.95%
2018/12/04	101	61.64	3	62.40	63.10	98	8,441	1.16%	大買/
2018/12/03	3	61.20	3	61.20	61.00	0	8,220	0.00%
2018/11/30	22	60.33	1	60.00	59.50	21	8,169	0.26%
2018/11/29	5	59.24	14	59.94	59.90	-9	8,257	-0.11%
2018/11/28	1	58.00	58	58.19	59.00	-57	8,210	-0.69%
2018/11/27	58	57.36	15	58.15	58.20	43	8,238	0.52%
2018/11/26	0	0.00	96	54.83	55.50	-96	8,183	-1.17%
2018/11/23	0	0.00	55	54.54	54.10	-55	8,415	-0.65%
2018/11/22	1	54.50	1	55.00	54.50	0	8,620	0.00%
2018/11/20	157	54.51	3	54.53	55.80	154	8,547	1.80%	大買/鉅額交易
2018/11/19	3	54.30	0	0.00	54.10	3	8,406	0.04%
2018/11/16	1	56.00	0	0.00	54.80	1	8,349	0.01%
2018/11/15	4	54.85	3	55.10	55.90	1	8,243	0.01%
2018/11/14	4	53.68	2	54.00	53.50	2	8,119	0.02%
2018/11/13	2	52.60	1	54.00	54.00	1	8,069	0.01%
2018/11/12	10	55.50	0	0.00	54.10	10	8,012	0.12%
2018/11/09	1	54.10	21	54.50	54.60	-20	7,979	-0.25%
2018/11/08	3	54.33	2	54.40	53.80	1	7,904	0.01%
2018/11/07	3	54.97	0	0.00	54.80	3	7,787	0.04%
2018/11/06	4	56.58	0	0.00	56.10	4	7,650	0.05%
2018/11/05	2	60.85	3	60.03	59.30	-1	7,507	-0.01%
2018/11/02	1	61.10	1	61.10	61.40	0	7,391	0.00%
2018/11/01	1	61.10	2	59.30	61.10	-1	7,228	-0.01%
2018/10/31	1	57.20	1	57.50	56.80	0	6,983	0.00%
2018/10/30	1	54.70	11	55.54	56.50	-10	6,977	-0.14%
2018/10/26	1	53.60	1	54.90	52.80	0	6,996	0.00%
2018/10/25	11	54.43	0	0.00	53.70	11	6,943	0.16%
2018/10/24	10	57.50	0	0.00	58.00	10	6,925	0.14%
2018/10/22	0	0.00	6	59.05	59.70	-6	6,896	-0.09%
2018/10/19	10	55.70	11	56.30	56.30	-1	6,825	-0.01%
2018/10/18	0	0.00	10	56.70	57.20	-10	6,855	-0.15%
2018/10/17	5	55.90	0	0.00	56.80	5	6,934	0.07%
2018/10/16	1	55.00	1	54.90	54.80	0	6,906	0.00%
2018/10/15	9	55.76	1	54.60	55.20	8	6,948	0.12%
2018/10/12	0	0.00	5	55.82	56.60	-5	7,000	-0.07%
2018/10/11	6	51.85	4	51.83	54.10	2	7,002	0.03%
2018/10/05	4	54.80	3	54.87	55.10	1	7,012	0.01%
2018/10/04	4	58.73	1	59.20	59.00	3	7,104	0.04%
2018/10/03	1	59.00	0	0.00	58.80	1	7,203	0.01%
2018/10/01	1	61.00	2	60.20	60.70	-1	7,363	-0.01%
2018/09/28	5	59.34	0	0.00	59.00	5	7,398	0.07%
2018/09/27	4	58.65	4	58.98	59.00	0	7,422	0.00%
2018/09/26	2	61.35	0	0.00	61.20	2	7,261	0.03%
2018/09/25	1	60.60	2	60.50	60.80	-1	7,301	-0.01%
