盛群 (6202)-統一-新竹券商分點個股進出

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

盛群

(6202)

可現股當沖

股價
53.5
漲跌
▲1.0
漲幅
+1.90%
成交量
738張
產業
上市半導體類股
802人加入追蹤

立即追蹤
本地時間:13:30

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

盛群 (6202)籌碼相關－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/11/21	0	0.00	1	53.00	53.50	-1	1,196	-0.08%
2024/11/20	1	52.40	0	0.00	52.50	1	1,188	0.08%
2024/11/18	1	52.80	1	53.80	52.80	0	1,168	0.00%
2024/11/15	0	0.00	1	51.00	50.70	-1	1,149	-0.09%
2024/11/14	2	50.45	1	50.20	49.85	1	1,140	0.09%
2024/11/13	1	52.50	0	0.00	52.10	1	1,122	0.09%
2024/11/12	6	53.00	0	0.00	53.00	6	1,110	0.54%
2024/11/08	30	54.16	1	54.00	54.00	29	1,098	2.64%
2024/11/07	2	55.80	1	57.50	55.50	1	1,091	0.09%
2024/11/04	5	54.50	0	0.00	55.00	5	1,091	0.46%
2024/11/01	1	53.60	1	53.30	54.00	0	1,107	0.00%
2024/10/29	0	0.00	8	56.83	56.80	-8	1,102	-0.73%
2024/10/24	1	58.20	9	59.52	58.20	-8	1,113	-0.72%
2024/10/23	2	56.90	8	58.43	57.30	-6	1,058	-0.57%
2024/10/22	4	58.75	15	58.80	59.10	-11	995	-1.10%
2024/10/21	0	0.00	3	55.23	56.10	-3	961	-0.31%
2024/10/18	4	54.28	0	0.00	53.80	4	967	0.41%
2024/10/16	6	55.05	10	55.30	54.60	-4	958	-0.42%
2024/10/14	0	0.00	6	54.63	55.70	-6	933	-0.64%
2024/10/11	0	0.00	10	52.50	52.60	-10	922	-1.08%
2024/10/09	0	0.00	1	53.60	52.60	-1	933	-0.11%
2024/10/08	6	52.00	0	0.00	52.60	6	938	0.64%
2024/10/07	4	52.48	0	0.00	53.50	4	957	0.42%
2024/10/04	0	0.00	10	53.50	53.20	-10	1,017	-0.98%
2024/10/01	2	53.00	2	53.45	53.80	0	1,112	0.00%
2024/09/30	34	54.83	54	54.88	53.90	-20	1,108	-1.80%
2024/09/27	3	53.33	9	52.89	55.40	-6	1,059	-0.57%
2024/09/26	0	0.00	4	51.88	52.50	-4	937	-0.43%
2024/09/16	0	0.00	5	46.94	47.30	-5	933	-0.54%
2024/09/03	1	49.50	0	0.00	48.60	1	978	0.10%
2024/09/02	0	0.00	8	49.90	49.50	-8	989	-0.81%
2024/08/29	1	49.35	1	49.65	49.60	0	1,001	0.00%
2024/08/28	1	49.50	11	49.61	49.80	-10	1,005	-0.99%
2024/08/27	3	50.00	0	0.00	49.70	3	1,020	0.29%
2024/08/26	0	0.00	4	50.65	50.30	-4	1,034	-0.39%
2024/08/22	0.1	50.00	3	50.43	50.10	-2.9	1,075	-0.27%
2024/08/21	1	49.90	0	0.00	50.00	1	1,088	0.09%
2024/08/20	1	50.00	6.2	50.35	50.20	-5.2	1,105	-0.47%
2024/08/19	0	0.00	30	49.60	49.65	-30	1,135	-2.64%
2024/08/16	4	49.54	0	0.00	49.40	4	1,172	0.34%
2024/08/14	2	49.20	11	49.40	49.55	-9	1,202	-0.75%
2024/08/13	20	49.17	11	49.10	49.00	9	1,208	0.74%
2024/08/12	1	49.10	0	0.00	48.80	1	1,217	0.08%
2024/08/09	1	47.70	0	0.00	47.20	1	1,217	0.08%
2024/08/07	2	47.30	0	0.00	47.40	2	1,215	0.16%
2024/08/05	2	45.65	2	45.75	45.65	0	1,189	0.00%
2024/08/02	14	51.41	0	0.00	50.70	14	1,166	1.20%
2024/08/01	0	0.00	1	53.80	53.50	-1	1,152	-0.09%
2024/07/31	2	53.35	0	0.00	53.20	2	1,165	0.17%
2024/07/30	3	53.07	0	0.00	54.30	3	1,186	0.25%
2024/07/26	1	56.00	0	0.00	55.90	1	1,242	0.08%
2024/07/22	0	0.00	3	58.50	56.90	-3	1,264	-0.24%
2024/07/19	2	60.95	0	0.00	60.00	2	1,263	0.16%
2024/07/18	1	61.40	0	0.00	62.40	1	1,269	0.08%
2024/07/16	0	0.00	1	63.30	62.80	-1	1,285	-0.08%
2024/07/12	12	63.57	3	63.70	63.50	9	1,336	0.67%
2024/07/10	7	62.43	0	0.00	61.80	7	1,322	0.53%
2024/07/09	8	62.99	0	0.00	62.90	8	1,317	0.61%
2024/07/08	5	64.04	8	64.01	63.90	-3	1,298	-0.23%
2024/07/05	7	63.96	7	63.49	63.80	0	1,232	0.00%
2024/07/04	0	0.00	9	60.40	60.40	-9	1,151	-0.78%
2024/06/26	4	60.40	4	61.08	60.20	0	1,314	0.00%
2024/06/19	2	60.00	2	61.60	59.60	0	1,306	0.00%
2024/06/18	0	0.00	10	60.00	59.80	-10	1,290	-0.78%
2024/06/13	0	0.00	3	60.33	60.70	-3	1,309	-0.23%
2024/06/12	4	59.40	0	0.00	59.60	4	1,325	0.30%
2024/06/06	1.1	58.89	0	0.00	58.50	1.1	1,352	0.08%
2024/06/05	0	0.00	1	60.10	60.10	-1	1,354	-0.07%
2024/05/31	1	60.80	0	0.00	60.80	1	1,428	0.07%
2024/05/29	0	0.00	2	61.90	61.80	-2	1,425	-0.14%
2024/05/28	0	0.00	2	62.40	62.40	-2	1,426	-0.14%
2024/05/27	0	0.00	0	61.38	61.70	0	1,408	0.00%
2024/05/24	1	60.51	2	60.60	60.80	-1	1,403	-0.07%
2024/05/23	0	0.00	0	61.30	61.20	0	1,392	0.00%
2024/05/22	0	61.20	4.1	61.26	61.00	-4.1	1,374	-0.30%
2024/05/21	10.1	60.20	1	60.20	60.30	9.1	1,351	0.67%
2024/05/17	0	0.00	4.1	59.60	59.50	-4.1	1,332	-0.31%
2024/05/16	1	59.30	0	0.00	59.40	1	1,334	0.07%
2024/05/15	0	0.00	0.1	58.60	58.60	-0.1	1,329	0.00%
2024/05/14	0.4	58.20	0	0.00	58.30	0.4	1,337	0.03%
2024/05/13	0	0.00	1	57.90	57.90	-1	1,349	-0.07%
2024/05/10	1	57.50	0	0.00	58.00	1	1,352	0.07%
2024/05/07	3	58.47	1	58.20	58.20	2	1,363	0.15%
2024/05/06	1	58.80	1.4	59.79	59.30	-0.4	1,348	-0.03%
2024/05/03	4.2	59.27	1	60.50	58.90	3.2	1,328	0.24%
2024/05/02	4	59.23	4	59.30	59.20	0	1,301	0.00%
2024/04/30	0	0.00	12	59.43	60.00	-12	1,249	-0.96%
2024/04/29	1	59.20	0	0.00	59.20	1	1,227	0.08%
2024/04/23	0	0.00	3	57.80	57.60	-3	1,164	-0.26%
2024/04/22	3	56.70	0	0.00	55.90	3	1,150	0.26%
2024/04/19	4	56.73	9	58.66	57.00	-5	1,134	-0.44%
2024/04/16	1	56.70	0	0.00	56.10	1	1,074	0.09%
2024/04/15	1	58.00	0	0.00	58.00	1	1,078	0.09%
2024/04/11	0	57.90	0	0.00	57.80	0	1,060	0.00%
2024/04/10	0	0.00	2	59.20	58.40	-2	1,055	-0.19%
2024/04/09	3	57.37	0	0.00	57.30	3	1,029	0.29%
2024/04/08	1	58.00	60	58.08	57.90	-59	1,022	-5.77%
2024/04/03	34	59.06	1	58.80	59.00	33	1,017	3.24%
2024/04/02	2	58.95	16	59.79	59.70	-14	1,013	-1.38%
2024/04/01	20	55.17	0	0.00	55.70	20	904	2.21%
2024/03/29	12	53.97	0	0.00	53.90	12	891	1.35%
2024/03/28	3	54.40	0	0.00	54.00	3	890	0.34%
2024/03/27	1	55.20	0	0.00	55.00	1	889	0.11%
2024/03/22	4	54.45	1.1	54.56	54.70	2.9	874	0.34%
2024/03/21	0.1	53.40	0	0.00	53.80	0.1	870	0.01%
2024/03/20	0.1	53.50	0	0.00	53.00	0.1	903	0.01%
2024/03/18	0	0.00	36.8	53.21	53.80	-36.8	915	-4.01%
2024/03/15	2	53.55	1.2	54.27	53.00	0.8	910	0.09%
2024/03/14	2.1	54.80	3	54.70	54.80	-0.9	902	-0.10%
2024/03/13	0.1	55.70	0	0.00	55.30	0.1	897	0.01%
2024/03/12	0	0.00	3	56.90	56.80	-3	895	-0.34%
2024/03/11	1	57.00	20.1	57.15	57.20	-19.1	909	-2.10%
2024/03/08	5.2	56.13	0	0.00	56.20	5.2	913	0.57%
2024/03/07	6	58.02	17.1	58.46	57.70	-11.1	942	-1.18%
2024/03/06	1.2	59.57	1	59.10	59.10	0.2	979	0.02%
2024/03/05	2	59.85	20	60.48	59.90	-18	978	-1.84%
2024/02/29	3	60.20	25	60.41	60.00	-22	1,001	-2.20%
2024/02/27	0	0.00	12	61.38	60.40	-12	1,007	-1.19%
2024/02/26	0	0.00	22	61.14	60.80	-22	1,046	-2.10%
2024/02/23	0	0.00	38	61.72	61.20	-38	1,068	-3.56%
2024/02/22	0	0.00	27	61.74	61.40	-27	1,080	-2.50%
2024/02/21	0.1	61.20	20.5	60.90	60.80	-20.4	1,094	-1.86%
2024/02/20	3	61.43	81	61.63	61.00	-78	1,110	-7.02%
2024/02/19	1	61.20	54	61.26	61.30	-53	1,122	-4.72%
2024/02/16	0	0.00	10	60.54	61.00	-10	1,153	-0.87%
2024/02/15	3	60.03	0	0.00	60.50	3	1,178	0.25%
2024/02/05	7	60.20	0	60.60	60.20	7	1,201	0.58%
2024/02/01	1	61.30	0	0.00	60.90	1	1,224	0.08%
2024/01/31	0	0.00	4.1	61.93	61.80	-4.1	1,275	-0.32%
2024/01/30	11.1	60.74	1	60.80	60.60	10.1	1,299	0.77%
2024/01/29	5	61.32	0	0.00	61.80	5	1,297	0.39%
2024/01/26	5	61.50	0	0.00	61.30	5	1,308	0.38%
2024/01/12	2	62.15	0	0.00	62.20	2	1,508	0.13%
2024/01/10	0	0.00	4	62.48	62.50	-4	1,553	-0.26%
2024/01/09	9	63.10	0	0.00	62.60	9	1,579	0.57%
2024/01/08	7	64.39	1	65.20	64.30	6	1,571	0.38%
2024/01/05	1	65.30	1	65.20	64.90	0	1,575	0.00%
2024/01/03	1	65.50	0	0.00	65.80	1	1,585	0.06%
2024/01/02	1	66.00	0	0.00	66.00	1	1,580	0.06%
2023/12/29	0	0.00	1	66.10	66.70	-1	1,574	-0.06%
2023/12/28	1	65.70	20	66.61	66.40	-19	1,561	-1.22%
2023/12/27	0	0.00	5	65.54	65.50	-5	1,539	-0.32%
2023/12/26	0	0.00	4	65.50	65.20	-4	1,537	-0.26%
2023/12/20	1	64.60	1	64.60	65.10	0	1,538	0.00%
2023/12/19	1	64.30	1	64.60	64.60	0	1,537	0.00%
2023/12/18	1	64.80	0	0.00	65.00	1	1,531	0.07%
2023/12/15	1	64.90	0	0.00	64.90	1	1,530	0.07%
2023/12/14	0	0.00	1	66.00	65.90	-1	1,495	-0.07%
2023/12/13	1	65.70	0	0.00	65.70	1	1,493	0.07%
2023/12/12	2	64.95	0	0.00	65.00	2	1,485	0.13%
2023/12/11	5	65.56	1	65.60	65.40	4	1,476	0.27%
2023/12/08	0	0.00	1	66.10	66.00	-1	1,461	-0.07%
2023/12/07	2	66.20	0	0.00	65.90	2	1,455	0.14%
2023/12/06	1	66.10	1	66.50	66.50	0	1,450	0.00%
2023/12/05	15	66.98	0	0.00	66.90	15	1,434	1.05%
2023/12/04	0	0.00	5	69.92	68.10	-5	1,431	-0.35%
2023/12/01	10	68.80	17	68.80	68.90	-7	1,376	-0.51%
2023/11/30	2	67.80	1	67.60	67.10	1	1,329	0.08%
2023/11/29	3	67.90	3	68.10	68.00	0	1,322	0.00%
2023/11/28	1	65.80	1	67.00	67.40	0	1,309	0.00%
2023/11/27	2	66.75	1	66.00	66.00	1	1,302	0.08%
2023/11/24	1	67.30	10	67.30	67.60	-9	1,289	-0.70%
2023/11/22	1	67.40	6	67.40	67.40	-5	1,229	-0.41%
2023/11/21	3	67.20	0	0.00	67.20	3	1,205	0.25%
