頎邦 (6147)-群益金鼎-開元券商分點個股進出

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
74.4
漲跌
▼1.3
漲幅
-1.72%
成交量
9,404張
產業
上櫃半導體類股
1169人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)籌碼相關－群益金鼎-開元券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-開元券商分點個股進出
群益金鼎-開元券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	74.20	2	75.85	74.40	-1	6,346	-0.02%
2024/04/18	0	0.00	2	76.60	75.70	-2	6,237	-0.03%
2024/04/17	2	77.00	0	0.00	76.80	2	6,182	0.03%
2024/04/16	1	76.80	1	77.40	76.30	0	6,184	0.00%
2024/04/15	4	77.70	2	78.20	77.80	2	6,135	0.03%
2024/04/12	2	77.50	1	77.50	77.70	1	6,146	0.02%
2024/04/11	1	76.40	2	77.00	77.10	-1	6,169	-0.02%
2024/04/10	0	0.00	1	77.40	77.60	-1	6,233	-0.02%
2024/04/09	5	76.38	0	0.00	76.50	5	6,264	0.08%
2024/04/08	1	75.80	0	76.30	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	2	76.60	0	0.00	76.80	2	6,293	0.03%
2024/04/01	1	77.50	0	0.00	77.50	1	6,276	0.02%
2024/03/29	0	0.00	7	77.30	79.00	-7	6,260	-0.11%
2024/03/28	0	0.00	3	77.87	77.90	-3	5,909	-0.05%
2024/03/27	2	75.80	8	75.66	75.80	-6	5,749	-0.10%
2024/03/25	3	74.80	4	75.30	75.10	-1	5,797	-0.02%
2024/03/22	5	75.78	7	75.79	75.70	-2	5,850	-0.03%
2024/03/21	5	78.60	1	78.20	78.20	4	5,888	0.07%
2024/03/20	2	80.70	6	79.28	77.60	-4	5,965	-0.07%
2024/03/19	5	79.14	8	79.65	78.50	-3	6,188	-0.05%
2024/03/18	4	77.33	2	77.65	77.40	2	6,031	0.03%
2024/03/15	2	76.65	5	76.80	76.50	-3	6,014	-0.05%
2024/03/14	1	78.00	10	77.80	77.50	-9	5,953	-0.15%
2024/03/13	1	79.00	3	78.53	79.00	-2	5,829	-0.03%
2024/03/12	0	0.00	2	77.15	76.80	-2	5,618	-0.04%
2024/03/11	3	74.60	1	75.40	75.70	2	5,522	0.04%
2024/03/08	1	77.50	1	78.00	75.40	0	5,481	0.00%
2024/03/07	3	74.13	7	74.16	74.60	-4	5,104	-0.08%
2024/03/06	0	0.00	2	73.05	73.80	-2	5,033	-0.04%
2024/03/05	1	72.40	5	72.60	72.80	-4	5,049	-0.08%
2024/03/04	2	72.30	1	72.40	72.90	1	5,058	0.02%
2024/03/01	7	71.73	1	71.80	71.30	6	5,042	0.12%
2024/02/29	0	0.00	2	71.45	71.00	-2	5,009	-0.04%
2024/02/27	13	72.16	1.1	71.85	71.70	11.9	4,957	0.24%
2024/02/26	11	73.56	1	74.10	73.70	10	4,901	0.20%
2024/02/23	20.1	74.99	10	74.19	74.00	10.1	4,829	0.21%
2024/02/22	1	71.70	1	71.60	71.60	0	4,518	0.00%
2024/02/21	0	0.00	7	70.80	71.10	-7	4,489	-0.16%
2024/02/20	5	70.54	2	70.60	70.40	3	4,458	0.07%
2024/02/19	7	70.96	3	70.57	71.00	4	4,447	0.09%
2024/02/16	2	70.05	3	70.03	70.00	-1	4,423	-0.02%
2024/02/15	9	70.20	0	0.00	69.60	9	4,372	0.21%
2024/02/05	3	71.00	2	70.90	71.00	1	4,309	0.02%
2024/02/02	2	71.20	0	0.00	71.30	2	4,281	0.05%
2024/01/31	0	0.00	1	72.00	72.00	-1	4,209	-0.02%
2024/01/29	1	72.80	2	72.60	72.60	-1	4,192	-0.02%
2024/01/26	1	73.50	1	73.40	73.20	0	4,196	0.00%
2024/01/25	3	74.40	4	74.13	73.90	-1	4,201	-0.02%
2024/01/24	0	0.00	4	74.10	74.20	-4	4,207	-0.10%
2024/01/23	3	74.17	2	74.40	74.20	1	4,222	0.02%
2024/01/22	0	0.00	2	73.70	73.50	-2	4,214	-0.05%
2024/01/19	2	73.50	8	73.10	73.50	-6	4,239	-0.14%
2024/01/18	9	72.73	1	72.40	73.00	8	4,239	0.19%
2024/01/17	0	0.00	9	73.20	73.00	-9	4,229	-0.21%
2024/01/16	1	72.90	0	0.00	73.70	1	4,199	0.02%
2024/01/15	11	73.48	1	72.90	73.80	10	4,196	0.24%
2024/01/12	3	72.60	2	72.60	72.60	1	4,185	0.02%
2024/01/10	3	71.10	0	0.00	71.80	3	4,167	0.07%
2024/01/08	1	72.80	0	0.00	72.80	1	4,160	0.02%
2024/01/05	1	74.50	1	74.30	74.50	0	4,113	0.00%
2024/01/04	1	74.10	4	74.67	74.50	-3	4,072	-0.07%
2024/01/03	0	0.00	2	73.95	74.30	-2	4,021	-0.05%
2023/12/29	1	71.80	1	72.20	72.30	0	3,895	0.00%
2023/12/28	2	72.55	1	72.90	72.80	1	3,869	0.03%
2023/12/27	3	73.00	0	0.00	72.90	3	3,858	0.08%
2023/12/26	1	71.60	2	71.90	72.30	-1	3,821	-0.03%
2023/12/25	0	0.00	1	72.60	72.30	-1	3,766	-0.03%
2023/12/22	1	72.80	0	0.00	73.30	1	3,742	0.03%
2023/12/21	0	0.00	1	73.40	73.50	-1	3,659	-0.03%
2023/12/20	1	73.40	1	74.10	74.00	0	3,558	0.00%
2023/12/19	5	73.40	0	0.00	72.60	5	3,435	0.15%
2023/12/18	1	74.80	0	0.00	75.30	1	3,301	0.03%
2023/12/15	3	77.70	3	78.93	76.80	0	3,202	0.00%
2023/12/14	2	77.65	17.2	78.02	78.70	-15.2	3,039	-0.50%
2023/12/13	4	72.95	6	73.53	73.80	-2	2,631	-0.08%
2023/12/12	0	0.00	2	70.65	71.40	-2	2,569	-0.08%
2023/12/11	1	69.70	1	69.70	70.00	0	2,546	0.00%
2023/12/08	2	69.85	0	0.00	69.80	2	2,584	0.08%
2023/12/06	0	0.00	1	70.30	70.50	-1	2,698	-0.04%
2023/12/05	1	69.90	3.5	69.98	70.50	-2.5	2,733	-0.09%
2023/12/04	0	0.00	1.2	71.33	71.50	-1.2	2,777	-0.04%
2023/12/01	0	0.00	1	72.20	72.00	-1	2,966	-0.03%
2023/11/30	0	0.00	2	72.00	72.00	-2	2,960	-0.07%
2023/11/29	3	71.20	0	0.00	71.30	3	2,913	0.10%
2023/11/28	2	70.80	0.1	70.90	71.00	1.9	2,910	0.07%
2023/11/27	0.1	70.00	0.3	70.10	70.10	-0.2	2,974	-0.01%
2023/11/24	0	69.90	0	0.00	70.00	0	2,976	0.00%
2023/11/22	1	69.50	0	0.00	69.50	1	3,024	0.03%
2023/11/21	1	69.80	0	0.00	69.80	1	3,055	0.03%
2023/11/16	3	69.20	0	0.00	69.30	3	3,088	0.10%
2023/11/13	0	0.00	0.3	69.50	69.50	-0.3	3,192	-0.01%
2023/11/08	1	69.80	1	70.10	69.70	0	3,253	0.00%
2023/11/07	0	0.00	2	70.10	70.10	-2	3,249	-0.06%
2023/11/03	1	69.50	3	69.40	69.60	-2	3,329	-0.06%
2023/11/01	1	68.10	2	68.40	68.70	-1	3,351	-0.03%