2018/09/21	5	60.40	0	0.00	61.00	5	7,262	0.07%
2018/09/20	5	62.90	2	60.20	61.00	3	7,221	0.04%
2018/09/19	0	0.00	1	64.30	63.10	-1	7,113	-0.01%
2018/09/18	3	64.70	0	0.00	64.20	3	7,138	0.04%
2018/09/17	1	65.70	1	65.90	65.90	0	7,262	0.00%
2018/09/14	1	66.30	0	0.00	65.80	1	7,265	0.01%
2018/09/13	2	65.70	0	0.00	65.60	2	7,211	0.03%
2018/09/12	1	65.20	1	66.00	65.20	0	7,151	0.00%
2018/09/11	2	65.95	3	66.43	67.50	-1	7,060	-0.01%
2018/09/10	3	66.03	3	65.80	66.00	0	6,972	0.00%
2018/09/07	1	70.00	1	69.70	68.40	0	6,897	0.00%
2018/09/05	0	0.00	1	70.00	70.00	-1	6,777	-0.01%
2018/09/04	1	70.40	3	70.13	70.30	-2	6,672	-0.03%
2018/09/03	2	68.85	1	68.70	68.50	1	6,594	0.02%
2018/08/31	4	69.05	1	69.90	70.30	3	6,509	0.05%
2018/08/30	1	69.40	1	69.90	68.80	0	6,386	0.00%
2018/08/29	3	67.40	7	67.11	67.90	-4	6,219	-0.06%
2018/08/28	1	64.60	1	64.40	64.80	0	6,063	0.00%
2018/08/17	2	64.20	0	0.00	64.00	2	6,465	0.03%
2018/08/16	6	63.97	4	63.73	64.90	2	6,473	0.03%
2018/08/15	1	63.20	1	63.80	63.30	0	6,466	0.00%
2018/08/14	1	64.80	0	0.00	64.50	1	6,455	0.02%
2018/08/13	0	0.00	20	63.50	63.50	-20	6,418	-0.31%
2018/08/10	0	0.00	1	66.20	66.90	-1	6,285	-0.02%
2018/08/09	0	0.00	1	66.40	66.00	-1	6,275	-0.02%
2018/08/07	1	68.00	0	0.00	67.00	1	6,244	0.02%
2018/08/06	1	68.40	0	0.00	67.90	1	6,283	0.02%
2018/08/03	16	66.02	2	66.55	66.90	14	6,323	0.22%
2018/08/02	1	65.00	1	65.30	65.00	0	6,316	0.00%
2018/08/01	7	65.99	1	66.70	65.90	6	6,320	0.09%
2018/07/31	1	65.60	1	66.10	65.80	0	6,390	0.00%
2018/07/30	0	0.00	1	67.00	66.30	-1	6,429	-0.02%
2018/07/27	1	67.60	4	67.40	67.50	-3	6,464	-0.05%
2018/07/26	5	67.34	7	67.34	67.30	-2	6,523	-0.03%
2018/07/25	0	0.00	1	67.10	67.10	-1	6,650	-0.02%
2018/07/24	3	67.17	0	0.00	68.30	3	6,579	0.05%
2018/07/23	10	67.00	0	0.00	67.00	10	6,593	0.15%
2018/07/20	3	68.00	12	69.48	67.60	-9	6,600	-0.14%
2018/07/19	1	68.90	1	69.00	69.20	0	6,575	0.00%
2018/07/18	9	68.40	5	68.82	68.70	4	6,582	0.06%
2018/07/17	11	68.52	8	68.46	68.60	3	6,553	0.05%
2018/07/16	0	0.00	2	67.80	67.20	-2	6,443	-0.03%
2018/07/13	11	66.69	1	67.50	67.00	10	6,415	0.16%
2018/07/12	3	67.90	3	67.20	66.60	0	6,459	0.00%
2018/07/11	8	65.98	2	66.80	67.20	6	6,367	0.09%
2018/07/10	1	66.80	1	66.80	67.00	0	6,380	0.00%