2023/11/20	0	0.00	1	67.40	67.50	-1	1,188	-0.08%
2023/11/17	1	66.50	6	66.98	66.70	-5	1,167	-0.43%
2023/11/16	2	66.10	6	66.17	66.30	-4	1,151	-0.35%
2023/11/15	10	66.80	11	66.24	66.40	-1	1,138	-0.09%
2023/11/14	4	65.75	7	65.77	65.60	-3	1,104	-0.27%
2023/11/13	3	65.27	4	65.83	64.90	-1	1,080	-0.09%
2023/11/10	2	64.60	0	0.00	64.20	2	1,058	0.19%
2023/11/09	2	64.00	0	0.00	64.10	2	1,049	0.19%
2023/11/08	6	65.07	3.6	65.20	65.00	2.4	1,042	0.23%
2023/11/07	2	63.90	17	63.86	64.70	-15	990	-1.52%
2023/11/03	5	62.32	25	62.00	61.90	-20	956	-2.09%
2023/11/02	2	61.90	0	0.00	62.50	2	956	0.21%
2023/11/01	1	62.00	1	62.10	61.90	0	939	0.00%
2023/10/31	2	62.20	10	63.07	61.60	-8	939	-0.85%
2023/10/30	0	0.00	1	63.90	64.20	-1	939	-0.11%
2023/10/27	2	63.40	3	63.00	62.00	-1	942	-0.11%
2023/10/26	0	0.00	2	64.50	64.00	-2	926	-0.22%
2023/10/25	11	65.62	10	65.70	65.20	1	920	0.11%
2023/10/24	10	65.90	1	64.90	65.10	9	903	1.00%
2023/10/23	0	0.00	11	63.98	63.60	-11	860	-1.28%
2023/10/20	12	65.15	0	0.00	64.80	12	862	1.39%
2023/10/19	1	64.20	5	64.26	64.60	-4	831	-0.48%
2023/10/18	4	62.65	0	0.00	62.70	4	825	0.48%
2023/10/17	2	64.15	5	62.80	63.50	-3	834	-0.36%
2023/10/16	1	62.50	1	62.60	62.20	0	826	0.00%
2023/10/12	0	0.00	5	60.60	61.10	-5	838	-0.60%
2023/10/11	19	61.11	3	61.37	60.50	16	833	1.92%
2023/10/06	1	62.10	0	0.00	61.80	1	828	0.12%
2023/10/05	10	62.22	4	62.20	61.90	6	835	0.72%
2023/10/03	6	62.10	0	0.00	62.40	6	841	0.71%
2023/10/02	0	62.20	0	0.00	61.80	0	845	0.00%
2023/09/26	2	62.50	0	0.00	62.10	2	856	0.23%
2023/09/21	0	0.00	1	63.10	63.20	-1	860	-0.12%
2023/09/20	3	63.80	0	0.00	63.60	3	878	0.34%
2023/09/13	2	62.90	0	0.00	63.10	2	892	0.22%
2023/09/08	0	0.00	0	64.40	63.80	0	930	0.00%
2023/09/06	0	0.00	1	64.50	64.80	-1	938	-0.11%
2023/09/04	0	0.00	2	64.30	64.40	-2	969	-0.21%
2023/09/01	0	0.00	4	63.60	63.90	-4	986	-0.41%
2023/08/31	1	63.30	0	0.00	63.00	1	987	0.10%
2023/08/28	0	0.00	2	60.80	61.00	-2	1,027	-0.19%
2023/08/24	5	61.12	0	0.00	60.60	5	1,075	0.47%
2023/08/23	1	60.90	21	60.93	60.90	-20	1,077	-1.86%
2023/08/21	2	61.90	0	0.00	61.80	2	1,095	0.18%
2023/08/18	1	62.50	0	0.00	62.70	1	1,148	0.09%
2023/08/17	1	62.91	1	63.50	63.90	0	1,143	0.00%
2023/08/16	1	61.40	0	0.00	62.20	1	1,138	0.09%
2023/08/15	1	66.20	0	0.00	66.20	1	1,132	0.09%
2023/08/14	1	65.80	2	66.00	66.00	-1	1,123	-0.09%
2023/08/11	5	66.64	42	66.72	66.70	-37	1,128	-3.28%
2023/08/10	0.5	67.30	20	67.44	66.90	-19.5	1,121	-1.74%
2023/08/09	0	0.00	10	68.15	67.80	-10	1,108	-0.90%
2023/08/08	1.1	68.42	37	68.78	68.30	-35.9	1,098	-3.27%
2023/08/07	11	68.74	35	69.04	68.70	-24	1,091	-2.20%
2023/08/02	7.1	67.93	0	0.00	67.80	7.1	1,089	0.65%
2023/08/01	7.2	68.40	0	0.00	69.00	7.2	1,074	0.67%
2023/07/31	6	68.92	0	0.00	69.30	6	1,062	0.56%
2023/07/27	1	68.80	0	0.00	69.30	1	1,054	0.09%
2023/07/26	0	0.00	1	69.40	68.60	-1	1,058	-0.09%
2023/07/24	1	70.50	0	0.00	70.40	1	1,050	0.10%
2023/07/21	0	0.00	2	71.85	71.70	-2	1,042	-0.19%
2023/07/20	0	0.00	3	72.00	71.90	-3	1,049	-0.29%
2023/07/19	1	71.20	0	0.00	70.70	1	1,012	0.10%
2023/07/17	0	0.00	6	70.40	70.50	-6	992	-0.60%
2023/07/12	2	68.00	0	0.00	68.00	2	995	0.20%
2023/07/10	1	68.00	1	68.40	68.50	0	993	0.00%
2023/07/07	6	68.48	1	68.50	68.40	5	1,002	0.50%
2023/07/06	6	69.50	11	69.45	69.50	-5	999	-0.50%
2023/06/30	1	68.40	0	0.00	68.30	1	990	0.10%
2023/06/29	2	68.25	0	0.00	68.60	2	990	0.20%
2023/06/28	5	68.04	0	0.00	68.10	5	995	0.50%
2023/06/27	11	68.85	0	0.00	68.20	11	992	1.11%
2023/06/26	2	69.50	0	0.00	69.80	2	989	0.20%
2023/06/21	13	70.08	0	0.00	70.10	13	1,013	1.28%
2023/06/20	8	70.44	0	0.00	70.40	8	1,020	0.78%
2023/06/16	1	71.50	0	0.00	71.70	1	1,018	0.10%
2023/06/15	2	71.80	0	0.00	71.80	2	1,003	0.20%
2023/06/14	12	71.54	1	71.30	71.30	11	1,005	1.09%
2023/06/13	0	0.00	3	72.93	71.80	-3	1,015	-0.30%
2023/06/12	1	71.50	2	72.55	72.50	-1	1,015	-0.10%
2023/06/09	2	71.65	1	72.10	72.10	1	1,009	0.10%
2023/06/08	0	0.00	7	72.49	72.20	-7	1,009	-0.69%
2023/06/07	0	0.00	3	71.50	71.70	-3	990	-0.30%
2023/06/06	0	0.00	2	69.80	69.70	-2	981	-0.20%
2023/06/05	0	0.00	2	70.20	70.30	-2	986	-0.20%
2023/06/02	0	0.00	1	70.10	70.20	-1	986	-0.10%
2023/06/01	1	70.70	0	0.00	70.60	1	1,012	0.10%
2023/05/31	15	70.08	3	70.60	70.30	12	997	1.20%
2023/05/26	5	69.24	0	0.00	69.20	5	984	0.51%
2023/05/24	3	70.77	8	70.10	70.60	-5	992	-0.50%
2023/05/19	0	0.00	20	68.19	68.40	-20	1,040	-1.92%
2023/05/12	5	67.00	3	67.40	67.40	2	1,068	0.19%
2023/05/11	1	67.40	0	0.00	66.90	1	1,084	0.09%
2023/05/10	0	0.00	2	68.00	68.20	-2	1,121	-0.18%
2023/05/08	0	0.00	4	68.60	68.20	-4	1,223	-0.33%
2023/05/05	0	0.00	2	68.60	68.40	-2	1,251	-0.16%
2023/05/04	0	0.00	2	67.50	67.50	-2	1,312	-0.15%
2023/05/03	1	66.90	0	0.00	67.00	1	1,428	0.07%
2023/04/27	1	67.20	0	0.00	66.90	1	1,436	0.07%
2023/04/25	11	67.70	0	0.00	67.00	11	1,433	0.77%
2023/04/24	1	70.10	0	0.00	70.10	1	1,410	0.07%
2023/04/21	3	71.07	0	0.00	70.00	3	1,415	0.21%
2023/04/20	1	71.70	0	0.00	71.70	1	1,424	0.07%
2023/04/19	16	72.71	5	72.82	72.30	11	1,438	0.76%
2023/04/18	1	73.70	0	0.00	74.50	1	1,437	0.07%
2023/04/17	2	73.95	0	0.00	74.00	2	1,441	0.14%
2023/04/13	5	74.30	5	74.72	74.10	0	1,454	0.00%
2023/04/12	0	0.00	9	75.23	75.30	-9	1,465	-0.61%
2023/04/11	0	0.00	2	74.65	74.40	-2	1,462	-0.14%
2023/04/07	2	74.30	0	0.00	74.40	2	1,472	0.14%
2023/04/06	1	73.10	4	74.65	74.80	-3	1,479	-0.20%
2023/03/31	1	73.90	6	74.53	73.90	-5	1,478	-0.34%
2023/03/30	0	0.00	1	74.20	74.00	-1	1,487	-0.07%
2023/03/29	6	73.07	0	0.00	73.50	6	1,540	0.39%
2023/03/28	11	73.20	0	0.00	73.10	11	1,657	0.66%
2023/03/27	4	74.50	0	0.00	74.20	4	1,673	0.24%
2023/03/24	0	0.00	9	75.58	75.90	-9	1,692	-0.53%
2023/03/23	5	73.50	11	73.94	74.00	-6	1,687	-0.36%
2023/03/22	0	0.00	2	73.00	72.90	-2	1,689	-0.12%
2023/03/20	1	72.20	3	72.60	72.70	-2	1,705	-0.12%
2023/03/17	1	72.20	10	72.27	71.40	-9	1,730	-0.52%
2023/03/16	17	72.46	0	0.00	71.40	17	1,723	0.99%
2023/03/15	3	74.43	0	0.00	74.10	3	1,708	0.18%
2023/03/14	1	75.30	8	75.88	75.30	-7	1,708	-0.41%
2023/03/13	0	0.00	2	75.65	76.40	-2	1,722	-0.12%
2023/03/10	1.2	76.27	0	0.00	75.50	1.2	1,726	0.07%
2023/03/09	0	0.00	3	77.10	77.00	-3	1,729	-0.17%
2023/03/08	0	0.00	2	76.95	77.00	-2	1,734	-0.12%
2023/03/07	1	76.60	0	0.00	76.50	1	1,743	0.06%
2023/03/06	2	76.80	11	76.77	76.60	-9	1,735	-0.52%
2023/03/03	0	0.00	3	75.27	75.20	-3	1,705	-0.18%
2023/03/02	2	74.40	0	0.00	74.30	2	1,702	0.12%
2023/03/01	1	73.70	4	74.65	74.80	-3	1,701	-0.18%
2023/02/24	5	74.08	0	0.00	74.10	5	1,696	0.29%
2023/02/23	0	0.00	10	75.37	75.60	-10	1,692	-0.59%
2023/02/22	7	74.30	3	74.90	74.70	4	1,705	0.23%
2023/02/21	7	75.50	13	76.05	75.40	-6	1,727	-0.35%
2023/02/20	14.1	74.23	0	0.00	74.60	14.1	1,801	0.78%
2023/02/17	19	74.82	0	0.00	74.70	19	1,784	1.06%
2023/02/16	0	0.00	10	76.65	76.70	-10	1,753	-0.57%
2023/02/15	1	75.50	0	0.00	75.90	1	1,794	0.06%
2023/02/14	0	0.00	1	75.70	75.50	-1	1,851	-0.05%
2023/02/13	7	75.11	0	0.00	74.80	7	1,861	0.38%
2023/02/10	11	76.06	0	0.00	75.80	11	1,882	0.58%
2023/02/09	1	76.40	1	76.80	76.70	0	1,873	0.00%
2023/02/08	11	77.50	12	77.62	77.50	-1	1,860	-0.05%
2023/02/07	10	76.85	13	76.55	77.40	-3	1,826	-0.16%
2023/02/06	11.1	75.14	11	75.97	74.60	0.1	1,784	0.01%
2023/02/03	0	0.00	3	76.63	76.70	-3	1,758	-0.17%
2023/02/02	4	76.37	11	76.94	77.30	-7	1,731	-0.40%
2023/02/01	15	76.15	43.1	75.20	75.80	-28.1	1,665	-1.69%
2023/01/31	0	0.00	14	72.49	72.70	-14	1,558	-0.90%
2023/01/30	5	71.70	12	71.35	71.60	-7	1,541	-0.45%
2023/01/17	5	70.20	2	70.00	70.20	3	1,528	0.20%
2023/01/16	0	0.00	5	69.68	69.70	-5	1,533	-0.33%
2023/01/13	6	69.50	0	0.00	69.30	6	1,534	0.39%
2023/01/12	0	0.00	1	70.60	70.30	-1	1,548	-0.06%
2023/01/10	1	70.20	3	70.53	70.60	-2	1,586	-0.13%
2023/01/09	1	70.10	0	0.00	70.30	1	1,585	0.06%
2023/01/06	0	0.00	7	69.89	69.80	-7	1,579	-0.44%
2023/01/05	0	0.00	1	69.50	69.10	-1	1,573	-0.06%
2023/01/03	1	69.00	4	69.20	69.40	-3	1,588	-0.19%
2022/12/30	0	0.00	1	68.90	68.20	-1	1,579	-0.06%
2022/12/29	0	0.00	1	67.89	68.30	-1	1,568	-0.06%
2022/12/28	5	67.14	0	0.00	66.80	5	1,564	0.32%
2022/12/27	1	68.10	0	0.00	68.10	1	1,567	0.06%
2022/12/26	0	0.00	1	68.30	68.50	-1	1,566	-0.06%
2022/12/23	1	66.90	1	67.60	67.60	0	1,565	0.00%
2022/12/22	3	67.07	1	67.60	67.60	2	1,565	0.13%
2022/12/21	14	67.81	0	0.00	67.10	14	1,561	0.90%
2022/12/20	8	69.84	13	71.74	68.20	-5	1,512	-0.33%