2023/10/31	0	0.00	1	68.40	68.00	-1	3,369	-0.03%
2023/10/30	3	67.50	0	0.00	68.30	3	3,372	0.09%
2023/10/27	1	68.00	0	0.00	67.50	1	3,386	0.03%
2023/10/26	1	68.20	0	0.00	68.20	1	3,433	0.03%
2023/10/25	1	69.10	0	0.00	68.90	1	3,596	0.03%
2023/10/24	0	0.00	1	69.00	69.20	-1	3,614	-0.03%
2023/10/19	0	0.00	3	68.20	68.20	-3	3,574	-0.08%
2023/10/18	1	67.80	0	0.00	67.80	1	3,586	0.03%
2023/10/11	0	67.30	50	67.30	66.80	-50	3,656	-1.37%
2023/10/03	0	0.00	4	68.80	68.80	-4	3,730	-0.11%
2023/10/02	0	0.00	1	68.30	68.70	-1	3,742	-0.03%
2023/09/28	1	68.50	0	0.00	68.20	1	3,757	0.03%
2023/09/22	1	68.70	0	0.00	68.50	1	3,771	0.03%
2023/09/21	3.1	67.98	0	0.00	67.90	3.1	3,752	0.08%
2023/09/20	3	69.63	1	69.30	69.00	2	3,746	0.05%
2023/09/15	1	72.00	0	0.00	71.30	1	3,624	0.03%
2023/09/14	0	0.00	2	71.40	71.00	-2	3,558	-0.06%
2023/09/12	6	71.80	3	71.97	71.50	3	3,585	0.08%
2023/09/11	0	0.00	6	70.10	70.90	-6	3,580	-0.17%
2023/09/08	4	70.70	11	70.85	70.90	-7	3,587	-0.20%
2023/09/07	0.2	71.80	0	0.00	71.50	0.2	3,566	0.01%
2023/09/06	13	71.13	6.1	71.77	72.00	6.9	3,501	0.20%
2023/09/05	0	0.00	1	69.90	70.10	-1	3,326	-0.03%
2023/09/04	0	0.00	10	69.10	69.80	-10	3,351	-0.30%
2023/08/31	28	69.87	2	70.40	69.80	26	3,404	0.76%
2023/08/30	24	68.99	1	68.90	69.00	23	3,317	0.69%
2023/08/28	0.4	68.80	0.2	68.80	68.90	0.2	3,370	0.00%
2023/08/25	2	68.00	0	0.00	68.20	2	3,328	0.06%
2023/08/23	2	66.25	2	66.70	66.80	0	3,304	0.00%
2023/08/21	0.1	67.10	0	0.00	66.70	0.1	3,297	0.00%
2023/08/18	0.1	68.00	0	0.00	67.80	0.1	3,237	0.00%
2023/08/14	0.1	66.90	6	67.20	67.00	-6	3,157	-0.19%
2023/08/09	0.1	66.90	0	0.00	67.00	0.1	3,141	0.00%
2023/08/02	0.1	67.50	0	0.00	67.40	0.1	3,072	0.00%
2023/08/01	0.1	68.00	0	0.00	68.20	0.1	3,055	0.00%
2023/07/31	0	0.00	1	69.60	69.40	-1	3,017	-0.03%
2023/07/28	1	68.80	4	69.35	69.40	-3	2,937	-0.10%
2023/07/27	0	0.00	3	66.70	67.40	-3	2,771	-0.11%
2023/07/26	1	65.70	22	65.79	66.40	-21	2,769	-0.76%
2023/07/25	22	66.35	0.2	66.00	66.10	21.8	2,856	0.76%
2023/07/24	0	0.00	1	66.30	66.30	-1	2,877	-0.03%
2023/07/21	1.2	65.83	4	66.03	66.70	-2.8	2,898	-0.10%
2023/07/19	2	67.00	0	0.00	66.70	2	2,996	0.07%
2023/07/18	2	66.20	0	0.00	66.80	2	3,007	0.07%
2023/07/14	0	0.00	1	65.20	65.30	-1	2,957	-0.03%
2023/07/13	7	65.60	0	0.00	64.90	7	3,022	0.23%
2023/07/10	0.1	63.40	0	0.00	63.30	0.1	2,979	0.00%
2023/07/04	0.1	63.20	0	0.00	62.90	0.1	3,006	0.00%
2023/06/30	0	0.00	9	62.88	63.10	-9	3,030	-0.30%
2023/06/29	1	62.80	0	0.00	62.80	1	3,062	0.03%
2023/06/27	0	0.00	1	62.80	62.90	-1	3,105	-0.03%
2023/06/26	3	62.37	0	0.00	62.30	3	3,109	0.10%
2023/06/21	0	0.00	8	62.90	63.00	-8	3,110	-0.26%
2023/06/20	0.1	62.80	0	0.00	62.70	0.1	3,121	0.00%
2023/06/19	1	64.50	0	0.00	64.20	1	3,057	0.03%
2023/06/16	0	0.00	1	64.60	64.90	-1	3,031	-0.03%
2023/06/15	3	69.53	0	0.00	69.60	3	2,945	0.10%
2023/06/14	2	69.70	0	0.00	69.60	2	2,870	0.07%
2023/06/12	7	69.29	0	0.00	69.80	7	2,812	0.25%
2023/06/09	3	69.63	1	69.90	69.90	2	2,799	0.07%
2023/06/07	5	69.40	1	69.50	69.50	4	2,785	0.14%
2023/06/06	0	0.00	1	69.20	69.40	-1	2,817	-0.04%
2023/06/05	0	0.00	1	68.60	68.60	-1	2,817	-0.04%
2023/06/02	4	68.05	0	0.00	67.60	4	2,843	0.14%
2023/06/01	1	67.40	0	0.00	67.00	1	2,872	0.03%
2023/05/31	1	67.00	0	0.00	67.00	1	2,905	0.03%
2023/05/30	0	0.00	5	67.30	66.90	-5	2,950	-0.17%
2023/05/26	2	67.05	0	0.00	66.80	2	3,078	0.06%
2023/05/25	1	66.30	0	0.00	66.40	1	3,112	0.03%
2023/05/17	1	65.30	7	65.11	65.10	-6	3,162	-0.19%
2023/05/16	2	64.45	0	0.00	64.30	2	3,144	0.06%
2023/05/12	5	64.90	0	0.00	65.00	5	3,124	0.16%
2023/05/11	4	65.12	0	0.00	64.70	4	3,126	0.13%
2023/05/08	1	66.30	0	0.00	66.00	1	3,139	0.03%
2023/05/05	0	0.00	5	66.10	66.00	-5	3,209	-0.16%
2023/04/25	5	67.20	0	0.00	66.30	5	3,082	0.16%
2023/04/19	1	67.90	0	0.00	67.50	1	2,989	0.03%
2023/04/18	1	67.70	1	67.80	67.90	0	2,960	0.00%
2023/04/14	5	69.40	0	0.00	69.50	5	2,845	0.18%
2023/04/13	0	0.00	1	69.60	69.30	-1	2,843	-0.04%
2023/04/12	7	69.03	0	0.00	69.30	7	2,824	0.25%
2023/04/10	0	0.00	2	67.70	67.50	-2	2,756	-0.07%
2023/04/07	1	69.10	0	0.00	69.10	1	2,711	0.04%
2023/03/30	0	0.00	4	68.58	68.90	-4	2,608	-0.15%
2023/03/23	1	71.40	2	70.80	71.00	-1	2,533	-0.04%
2023/03/21	0	0.00	1	70.90	70.60	-1	2,463	-0.04%
2023/03/20	0	0.00	0.2	70.20	70.40	-0.2	2,441	-0.01%
2023/03/14	0	0.00	1	69.90	69.20	-1	2,382	-0.04%
2023/03/13	0	0.00	10.2	69.30	70.30	-10.2	2,356	-0.43%
2023/03/10	0	0.00	6	70.80	70.10	-6	2,326	-0.26%
2023/03/09	1	70.50	5	70.40	70.90	-4	2,292	-0.17%
2023/03/08	0	0.00	61	70.31	70.40	-61	2,200	-2.77%
2023/03/07	0	0.00	1	70.00	70.50	-1	2,158	-0.05%
2023/03/06	62	69.85	21.3	70.48	70.20	40.8	2,104	1.94%
2023/03/03	0	0.00	0.3	69.00	69.00	-0.3	2,012	-0.01%
2023/03/02	2	68.60	0	0.00	69.00	2	1,967	0.10%
2023/02/24	0	0.00	15	67.70	67.30	-15	1,805	-0.83%
2023/02/23	15	67.01	1	67.10	67.10	14	1,761	0.79%
2023/02/22	1	65.20	0	0.00	66.00	1	1,712	0.06%
2023/02/20	0	0.00	4	63.80	64.50	-4	1,736	-0.23%
2023/02/15	0	64.50	0	0.00	64.40	0	1,796	0.00%