2018/07/09	0	0.00	6	66.20	66.90	-6	6,331	-0.09%
2018/07/06	1	65.10	2	63.00	63.00	-1	6,209	-0.02%
2018/07/05	2	64.90	0	64.60	64.60	2	6,229	0.03%
2018/07/04	0	0.00	4	65.18	64.40	-4	6,281	-0.06%
2018/07/03	4	64.55	2	65.10	63.50	2	6,254	0.03%
2018/06/29	0	0.00	7	62.70	63.30	-7	6,310	-0.11%
2018/06/26	8	60.30	0	0.00	60.10	8	6,554	0.12%
2018/06/19	1	63.20	0	0.00	62.80	1	7,201	0.01%
2018/06/14	0	0.00	1	64.30	64.30	-1	7,251	-0.01%
2018/06/11	2	64.60	0	0.00	64.50	2	7,459	0.03%
2018/06/07	1	66.50	2	66.10	66.00	-1	7,717	-0.01%
2018/06/06	2	67.10	4	66.93	66.10	-2	7,722	-0.03%
2018/05/31	0	0.00	1	64.10	63.00	-1	7,887	-0.01%
2018/05/30	0	0.00	1	63.60	63.50	-1	7,992	-0.01%
2018/05/29	7	66.13	5	64.90	64.90	2	8,167	0.02%
2018/05/28	3	64.73	0	0.00	65.30	3	8,128	0.04%
2018/05/25	0	0.00	2	64.70	65.00	-2	8,205	-0.02%
2018/05/17	0	0.00	1	64.30	64.40	-1	9,066	-0.01%
2018/05/15	0	0.00	1	63.80	63.40	-1	9,204	-0.01%
2018/05/14	0	0.00	3	63.47	64.40	-3	9,308	-0.03%
2018/05/11	45	63.00	1	62.30	62.00	44	9,289	0.47%
2018/05/10	1	60.10	5	61.00	60.70	-4	9,225	-0.04%
2018/05/09	0	0.00	1	59.10	60.20	-1	9,260	-0.01%
2018/05/08	1	59.20	44	59.07	59.80	-43	9,247	-0.47%
2018/05/07	3	57.00	0	0.00	57.00	3	9,287	0.03%
2018/05/02	0	0.00	3	61.50	62.60	-3	9,378	-0.03%
2018/04/30	1	58.30	1	58.00	59.30	0	9,381	0.00%
2018/04/27	1	57.00	0	0.00	57.60	1	9,469	0.01%
2018/04/25	1	61.00	1	59.60	59.60	0	9,596	0.00%
2018/04/24	0	0.00	1	61.20	61.10	-1	9,726	-0.01%
2018/04/23	2	63.90	0	0.00	62.30	2	9,687	0.02%
2018/04/20	2	63.80	2	64.10	64.30	0	9,786	0.00%
2018/04/19	3	63.73	4	64.35	64.60	-1	10,048	-0.01%
2018/04/17	5	63.32	3	63.53	64.50	2	10,495	0.02%
2018/04/13	1	63.80	3	64.00	63.00	-2	10,268	-0.02%
2018/04/12	4	63.05	0	0.00	63.10	4	10,241	0.04%
2018/04/11	1	63.70	1	64.10	63.30	0	10,183	0.00%
2018/04/09	1	63.40	1	63.90	64.20	0	9,980	0.00%
2018/04/03	1	64.90	1	64.40	64.40	0	9,903	0.00%
2018/04/02	1	67.00	1	67.40	66.30	0	9,875	0.00%
2018/03/31	1	66.80	1	66.90	67.10	0	9,895	0.00%
2018/03/30	2	68.00	1	69.00	67.30	1	9,954	0.01%
2018/03/29	1	67.10	10	67.49	68.50	-9	10,020	-0.09%
2018/03/28	4	63.30	5	64.56	64.00	-1	9,747	-0.01%
2018/03/27	10	65.38	0	0.00	65.40	10	9,494	0.11%