2022/12/16	2	68.55	2	68.40	68.50	0	1,374	0.00%
2022/12/15	5	68.24	4	69.40	69.70	1	1,335	0.07%
2022/12/13	1	68.40	0	0.00	68.00	1	1,298	0.08%
2022/12/12	2	68.75	0	0.00	68.30	2	1,289	0.16%
2022/12/09	5	70.20	0	0.00	70.30	5	1,272	0.39%
2022/12/08	2	69.00	0	0.00	69.80	2	1,242	0.16%
2022/12/07	3	70.00	0	0.00	69.10	3	1,234	0.24%
2022/12/06	5	71.10	0	0.00	70.50	5	1,224	0.41%
2022/12/05	1	72.50	2	72.30	72.60	-1	1,214	-0.08%
2022/12/02	10	72.50	3	72.67	72.80	7	1,199	0.58%
2022/12/01	13	71.92	4	72.00	72.10	9	1,177	0.76%
2022/11/30	10	71.30	0	0.00	71.20	10	1,162	0.86%
2022/11/29	2	68.45	1	68.30	70.20	1	1,144	0.09%
2022/11/28	0	0.00	1	69.80	69.60	-1	1,121	-0.09%
2022/11/24	10	71.90	0	0.00	72.00	10	1,109	0.90%
2022/11/23	3	70.03	1	70.20	70.20	2	1,098	0.18%
2022/11/22	5	69.76	1	70.10	69.90	4	1,099	0.36%
2022/11/21	7	71.23	0	0.00	70.80	7	1,086	0.64%
2022/11/18	0	0.00	1	72.90	72.50	-1	1,066	-0.09%
2022/11/17	1	72.00	11	72.62	72.60	-10	1,037	-0.96%
2022/11/16	7	71.96	13	72.41	73.10	-6	996	-0.60%
2022/11/11	1	70.50	6	70.80	70.00	-5	877	-0.57%
2022/11/10	5	69.96	7	70.11	70.00	-2	827	-0.24%
2022/11/09	0	0.00	3	68.30	68.30	-3	768	-0.39%
2022/11/07	10	66.90	3	67.17	66.60	7	743	0.94%
2022/11/03	1	65.60	0	0.00	65.60	1	751	0.13%
2022/11/02	1	62.80	6	66.62	66.80	-5	759	-0.66%
2022/11/01	6	65.47	4	65.78	65.80	2	754	0.26%
2022/10/31	1	66.30	0	0.00	66.40	1	770	0.13%
2022/10/27	0	0.00	7	67.21	68.00	-7	787	-0.89%
2022/10/26	1	64.90	1	65.70	65.10	0	793	0.00%
2022/10/24	5	66.50	5	67.78	66.00	0	808	0.00%
2022/10/21	6	66.52	0	0.00	66.10	6	817	0.73%
2022/10/20	1	66.40	2	68.10	67.70	-1	848	-0.12%
2022/10/19	0	0.00	1	68.20	68.30	-1	914	-0.11%
2022/10/18	0	0.00	4	66.35	66.00	-4	896	-0.45%
2022/10/13	6	61.08	0	0.00	59.90	6	911	0.66%
2022/10/12	1	62.00	0	0.00	62.10	1	902	0.11%
2022/10/11	7	62.19	0	0.00	62.20	7	907	0.77%
2022/10/05	1.4	68.50	5	67.36	67.60	-3.7	899	-0.41%
2022/09/29	0	0.00	6	64.70	65.30	-6	903	-0.66%
2022/09/28	3	64.83	0	0.00	63.70	3	901	0.33%
2022/09/27	0	0.00	1	66.60	66.60	-1	897	-0.11%
2022/09/26	4	67.18	0	0.00	67.00	4	907	0.44%
2022/09/23	2	69.25	0	0.00	70.50	2	966	0.21%
2022/09/22	4	69.53	0	0.00	69.60	4	979	0.41%
2022/09/21	5	70.30	0	0.00	70.10	5	987	0.51%
2022/09/19	1	69.70	1	70.30	70.30	0	1,000	0.00%
2022/09/15	0	0.00	1	71.80	71.80	-1	1,008	-0.10%
2022/09/14	0	0.00	2	71.70	71.70	-2	1,017	-0.20%
2022/09/08	0	0.00	5.1	71.05	71.30	-5.1	1,067	-0.47%
2022/09/07	0.1	68.50	0	0.00	68.30	0.1	1,070	0.01%
2022/09/06	2	69.50	0	0.00	69.00	2	1,073	0.19%
2022/09/05	7	70.87	3	71.03	70.70	4	1,076	0.37%
2022/09/02	4	72.90	0	0.00	72.80	4	1,085	0.37%
2022/09/01	1	73.80	0	0.00	73.30	1	1,104	0.09%
2022/08/29	2	72.65	0	0.00	73.10	2	1,130	0.18%
2022/08/22	2	74.65	0	0.00	74.50	2	1,195	0.17%
2022/08/18	2	74.55	0	0.00	74.70	2	1,235	0.16%
2022/08/15	6	74.70	0	0.00	74.70	6	1,234	0.49%
2022/08/12	0	0.00	2	74.20	74.30	-2	1,233	-0.16%
2022/08/11	1	73.30	0	0.00	73.10	1	1,229	0.08%
2022/08/09	2	73.60	0	0.00	74.00	2	1,245	0.16%
2022/08/08	0	0.00	3	81.90	82.00	-3	1,245	-0.24%
2022/08/05	18	81.00	1	81.50	81.50	17	1,229	1.38%
2022/08/04	4	79.55	0	0.00	79.80	4	1,216	0.33%
2022/08/03	1	78.80	0	0.00	78.50	1	1,216	0.08%
2022/08/02	7.1	79.11	0	0.00	79.00	7.1	1,221	0.58%
2022/08/01	3	79.90	0	0.00	80.30	3	1,216	0.25%
2022/07/29	2.1	80.57	0	0.00	80.40	2.1	1,214	0.17%
2022/07/28	1	80.00	0	0.00	81.30	1	1,221	0.08%
2022/07/27	2	78.55	4	81.08	81.30	-2	1,220	-0.16%
2022/07/26	26.1	79.66	1	80.10	79.30	25.1	1,190	2.11%
2022/07/25	2	86.60	0	0.00	86.10	2	1,116	0.18%
2022/07/22	7	88.60	2	87.90	87.50	5	1,121	0.45%
2022/07/21	0	0.00	7	87.41	88.60	-7	1,134	-0.62%
2022/07/20	1	84.10	1	85.20	83.80	0	1,144	0.00%
2022/07/19	2	83.60	0	0.00	83.80	2	1,170	0.17%
2022/07/18	0	0.00	1	84.00	83.50	-1	1,191	-0.08%
2022/07/15	0	0.00	3	81.20	81.50	-3	1,200	-0.25%
2022/07/14	1	78.10	3	80.20	80.10	-2	1,212	-0.17%
2022/07/12	3.1	77.57	3	76.53	76.20	0.1	1,261	0.01%
2022/07/11	5.1	79.50	0	0.00	79.10	5.1	1,330	0.38%
2022/07/08	0	0.00	1	80.00	80.50	-1	1,362	-0.07%
2022/07/07	1	79.50	2	79.55	79.40	-1	1,370	-0.07%
2022/07/06	6	79.37	0	0.00	78.00	6	1,408	0.43%
2022/07/05	2	79.25	1	80.80	80.00	1	1,515	0.07%
2022/07/04	0	0.00	1	79.10	79.70	-1	1,525	-0.07%
2022/07/01	24.2	80.09	2	80.05	78.40	22.2	1,546	1.44%
2022/06/30	9	86.73	1	86.10	85.80	8	1,505	0.53%
2022/06/29	20	89.69	10	90.00	89.60	10	1,513	0.66%
2022/06/28	8	90.79	0	0.00	90.90	8	1,549	0.52%
2022/06/24	5	91.00	0	0.00	90.80	5	1,892	0.26%
2022/06/23	2	90.80	0	0.00	91.10	2	1,932	0.10%
2022/06/22	1	92.80	0	0.00	91.50	1	1,993	0.05%
2022/06/20	4	91.55	0	0.00	91.00	4	2,354	0.17%
2022/06/17	3	91.93	0	0.00	93.90	3	2,382	0.13%
2022/06/16	10	93.96	0	0.00	93.70	10	2,388	0.42%
2022/06/14	4	94.65	1	96.00	96.00	3	2,499	0.12%
2022/06/13	15	96.66	0	0.00	96.40	15	2,512	0.60%
2022/06/10	4	98.25	1	98.50	98.10	3	2,550	0.12%
2022/06/09	2	100.00	0	0.00	100.00	2	2,585	0.08%
2022/06/06	1	101.00	0	0.00	101.00	1	2,908	0.03%
2022/06/01	1	102.50	4	102.75	102.50	-3	2,977	-0.10%
2022/05/31	1	100.00	0	0.00	100.00	1	2,997	0.03%
2022/05/30	0	0.00	1	99.40	99.70	-1	3,047	-0.03%
2022/05/27	0	0.00	5	98.84	98.40	-5	3,075	-0.16%
2022/05/26	4	100.50	4	99.38	98.00	0	3,081	0.00%
2022/05/25	0	0.00	2	98.25	98.70	-2	3,059	-0.07%
2022/05/23	0	0.00	1	98.90	98.50	-1	3,093	-0.03%
2022/05/20	1	99.10	4	99.48	99.40	-3	3,094	-0.10%
2022/05/19	0	0.00	2	97.30	99.00	-2	3,091	-0.06%
2022/05/18	3	99.10	2	99.40	98.80	1	3,089	0.03%
2022/05/17	1	98.40	2	98.15	98.40	-1	3,082	-0.03%
2022/05/13	0	0.00	6	97.03	97.40	-6	3,108	-0.19%
2022/05/09	2	93.60	0	0.00	93.70	2	3,149	0.06%
2022/05/06	0.2	96.10	0	0.00	96.60	0.2	3,150	0.01%
2022/05/05	1	96.90	1	97.40	96.80	0	3,165	0.00%
2022/04/28	2	92.45	16.4	93.43	93.40	-14.4	3,183	-0.45%
2022/04/27	6	90.87	0	0.00	93.40	6	3,174	0.19%
2022/04/26	9	94.87	0	0.00	94.00	9	3,147	0.29%
2022/04/25	8.1	95.40	0	0.00	95.10	8.1	3,130	0.26%
2022/04/22	3	99.40	0	0.00	99.00	3	3,100	0.10%
2022/04/21	1	102.00	2	102.00	101.00	-1	3,094	-0.03%
2022/04/19	3	100.00	0	0.00	100.50	3	3,073	0.10%
2022/04/18	5	98.06	0	0.00	99.00	5	3,057	0.16%
2022/04/15	35.1	98.52	4.6	99.06	98.30	30.5	3,030	1.01%
2022/04/14	4	101.88	0	0.00	101.50	4	2,998	0.13%
2022/04/13	1	103.00	2	103.00	103.00	-1	2,996	-0.03%
2022/04/12	5.1	101.83	1.4	101.89	102.00	3.8	2,992	0.13%
2022/04/11	13	104.50	5.5	105.82	104.00	7.5	2,970	0.25%
2022/04/08	1	115.00	0	0.00	114.50	1	2,880	0.03%
2022/04/07	3	113.33	2.3	113.83	112.50	0.7	2,927	0.02%
2022/04/06	16	115.97	3	116.00	116.00	13	2,935	0.44%
2022/04/01	4.6	118.17	1	118.00	118.50	3.6	2,904	0.12%
2022/03/31	2.3	119.17	1	120.00	119.50	1.3	2,882	0.04%
2022/03/30	1	124.50	1	123.50	120.50	0	2,845	0.00%
2022/03/29	2	124.25	10.2	124.31	122.00	-8.2	2,731	-0.30%
2022/03/28	3	118.83	1.4	119.86	119.50	1.6	2,534	0.06%
2022/03/25	15	120.67	5	120.10	119.50	10	2,495	0.40%
2022/03/24	5.2	121.60	1	121.50	121.50	4.2	2,438	0.17%
2022/03/23	7	123.71	9.9	124.30	123.00	-2.9	2,365	-0.12%
2022/03/22	10	119.10	4	118.00	119.00	6	2,096	0.29%
2022/03/18	0	0.00	1	119.00	117.50	-1	2,034	-0.05%
2022/03/17	0	0.00	9	116.89	119.00	-9	1,989	-0.45%
2022/03/16	7.1	112.30	1	113.00	113.50	6.1	1,922	0.32%
2022/03/15	2.4	113.46	0	0.00	112.00	2.4	1,911	0.13%
2022/03/14	11	117.86	6	116.67	116.50	5	1,870	0.27%
2022/03/11	5.2	117.49	14	117.54	117.50	-8.8	1,827	-0.48%
2022/03/10	12	117.79	21	116.71	116.00	-9	1,768	-0.51%
2022/03/09	14	116.00	19	116.39	115.50	-5	1,653	-0.30%
2022/03/08	0	0.00	7	111.00	110.50	-7	1,505	-0.47%
2022/03/07	2.3	110.22	4	110.25	110.00	-1.7	1,467	-0.12%
2022/03/04	8.5	114.34	5	114.70	113.50	3.5	1,445	0.24%
2022/03/03	1	113.00	2	113.75	113.50	-1	1,410	-0.07%
2022/03/02	4	111.13	3	110.17	111.00	1	1,367	0.07%
2022/03/01	0	0.00	10	108.50	109.00	-10	1,340	-0.75%
2022/02/23	0	0.00	1	107.50	108.50	-1	1,343	-0.07%
2022/02/22	2	106.50	1	106.00	106.50	1	1,364	0.07%
2022/02/21	4	107.50	0	0.00	107.50	4	1,404	0.28%
2022/02/18	0.2	107.50	0	0.00	107.50	0.2	1,475	0.01%
2022/02/17	5	106.70	0	0.00	106.50	5	1,497	0.33%
2022/02/16	1	107.50	6	108.17	108.50	-5	1,536	-0.33%
2022/02/15	1	108.50	4	108.00	106.50	-3	1,523	-0.20%
2022/02/11	1	106.50	0	0.00	106.00	1	1,528	0.07%
2022/02/09	0	0.00	1	104.50	105.50	-1	1,531	-0.07%
2022/02/08	2	102.00	0	0.00	102.50	2	1,529	0.13%
2022/02/07	12	100.92	0	0.00	101.50	12	1,537	0.78%