2023/02/14	0	0.00	0.2	64.30	64.40	-0.2	1,806	-0.01%
2023/02/10	0	0.00	3	63.90	64.00	-3	1,853	-0.16%
2023/02/09	2	64.65	0.6	64.38	63.70	1.5	1,877	0.08%
2023/02/08	0	0.00	2	64.00	64.30	-2	1,849	-0.11%
2023/02/03	2	63.30	1	63.30	63.30	1	1,753	0.06%
2023/02/02	0	0.00	1	61.60	61.80	-1	1,701	-0.06%
2023/02/01	0.3	61.00	0	0.00	60.50	0.3	1,692	0.02%
2023/01/13	5	61.00	0	0.00	60.90	5	1,674	0.30%
2023/01/12	0	0.00	2	61.10	61.00	-2	1,670	-0.12%
2023/01/11	1	60.60	0	0.00	60.60	1	1,673	0.06%
2023/01/06	3	59.00	0	0.00	58.90	3	1,672	0.18%
2023/01/04	1.4	58.93	0	0.00	58.90	1.4	1,707	0.08%
2023/01/03	5	58.90	1	58.90	59.00	4	1,732	0.23%
2022/12/30	1	59.40	0	0.00	57.40	1	1,723	0.06%
2022/12/22	0	0.00	2	58.40	58.30	-2	1,737	-0.12%
2022/12/19	1	59.40	0	0.00	59.40	1	1,761	0.06%
2022/12/16	0	0.00	2	59.20	59.40	-2	1,746	-0.11%
2022/12/12	1	58.80	0	0.00	58.70	1	1,829	0.05%
2022/12/07	1	58.50	8	58.80	58.50	-7	1,892	-0.37%
2022/12/02	0	0.00	2	59.00	59.40	-2	1,936	-0.10%
2022/12/01	3	58.77	1	58.60	58.90	2	1,927	0.10%
2022/11/25	0.1	58.60	1	58.80	58.00	-1	1,946	-0.05%
2022/11/23	1	58.80	0	0.00	58.90	1	1,948	0.05%
2022/11/22	0	0.00	1	58.10	58.80	-1	1,961	-0.05%
2022/11/17	1	58.30	0	0.00	59.30	1	1,982	0.05%
2022/11/15	0	0.00	1	58.30	58.20	-1	1,910	-0.05%
2022/11/14	0	0.00	2	57.80	57.70	-2	1,904	-0.10%
2022/11/11	1	57.90	0	0.00	57.50	1	1,891	0.05%
2022/11/08	0	0.00	2	56.40	55.70	-2	1,849	-0.11%
2022/11/07	0	0.00	6	55.42	56.20	-6	1,884	-0.32%
2022/11/02	1	54.80	0	0.00	54.80	1	1,931	0.05%
2022/11/01	0	0.00	1	54.30	54.60	-1	1,970	-0.05%
2022/10/25	1	53.60	0	0.00	52.80	1	2,055	0.05%
2022/10/19	2	53.40	0	0.00	53.10	2	2,109	0.09%
2022/10/18	0	0.00	1	52.60	53.70	-1	2,116	-0.05%
2022/10/17	0	0.00	1	51.40	51.80	-1	2,148	-0.05%
2022/10/13	0.1	49.95	1	49.50	49.45	-0.9	2,365	-0.04%
2022/10/11	1	50.60	0	0.00	50.20	1	2,558	0.04%
2022/10/07	0	0.00	1	52.00	52.00	-1	2,585	-0.04%
2022/10/06	2	51.70	0	0.00	52.00	2	2,641	0.08%
2022/10/05	0	0.00	1	52.40	51.90	-1	2,695	-0.04%
2022/10/04	0	0.00	1	51.30	51.40	-1	2,727	-0.04%
2022/09/30	1	50.30	0	0.00	50.50	1	2,808	0.04%
2022/09/29	1	50.80	2	51.80	51.30	-1	2,848	-0.04%
2022/09/28	1	50.00	0	0.00	50.00	1	2,880	0.03%
2022/09/27	0	0.00	1	51.20	51.10	-1	2,891	-0.03%
2022/09/26	1	51.80	0	0.00	51.30	1	2,911	0.03%
2022/09/23	0	0.00	6	53.18	52.70	-6	2,939	-0.20%
2022/09/16	0	0.00	5	54.90	54.90	-5	3,033	-0.16%
2022/09/13	1	56.60	10.3	56.30	56.20	-9.3	3,116	-0.30%
2022/09/12	6	56.12	0.2	56.30	56.40	5.8	3,150	0.18%
2022/09/08	0	0.00	1	56.70	56.80	-1	3,244	-0.03%
2022/09/07	0	0.00	10	54.50	54.50	-10	3,246	-0.31%
2022/09/06	1	55.00	0	0.00	55.10	1	3,244	0.03%
2022/09/05	0.1	55.90	0	0.00	55.60	0.1	3,238	0.00%
2022/09/01	2	56.50	0	0.00	56.60	2	3,253	0.06%
2022/08/30	1	57.00	0	0.00	56.90	1	3,266	0.03%
2022/08/26	12	57.58	0	0.00	57.70	12	3,294	0.36%
2022/08/25	0	0.00	1	57.00	57.20	-1	3,293	-0.03%
2022/08/22	1	57.30	3	57.33	57.00	-2	3,307	-0.06%
2022/08/19	1	57.20	0	0.00	57.30	1	3,297	0.03%
2022/08/18	0	0.00	4	56.75	56.80	-4	3,308	-0.12%
2022/08/17	0	0.00	1	56.40	56.70	-1	3,312	-0.03%
2022/08/16	0	0.00	8	56.73	56.50	-8	3,288	-0.24%
2022/08/15	1	56.80	0	0.00	56.60	1	3,266	0.03%
2022/08/12	13	56.20	3	56.43	56.20	10	3,247	0.31%
2022/08/11	1	55.60	2	55.40	55.40	-1	3,211	-0.03%
2022/08/10	3	55.40	3	55.30	55.10	0	3,237	0.00%
2022/08/09	1	55.20	0	0.00	55.90	1	3,244	0.03%
2022/08/08	5	55.46	1	55.60	55.70	4	3,223	0.12%
2022/08/05	3	55.43	1	55.30	55.30	2	3,182	0.06%
2022/08/04	2	54.90	1	54.60	54.70	1	3,169	0.03%
2022/08/02	4	54.60	0	0.00	54.50	4	3,149	0.13%
2022/08/01	11	55.45	0	0.00	55.60	11	3,115	0.35%
2022/07/29	1	54.90	0	0.00	54.70	1	3,092	0.03%
2022/07/28	0	0.00	10	54.30	54.10	-10	3,111	-0.32%
2022/07/26	0	0.00	3	54.40	54.30	-3	3,109	-0.10%
2022/07/25	0	0.00	2	55.30	55.40	-2	3,111	-0.06%
2022/07/22	2	54.75	0	0.00	55.80	2	3,117	0.06%
2022/07/21	0	54.50	0	0.00	55.20	0	3,108	0.00%
2022/07/20	0	0.00	1	55.20	54.90	-1	3,053	-0.03%
2022/07/19	3	59.47	1.3	59.62	59.90	1.7	2,925	0.06%
2022/07/18	1	58.90	2	58.80	59.80	-1	2,812	-0.04%
2022/07/15	1	56.40	2	57.10	57.60	-1	2,749	-0.04%
2022/07/13	1	55.70	0	0.00	55.20	1	2,705	0.04%
2022/07/12	0	55.90	0	0.00	55.20	0	2,735	0.00%
2022/07/11	0	57.00	0.3	57.00	57.00	-0.3	2,713	-0.01%
2022/07/08	5	57.44	0	0.00	57.60	5	2,699	0.19%
2022/07/07	2	54.95	2	56.05	56.00	0	2,654	0.00%
2022/07/06	3	55.70	0.3	55.70	54.60	2.7	2,617	0.10%
2022/07/05	1	56.50	0	0.00	57.00	1	2,616	0.04%
2022/07/01	0.1	58.10	0	0.00	57.50	0.1	2,655	0.00%
2022/06/30	0.3	60.50	0	0.00	59.30	0.3	2,660	0.01%
2022/06/28	0	0.00	14	63.22	63.30	-14	2,601	-0.54%
2022/06/27	2	64.40	0	0.00	64.60	2	2,607	0.08%
2022/06/24	4.1	64.18	4	64.13	64.20	0.1	2,609	0.00%
2022/06/23	2	64.00	0	0.00	64.40	2	2,603	0.08%
2022/06/22	0	0.00	2	65.55	64.80	-2	2,584	-0.08%
2022/06/21	1	66.10	0	0.00	66.70	1	2,545	0.04%
2022/06/20	0	0.00	1	66.50	66.00	-1	2,607	-0.04%
2022/06/17	8	66.41	0	0.00	68.30	8	2,609	0.31%
2022/06/16	0	0.00	2	68.00	67.50	-2	2,543	-0.08%