2018/03/26	0	0.00	2	66.80	66.60	-2	9,229	-0.02%
2018/03/23	0	0.00	1	67.00	67.30	-1	9,172	-0.01%
2018/03/22	3	69.87	0	0.00	69.50	3	9,149	0.03%
2018/03/19	1	70.80	0	0.00	70.00	1	9,612	0.01%
2018/03/16	1	70.00	4	70.20	71.60	-3	9,597	-0.03%
2018/03/15	6	71.02	5	70.76	71.20	1	9,530	0.01%
2018/03/14	0	0.00	6	69.78	70.20	-6	9,456	-0.06%
2018/03/13	4	70.13	2	70.15	69.30	2	9,385	0.02%
2018/03/12	5	69.02	0	0.00	68.00	5	9,170	0.05%
2018/03/07	0	0.00	4	69.80	68.30	-4	9,197	-0.04%
2018/03/06	0	0.00	2	69.75	70.00	-2	9,313	-0.02%
2018/03/05	4	69.00	1	69.10	67.30	3	9,315	0.03%
2018/03/02	3	68.77	1	69.20	70.10	2	9,268	0.02%
2018/03/01	1	66.90	0	0.00	67.40	1	9,158	0.01%
2018/02/27	2	70.90	3	69.50	68.50	-1	9,426	-0.01%
2018/02/26	3	70.83	3	72.40	70.80	0	9,317	0.00%
2018/02/23	25	69.77	25	69.65	70.30	0	9,106	0.00%
2018/02/22	0	0.00	1	64.30	65.00	-1	8,887	-0.01%
2018/02/21	5	64.02	4	64.70	64.70	1	8,873	0.01%
2018/02/12	1	61.60	0	0.00	61.60	1	8,805	0.01%
2018/02/09	1	62.80	1	62.10	62.20	0	8,821	0.00%
2018/02/08	0	0.00	3	64.27	65.20	-3	8,771	-0.03%
2018/02/07	1	65.20	4	64.55	63.30	-3	8,799	-0.03%
2018/02/06	2	61.50	0	0.00	62.50	2	8,720	0.02%
2018/02/05	1	64.90	0	0.00	64.90	1	8,674	0.01%
2018/02/02	1	65.00	0	0.00	65.50	1	8,663	0.01%
2018/01/30	2	67.80	0	0.00	66.10	2	8,844	0.02%
2018/01/29	1	69.10	2	69.30	69.30	-1	8,766	-0.01%
2018/01/25	4	66.00	4	66.48	66.70	0	8,749	0.00%
2018/01/24	0	0.00	2	64.70	66.20	-2	8,670	-0.02%
2018/01/23	0	0.00	2	66.50	64.50	-2	8,576	-0.02%
2018/01/22	3	66.60	3	66.20	66.80	0	8,594	0.00%
2018/01/19	1	66.40	0	0.00	66.30	1	8,681	0.01%
2018/01/18	7	66.46	8	65.98	65.50	-1	8,722	-0.01%
2018/01/17	19	64.42	31	64.40	64.50	-12	8,627	-0.14%
2018/01/16	16	65.03	5	65.02	65.00	11	8,693	0.13%
2018/01/15	13	63.43	19	63.96	64.30	-6	8,858	-0.07%
2018/01/12	5	61.72	5	61.66	61.50	0	8,642	0.00%
2018/01/11	5	60.76	7	60.26	60.90	-2	8,590	-0.02%
2018/01/10	0	0.00	3	58.07	58.50	-3	8,431	-0.04%
2018/01/09	1	56.70	2	57.10	56.30	-1	8,517	-0.01%
2018/01/08	2	58.10	1	57.80	58.00	1	8,802	0.01%
2018/01/05	0	0.00	1	57.60	57.10	-1	9,082	-0.01%
2018/01/04	0	0.00	1	56.20	57.00	-1	9,268	-0.01%
2018/01/02	1	55.70	1	56.00	55.60	0	9,338	0.00%