2022/01/26	3	100.50	0	0.00	100.50	3	1,534	0.20%
2022/01/25	12	101.42	0	0.00	101.00	12	1,572	0.76%
2022/01/24	3	102.50	0	0.00	102.50	3	1,638	0.18%
2022/01/18	3	104.83	2	105.50	105.00	1	2,009	0.05%
2022/01/14	14	101.50	0	0.00	101.50	14	2,088	0.67%
2022/01/13	1	103.00	0	0.00	102.50	1	2,130	0.05%
2022/01/12	20	102.63	0	0.00	104.50	20	2,246	0.89%
2022/01/11	21	103.48	0	0.00	103.50	21	2,260	0.93%
2022/01/10	7	104.86	0	0.00	105.00	7	2,272	0.31%
2022/01/07	8	105.44	0	0.00	105.00	8	2,310	0.35%
2022/01/06	0	0.00	1	111.00	110.00	-1	2,306	-0.04%
2022/01/05	0	0.00	2	109.50	109.50	-2	2,316	-0.09%
2022/01/04	1	107.50	0	0.00	109.00	1	2,312	0.04%
2022/01/03	2	111.00	0	0.00	110.00	2	2,322	0.09%
2021/12/30	3	112.50	5	111.80	112.50	-2	2,314	-0.09%
2021/12/29	19	108.76	7	109.29	110.00	12	2,264	0.53%
2021/12/28	0	0.00	3	106.50	106.50	-3	2,241	-0.13%
2021/12/27	0	0.00	2	107.50	107.00	-2	2,260	-0.09%
2021/12/23	3	109.00	0	0.00	108.00	3	2,290	0.13%
2021/12/22	0	0.00	2	107.50	106.50	-2	2,294	-0.09%
2021/12/21	6	103.83	0	0.00	105.50	6	2,294	0.26%
2021/12/20	80	103.77	0	0.00	103.00	80	2,306	3.47%
2021/12/16	0	0.00	5	104.50	105.00	-5	2,313	-0.22%
2021/12/15	6	102.92	0	0.00	102.50	6	2,305	0.26%
2021/12/14	1	103.00	0	0.00	102.50	1	2,334	0.04%
2021/12/13	7	104.36	1	105.50	104.00	6	2,336	0.26%
2021/12/09	2	105.25	0	0.00	106.00	2	2,357	0.08%
2021/12/08	0	0.00	1	106.00	105.00	-1	2,383	-0.04%
2021/12/07	2	105.50	2	105.50	105.50	0	2,427	0.00%
2021/12/06	2	107.50	0	0.00	107.00	2	2,475	0.08%
2021/12/03	1	109.00	5	108.30	108.50	-4	2,545	-0.16%
2021/12/01	4	107.75	2	108.25	109.00	2	2,673	0.07%
2021/11/30	0	0.00	2	107.00	106.00	-2	2,734	-0.07%
2021/11/29	3	104.33	0	0.00	105.50	3	2,886	0.10%
2021/11/26	5	104.30	0	0.00	104.00	5	2,937	0.17%
2021/11/24	5	106.60	0	0.00	107.50	5	2,985	0.17%
2021/11/23	1	109.50	1	110.00	108.50	0	2,999	0.00%
2021/11/22	1	110.00	2	109.00	110.50	-1	3,054	-0.03%
2021/11/19	4	110.50	0	0.00	109.50	4	3,098	0.13%
2021/11/18	11	112.59	1	111.50	112.50	10	3,195	0.31%
2021/11/17	1	110.50	8	112.13	112.00	-7	3,203	-0.22%
2021/11/16	1	110.00	1	108.50	109.00	0	3,179	0.00%
2021/11/15	2	108.50	7	109.43	109.00	-5	3,218	-0.16%
2021/11/12	2	107.00	0	0.00	106.50	2	3,253	0.06%
2021/11/10	0	0.00	32	107.06	108.00	-32	3,338	-0.96%
2021/11/09	0	0.00	1	107.00	106.00	-1	3,361	-0.03%
2021/11/08	0	0.00	13	104.00	104.00	-13	3,369	-0.39%
2021/11/04	1	105.00	1	105.50	104.00	0	3,439	0.00%
2021/11/03	3	103.33	1	103.50	103.50	2	3,596	0.06%
2021/11/02	2	105.00	1	107.00	103.00	1	3,655	0.03%
2021/11/01	9	103.00	3	105.33	106.00	6	3,680	0.16%
2021/10/29	6	103.25	3	102.50	103.00	3	3,746	0.08%
2021/10/28	35	104.63	5	104.70	105.00	30	3,765	0.80%
2021/10/27	3	104.83	3	107.00	108.50	0	3,793	0.00%
2021/10/26	32	108.14	8	107.25	107.00	24	3,828	0.63%
2021/10/25	0	0.00	2	117.25	118.50	-2	3,885	-0.05%
2021/10/22	0	0.00	8	115.50	117.00	-8	4,099	-0.20%
2021/10/21	6	115.50	0	0.00	113.00	6	4,279	0.14%
2021/10/20	29	115.41	10	116.05	115.50	19	4,452	0.43%
2021/10/19	0	0.00	12	113.88	114.00	-12	4,703	-0.26%
2021/10/18	11	108.95	1	112.00	109.00	10	5,117	0.20%
2021/10/15	0	0.00	13	110.00	110.50	-13	5,588	-0.23%
2021/10/14	1	104.50	2	104.25	104.50	-1	5,788	-0.02%
2021/10/13	5	103.20	3	103.00	103.00	2	6,351	0.03%
2021/10/12	3	108.83	0	0.00	107.50	3	6,537	0.05%
2021/10/08	14	114.93	2	114.75	111.00	12	6,678	0.18%
2021/10/05	2	105.25	2	111.00	110.50	0	7,572	0.00%
2021/10/01	4	109.50	0.1	109.50	108.00	3.9	7,685	0.05%
2021/09/29	3	111.33	0	0.00	110.50	3	7,697	0.04%
2021/09/28	4	114.13	0	0.00	114.50	4	7,709	0.05%
2021/09/27	1	116.50	3	119.00	116.50	-2	7,706	-0.03%
2021/09/24	1	116.00	1	117.50	117.00	0	7,702	0.00%
2021/09/23	4	116.88	0	0.00	116.00	4	7,687	0.05%
2021/09/17	0	0.00	1	119.00	118.00	-1	7,715	-0.01%
2021/09/15	1	117.50	1	117.00	117.50	0	7,729	0.00%
2021/09/14	2	116.00	2	118.25	119.00	0	7,752	0.00%
2021/09/13	0	0.00	3	118.50	117.50	-3	7,756	-0.04%
2021/09/10	6	115.67	3	117.17	116.00	3	7,780	0.04%
2021/09/09	1	117.00	1	115.50	116.00	0	7,817	0.00%
2021/09/08	31	115.81	5	115.50	114.00	26	7,840	0.33%
2021/09/07	16	120.25	3	120.50	122.00	13	7,904	0.16%
2021/09/06	5	125.90	5	126.10	126.00	0	7,897	0.00%
2021/09/03	4	127.00	4	129.00	129.50	0	8,131	0.00%
2021/09/02	9	131.33	10	131.70	125.00	-1	8,269	-0.01%
2021/09/01	5	126.80	3	128.00	129.00	2	8,179	0.02%
2021/08/31	1	126.00	2	128.00	128.50	-1	8,133	-0.01%
2021/08/27	2	124.50	1	125.50	125.50	1	8,096	0.01%
2021/08/26	3	127.33	4	129.88	126.00	-1	8,071	-0.01%
2021/08/25	2	126.25	5	127.70	126.50	-3	8,014	-0.04%
2021/08/24	6	125.50	11	127.91	124.50	-5	7,960	-0.06%
2021/08/23	2	123.77	3	124.50	124.00	-1	7,855	-0.01%
2021/08/20	2	120.50	4	121.75	122.00	-2	7,844	-0.03%
2021/08/19	5	119.00	5	122.60	117.00	0	7,810	0.00%
2021/08/18	1	113.00	0.1	116.00	121.50	0.9	7,764	0.01%
2021/08/17	4	116.63	1.3	121.67	116.50	2.7	7,741	0.04%
2021/08/16	3	121.33	3	121.17	121.50	0	7,712	0.00%
2021/08/13	4	121.50	5	123.40	120.50	-1	7,655	-0.01%
2021/08/12	2	124.25	2	124.75	123.50	0	7,617	0.00%
2021/08/11	19	122.00	3	123.00	122.50	16	7,595	0.21%
2021/08/10	6	126.92	2	126.00	126.50	4	7,575	0.05%
2021/08/09	16.4	136.76	14	138.68	131.50	2.4	7,561	0.03%
2021/08/06	7	138.50	5	138.60	138.00	2	7,426	0.03%
2021/08/05	3	137.67	10	137.80	137.50	-7	7,380	-0.09%
2021/08/04	12.1	136.05	4	137.38	135.50	8.1	7,358	0.11%
2021/08/03	12	136.96	18	137.58	139.00	-6	7,293	-0.08%
2021/08/02	2	133.50	3	136.33	136.50	-1	7,234	-0.01%
2021/07/30	5	137.30	8	137.31	134.50	-3	7,180	-0.04%
2021/07/29	12	135.67	3	135.50	136.00	9	7,096	0.13%
2021/07/28	17	135.38	17	135.35	136.00	0	6,891	0.00%
2021/07/27	8	137.00	0	0.00	133.50	8	6,708	0.12%
2021/07/26	11	135.45	13	137.65	137.50	-2	6,546	-0.03%
2021/07/23	65	136.28	28	135.91	131.00	37	6,378	0.58%
2021/07/22	9	145.11	26	146.83	144.00	-17	6,094	-0.28%
2021/07/21	13	142.58	45	143.93	144.50	-32	5,887	-0.54%
2021/07/20	7	139.00	7	138.00	135.50	0	5,616	0.00%
2021/07/19	63	142.78	54	146.44	142.00	9	5,552	0.16%
2021/07/16	6	127.67	56	136.67	137.50	-50	5,129	-0.97%
2021/07/15	1	122.50	5	125.20	125.00	-4	4,912	-0.08%
2021/07/14	15	119.67	9	120.33	124.50	6	4,772	0.13%
2021/07/13	15	124.67	71	126.20	121.00	-56	4,530	-1.24%
2021/07/12	4	113.13	48.4	114.37	116.00	-44.4	4,161	-1.07%
2021/07/09	5	105.90	8.1	106.69	105.50	-3.1	3,907	-0.08%
2021/07/08	0	0.00	36	104.06	103.50	-36	3,869	-0.93%
2021/07/07	0	0.00	6.1	102.25	103.50	-6.1	3,842	-0.16%
2021/07/06	1	102.00	0	0.00	100.00	1	3,874	0.03%
2021/07/05	2	102.00	3	102.33	102.50	-1	3,926	-0.03%
2021/07/02	4.1	98.51	1	99.50	99.70	3.1	4,024	0.08%
2021/07/01	5.1	99.50	5	98.80	98.50	0.1	4,066	0.00%
2021/06/30	6	99.73	0	0.00	100.00	6	4,102	0.15%
2021/06/29	2	99.15	0	0.00	99.00	2	4,132	0.05%
2021/06/28	12.1	99.01	7	100.36	100.50	5.1	4,203	0.12%
2021/06/25	23	100.72	2	100.00	100.00	21	4,308	0.49%
2021/06/24	1	100.50	0	0.00	101.50	1	4,309	0.02%
2021/06/23	3	100.00	2.1	101.79	102.00	0.9	4,318	0.02%
2021/06/22	1	101.50	1	103.00	100.50	0	4,307	0.00%
2021/06/21	38	101.32	2	100.50	100.50	36	4,291	0.84%
2021/06/18	20	105.25	2	108.25	106.00	18	4,272	0.42%
2021/06/17	1	102.00	11	108.50	109.50	-10	4,201	-0.24%
2021/06/16	2	104.75	15	108.47	104.50	-13	4,140	-0.31%
2021/06/15	1	105.00	15	105.33	105.50	-14	4,046	-0.35%
2021/06/11	42	105.92	33	108.65	105.00	9	4,015	0.22%
2021/06/10	11	110.00	67.2	108.82	110.00	-56.2	3,788	-1.48%
2021/06/09	0	0.00	37	99.86	100.00	-37	3,614	-1.02%
2021/06/08	0	0.00	2	97.25	97.30	-2	3,563	-0.06%
2021/06/07	10	95.39	37	94.67	97.00	-27	3,553	-0.76%
2021/06/04	1	95.60	2	95.05	95.60	-1	3,534	-0.03%
2021/06/03	4	95.43	6	95.63	95.40	-2	3,547	-0.06%
2021/06/02	6	94.13	0	0.00	94.30	6	3,563	0.17%
2021/06/01	6	95.33	11	95.65	95.10	-5	3,564	-0.14%
2021/05/31	7	94.37	25	94.15	94.40	-18	3,571	-0.50%
2021/05/28	10	94.75	7	95.49	94.60	3	3,581	0.08%
2021/05/27	5	93.98	1	93.20	94.20	4	3,576	0.11%
2021/05/26	6	92.98	10	92.95	92.90	-4	3,620	-0.11%
2021/05/25	5	93.94	24	92.78	93.20	-19	3,719	-0.51%
2021/05/24	8	89.08	7	90.04	89.90	1	3,920	0.03%
2021/05/21	5	89.40	0	0.00	89.30	5	4,014	0.12%
2021/05/20	2	88.45	2	89.30	88.30	0	4,058	0.00%
2021/05/19	3	87.90	0	0.00	88.10	3	4,127	0.07%
2021/05/18	1	87.00	5	85.74	87.50	-4	4,173	-0.10%
2021/05/17	9	82.03	6	85.17	83.40	3	4,268	0.07%
2021/05/14	2	86.80	10	87.70	87.50	-8	4,337	-0.18%