2022/06/15	0	0.00	1.3	68.12	68.00	-1.3	2,556	-0.05%
2022/06/13	2	68.30	1	68.80	68.10	1	2,668	0.04%
2022/06/10	1	69.30	0	0.00	69.30	1	2,721	0.04%
2022/06/09	0	0.00	1.1	69.60	69.70	-1.1	2,752	-0.04%
2022/06/08	0	0.00	1	69.90	69.80	-1	2,781	-0.04%
2022/06/07	0	0.00	2.2	69.91	70.10	-2.2	3,013	-0.07%
2022/06/06	1	69.50	0	0.00	69.60	1	3,113	0.03%
2022/06/02	1	69.80	0.2	69.70	69.50	0.9	3,173	0.03%
2022/06/01	3	69.63	6	69.60	69.50	-3	3,312	-0.09%
2022/05/30	3	68.90	2.2	68.95	69.10	0.8	3,610	0.02%
2022/05/27	2	68.25	0	0.00	68.30	2	3,696	0.05%
2022/05/26	1	68.50	0	0.00	67.80	1	3,956	0.03%
2022/05/25	1	68.40	3	68.20	68.40	-2	4,078	-0.05%
2022/05/23	5	68.84	0	0.00	68.60	5	4,170	0.12%
2022/05/20	0	0.00	0.3	69.00	69.20	-0.3	4,213	-0.01%
2022/05/18	7	69.51	5	69.90	69.60	2	4,247	0.05%
2022/05/17	0	0.00	2	68.80	69.10	-2	4,244	-0.05%
2022/05/11	1	68.30	0	0.00	68.00	1	4,348	0.02%
2022/05/10	5	68.22	3	68.17	68.20	2	4,398	0.05%
2022/05/09	0	0.00	1	67.90	67.50	-1	4,427	-0.02%
2022/05/06	7	68.17	2.3	67.43	68.30	4.7	4,459	0.11%
2022/05/05	1	67.80	3	67.83	68.10	-2	4,489	-0.04%
2022/05/04	2	67.55	2	67.55	67.40	0	4,506	0.00%
2022/05/03	3	67.40	0	0.00	67.30	3	4,581	0.07%
2022/04/29	6	67.72	0	0.00	67.10	6	4,652	0.13%
2022/04/28	0	0.00	2	67.85	67.50	-2	4,708	-0.04%
2022/04/25	1	67.40	0	0.00	67.50	1	4,996	0.02%
2022/04/20	1	68.50	0	0.00	68.40	1	5,576	0.02%
2022/04/19	2	68.55	2	68.80	68.60	0	5,707	0.00%
2022/04/18	1	68.40	2	68.60	68.70	-1	5,891	-0.02%
2022/04/15	1	66.60	0	0.00	67.20	1	5,900	0.02%
2022/04/13	1	66.80	0	0.00	67.00	1	5,980	0.02%
2022/04/12	0	0.00	1	66.30	66.40	-1	6,020	-0.02%
2022/04/11	1	66.70	0	0.00	66.50	1	6,035	0.02%
2022/04/08	0.3	67.70	0	0.00	67.50	0.3	6,020	0.00%
2022/04/06	1	68.50	0	0.00	68.60	1	5,998	0.02%
2022/04/01	1	69.30	0	0.00	69.40	1	5,996	0.02%
2022/03/30	0	0.00	1	69.40	69.40	-1	6,038	-0.02%
2022/03/29	0.1	69.90	0	0.00	69.70	0.1	6,019	0.00%
2022/03/25	0	0.00	2.2	71.16	70.60	-2.2	6,012	-0.04%
2022/03/22	0.1	71.70	0	0.00	71.90	0.1	6,060	0.00%
2022/03/21	7	71.33	1	71.40	71.30	6	6,057	0.10%
2022/03/18	5	70.80	1	71.30	71.80	4	6,091	0.07%
2022/03/15	0	0.00	2	71.00	69.50	-2	6,110	-0.03%
2022/03/14	0.2	71.30	0	0.00	71.00	0.2	6,116	0.00%
2022/03/11	3	71.33	5	71.18	71.30	-2	6,124	-0.03%
2022/03/10	12	71.88	3	71.60	71.20	9	6,140	0.15%
2022/03/09	21	69.96	2	70.30	71.60	19	5,957	0.32%
2022/03/07	12	69.53	11	70.32	69.10	1	5,954	0.02%
2022/03/04	9	71.79	1	72.10	71.10	8	5,901	0.14%
2022/03/03	0	0.00	5	72.50	72.60	-5	5,821	-0.09%
2022/03/02	3	70.67	2	70.80	70.90	1	5,710	0.02%
2022/03/01	7	70.89	7	71.00	71.00	0	5,644	0.00%
2022/02/25	5	67.20	1	68.90	68.90	4	5,436	0.07%
2022/02/22	3	68.50	0.3	68.90	68.30	2.8	5,427	0.05%
2022/02/21	1	69.00	0.2	69.30	69.50	0.8	5,524	0.01%
2022/02/14	1.1	68.21	0	0.00	68.10	1.1	6,058	0.02%
2022/02/11	0.1	69.40	1	69.50	69.30	-0.9	6,065	-0.01%
2022/02/10	0	0.00	1	69.50	69.70	-1	6,133	-0.02%
2022/02/09	0	0.00	1	69.40	69.00	-1	6,181	-0.02%
2022/02/08	0	0.00	4	68.48	68.90	-4	6,192	-0.06%
2022/02/07	1	67.40	2	67.70	67.80	-1	6,251	-0.02%
2022/01/26	1	67.80	0	0.00	67.90	1	6,270	0.02%
2022/01/24	1	67.80	2	68.45	68.70	-1	6,324	-0.02%
2022/01/21	2	69.10	0	0.00	69.00	2	6,414	0.03%
2022/01/20	0	0.00	4	69.00	70.00	-4	6,570	-0.06%
2022/01/19	2	69.10	0	0.00	69.10	2	6,547	0.03%
2022/01/18	7	70.13	6	70.55	70.00	1	6,512	0.02%
2022/01/17	0	0.00	1.4	69.41	69.80	-1.4	6,332	-0.02%
2022/01/14	0.1	68.10	1	68.10	68.20	-0.9	6,251	-0.01%
2022/01/13	1	68.70	1	69.50	69.00	0	6,178	0.00%
2022/01/12	1.1	68.17	0	0.00	68.00	1.1	5,884	0.02%
2022/01/11	0	0.00	1	67.70	67.90	-1	5,789	-0.02%
2022/01/10	1.1	66.75	0	0.00	67.20	1.1	5,604	0.02%
2022/01/07	1.1	66.49	0	0.00	66.40	1.1	5,575	0.02%
2022/01/06	0	0.00	9	66.86	66.90	-9	5,563	-0.16%
2022/01/04	1	66.50	0	0.00	66.50	1	5,711	0.02%
2022/01/03	0	0.00	10	67.50	66.80	-10	5,891	-0.17%
2021/12/28	0	0.00	2	67.30	66.90	-2	5,968	-0.03%
2021/12/27	1	67.00	0	0.00	67.10	1	6,008	0.02%
2021/12/24	3	65.90	0	0.00	66.10	3	6,032	0.05%
2021/12/23	0	0.00	1	65.70	66.00	-1	6,077	-0.02%
2021/12/22	0	0.00	2	65.55	65.50	-2	6,209	-0.03%
2021/12/21	1	65.00	0	0.00	65.40	1	6,223	0.02%
2021/12/20	1	64.80	1	64.80	64.90	0	6,219	0.00%
2021/12/17	2	65.00	0	0.00	65.10	2	6,237	0.03%
2021/12/16	0	0.00	1	66.40	66.30	-1	6,179	-0.02%
2021/12/14	2	65.75	0	0.00	65.70	2	6,194	0.03%
2021/12/13	2	66.70	0	0.00	66.70	2	6,159	0.03%
2021/12/10	0	0.00	1	66.50	66.90	-1	6,196	-0.02%
2021/12/09	3	66.50	0	0.00	66.30	3	6,246	0.05%
2021/12/08	1	67.10	0	0.00	66.80	1	6,222	0.02%
2021/12/07	1	67.20	1	67.50	67.10	0	6,240	0.00%
2021/12/03	1	67.60	0	0.00	67.60	1	6,489	0.02%
2021/12/01	1	68.00	23	67.78	67.90	-22	8,230	-0.27%
2021/11/30	0	0.00	4	67.20	67.00	-4	8,300	-0.05%
2021/11/29	0	0.00	3	65.10	66.60	-3	8,409	-0.04%
2021/11/26	10	66.48	1	66.30	66.20	9	8,647	0.10%
2021/11/25	0	0.00	3	67.53	67.20	-3	8,665	-0.03%
2021/11/24	0	0.00	1	67.10	67.30	-1	8,766	-0.01%
2021/11/23	6	67.55	1	67.70	67.60	5	8,957	0.06%
2021/11/22	5	67.76	5.1	68.42	68.30	-0.1	8,989	0.00%