2021/05/13	16	85.63	20	85.97	85.90	-4	4,583	-0.09%
2021/05/12	5	85.20	1	84.90	85.00	4	4,720	0.08%
2021/05/11	22.8	91.79	0	0.00	89.50	22.8	4,853	0.47%
2021/05/10	5	96.20	0	0.00	97.00	5	4,802	0.10%
2021/05/07	0	0.00	1.1	98.09	97.00	-1.1	4,782	-0.02%
2021/05/06	7	96.14	16	97.23	96.00	-9	4,748	-0.19%
2021/05/05	11	95.11	4	97.20	94.00	7	4,716	0.15%
2021/05/04	9	96.88	6	96.08	97.70	3	4,719	0.06%
2021/05/03	79	98.69	8.3	101.40	98.90	70.7	4,666	1.52%
2021/04/29	5	102.40	100	103.55	102.50	-95	4,589	-2.07%
2021/04/28	5	102.50	8	103.94	102.50	-3	4,530	-0.07%
2021/04/27	44	102.05	8	103.25	101.00	36	4,451	0.81%
2021/04/26	107	102.57	50	105.08	106.50	57	4,223	1.35%	大買/
2021/04/23	11	97.09	37	98.51	98.80	-26	4,003	-0.65%
2021/04/22	4	96.50	10	97.59	97.40	-6	3,843	-0.16%
2021/04/21	3	93.70	0	0.00	93.40	3	3,679	0.08%
2021/04/20	1	94.00	0	0.00	93.70	1	3,688	0.03%
2021/04/19	1	93.90	4	95.30	93.60	-3	3,732	-0.08%
2021/04/16	0	0.00	13	95.66	95.50	-13	3,811	-0.34%
2021/04/15	2	94.00	0	0.00	94.00	2	3,795	0.05%
2021/04/14	9	93.06	30	92.43	92.80	-21	3,779	-0.56%
2021/04/13	12	95.43	20	95.53	94.90	-8	3,737	-0.21%
2021/04/12	9	96.11	4	98.58	95.40	5	3,707	0.13%
2021/04/09	28	96.40	1	96.10	95.80	27	3,665	0.74%
2021/04/08	7	98.09	19	98.66	98.20	-12	3,607	-0.33%
2021/04/07	1	95.80	7	96.04	95.10	-6	3,487	-0.17%
2021/04/06	3	94.77	2	95.90	94.80	1	3,428	0.03%
2021/04/01	8	94.55	2	94.20	94.50	6	3,385	0.18%
2021/03/31	24	93.38	20	94.54	93.40	4	3,344	0.12%
2021/03/30	1	92.50	48	93.44	95.20	-47	3,262	-1.44%
2021/03/29	2	90.55	13	90.76	90.10	-11	3,143	-0.35%
2021/03/26	0	0.00	17	90.36	90.40	-17	3,134	-0.54%
2021/03/25	1	88.60	1	89.90	88.20	0	3,118	0.00%
2021/03/24	0	0.00	9	88.23	88.10	-9	3,118	-0.29%
2021/03/23	3	89.00	6	90.40	88.90	-3	3,123	-0.10%
2021/03/22	2	89.15	0	0.00	88.70	2	3,087	0.06%
2021/03/19	12	88.62	0	0.00	89.30	12	3,079	0.39%
2021/03/18	2	89.70	11	89.45	89.40	-9	3,069	-0.29%
2021/03/17	17	88.02	480	87.67	87.20	-463	3,048	-15.19%	大賣/鉅額交易
2021/03/16	484	89.97	13	90.30	89.70	471	3,037	15.51%	大買/鉅額交易
2021/03/15	0	0.00	25	88.00	88.00	-25	3,066	-0.82%
2021/03/12	0	0.00	1	85.50	86.10	-1	3,048	-0.03%
2021/03/11	1	84.50	0	85.40	84.80	1	3,061	0.03%
2021/03/10	12	83.82	1	83.70	83.40	11	3,091	0.36%
2021/03/09	4	83.10	2	83.85	83.20	2	3,127	0.06%
2021/03/08	5	84.72	2	84.10	84.10	3	3,121	0.10%
2021/03/05	2	84.20	2	85.20	85.20	0	3,109	0.00%
2021/03/03	9	84.90	3	85.90	85.90	6	3,135	0.19%
2021/03/02	6	87.97	1	87.60	86.10	5	3,109	0.16%
2021/02/26	5	88.00	2	87.90	87.60	3	3,085	0.10%
2021/02/25	24	91.76	24	92.93	90.00	0	3,040	0.00%
2021/02/24	15	94.25	43	95.96	92.00	-28	2,949	-0.95%
2021/02/23	5	88.48	23	89.59	90.00	-18	2,693	-0.67%
2021/02/22	8	88.18	1	88.00	88.00	7	2,601	0.27%
2021/02/19	6	87.57	5	88.70	88.40	1	2,627	0.04%
2021/02/18	4	85.33	2	87.00	87.00	2	2,566	0.08%
2021/02/17	8	84.84	8	85.19	87.00	0	2,549	0.00%
2021/02/05	15	80.89	27	81.65	82.40	-12	2,429	-0.49%
2021/02/04	9	80.82	52.7	81.26	81.80	-43.7	2,325	-1.88%
2021/02/03	0	0.00	212	76.76	78.20	-212	2,047	-10.36%	大賣/鉅額交易
2021/02/02	22	73.80	17	75.70	74.80	5	1,886	0.27%
2021/02/01	2	71.20	0	0.00	73.50	2	1,712	0.12%
2021/01/29	3	71.77	0	0.00	71.20	3	1,692	0.18%
2021/01/28	2	71.60	2	71.60	71.80	0	1,686	0.00%
2021/01/27	6	72.52	0	0.00	72.70	6	1,683	0.36%
2021/01/26	6	72.97	3	74.60	72.90	3	1,678	0.18%
2021/01/25	3	72.53	19	72.84	74.00	-16	1,638	-0.98%
2021/01/21	2	71.75	0	0.00	71.00	2	1,685	0.12%
2021/01/20	2	70.95	0	0.00	71.00	2	1,716	0.12%
2021/01/19	4	71.80	0	0.00	71.80	4	1,728	0.23%
2021/01/18	6	71.47	0.1	72.00	71.60	5.9	1,732	0.34%
2021/01/15	11	71.88	0	0.00	71.70	11	1,724	0.64%
2021/01/14	0	0.00	4	72.98	72.90	-4	1,711	-0.23%
2021/01/13	5	72.50	0	0.00	72.80	5	1,725	0.29%
2021/01/12	52.1	72.94	32	72.81	72.80	20.1	1,728	1.16%
2021/01/11	2	73.90	26	74.39	75.10	-24	1,670	-1.44%
2021/01/08	1	72.10	2.1	72.01	72.20	-1.1	1,570	-0.07%
2021/01/07	19	71.41	1	71.30	71.40	18	1,578	1.14%
2021/01/06	5	72.50	4	71.90	71.50	1	1,595	0.06%
2021/01/04	0	0.00	6	73.42	73.40	-6	1,597	-0.38%
2020/12/31	4	72.48	0	0.00	72.60	4	1,610	0.25%
2020/12/30	0	0.00	15	72.31	72.50	-15	1,598	-0.94%
2020/12/28	24	71.11	0	0.00	71.20	24	1,582	1.52%
2020/12/25	1	71.80	0	0.00	71.50	1	1,574	0.06%
2020/12/22	8	71.36	8	72.64	71.00	0	1,550	0.00%
2020/12/21	13	70.98	0	0.00	71.20	13	1,528	0.85%
2020/12/18	6	71.75	19	72.89	71.70	-13	1,512	-0.86%
2020/12/17	0	0.00	5	72.60	72.40	-5	1,488	-0.34%
2020/12/16	1	71.10	0	0.00	71.20	1	1,472	0.07%
2020/12/15	17	71.02	0	0.00	70.20	17	1,464	1.16%
2020/12/14	0	0.00	30	71.96	71.60	-30	1,450	-2.07%
2020/12/11	7	71.80	10	71.90	72.10	-3	1,441	-0.21%
2020/12/10	20	74.04	0	0.00	73.50	20	1,422	1.41%
2020/12/09	17	75.94	12	75.83	75.60	5	1,397	0.36%
2020/12/08	3	73.67	2	73.50	73.70	1	1,297	0.08%
2020/12/07	0	0.00	5	74.50	73.50	-5	1,277	-0.39%
2020/12/04	0	0.00	25	72.92	73.50	-25	1,247	-2.00%
2020/12/03	4	72.98	8	73.20	71.90	-4	1,212	-0.33%
2020/12/02	0	0.00	6	72.62	72.50	-6	1,168	-0.51%
2020/12/01	6	70.78	1	71.40	71.40	5	1,156	0.43%
2020/11/30	0	0.00	2	72.50	71.80	-2	1,141	-0.18%
2020/11/27	2	72.75	13	73.28	72.50	-11	1,129	-0.97%
2020/11/26	2	71.30	11	71.13	71.50	-9	1,079	-0.83%
2020/11/25	22	71.98	2	71.60	71.30	20	1,065	1.88%
2020/11/24	3	72.43	4	72.60	72.60	-1	1,048	-0.10%
2020/11/23	8	72.53	1	72.80	73.10	7	1,033	0.68%
2020/11/20	1	72.50	7	72.40	72.30	-6	1,004	-0.60%
2020/11/18	12	72.75	21	72.34	72.80	-9	973	-0.92%
2020/11/17	15	70.95	5	71.20	70.90	10	896	1.11%
2020/11/16	52	71.36	18	70.93	71.10	34	909	3.74%
2020/11/12	0	0.00	2	69.30	69.10	-2	878	-0.23%
2020/11/10	0	0.00	4	69.30	69.50	-4	879	-0.45%
2020/11/09	0	0.00	4	69.95	69.90	-4	880	-0.45%
2020/11/06	0	0.00	3	69.60	69.40	-3	886	-0.34%
2020/11/05	3	69.30	1	69.90	69.30	2	930	0.21%
2020/11/03	1	69.80	3	69.87	69.80	-2	998	-0.20%
2020/10/30	6	69.58	5	70.50	70.50	1	1,086	0.09%
2020/10/29	3	70.00	20	70.54	70.50	-17	1,073	-1.58%
2020/10/28	0	0.00	31	69.18	69.40	-31	1,042	-2.97%
2020/10/27	2	68.30	7	68.50	68.50	-5	1,046	-0.48%
2020/10/26	0	0.00	4	68.00	68.10	-4	1,044	-0.38%
2020/10/23	0	0.00	8	67.65	67.60	-8	1,075	-0.74%
2020/10/22	6	67.12	1	67.00	67.40	5	1,142	0.44%
2020/10/21	5	67.20	1	68.00	67.10	4	1,157	0.35%
2020/10/20	5	66.60	10	68.10	67.90	-5	1,149	-0.43%
2020/10/19	0	0.00	2	66.70	66.80	-2	1,144	-0.17%
2020/10/16	7	66.66	0	0.00	66.30	7	1,166	0.60%
2020/10/15	9	67.16	0	0.00	66.90	9	1,176	0.77%
2020/10/14	0	0.00	14	68.31	68.40	-14	1,178	-1.19%
2020/10/12	5	66.80	7	67.91	66.60	-2	1,205	-0.17%
2020/10/08	2	67.00	6	66.90	67.10	-4	1,268	-0.32%
2020/10/07	5	65.48	5	65.82	65.60	0	1,272	0.00%
2020/10/06	2	64.40	10	65.34	65.50	-8	1,366	-0.59%
2020/09/29	3	63.93	0	0.00	63.90	3	1,541	0.19%
2020/09/28	0	0.00	2	63.60	63.70	-2	1,724	-0.12%
2020/09/25	3	62.87	8	63.66	63.10	-5	1,761	-0.28%
2020/09/24	2	64.00	12	64.10	64.00	-10	1,771	-0.56%
2020/09/23	8	64.84	1	64.80	64.60	7	1,785	0.39%
2020/09/22	0	0.00	2	65.40	65.30	-2	1,793	-0.11%
2020/09/21	6	66.33	0	0.00	66.00	6	1,803	0.33%
2020/09/17	0	0.00	4	66.35	66.10	-4	1,828	-0.22%
2020/09/16	2	66.10	5	66.20	66.00	-3	1,839	-0.16%
2020/09/15	1	66.30	0.5	66.30	66.00	0.6	1,858	0.03%
2020/09/14	0	0.00	4	65.65	65.80	-4	1,961	-0.20%
2020/09/11	5	64.70	2	64.60	64.40	3	1,968	0.15%
2020/09/09	0	0.00	3	65.43	65.40	-3	1,973	-0.15%
2020/09/08	0	0.00	3	65.20	65.90	-3	1,978	-0.15%
2020/09/07	0	0.00	2	64.40	64.40	-2	1,982	-0.10%
2020/09/04	2	63.50	6	63.80	63.80	-4	1,998	-0.20%
2020/09/03	1	64.70	3	64.80	64.30	-2	2,008	-0.10%
2020/09/02	2	64.45	0	0.00	64.60	2	2,021	0.10%
2020/09/01	3	64.20	0	0.00	64.00	3	2,050	0.15%
2020/08/31	10	64.05	0	0.00	63.80	10	2,063	0.48%
2020/08/28	5	64.10	1	64.30	64.10	4	2,095	0.19%
2020/08/27	2	65.10	3	64.80	64.60	-1	2,107	-0.05%
2020/08/26	0	0.00	1	65.00	64.90	-1	2,128	-0.05%
2020/08/25	3	64.57	0	0.00	64.60	3	2,134	0.14%
2020/08/24	2	64.00	0	0.00	65.00	2	2,145	0.09%
2020/08/21	9	64.18	3	64.67	64.00	6	2,151	0.28%
2020/08/20	31	63.96	2	63.90	63.90	29	2,150	1.35%
2020/08/19	13	65.72	1	66.20	65.60	12	2,123	0.57%
2020/08/18	23	66.20	0	0.00	66.20	23	2,111	1.09%
2020/08/14	1	66.70	1	66.90	67.00	0	2,107	0.00%
2020/08/13	5	66.56	7	66.44	66.60	-2	2,106	-0.09%
2020/08/12	23	66.36	0	0.00	66.40	23	2,102	1.09%
2020/08/11	26	67.39	1	69.00	67.40	25	2,086	1.20%
2020/08/10	3	72.43	18	72.63	72.70	-15	2,057	-0.73%
2020/08/07	3	72.77	3	72.50	72.70	0	2,034	0.00%
2020/08/06	8	74.15	5	73.80	73.30	3	2,010	0.15%
2020/08/05	0	0.00	3	73.07	73.30	-3	1,944	-0.15%
2020/08/04	0	0.00	1	72.60	72.80	-1	1,939	-0.05%
2020/08/03	8	72.34	0	0.00	72.20	8	1,941	0.41%
2020/07/31	3	72.83	12	73.18	72.30	-9	1,936	-0.46%
2020/07/30	0	0.00	21	72.52	72.50	-21	1,938	-1.08%
2020/07/29	0	0.00	6	71.15	71.70	-6	1,925	-0.31%
2020/07/28	18	69.00	2	70.00	68.50	16	1,897	0.84%
2020/07/27	23	71.10	0	0.00	70.80	23	1,850	1.24%
2020/07/24	5	71.60	0	0.00	71.20	5	1,858	0.27%
2020/07/23	2	72.30	5	72.30	72.20	-3	1,902	-0.16%
2020/07/22	1	72.30	7	72.36	72.20	-6	1,920	-0.31%
2020/07/21	6	71.10	1	71.00	71.10	5	1,916	0.26%
2020/07/20	5	70.60	0	0.00	70.50	5	1,917	0.26%
2020/07/17	15	71.10	5	71.00	70.40	10	1,898	0.53%
2020/07/16	4	70.58	10	71.00	71.00	-6	1,890	-0.32%
2020/07/15	17	72.31	3	74.07	72.30	14	1,857	0.75%
2020/07/14	10	72.69	7	73.29	73.00	3	1,816	0.17%
2020/07/13	0	0.00	19	73.65	73.40	-19	1,801	-1.05%
2020/07/10	3	72.00	2	73.60	71.50	1	1,731	0.06%
2020/07/09	21	72.18	1	73.00	72.50	20	1,694	1.18%
2020/07/08	10	72.80	25	72.85	72.70	-15	1,667	-0.90%
2020/07/07	28	71.65	64	72.65	73.00	-36	1,596	-2.26%
2020/07/06	9	69.82	14	70.05	69.90	-5	1,436	-0.35%
2020/07/03	5	68.68	11	68.92	68.60	-6	1,421	-0.42%
2020/07/02	3	68.20	15	67.97	68.40	-12	1,446	-0.83%
2020/06/30	9	66.60	1	66.90	66.70	8	1,504	0.53%
2020/06/29	4	66.50	0	0.00	66.70	4	1,508	0.27%
2020/06/24	4	67.48	3	67.80	67.40	1	1,499	0.07%
2020/06/23	9	66.88	1	67.40	67.30	8	1,503	0.53%
2020/06/22	10	66.83	2	67.00	66.90	8	1,508	0.53%
2020/06/19	9	66.33	1	66.60	65.20	8	1,508	0.53%
2020/06/18	4	65.43	2	65.80	65.30	2	1,435	0.14%
2020/06/17	0	0.00	2	65.70	65.40	-2	1,428	-0.14%
2020/06/12	7	65.43	0	0.00	65.70	7	1,505	0.47%
2020/06/11	0	0.00	8	66.90	66.70	-8	1,546	-0.52%
2020/06/10	0	0.00	4	67.50	67.20	-4	1,578	-0.25%
2020/06/09	3	67.20	50	67.66	67.30	-47	1,619	-2.90%
2020/06/08	3	67.80	4	68.18	67.90	-1	1,680	-0.06%
2020/06/05	0	0.00	19	67.59	67.60	-19	1,693	-1.12%
2020/06/04	3	66.90	27	67.69	67.60	-24	1,759	-1.36%
2020/06/03	0	0.00	2	66.85	66.90	-2	1,946	-0.10%
2020/06/02	0	0.00	6	66.58	66.40	-6	2,185	-0.27%
2020/06/01	1	64.60	1	65.70	65.60	0	2,273	0.00%
2020/05/29	5	64.74	0	0.00	64.40	5	2,458	0.20%
2020/05/28	3	65.33	0	0.00	65.10	3	2,459	0.12%
2020/05/26	0	0.00	4	66.13	66.10	-4	2,471	-0.16%
2020/05/25	3	65.13	1	65.60	65.50	2	2,463	0.08%
2020/05/22	8	65.46	1	66.40	65.10	7	2,473	0.28%
2020/05/21	0	0.00	30	66.17	66.00	-30	2,470	-1.21%
2020/05/20	0	0.00	3	65.83	65.50	-3	2,466	-0.12%
2020/05/19	0	0.00	2	65.00	65.10	-2	2,459	-0.08%
2020/05/18	50	64.76	2	65.00	64.30	48	2,461	1.95%
2020/05/15	14	64.59	0	0.00	64.20	14	2,460	0.57%
2020/05/14	20	65.40	2	65.30	65.00	18	2,442	0.74%
2020/05/13	4	66.15	0	0.00	66.20	4	2,424	0.17%
2020/05/12	7	66.51	7	66.90	66.30	0	2,418	0.00%
2020/05/11	3	66.27	0	0.00	66.60	3	2,401	0.12%
2020/05/08	13	66.18	0	0.00	66.10	13	2,391	0.54%
2020/05/07	8	66.36	0	0.00	66.50	8	2,400	0.33%
2020/05/06	6	66.37	3	66.87	65.90	3	2,463	0.12%
2020/05/05	2	65.00	0	0.00	65.00	2	2,500	0.08%
2020/05/04	2	65.55	0	0.00	65.30	2	2,496	0.08%
2020/04/30	4	66.23	5	66.30	66.30	-1	2,502	-0.04%
2020/04/29	3	66.33	1	66.40	66.20	2	2,523	0.08%
2020/04/28	23	66.94	1	67.20	66.60	22	2,500	0.88%
2020/04/27	1	68.70	16	69.38	70.00	-15	2,450	-0.61%
2020/04/24	0	0.00	3	67.80	68.00	-3	2,408	-0.12%
2020/04/23	0	0.00	4	68.00	68.00	-4	2,387	-0.17%
2020/04/21	5	66.14	0	0.00	66.00	5	2,357	0.21%
2020/04/20	0	0.00	8	67.14	67.40	-8	2,344	-0.34%
2020/04/17	3	67.30	6	68.33	66.60	-3	2,338	-0.13%
2020/04/16	0	0.00	8	66.43	67.00	-8	2,299	-0.35%
2020/04/15	0	0.00	4	65.25	65.80	-4	2,271	-0.18%
2020/04/14	3	64.73	4	64.70	64.70	-1	2,248	-0.04%
2020/04/13	6	63.50	13	65.00	63.80	-7	2,233	-0.31%
2020/04/10	2	63.85	1	64.00	63.90	1	2,211	0.05%
2020/04/09	26	64.83	7	64.80	64.10	19	2,201	0.86%
2020/04/08	4	64.20	7	64.80	65.00	-3	2,179	-0.14%
2020/04/07	2	63.30	12	64.07	64.50	-10	2,157	-0.46%
2020/04/06	6	62.07	20	62.71	62.90	-14	2,113	-0.66%
2020/04/01	3	60.93	14	60.86	61.00	-11	2,056	-0.54%
2020/03/31	2	59.65	2	59.60	59.60	0	2,020	0.00%
2020/03/30	6	58.83	8	59.73	60.10	-2	2,004	-0.10%
2020/03/27	0	0.00	4	60.75	59.40	-4	1,995	-0.20%
2020/03/26	0	0.00	7	60.16	60.30	-7	1,977	-0.35%
2020/03/25	11	60.21	1	60.00	59.30	10	1,958	0.51%
2020/03/24	10	58.90	7	59.33	58.70	3	1,933	0.16%
2020/03/23	5	58.20	11	58.82	58.40	-6	1,895	-0.32%
2020/03/20	1	58.40	6	59.48	60.00	-5	1,886	-0.27%
2020/03/19	25	56.86	1	56.30	55.00	24	1,870	1.28%
2020/03/18	7	62.07	0	0.00	60.40	7	1,835	0.38%
2020/03/17	11	62.95	14	64.38	63.40	-3	1,805	-0.17%
2020/03/16	7	61.71	25	62.91	61.80	-18	1,748	-1.03%
2020/03/13	38	59.55	20	60.09	60.60	18	1,693	1.06%
2020/03/12	44	64.73	3	65.43	64.60	41	1,644	2.49%
2020/03/11	5	68.22	1	70.00	67.60	4	1,574	0.25%
2020/03/10	22	67.96	12	69.55	68.70	10	1,542	0.65%
2020/03/09	84	71.71	48	76.80	69.90	36	1,459	2.47%
2020/03/06	4	73.75	50	73.77	74.00	-46	1,236	-3.72%
2020/03/05	21	71.45	2	72.15	70.20	19	982	1.93%
2020/03/04	13	69.72	31	70.27	71.20	-18	871	-2.07%
2020/03/03	2	65.50	5	66.60	65.80	-3	681	-0.44%
2020/03/02	9	64.57	5	65.50	64.50	4	671	0.60%
2020/02/27	13	65.78	0	0.00	65.60	13	654	1.99%
2020/02/26	1	66.50	0	0.00	66.50	1	645	0.15%
2020/02/25	6	66.42	2	66.40	66.50	4	645	0.62%
2020/02/24	2	67.60	0	0.00	67.40	2	633	0.32%
2020/02/21	3	68.50	0	0.00	68.30	3	627	0.48%
2020/02/19	5	68.50	1	68.20	68.40	4	628	0.64%
2020/02/18	3	69.30	1	69.50	68.90	2	623	0.32%
2020/02/17	5	69.50	15	70.01	69.40	-10	627	-1.59%
2020/02/12	0	0.00	3	69.90	70.00	-3	635	-0.47%
2020/02/11	1	69.40	1	69.50	69.50	0	632	0.00%
2020/02/10	15	70.05	2	71.30	69.50	13	629	2.06%
2020/02/07	23	70.96	48	71.55	71.30	-25	606	-4.12%
2020/02/06	8	71.25	0	0.00	69.30	8	528	1.51%
2020/02/05	0	0.00	1	67.80	68.50	-1	451	-0.22%
2020/02/04	15	68.17	14	67.83	67.70	1	445	0.22%
2020/02/03	7	69.43	23	68.63	69.60	-16	428	-3.74%
2020/01/30	10	66.40	0	0.00	65.40	10	405	2.47%
2020/01/17	1	68.70	0	0.00	68.60	1	392	0.25%
2020/01/15	6	68.75	0	0.00	68.70	6	395	1.52%
2020/01/14	1	69.90	0	0.00	69.50	1	402	0.25%
2020/01/13	0	0.00	15	69.00	70.50	-15	399	-3.75%
2020/01/10	5	68.10	6	68.40	68.30	-1	412	-0.24%
2020/01/08	13	67.39	0	0.00	67.40	13	420	3.09%
2020/01/06	3	68.33	0	0.00	68.70	3	422	0.71%
2020/01/03	0	0.00	2	69.50	69.50	-2	424	-0.47%
2019/12/31	5	68.80	1	69.00	68.70	4	426	0.94%
2019/12/30	3	69.40	0	0.00	69.20	3	428	0.70%
2019/12/26	0	0.00	1	69.80	69.70	-1	429	-0.23%
2019/12/24	5	69.60	0	0.00	69.40	5	435	1.15%
2019/12/23	0	0.00	3	69.80	69.70	-3	437	-0.69%
2019/12/18	0	0.00	3	70.90	70.80	-3	469	-0.64%
2019/12/17	0	0.00	2	70.45	70.50	-2	475	-0.42%
2019/12/16	10	70.20	24	70.45	70.00	-14	478	-2.93%
2019/12/13	0	0.00	8	69.85	70.00	-8	490	-1.63%
2019/12/12	6	69.10	0	0.00	69.10	6	480	1.25%
2019/12/09	1	69.70	5	70.00	69.70	-4	480	-0.83%
2019/12/06	0	0.00	8	69.90	69.10	-8	473	-1.69%
2019/11/29	6	67.62	1	67.80	67.80	5	458	1.09%
2019/11/28	6	69.30	2	68.90	68.80	4	456	0.88%
2019/11/27	0	0.00	12	69.18	69.10	-12	455	-2.63%
2019/11/26	1	68.50	12.1	68.50	68.50	-11.1	448	-2.47%
2019/11/25	0	0.00	5	67.60	67.70	-5	446	-1.12%
2019/11/22	7	66.63	0	0.00	66.70	7	448	1.56%
2019/11/21	10	66.63	1	67.60	67.60	9	445	2.02%
2019/11/20	5	67.70	3	67.80	67.90	2	443	0.45%
2019/11/19	0	0.00	1	68.40	68.30	-1	443	-0.23%
2019/11/18	1	68.90	5	69.00	68.60	-4	442	-0.90%
2019/11/15	0	0.00	7	68.20	68.20	-7	439	-1.59%
2019/11/14	4	67.80	0	0.00	68.00	4	436	0.92%
2019/11/13	2	67.70	20	67.32	68.00	-18	434	-4.15%
2019/11/11	7	65.47	0	0.00	65.40	7	426	1.64%
2019/11/07	5	66.18	0	0.00	66.00	5	463	1.08%
2019/11/06	5	66.30	0	0.00	66.50	5	471	1.06%
2019/11/04	3	66.40	1	67.00	67.00	2	484	0.41%
2019/11/01	5	66.00	0	0.00	66.40	5	489	1.02%
2019/10/31	1	66.70	0	0.00	66.50	1	493	0.20%
2019/10/30	1	66.70	0	0.00	66.60	1	498	0.20%
2019/10/29	9	67.56	10	68.58	67.40	-1	504	-0.20%
2019/10/25	0	0.00	3	68.20	67.50	-3	540	-0.55%
2019/10/22	2	67.85	5	68.20	67.50	-3	550	-0.54%
2019/10/21	6	67.70	5	67.80	67.80	1	546	0.18%
2019/10/18	8	67.05	1	67.50	68.00	7	547	1.28%
2019/10/17	1	66.20	11	66.67	67.20	-10	533	-1.87%
2019/10/16	1	65.50	0	0.00	65.60	1	532	0.19%
2019/10/14	0	0.00	6	66.18	66.00	-6	552	-1.09%
2019/10/09	5	64.80	0	0.00	64.70	5	559	0.89%
2019/10/07	0	0.00	4	65.40	65.60	-4	565	-0.71%