2021/11/18	5	67.32	4	67.73	67.20	1	9,051	0.01%
2021/11/17	10	66.65	1	66.80	66.90	9	8,947	0.10%
2021/11/16	4	67.30	10	67.50	66.80	-6	8,857	-0.07%
2021/11/15	5	67.78	4	68.00	68.20	1	8,763	0.01%
2021/11/12	4	66.18	0	66.20	66.70	4	8,674	0.05%
2021/11/11	3	65.60	0	65.20	64.90	3	8,625	0.03%
2021/11/09	0	0.00	4	66.58	66.00	-4	8,759	-0.05%
2021/11/08	5	65.76	2	66.05	65.90	3	8,730	0.03%
2021/11/05	1	65.50	2	65.75	65.80	-1	8,761	-0.01%
2021/11/04	2	65.40	0	0.00	65.20	2	8,919	0.02%
2021/11/03	7	65.23	2	64.75	65.20	5	9,095	0.05%
2021/11/02	26	65.29	7	64.86	63.60	19	9,371	0.20%
2021/11/01	9	64.77	6	65.17	65.10	3	9,820	0.03%
2021/10/29	2	64.40	0	0.00	64.30	2	10,157	0.02%
2021/10/28	4	65.28	5	65.10	65.20	-1	10,080	-0.01%
2021/10/27	3	64.50	0	0.00	64.50	3	9,998	0.03%
2021/10/22	0	0.00	1	61.80	63.40	-1	10,272	-0.01%
2021/10/21	7	62.50	2	62.00	62.00	5	10,391	0.05%
2021/10/19	2	62.50	1	62.40	62.60	1	10,431	0.01%
2021/10/18	3	61.73	1	61.50	61.60	2	10,449	0.02%
2021/10/13	1.1	61.01	3	60.90	61.00	-2	10,799	-0.02%
2021/10/08	2	65.00	11	64.66	63.30	-9	11,163	-0.08%
2021/10/06	3	64.87	0	0.00	64.60	3	11,053	0.03%
2021/10/04	2	65.40	1	65.60	65.00	1	11,081	0.01%
2021/10/01	1	67.10	0	0.00	67.30	1	11,063	0.01%
2021/09/29	12.1	67.77	0	0.00	67.20	12.1	11,088	0.11%
2021/09/28	0	0.00	5	70.22	70.10	-5	10,983	-0.05%
2021/09/27	2	71.30	1	71.20	70.80	1	10,972	0.01%
2021/09/24	7	71.33	3	71.37	71.40	4	10,977	0.04%
2021/09/23	7	71.16	5	71.24	71.00	2	10,987	0.02%
2021/09/22	1	70.20	5	70.34	70.50	-4	11,005	-0.04%
2021/09/17	23	71.57	22	71.22	71.60	1	11,223	0.01%
2021/09/16	4	71.95	5	72.08	71.80	-1	11,224	-0.01%
2021/09/15	6.1	72.13	3	72.03	71.80	3.1	11,200	0.03%
2021/09/14	5	73.16	5	73.08	72.70	0	11,146	0.00%
2021/09/13	14	73.83	5.1	74.39	73.70	8.9	11,062	0.08%
2021/09/10	35	74.38	32	73.69	74.50	3	11,038	0.03%
2021/09/09	41	73.47	37	73.82	73.50	4	10,992	0.04%
2021/09/08	19	73.78	11	73.26	73.30	8	10,921	0.07%
2021/09/07	17.1	75.70	10	76.05	74.40	7.1	10,732	0.07%
2021/09/06	53	83.73	21	79.97	78.00	32	10,307	0.31%
2021/09/03	21	79.75	27	79.96	81.10	-6	8,879	-0.07%
2021/09/02	36	79.14	39	79.83	79.40	-3	8,739	-0.03%
2021/09/01	40	80.08	43	77.68	80.40	-3	8,616	-0.03%
2021/08/31	20	76.25	21	77.06	77.10	-1	8,442	-0.01%
2021/08/30	18	76.68	15	77.17	77.00	3	8,363	0.04%
2021/08/27	2	73.30	12	75.37	75.80	-10	8,235	-0.12%
2021/08/26	1	73.30	6	72.80	73.70	-5	8,014	-0.06%
2021/08/25	0	72.90	0	0.00	72.50	0	7,914	0.00%
2021/08/24	1	73.60	10	73.91	73.60	-9	7,814	-0.12%
2021/08/23	1	74.50	0	0.00	74.50	1	7,774	0.01%
2021/08/20	11	73.60	16	73.24	73.20	-5	7,784	-0.06%
2021/08/19	0	0.00	12.3	73.94	73.10	-12.3	7,799	-0.16%
2021/08/18	20	73.86	8	73.00	75.00	12	7,769	0.15%
2021/08/17	1	73.90	0	0.00	73.60	1	7,721	0.01%
2021/08/16	2	74.15	0	0.00	73.90	2	7,666	0.03%
2021/08/13	21	74.80	15	75.55	73.60	6	7,604	0.08%
2021/08/12	5	76.42	5	76.50	77.70	0	7,512	0.00%
2021/08/11	9	76.96	1	78.00	76.10	8	7,479	0.11%
2021/08/10	4	78.13	11	77.85	77.60	-7	7,395	-0.09%
2021/08/09	8	80.03	51	81.49	78.40	-43	7,253	-0.59%
2021/08/06	35	80.85	2	80.95	80.90	33	7,024	0.47%
2021/08/05	24.3	81.06	13	80.27	80.20	11.3	6,752	0.17%
2021/08/04	7	78.06	12	78.73	79.30	-5	6,309	-0.08%
2021/08/03	1	75.80	0	0.00	76.00	1	6,020	0.02%
2021/08/02	2	75.25	20	75.76	75.30	-18	5,948	-0.30%
2021/07/30	4	74.60	2	75.00	75.00	2	5,915	0.03%
2021/07/27	6	73.62	11	75.10	73.30	-5	5,775	-0.09%
2021/07/26	3	73.00	3	72.90	72.90	0	5,705	0.00%
2021/07/23	5	71.40	15	72.97	72.10	-10	5,714	-0.18%
2021/07/22	2	71.65	3	71.73	71.40	-1	5,670	-0.02%
2021/07/21	1	69.50	0	0.00	69.70	1	5,620	0.02%
2021/07/20	2	74.95	6	74.47	74.30	-4	5,503	-0.07%
2021/07/19	6	76.32	0	0.00	76.70	6	5,366	0.11%
2021/07/16	2	77.55	2	77.90	77.70	0	5,334	0.00%
2021/07/15	15	77.31	8	77.08	77.20	7	5,233	0.13%
2021/07/14	0	0.00	1	74.30	74.40	-1	4,848	-0.02%
2021/07/13	0	0.00	6	74.57	73.90	-6	4,873	-0.12%
2021/07/12	0	0.00	13	74.34	74.70	-13	4,849	-0.27%
2021/07/09	1	73.50	10	73.60	72.90	-9	4,783	-0.19%
2021/07/08	0	0.00	14	73.79	73.80	-14	4,827	-0.29%
2021/07/06	1	73.10	1	73.50	73.30	0	4,837	0.00%
2021/07/05	0	0.00	2	72.40	72.50	-2	4,784	-0.04%
2021/07/02	0	0.00	5	70.90	71.50	-5	4,789	-0.10%
2021/07/01	2	71.55	10	71.28	71.10	-8	4,861	-0.16%
2021/06/30	2	71.65	1	71.70	72.00	1	4,933	0.02%
2021/06/29	2	72.90	2	72.50	71.90	0	4,933	0.00%
2021/06/28	3	72.33	2	72.80	72.80	1	4,940	0.02%
2021/06/25	2	70.45	1	70.30	70.20	1	4,782	0.02%
2021/06/24	2	69.80	0	0.00	70.00	2	4,811	0.04%
2021/06/22	1	69.40	0	0.00	69.60	1	4,933	0.02%
2021/06/18	0	0.00	1	70.80	69.00	-1	5,103	-0.02%
2021/06/17	0	0.00	1	70.30	70.60	-1	5,159	-0.02%
2021/06/16	1	70.60	0	0.00	70.00	1	5,570	0.02%
2021/06/11	3	70.73	1	70.30	70.30	2	5,983	0.03%
2021/06/10	2	70.05	0	0.00	70.50	2	6,026	0.03%
2021/06/09	1	70.00	0	0.00	69.20	1	6,028	0.02%
2021/06/08	29	70.43	1	70.40	70.80	28	6,018	0.47%
2021/06/07	0	0.00	1	68.80	68.40	-1	5,972	-0.02%
2021/06/03	0	0.00	5	68.20	68.30	-5	6,179	-0.08%