2019/10/04	1	65.00	0	0.00	65.00	1	573	0.17%
2019/10/03	1	65.50	0	0.00	65.50	1	589	0.17%
2019/09/27	7	65.49	0	0.00	65.00	7	602	1.16%
2019/09/25	5	66.40	0	0.00	66.50	5	619	0.81%
2019/09/24	6	67.33	2	68.00	67.30	4	635	0.63%
2019/09/23	1	68.40	15	68.46	68.30	-14	636	-2.20%
2019/09/20	2	66.80	8	66.45	66.80	-6	626	-0.96%
2019/09/19	2	64.70	1	65.20	65.20	1	629	0.16%
2019/09/18	12	64.84	0	0.00	64.20	12	656	1.83%
2019/09/16	7	66.13	2	66.20	66.40	5	691	0.72%
2019/09/12	1	66.00	0	0.00	66.30	1	701	0.14%
2019/09/11	2	65.70	0	0.00	65.70	2	705	0.28%
2019/09/10	4	66.30	0	0.00	66.20	4	706	0.57%
2019/09/09	2	66.40	0	0.00	66.40	2	715	0.28%
2019/09/06	1	67.30	0	0.00	67.40	1	715	0.14%
2019/09/05	0	0.00	4	67.38	67.20	-4	722	-0.55%
2019/09/03	4	67.35	0	0.00	67.20	4	750	0.53%
2019/08/30	4	67.08	1	67.10	66.90	3	771	0.39%
2019/08/22	1	67.30	1	67.20	67.40	0	831	0.00%
2019/08/20	3	66.83	0	0.00	66.80	3	836	0.36%
2019/08/19	0	0.00	5	67.20	67.30	-5	841	-0.59%
2019/08/16	0	0.00	1	65.80	66.50	-1	848	-0.12%
2019/08/15	12	64.89	1	64.70	64.60	11	846	1.30%
2019/08/14	5	66.56	0	0.00	66.50	5	851	0.59%
2019/08/13	5	66.50	1	65.90	65.80	4	856	0.47%
2019/08/12	0	0.00	11	71.18	71.40	-11	848	-1.30%
2019/08/08	2	71.00	4	70.90	71.00	-2	832	-0.24%
2019/08/07	0	0.00	1	71.30	70.60	-1	828	-0.12%
2019/08/06	0	0.00	3	70.10	70.10	-3	837	-0.36%
2019/08/05	4	70.10	0	0.00	70.20	4	841	0.48%
2019/08/02	2	70.70	0	0.00	70.80	2	848	0.24%
2019/08/01	17	71.16	0	0.00	71.10	17	855	1.99%
2019/07/31	6	70.18	0	0.00	70.00	6	849	0.71%
2019/07/30	172	71.36	0	0.00	70.00	172	841	20.44%	大買/鉅額交易
2019/07/29	2	74.30	14	75.07	74.30	-12	808	-1.48%
2019/07/26	3	74.90	4	74.90	74.70	-1	807	-0.12%
2019/07/25	0	0.00	8	74.98	74.80	-8	826	-0.97%
2019/07/24	0	0.00	6	74.62	74.20	-6	830	-0.72%
2019/07/22	2	73.40	0	0.00	73.70	2	845	0.24%
2019/07/19	5	73.00	0	0.00	73.00	5	855	0.58%
2019/07/18	6	73.47	0	0.00	73.10	6	876	0.68%
2019/07/16	0	0.00	1	75.50	74.20	-1	974	-0.10%
2019/07/15	0	0.00	6	74.43	75.00	-6	964	-0.62%
2019/07/10	0	0.00	10	73.80	74.00	-10	956	-1.05%
2019/07/09	10	72.10	0	0.00	73.20	10	950	1.05%
2019/07/05	1	73.70	0	0.00	73.90	1	933	0.11%
2019/07/03	0	0.00	5	73.90	74.00	-5	937	-0.53%
2019/07/02	0	0.00	3	73.97	74.00	-3	935	-0.32%
2019/07/01	0	0.00	10	73.30	73.50	-10	924	-1.08%
2019/06/27	0	0.00	10	72.00	71.60	-10	908	-1.10%
2019/06/25	2	70.80	14	71.32	71.50	-12	890	-1.35%
2019/06/24	0	0.00	13	69.36	70.40	-13	863	-1.50%
2019/06/20	6	68.37	11	68.27	68.30	-5	815	-0.61%
2019/06/19	1	67.40	0	0.00	67.30	1	815	0.12%
2019/06/18	17	66.65	0	0.00	66.40	17	833	2.04%
2019/06/17	30	67.17	0	0.00	66.80	30	836	3.59%
2019/06/14	5	67.90	0	0.00	67.80	5	836	0.60%
2019/06/13	15	68.01	0	0.00	68.00	15	839	1.79%
2019/06/12	0	0.00	10	68.30	68.70	-10	840	-1.19%
2019/06/11	0	0.00	5	67.10	67.10	-5	837	-0.60%
2019/06/10	1	66.10	0	0.00	66.10	1	830	0.12%
2019/06/06	1	66.30	0	0.00	66.30	1	829	0.12%
2019/06/05	2	66.30	0	0.00	66.50	2	828	0.24%
2019/06/04	3	66.37	0	0.00	65.70	3	828	0.36%
2019/06/03	1	66.50	0	0.00	66.60	1	840	0.12%
2019/05/31	0	0.00	2	66.70	67.10	-2	853	-0.23%
2019/05/30	4	65.73	5	65.96	66.00	-1	849	-0.12%
2019/05/29	2	65.00	0	0.00	64.80	2	841	0.24%
2019/05/27	1	64.50	0	0.00	64.90	1	839	0.12%
2019/05/23	6	64.50	0	0.00	64.60	6	844	0.71%
2019/05/20	2	65.85	2	65.70	65.50	0	843	0.00%
2019/05/17	12	65.83	2	65.70	65.20	10	852	1.17%
2019/05/15	2	67.00	0	0.00	67.00	2	867	0.23%
2019/05/14	6	66.58	5	66.24	66.30	1	883	0.11%
2019/05/13	18	68.11	0	0.00	67.30	18	887	2.03%
2019/05/10	1	70.00	0	0.00	69.30	1	920	0.11%
2019/05/09	14	71.16	0	0.00	70.30	14	959	1.46%
2019/05/07	5	72.30	0	0.00	72.10	5	1,081	0.46%
2019/05/06	4	72.00	0	0.00	71.90	4	1,095	0.37%
2019/05/03	1	73.20	0	0.00	73.30	1	1,096	0.09%
2019/05/02	3	73.00	0	0.00	72.80	3	1,116	0.27%
2019/04/30	0	0.00	1	74.00	74.00	-1	1,113	-0.09%
2019/04/29	0	0.00	2	73.20	73.10	-2	1,134	-0.18%
2019/04/26	10	74.50	0	0.00	74.20	10	1,150	0.87%
2019/04/25	5	75.60	0	0.00	75.70	5	1,170	0.43%
2019/04/24	25	76.80	1	77.00	76.50	24	1,193	2.01%
2019/04/23	6	76.53	1	77.30	76.70	5	1,190	0.42%
2019/04/22	2	76.50	185	76.97	78.10	-183	1,180	-15.50%	大賣/鉅額交易
2019/04/19	0	0.00	5	73.50	73.50	-5	1,125	-0.44%
2019/04/16	0	0.00	1	73.00	73.00	-1	1,172	-0.09%
2019/04/10	6	72.40	0	0.00	72.40	6	1,181	0.51%
2019/04/08	0	0.00	2	73.60	73.60	-2	1,175	-0.17%
2019/04/03	1	72.80	0	0.00	72.90	1	1,175	0.09%
2019/04/01	1	72.40	5	72.46	72.70	-4	1,175	-0.34%
2019/03/29	6	73.03	0	0.00	73.00	6	1,171	0.51%
2019/03/27	2	73.80	7	73.90	73.60	-5	1,189	-0.42%
2019/03/25	8	72.04	0	0.00	72.20	8	1,194	0.67%
2019/03/22	3	73.17	1	73.20	73.40	2	1,199	0.17%
2019/03/21	7	74.54	2	73.70	72.60	5	1,231	0.41%
2019/03/20	2	72.50	5	73.00	73.00	-3	1,225	-0.24%
2019/03/19	0	0.00	5	72.30	72.40	-5	1,226	-0.41%
2019/03/18	5	71.60	3	71.60	71.50	2	1,222	0.16%
2019/03/15	1	71.10	0	0.00	70.60	1	1,221	0.08%
2019/03/12	3	70.90	0	0.00	70.90	3	1,234	0.24%
2019/03/11	10	70.95	0	0.00	70.60	10	1,249	0.80%
2019/03/08	1	71.40	0	0.00	71.20	1	1,275	0.08%
2019/03/07	4	73.03	2	72.20	72.00	2	1,285	0.16%
2019/03/06	0	0.00	2	71.00	70.60	-2	1,286	-0.16%
2019/03/05	8	71.80	0	0.00	71.00	8	1,292	0.62%
2019/03/04	0	0.00	4	72.20	72.20	-4	1,293	-0.31%
2019/02/27	12	72.10	0	0.00	73.00	12	1,289	0.93%
2019/02/25	6	72.47	2	73.00	72.10	4	1,273	0.31%
2019/02/22	2	73.10	0	0.00	73.10	2	1,272	0.16%
2019/02/21	1	73.20	0	0.00	73.60	1	1,276	0.08%
2019/02/19	5	72.80	2	73.50	74.00	3	1,269	0.24%
2019/02/18	2	73.00	2	73.20	73.00	0	1,276	0.00%
2019/02/15	5	72.70	0	0.00	73.90	5	1,267	0.39%
2019/02/14	0	0.00	10	73.85	73.40	-10	1,267	-0.79%
2019/02/13	11	72.00	5	71.98	71.70	6	1,251	0.48%
2019/02/12	10	73.50	0	0.00	73.20	10	1,239	0.81%
2019/02/11	0	0.00	20	72.85	73.60	-20	1,230	-1.63%
2019/01/30	5	71.40	0	0.00	70.50	5	1,196	0.42%
2019/01/29	9	68.38	53	68.84	69.30	-44	1,161	-3.79%
2019/01/28	3	66.27	4	66.43	66.20	-1	1,052	-0.09%
2019/01/25	0	0.00	10	66.87	67.00	-10	1,052	-0.95%
2019/01/24	0	0.00	7	65.99	65.60	-7	1,052	-0.66%
2019/01/23	2	66.30	34	66.19	66.40	-32	1,058	-3.02%
2019/01/22	0	0.00	14	64.81	65.30	-14	1,049	-1.33%
2019/01/21	8	65.05	3	64.73	64.80	5	1,036	0.48%
2019/01/18	6	63.67	16	63.39	63.30	-10	1,011	-0.99%
2019/01/17	32	62.24	12	61.95	61.70	20	999	2.00%
2019/01/16	5	64.30	37	64.29	64.60	-32	968	-3.30%
2019/01/15	0	0.00	7	62.54	62.60	-7	944	-0.74%
2019/01/11	0	0.00	11	61.89	61.90	-11	931	-1.18%
2019/01/10	0	0.00	17	60.59	60.70	-17	905	-1.88%
2019/01/09	2	59.05	6	59.02	59.20	-4	879	-0.45%
2019/01/08	0	0.00	5	58.60	57.90	-5	866	-0.58%
2019/01/07	0	0.00	6	58.35	58.70	-6	868	-0.69%
2019/01/04	1	56.50	1	57.10	57.30	0	872	0.00%
2019/01/03	5	57.60	0	0.00	57.40	5	892	0.56%
2019/01/02	1	58.40	1	58.90	58.60	0	897	0.00%
2018/12/26	0	0.00	8	58.00	57.40	-8	910	-0.88%
2018/12/25	0	0.00	1	57.30	57.40	-1	927	-0.11%
2018/12/24	1	56.80	0	0.00	57.60	1	938	0.11%
2018/12/22	0	0.00	2	57.20	56.80	-2	930	-0.21%
2018/12/21	2	56.45	0	0.00	56.80	2	937	0.21%
2018/12/20	7	56.77	0	0.00	56.70	7	934	0.75%
2018/12/19	4	58.30	0	0.00	58.30	4	918	0.44%
2018/12/18	7	58.64	0	0.00	58.50	7	923	0.76%
2018/12/17	7	59.83	0	0.00	60.00	7	925	0.76%
2018/12/14	9	60.96	21	60.92	60.30	-12	923	-1.30%
2018/12/13	8	58.53	6	59.68	59.50	2	888	0.23%
2018/12/11	12	58.36	0	0.00	58.00	12	889	1.35%
2018/12/10	2	57.80	2	58.50	58.30	0	892	0.00%
2018/12/06	14	59.51	1	60.30	58.70	13	902	1.44%
2018/12/05	1	62.00	4	61.70	62.00	-3	885	-0.34%
2018/12/04	9	62.18	0	0.00	62.00	9	898	1.00%
2018/12/03	1	61.50	18	62.23	63.20	-17	898	-1.89%
2018/11/30	4	59.60	0	0.00	58.80	4	875	0.46%
2018/11/29	9	60.14	0	0.00	60.10	9	863	1.04%
2018/11/28	0	0.00	13	60.57	60.70	-13	854	-1.52%
2018/11/27	6	57.70	0	0.00	58.00	6	843	0.71%
2018/11/26	0	0.00	1	58.50	58.60	-1	871	-0.11%
2018/11/21	1	57.40	0	0.00	57.40	1	982	0.10%
2018/11/15	5	56.60	0	0.00	57.60	5	1,019	0.49%
2018/11/06	11	56.72	0	0.00	56.60	11	1,253	0.88%
2018/11/05	3	58.30	0	0.00	58.50	3	1,253	0.24%
2018/11/02	4	59.35	0	0.00	59.60	4	1,253	0.32%
2018/11/01	1	60.10	0	0.00	58.70	1	1,264	0.08%
2018/10/31	28	58.73	0	0.00	58.40	28	1,251	2.24%
2018/10/30	35	59.31	0	0.00	58.80	35	1,248	2.80%
2018/10/29	5	60.14	4	61.65	61.70	1	1,263	0.08%
2018/10/26	5	60.40	0	0.00	60.90	5	1,272	0.39%
2018/10/25	30	62.39	0	0.00	61.90	30	1,286	2.33%
2018/10/23	8	65.13	0	0.00	65.00	8	1,302	0.61%
2018/10/22	0	0.00	1	67.90	67.70	-1	1,297	-0.08%
2018/10/19	33	65.37	0	0.00	65.00	33	1,291	2.55%
2018/10/18	11	67.14	0	0.00	67.00	11	1,277	0.86%
2018/10/17	1	67.80	0	0.00	67.70	1	1,283	0.08%
2018/10/16	15	68.53	0	0.00	68.00	15	1,300	1.15%
2018/10/15	10	68.69	0	0.00	69.60	10	1,295	0.77%
2018/10/12	16	67.85	6	68.10	68.10	10	1,296	0.77%
2018/10/11	28	67.07	6	66.83	66.10	22	1,295	1.70%
2018/10/09	40	71.08	0	0.00	71.20	40	1,288	3.10%
2018/10/08	62	72.29	0	0.00	72.10	62	1,336	4.64%
2018/10/05	21	73.60	1	73.50	73.70	20	1,330	1.50%
2018/10/03	25	77.66	0	0.00	76.50	25	1,327	1.88%
2018/09/27	0	0.00	2	78.70	79.00	-2	1,314	-0.15%
2018/09/25	0	0.00	5	79.20	78.60	-5	1,327	-0.38%
2018/09/21	10	77.87	0	0.00	77.90	10	1,326	0.75%
2018/09/19	6	78.82	0	0.00	79.00	6	1,319	0.45%
2018/09/18	14	79.24	1	79.40	79.00	13	1,323	0.98%
2018/09/17	1	78.90	13	80.97	81.30	-12	1,319	-0.91%
2018/09/14	2	78.00	0	0.00	79.20	2	1,315	0.15%
2018/09/12	0	0.00	1	80.20	80.10	-1	1,314	-0.08%
2018/09/11	0	0.00	5	79.00	78.80	-5	1,317	-0.38%
2018/09/10	37	79.02	11	78.86	78.00	26	1,335	1.95%
2018/09/07	2	82.30	1	84.30	82.90	1	1,446	0.07%
2018/09/06	11	83.11	26	83.35	83.50	-15	1,479	-1.01%
2018/09/05	0	0.00	2	83.80	84.00	-2	1,504	-0.13%
2018/09/04	8	84.08	22	83.68	83.70	-14	1,600	-0.87%
2018/09/03	8	83.71	0	0.00	83.90	8	1,610	0.50%
2018/08/31	20	84.32	14	85.01	84.60	6	1,620	0.37%
2018/08/30	0	0.00	19	83.88	84.30	-19	1,598	-1.19%
2018/08/29	7	83.07	6	84.68	82.20	1	1,598	0.06%
2018/08/28	6	82.85	27.8	82.94	83.50	-21.8	1,579	-1.38%
2018/08/27	1	81.20	11	81.37	81.30	-10	1,544	-0.65%
2018/08/24	10	81.46	10	82.03	80.40	0	1,540	0.00%
2018/08/23	1	81.30	2	81.55	81.80	-1	1,543	-0.06%
2018/08/22	7	81.30	1	82.40	81.80	6	1,546	0.39%
2018/08/21	4	81.83	117	81.64	82.00	-113	1,547	-7.30%	大賣/鉅額交易
2018/08/20	1	80.00	7	81.19	79.40	-6	1,494	-0.40%
2018/08/17	3	80.00	60	79.79	79.80	-57	1,462	-3.90%
2018/08/16	1	78.30	24	78.62	78.50	-23	1,421	-1.62%
2018/08/15	0	0.00	1	76.80	76.80	-1	1,380	-0.07%
2018/08/14	8	73.79	12	75.08	76.00	-4	1,356	-0.29%
2018/08/13	11	77.30	2	78.40	77.40	9	1,347	0.67%
2018/08/10	0	0.00	8	79.13	78.00	-8	1,324	-0.60%
2018/08/09	0	0.00	15	78.65	78.80	-15	1,324	-1.13%
2018/08/08	0	0.00	12	78.04	78.50	-12	1,338	-0.90%
2018/08/06	4	77.10	6	77.47	77.50	-2	1,344	-0.15%
2018/08/03	0	0.00	10	76.55	77.00	-10	1,342	-0.74%
2018/08/02	0	0.00	2	74.80	74.90	-2	1,355	-0.15%
2018/08/01	0	0.00	1	74.20	74.50	-1	1,373	-0.07%
2018/07/30	1	72.50	3	72.80	72.50	-2	1,368	-0.15%
2018/07/27	10	72.40	5	72.70	72.20	5	1,368	0.37%
2018/07/26	6	71.60	0	0.00	72.10	6	1,387	0.43%
2018/07/24	5	71.20	5	72.20	72.20	0	1,447	0.00%
2018/07/23	69	70.56	0	0.00	70.20	69	1,461	4.72%
2018/07/20	2	71.80	0	0.00	71.80	2	1,452	0.14%
2018/07/19	0	0.00	1	72.90	72.00	-1	1,461	-0.07%
2018/07/18	5	71.94	0	0.00	72.00	5	1,487	0.34%
2018/07/17	0	0.00	3	72.10	72.10	-3	1,487	-0.20%
2018/07/16	28	71.52	1	71.20	71.00	27	1,473	1.83%
2018/07/12	1	73.90	0	0.00	74.20	1	1,473	0.07%
2018/07/09	0	0.00	5	73.50	73.00	-5	1,492	-0.33%
2018/07/06	5	72.00	0	0.00	72.90	5	1,500	0.33%
2018/07/05	5	72.20	1	72.20	71.80	4	1,518	0.26%
2018/07/04	27	72.31	0	0.00	72.00	27	1,564	1.73%
2018/07/03	16	73.34	0	0.00	73.10	16	1,571	1.02%
2018/07/02	10	73.60	0	0.00	73.50	10	1,585	0.63%
2018/06/29	0	0.00	0.2	74.20	74.20	-0.2	1,588	-0.01%
2018/06/27	1	75.10	0	0.00	74.70	1	1,625	0.06%
2018/06/26	1	73.00	5	75.20	74.80	-4	1,633	-0.24%
2018/06/25	10	74.00	0	0.00	73.40	10	1,635	0.61%
2018/06/22	12	74.33	0	0.00	74.20	12	1,643	0.73%
2018/06/21	0	0.00	1	75.80	75.60	-1	1,651	-0.06%
2018/06/20	5	74.76	1	75.40	74.90	4	1,685	0.24%
2018/06/19	31	75.61	6	75.40	75.40	25	1,707	1.46%
2018/06/15	23	79.19	3	80.27	77.80	20	1,701	1.18%
2018/06/14	3	81.23	6	81.97	81.50	-3	1,588	-0.19%
2018/06/13	4	80.30	1	81.10	80.50	3	1,545	0.19%
2018/06/12	3	82.13	14	81.31	80.20	-11	1,555	-0.71%
2018/06/11	1	78.50	6	79.18	79.30	-5	1,493	-0.33%
2018/06/08	5	78.10	6	79.17	78.00	-1	1,505	-0.07%
2018/06/07	2	78.15	11	78.37	78.40	-9	1,519	-0.59%
2018/06/06	6	77.83	5	77.90	78.20	1	1,560	0.06%
2018/06/05	7	76.83	6	77.43	77.10	1	1,552	0.06%
2018/05/31	0	0.00	6	75.97	74.00	-6	1,638	-0.37%
2018/05/30	5	74.60	0	0.00	75.00	5	1,698	0.29%
2018/05/29	11	75.77	0	0.00	76.00	11	1,737	0.63%
2018/05/28	0	0.00	15	77.40	77.20	-15	1,756	-0.85%
2018/05/25	0	0.00	3	75.77	75.10	-3	1,842	-0.16%
2018/05/24	0	0.00	5	75.70	75.00	-5	2,183	-0.23%
2018/05/22	1	74.00	0	0.00	74.00	1	2,277	0.04%
2018/05/21	0	0.00	1	74.30	74.70	-1	2,328	-0.04%
2018/05/18	1	74.20	1	73.80	73.80	0	2,341	0.00%
2018/05/17	13	73.67	0	0.00	73.70	13	2,370	0.55%
2018/05/16	1	73.80	12	74.93	75.00	-11	2,363	-0.47%
2018/05/14	0	0.00	8	75.08	75.40	-8	2,410	-0.33%
2018/05/10	1	73.60	19	73.49	74.50	-18	2,442	-0.74%
2018/05/09	1	72.10	1	72.90	71.00	0	2,496	0.00%
2018/05/08	2	71.40	10	72.79	72.50	-8	2,554	-0.31%
2018/05/02	0	0.00	2	72.90	72.80	-2	2,834	-0.07%
2018/04/27	3	69.63	5	70.20	71.20	-2	2,814	-0.07%
2018/04/26	5	68.00	0	0.00	68.00	5	2,815	0.18%
2018/04/25	6	68.68	0	0.00	69.20	6	2,826	0.21%
2018/04/24	24	68.35	6	68.90	67.60	18	2,829	0.64%
2018/04/23	2	71.10	1	71.80	71.20	1	2,816	0.04%
2018/04/20	3	72.43	0	0.00	72.10	3	2,828	0.11%
2018/04/19	1	73.00	8	72.68	73.30	-7	2,837	-0.25%
2018/04/18	7	70.31	1	70.50	70.00	6	2,840	0.21%
2018/04/17	6	71.73	0	0.00	72.00	6	2,835	0.21%
2018/04/16	10	73.41	0	0.00	73.00	10	2,866	0.35%
2018/04/13	0	0.00	1	74.40	74.50	-1	2,880	-0.03%
2018/04/11	8	74.83	0	0.00	75.30	8	2,997	0.27%
2018/04/10	18	74.84	0	0.00	74.70	18	3,010	0.60%
2018/04/03	4	75.78	1	76.20	76.10	3	2,969	0.10%
2018/04/02	5	77.10	0	0.00	77.30	5	2,953	0.17%
2018/03/31	7	77.30	1	77.30	76.80	6	2,951	0.20%
2018/03/30	0	0.00	1	78.30	78.30	-1	2,915	-0.03%
2018/03/29	2	78.00	1	77.70	77.80	1	2,926	0.03%
2018/03/27	1	79.90	5	80.00	79.80	-4	3,058	-0.13%
2018/03/26	0	0.00	5	79.10	78.60	-5	3,062	-0.16%
2018/03/23	12	77.53	0	0.00	79.10	12	3,068	0.39%
2018/03/21	4	79.98	0	0.00	80.30	4	3,055	0.13%
2018/03/20	1	79.00	0	0.00	79.30	1	3,066	0.03%
2018/03/19	6	80.50	0	0.00	80.50	6	3,067	0.20%
2018/03/16	15	80.91	0	0.00	81.10	15	3,114	0.48%
2018/03/15	2	81.85	11	82.65	82.00	-9	3,091	-0.29%
2018/03/14	2	81.25	15	81.59	81.70	-13	3,070	-0.42%
2018/03/13	6	80.33	0	0.00	80.10	6	3,064	0.20%
2018/03/12	37	79.95	4	80.00	79.80	33	3,050	1.08%
2018/03/09	1	81.80	0	0.00	81.80	1	3,012	0.03%
2018/03/08	1	82.20	0	0.00	81.80	1	3,025	0.03%
2018/03/07	1	81.00	2	82.25	81.00	-1	3,014	-0.03%
2018/03/06	3	83.70	0	0.00	82.50	3	3,016	0.10%
2018/03/05	2	84.10	8	84.20	83.90	-6	2,991	-0.20%
2018/03/02	1	82.20	5	82.70	81.70	-4	3,002	-0.13%
2018/03/01	1	81.60	1	81.90	81.70	0	2,972	0.00%
2018/02/27	22	81.70	8	82.98	80.60	14	2,944	0.48%
2018/02/26	77	82.83	103	85.49	83.10	-26	2,869	-0.91%	大賣/
2018/02/23	3	80.20	17	79.60	80.00	-14	2,571	-0.54%
2018/02/22	0	0.00	19	78.21	78.60	-19	2,670	-0.71%
2018/02/21	7	77.43	54	77.65	77.80	-47	2,683	-1.75%
2018/02/09	0	0.00	3	74.70	74.50	-3	2,675	-0.11%
2018/02/08	2	74.30	0	0.00	75.00	2	2,664	0.08%
2018/02/07	12	74.64	42	76.33	73.90	-30	2,717	-1.10%
2018/02/06	107	73.29	2	75.70	73.00	105	2,760	3.80%	大買/鉅額交易
2018/02/05	10	74.51	5	78.60	78.10	5	2,740	0.18%
2018/02/02	25	77.34	12	77.43	77.30	13	2,794	0.47%
2018/02/01	21	80.65	10	81.18	78.60	11	2,886	0.38%
2018/01/31	2	78.45	12	79.02	78.40	-10	2,910	-0.34%
2018/01/30	16	77.31	4	79.28	76.70	12	2,964	0.40%
2018/01/29	2	78.75	82	79.33	80.30	-80	2,928	-2.73%
2018/01/26	6	72.82	23	74.23	75.00	-17	2,908	-0.58%
2018/01/25	15	73.13	0	0.00	72.60	15	3,055	0.49%
2018/01/24	0	0.00	8	74.31	74.30	-8	3,259	-0.25%
2018/01/23	11	74.37	12	74.15	73.50	-1	3,409	-0.03%
2018/01/22	6	72.52	9	73.73	74.70	-3	3,403	-0.09%
2018/01/19	8	72.33	3	73.70	72.50	5	3,432	0.15%
2018/01/18	7	72.24	5	72.60	72.50	2	3,424	0.06%
2018/01/17	9	72.44	0	0.00	72.50	9	3,425	0.26%
2018/01/16	0	0.00	5	73.60	73.70	-5	3,435	-0.15%
2018/01/15	5	72.74	0	0.00	72.40	5	3,433	0.15%
2018/01/12	8	73.50	14	74.63	72.80	-6	3,452	-0.17%
2018/01/11	0	0.00	5	73.10	73.30	-5	3,473	-0.14%
2018/01/10	2	72.70	13	72.64	72.30	-11	3,483	-0.32%
2018/01/09	16	70.51	2	70.35	70.30	14	3,489	0.40%
2018/01/08	33	72.39	7	72.29	71.90	26	3,604	0.72%
2018/01/05	9	72.61	55	73.48	74.10	-46	3,674	-1.25%
2018/01/04	10	70.20	6	69.95	70.80	4	3,616	0.11%
2018/01/02	1	68.10	1	68.50	68.40	0	3,561	0.00%