2021/06/02	7	68.50	0	0.00	68.20	7	6,293	0.11%
2021/05/28	0	0.00	4	67.25	68.20	-4	6,787	-0.06%
2021/05/27	4	66.45	0	0.00	66.00	4	6,957	0.06%
2021/05/25	0	0.00	5	66.72	66.90	-5	7,011	-0.07%
2021/05/21	5	64.22	1	64.20	64.50	4	7,126	0.06%
2021/05/20	1	64.60	0	0.00	64.40	1	7,215	0.01%
2021/05/19	2	66.30	11	66.55	66.60	-9	7,194	-0.13%
2021/05/18	1	65.00	3	65.53	66.50	-2	7,226	-0.03%
2021/05/17	5	64.40	0	0.00	62.80	5	7,313	0.07%
2021/05/14	2	66.15	5	66.52	66.60	-3	7,287	-0.04%
2021/05/13	1	65.10	1	66.10	65.20	0	7,294	0.00%
2021/05/12	11	63.86	2	65.65	64.50	9	7,288	0.12%
2021/05/11	19	68.59	17	67.28	67.10	2	7,276	0.03%
2021/05/10	2	71.15	2	71.10	71.00	0	7,238	0.00%
2021/05/07	2	70.65	0	0.00	71.00	2	7,429	0.03%
2021/05/06	3	70.60	0	0.00	70.60	3	7,469	0.04%
2021/05/05	1	70.90	0	0.00	70.40	1	7,787	0.01%
2021/05/04	1	71.50	7	72.00	71.60	-6	7,862	-0.08%
2021/05/03	7	75.39	0	0.00	73.90	7	7,892	0.09%
2021/04/29	2	77.50	0	0.00	77.40	2	7,910	0.03%
2021/04/28	7	76.79	2	77.60	78.20	5	7,975	0.06%
2021/04/27	2	76.90	2	76.80	76.90	0	8,214	0.00%
2021/04/26	0	0.00	1	76.40	76.90	-1	8,350	-0.01%
2021/04/22	3	75.73	0	0.00	75.20	3	8,655	0.03%
2021/04/21	1	77.40	0	0.00	77.50	1	8,814	0.01%
2021/04/20	11	77.07	2	76.50	76.60	9	8,958	0.10%
2021/04/19	5	77.32	0	0.00	77.10	5	9,392	0.05%
2021/04/16	2	77.35	4	77.83	77.90	-2	9,443	-0.02%
2021/04/14	4	75.40	0	0.00	75.30	4	9,628	0.04%
2021/04/13	1	76.90	0	0.00	76.40	1	9,586	0.01%
2021/04/12	6	78.52	1	77.50	77.50	5	9,552	0.05%
2021/04/09	0	0.00	7	77.94	78.00	-7	9,547	-0.07%
2021/04/08	6	77.55	2	77.90	77.60	4	9,492	0.04%
2021/04/07	5	77.74	8	77.89	77.80	-3	9,452	-0.03%
2021/04/06	5	79.90	2	78.90	79.00	3	9,396	0.03%
2021/04/01	1	77.60	5	77.88	78.00	-4	9,316	-0.04%
2021/03/31	11	78.17	17	77.86	77.70	-6	9,285	-0.06%
2021/03/30	1	77.70	3	77.67	77.80	-2	9,223	-0.02%
2021/03/29	1	76.70	5	76.90	76.70	-4	9,172	-0.04%
2021/03/26	4	76.53	0	0.00	76.70	4	9,239	0.04%
2021/03/25	2	75.80	2	75.95	76.10	0	9,189	0.00%
2021/03/24	9	75.60	36	76.04	75.50	-27	9,144	-0.30%
2021/03/23	0	0.00	3	76.07	75.80	-3	9,116	-0.03%
2021/03/22	25	74.83	0	0.00	74.70	25	9,009	0.28%
2021/03/19	27	76.31	4	76.38	76.00	23	8,985	0.26%
2021/03/18	11	74.95	16	76.89	77.90	-5	8,602	-0.06%
2021/03/17	3	73.93	5	74.00	73.50	-2	8,297	-0.02%
2021/03/16	0	0.00	9	73.30	73.70	-9	8,465	-0.11%
2021/03/15	0	0.00	1	73.60	73.60	-1	8,607	-0.01%
2021/03/12	9	73.09	6	72.70	72.70	3	8,634	0.03%
2021/03/11	7	72.84	3	72.83	73.10	4	8,692	0.05%
2021/03/10	1	71.20	2	71.20	71.70	-1	8,969	-0.01%
2021/03/09	3	70.97	0	0.00	71.40	3	8,988	0.03%
2021/03/08	8	72.33	1	71.60	72.20	7	8,885	0.08%
2021/03/05	3	73.23	1	73.80	72.70	2	8,795	0.02%
2021/03/04	4	74.05	7	74.13	74.10	-3	8,709	-0.03%
2021/03/03	7	73.54	19	74.00	75.10	-12	8,584	-0.14%
2021/03/02	13	75.50	37	76.33	75.50	-24	8,370	-0.29%
2021/02/26	0	0.00	3	73.83	74.10	-3	8,284	-0.04%
2021/02/25	3	74.50	2	74.15	74.50	1	8,286	0.01%
2021/02/24	2	73.80	107	74.35	74.40	-105	8,260	-1.27%	大賣/鉅額交易
2021/02/23	5	74.44	0	0.00	74.40	5	8,214	0.06%
2021/02/22	14	74.86	14	74.24	75.50	0	8,142	0.00%
2021/02/19	10	73.41	0	0.00	73.20	10	8,051	0.12%
2021/02/18	0	0.00	1	73.90	73.90	-1	8,059	-0.01%
2021/02/17	118	73.74	0	0.00	73.50	118	8,050	1.47%	大買/鉅額交易
2021/02/05	0	0.00	3	71.37	71.30	-3	7,963	-0.04%
2021/02/04	6	70.22	0	0.00	70.30	6	8,045	0.07%
2021/02/03	12	71.81	0	0.00	71.20	12	8,085	0.15%
2021/02/02	5	71.36	2	70.90	72.40	3	8,171	0.04%
2021/02/01	1	68.00	4	68.53	69.50	-3	8,259	-0.04%
2021/01/29	3	70.77	101	71.44	69.20	-98	8,380	-1.17%	大賣/
2021/01/28	10	72.80	0	0.00	72.50	10	8,195	0.12%
2021/01/27	3	76.50	17	77.31	75.70	-14	8,077	-0.17%
2021/01/26	0	0.00	2	75.70	75.70	-2	7,652	-0.03%
2021/01/25	4	75.75	10	75.90	75.70	-6	7,537	-0.08%
2021/01/22	1	74.90	3	75.00	75.40	-2	7,400	-0.03%
2021/01/21	9	74.30	0	0.00	74.40	9	7,308	0.12%
2021/01/20	6	74.58	14	75.82	73.70	-8	7,247	-0.11%
2021/01/19	94	74.33	6	74.13	74.50	88	6,991	1.26%
2021/01/18	2	74.00	2	73.75	73.90	0	6,871	0.00%
2021/01/15	4	73.55	13	74.42	74.50	-9	6,733	-0.13%
2021/01/14	7	73.09	4	72.98	73.80	3	6,597	0.05%
2021/01/13	0	0.00	3	71.97	72.10	-3	6,359	-0.05%
2021/01/12	8	71.45	184	70.57	70.40	-176	6,189	-2.84%	大賣/鉅額交易
2021/01/11	1	69.00	3	68.77	69.30	-2	5,733	-0.03%
2021/01/08	16	68.13	4	67.98	68.20	12	5,658	0.21%
2021/01/07	4	67.63	3	67.73	68.00	1	5,631	0.02%
2021/01/06	2	66.95	2	66.30	66.30	0	5,544	0.00%
2021/01/05	4	67.08	2	67.40	67.40	2	5,529	0.04%
2021/01/04	0	0.00	13	67.26	67.40	-13	5,549	-0.23%
2020/12/31	1	66.40	0	0.00	66.40	1	5,526	0.02%
2020/12/30	0	0.00	1	65.70	65.90	-1	5,566	-0.02%
2020/12/29	1	65.90	0	0.00	65.80	1	5,641	0.02%
2020/12/28	36	66.48	1	66.40	66.40	35	5,700	0.61%
2020/12/25	0	0.00	1	66.50	66.20	-1	5,808	-0.02%
2020/12/24	121	66.16	5	65.70	65.70	116	5,943	1.95%	大買/鉅額交易
2020/12/23	11	65.92	0	0.00	65.70	11	6,053	0.18%
2020/12/22	0	0.00	3	67.23	66.30	-3	6,265	-0.05%
2020/12/21	0	0.00	5	65.70	66.50	-5	6,312	-0.08%
2020/12/18	1	65.10	1	65.00	65.00	0	6,562	0.00%
2020/12/17	0	0.00	3	65.47	65.40	-3	6,740	-0.04%
2020/12/16	0	0.00	106	65.70	66.20	-106	6,843	-1.55%	大賣/鉅額交易
2020/12/15	6	65.80	0	0.00	65.30	6	6,937	0.09%
2020/12/14	10	66.90	2	66.95	66.90	8	7,196	0.11%
2020/12/11	2	68.05	0	0.00	67.40	2	7,464	0.03%
2020/12/10	9	68.69	14	68.74	68.70	-5	7,457	-0.07%
2020/12/09	0.3	69.00	15	67.66	69.00	-14.8	7,231	-0.20%
2020/12/08	4	66.13	0	0.00	66.20	4	7,038	0.06%
2020/12/07	9	67.23	1	66.70	66.60	8	7,006	0.11%
2020/12/04	7	67.36	48	67.78	67.40	-41	6,886	-0.60%
2020/12/03	4	66.00	20	66.05	66.20	-16	6,546	-0.24%
2020/12/02	11	65.22	1	65.50	65.80	10	6,477	0.15%
2020/11/30	108	64.95	0	0.00	64.30	108	6,390	1.69%	大買/鉅額交易
2020/11/27	10	64.80	0	0.00	64.70	10	6,320	0.16%
2020/11/26	2	64.90	0	0.00	65.00	2	6,301	0.03%
2020/11/25	5	66.02	2	66.75	65.40	3	6,267	0.05%
2020/11/23	5	65.50	16	65.59	65.50	-11	6,145	-0.18%
2020/11/20	1	64.80	1	64.90	64.90	0	6,156	0.00%
2020/11/19	10	64.60	21	64.35	64.50	-11	6,148	-0.18%
2020/11/18	0	0.00	21	65.14	64.90	-21	6,152	-0.34%
2020/11/17	0	0.00	17	65.34	65.30	-17	6,139	-0.28%
2020/11/16	12	64.68	1	65.30	64.70	11	6,165	0.18%
2020/11/13	2	64.80	1	64.60	65.00	1	6,144	0.02%
2020/11/12	5	65.64	14	65.88	65.60	-9	6,125	-0.15%
2020/11/11	0	0.00	5	65.10	65.00	-5	6,016	-0.08%
2020/11/10	7	64.56	9	64.47	64.90	-2	5,943	-0.03%
2020/11/09	14	64.25	13	65.36	64.20	1	5,793	0.02%
2020/11/06	2	63.90	13	63.71	64.00	-11	5,608	-0.20%
2020/11/05	20	61.75	0	0.00	61.90	20	5,446	0.37%
2020/10/30	0.6	63.30	2	63.20	62.50	-1.4	5,478	-0.03%
2020/10/29	1	63.00	0	0.00	63.00	1	5,497	0.02%
2020/10/28	0.2	62.70	2	62.75	62.90	-1.8	5,606	-0.03%
2020/10/27	0	0.00	1	62.90	62.90	-1	5,640	-0.02%
2020/10/26	1	62.00	0	0.00	61.80	1	5,717	0.02%
2020/10/23	0	62.70	0	0.00	62.80	0	5,800	0.00%
2020/10/22	0	0.00	4	62.73	62.80	-4	5,902	-0.07%
2020/10/20	0	0.00	1	61.90	61.70	-1	6,041	-0.02%
2020/10/16	0	0.00	2	61.00	61.00	-2	6,454	-0.03%
2020/10/15	17	60.90	0	0.00	60.60	17	6,530	0.26%
2020/10/14	7	61.70	0	0.00	61.20	7	6,619	0.11%
2020/10/12	0	0.00	5	61.90	62.60	-5	6,671	-0.07%
2020/10/08	20.1	62.10	5	62.12	61.90	15.1	6,657	0.23%
2020/10/07	1	62.50	1	62.40	62.30	0	6,683	0.00%
2020/10/06	1	62.60	0	0.00	62.60	1	6,690	0.01%
2020/10/05	9	62.71	10	62.64	63.50	-1	6,769	-0.01%
2020/09/30	20	63.79	7	63.94	63.40	13	6,793	0.19%
2020/09/29	5	62.80	13	63.44	63.80	-8	6,767	-0.12%
2020/09/28	3	62.63	0	0.00	62.30	3	6,792	0.04%
2020/09/25	16	62.96	12	62.30	61.70	4	6,828	0.06%
2020/09/24	2	62.85	3	63.33	64.50	-1	6,761	-0.01%
2020/09/23	3	63.63	13	64.22	63.70	-10	6,709	-0.15%
2020/09/22	2	62.80	14	62.99	63.10	-12	6,519	-0.18%
2020/09/21	6	62.77	8	62.64	62.40	-2	6,430	-0.03%
2020/09/18	0	0.00	9	62.17	62.10	-9	6,390	-0.14%
2020/09/17	11	62.08	3	62.10	62.10	8	6,440	0.12%
2020/09/16	1	60.40	8	60.36	61.00	-7	6,182	-0.11%
2020/09/15	1	58.10	0	0.00	59.00	1	5,942	0.02%
2020/09/10	2	57.60	2	57.25	57.20	0	6,092	0.00%
2020/09/07	0	0.00	1	56.80	57.00	-1	6,322	-0.02%
2020/09/04	1	56.10	1	56.30	56.30	0	6,437	0.00%
2020/09/03	0	0.00	2	56.85	57.00	-2	6,538	-0.03%
2020/09/01	3	55.93	7	55.90	56.20	-4	6,876	-0.06%
2020/08/31	1	56.20	2	56.60	56.20	-1	7,075	-0.01%
2020/08/28	1	56.40	0	0.00	56.70	1	7,139	0.01%
2020/08/27	2	56.90	1	56.60	56.90	1	7,232	0.01%
2020/08/26	1	56.80	8	56.83	57.20	-7	7,295	-0.10%
2020/08/25	1	55.30	1	55.30	55.30	0	7,306	0.00%
2020/08/24	2	54.95	0	0.00	55.00	2	7,378	0.03%
2020/08/21	1	55.30	2	55.40	55.40	-1	7,460	-0.01%
2020/08/20	7	55.20	0	0.00	55.20	7	7,528	0.09%
2020/08/19	3	57.60	2	57.45	57.00	1	7,581	0.01%
2020/08/18	2	58.20	1	58.20	58.10	1	7,650	0.01%
2020/08/17	1	58.40	2	58.40	58.60	-1	7,938	-0.01%
2020/08/14	0	0.00	0.3	58.00	57.70	-0.3	8,121	0.00%
2020/08/13	1	57.50	0	0.00	57.50	1	8,175	0.01%
2020/08/12	0	0.00	4	57.30	57.40	-4	8,237	-0.05%
2020/08/10	1	58.30	0	0.00	58.50	1	8,498	0.01%
2020/08/07	2	58.50	0	0.00	58.30	2	8,783	0.02%
2020/08/06	0	0.00	2	58.80	58.80	-2	8,943	-0.02%
2020/08/05	3	59.13	3	59.27	59.10	0	9,043	0.00%
2020/08/04	0	0.00	3	58.87	59.00	-3	9,170	-0.03%
2020/08/03	6	58.52	4	58.18	58.20	2	9,516	0.02%
2020/07/31	4	60.03	1	59.90	59.90	3	9,528	0.03%
2020/07/30	2	60.15	3	60.07	60.30	-1	9,559	-0.01%
2020/07/29	3	57.77	6	58.20	58.70	-3	9,761	-0.03%
2020/07/28	3	57.87	0	0.00	56.70	3	10,312	0.03%
2020/07/27	5	58.72	33	58.72	57.90	-28	10,360	-0.27%
2020/07/24	0	0.00	3	59.97	59.10	-3	10,314	-0.03%
2020/07/23	14	60.13	3	61.03	60.20	11	10,247	0.11%
2020/07/22	38	64.83	2	64.80	65.40	36	10,050	0.36%
2020/07/21	3	64.53	2	64.65	64.30	1	9,878	0.01%
2020/07/20	6	64.55	15	64.90	64.10	-9	9,873	-0.09%
2020/07/17	14	65.37	8	65.70	65.30	6	9,864	0.06%
2020/07/16	13	65.70	0	0.00	65.80	13	10,082	0.13%
2020/07/15	5	65.64	11	65.98	65.70	-6	10,334	-0.06%
2020/07/14	0	0.00	1	65.70	65.70	-1	10,418	-0.01%
2020/07/13	20	65.35	0	0.00	65.80	20	10,395	0.19%
2020/07/10	3	65.23	2	65.10	65.10	1	10,466	0.01%
2020/07/09	1	66.90	4	67.20	66.90	-3	10,336	-0.03%
2020/07/08	1	67.30	24	67.17	67.60	-23	10,258	-0.22%
2020/07/07	11	66.98	11	67.00	66.70	0	10,186	0.00%
2020/07/06	1	67.50	31	67.86	68.00	-30	10,039	-0.30%
2020/07/03	1.3	67.06	6	66.77	66.90	-4.8	9,910	-0.05%
2020/07/02	15	65.33	38	65.49	65.90	-23	9,817	-0.23%
2020/07/01	0	0.00	17	64.24	64.30	-17	9,704	-0.18%
2020/06/30	1	64.40	3	64.50	64.30	-2	9,635	-0.02%
2020/06/29	0	0.00	6	64.00	64.20	-6	9,556	-0.06%
2020/06/24	0	0.00	5	63.68	64.00	-5	9,483	-0.05%
2020/06/23	1	63.10	1	62.70	63.10	0	9,367	0.00%
2020/06/19	0	0.00	1	62.30	62.90	-1	9,352	-0.01%
2020/06/18	2	61.85	3	61.63	62.30	-1	9,280	-0.01%
2020/06/17	4	61.80	101	62.00	61.70	-97	9,204	-1.05%	大賣/
2020/06/16	1	62.00	1	61.80	61.90	0	9,236	0.00%
2020/06/15	4	61.55	2	61.45	61.00	2	9,285	0.02%
2020/06/12	2	59.75	2	59.10	61.00	0	9,248	0.00%
2020/06/11	5	61.28	6	61.52	60.70	-1	9,251	-0.01%
2020/06/10	0	0.00	2	62.00	62.00	-2	9,156	-0.02%
2020/06/09	7	62.21	2	62.40	61.90	5	9,132	0.05%
2020/06/08	32	62.69	30	63.13	63.10	2	9,098	0.02%
2020/06/05	12	61.98	35	62.68	62.80	-23	8,902	-0.26%
2020/06/04	9	61.39	1	61.40	61.50	8	8,719	0.09%
2020/06/03	2	61.35	5	61.38	61.40	-3	8,688	-0.03%
2020/06/02	103	61.70	1	61.20	61.30	102	8,577	1.19%	大買/鉅額交易
2020/06/01	7	61.60	10	61.62	61.70	-3	8,496	-0.04%
2020/05/29	11	60.93	7	61.24	61.40	4	8,429	0.05%
2020/05/28	6	61.28	10	61.56	60.90	-4	8,383	-0.05%
2020/05/27	4	60.83	8	61.20	61.40	-4	8,324	-0.05%
2020/05/26	5	61.02	7	61.27	61.10	-2	8,290	-0.02%
2020/05/25	3	60.07	7.2	60.30	60.70	-4.2	8,155	-0.05%
2020/05/22	20	60.53	11	60.56	60.20	9	8,059	0.11%
2020/05/21	5	59.56	25	59.65	59.70	-20	7,789	-0.26%
2020/05/20	12	58.41	4	58.50	58.40	8	7,631	0.10%
2020/05/19	5	58.60	1	58.70	58.80	4	7,618	0.05%
2020/05/18	18	58.34	48	58.45	58.20	-30	7,609	-0.39%
2020/05/15	22	59.05	8	59.08	58.90	14	7,552	0.19%
2020/05/14	13	59.48	61	59.56	58.10	-48	7,383	-0.65%
2020/05/13	37	60.77	10	60.70	60.80	27	7,110	0.38%
2020/05/12	8	61.00	22	61.18	61.30	-14	6,963	-0.20%
2020/05/11	44	61.47	0	0.00	61.40	44	6,866	0.64%
2020/05/08	30	60.92	36	61.05	60.80	-6	6,743	-0.09%
2020/05/07	11	59.31	30	59.37	59.50	-19	6,377	-0.30%
2020/05/06	12	59.32	2	59.40	59.00	10	6,287	0.16%
2020/05/05	20	58.65	26	58.46	59.20	-6	6,175	-0.10%
2020/05/04	115	58.41	77	58.72	59.00	38	5,859	0.65%	大買/
2020/04/30	9	54.97	14	55.89	56.60	-5	5,207	-0.10%
2020/04/29	1	54.20	19	54.25	54.20	-18	5,088	-0.35%
2020/04/28	9	54.16	6	54.15	54.00	3	5,101	0.06%
2020/04/27	10	53.80	2	53.75	54.10	8	5,143	0.16%
2020/04/24	3	52.73	2	52.70	53.00	1	5,093	0.02%
2020/04/23	23	52.41	3	52.87	52.60	20	5,093	0.39%
2020/04/22	28	52.60	0	0.00	52.60	28	5,010	0.56%
2020/04/21	18	55.28	3	54.57	53.10	15	4,869	0.31%
2020/04/20	13	58.09	3	57.57	57.30	10	4,575	0.22%
2020/04/17	0	0.00	3	55.53	56.00	-3	4,292	-0.07%
2020/04/16	1	54.10	2	53.60	54.40	-1	4,181	-0.02%
2020/04/15	8	53.99	4	54.55	53.80	4	4,173	0.10%
2020/04/14	5	54.50	2	54.45	54.20	3	4,077	0.07%
2020/04/13	1	54.00	14	53.91	53.60	-13	4,114	-0.32%
2020/04/10	4	53.00	2	53.05	53.00	2	4,166	0.05%
2020/04/09	2	53.45	32	53.41	53.40	-30	4,259	-0.70%
2020/04/08	7	53.67	1	53.80	53.60	6	4,296	0.14%
2020/04/07	3	52.23	46	52.01	52.60	-43	4,269	-1.01%
2020/04/06	4	50.38	6	50.33	50.60	-2	4,187	-0.05%
2020/04/01	0	0.00	1	50.10	50.10	-1	4,187	-0.02%
2020/03/31	6	49.83	0	0.00	49.50	6	4,200	0.14%
2020/03/30	2	49.58	2	49.43	49.70	0	4,167	0.00%
2020/03/27	27	50.90	73	50.56	50.50	-46	4,142	-1.11%
2020/03/26	3	50.30	5	50.21	50.50	-2	4,083	-0.05%
2020/03/25	14	50.06	5	49.74	49.40	9	4,059	0.22%
2020/03/24	3	46.18	3	46.68	46.75	0	4,033	0.00%
2020/03/23	3	45.17	3	44.82	44.85	0	4,126	0.00%
2020/03/20	7	47.07	5	47.14	45.85	2	4,202	0.05%
2020/03/19	6	46.34	6	45.58	45.10	0	4,310	0.00%
2020/03/18	4.1	50.84	4	51.23	50.10	0.1	4,301	0.00%
2020/03/17	8	51.91	3	51.63	51.00	5	4,312	0.12%
2020/03/16	1	53.50	0	0.00	53.60	1	4,319	0.02%
2020/03/13	22.1	53.35	8.6	52.33	54.60	13.5	4,334	0.31%
2020/03/12	4	54.70	0	0.00	54.70	4	4,346	0.09%
2020/03/11	4	57.95	6	58.15	57.50	-2	4,353	-0.05%
2020/03/10	8	57.31	4	57.55	57.70	4	4,610	0.09%
2020/03/09	1	57.60	2	58.50	57.60	-1	4,873	-0.02%
2020/03/06	1	59.10	3	59.30	59.30	-2	4,868	-0.04%
2020/03/05	6	59.70	2	59.70	59.80	4	4,914	0.08%
2020/03/04	1	58.60	1	58.50	58.90	0	5,013	0.00%
2020/03/03	9	59.10	5	59.02	58.70	4	5,164	0.08%
2020/03/02	4	58.58	2	58.20	58.20	2	5,453	0.04%
2020/02/27	7	59.10	3	59.43	58.50	4	5,706	0.07%
2020/02/26	4	59.60	4	59.63	59.30	0	5,731	0.00%
2020/02/25	2	59.55	1	59.80	59.90	1	5,712	0.02%
2020/02/24	2	59.65	1	59.70	59.60	1	5,713	0.02%
2020/02/21	1	60.10	3	60.30	60.00	-2	5,704	-0.04%
2020/02/20	4	60.58	2	60.75	60.40	2	5,729	0.03%
2020/02/19	4	60.60	2	60.40	60.30	2	5,715	0.03%
2020/02/18	1	60.20	0	0.00	60.50	1	5,718	0.02%
2020/02/17	20	61.40	1	61.70	61.10	19	5,721	0.33%
2020/02/14	6	61.67	9	61.63	61.70	-3	5,692	-0.05%
2020/02/13	9	61.63	5	62.16	61.00	4	5,677	0.07%
2020/02/12	2	62.20	3	62.10	62.00	-1	5,655	-0.02%
2020/02/11	5	61.22	2	61.25	61.50	3	5,653	0.05%
2020/02/10	5	59.74	6	59.98	60.00	-1	5,684	-0.02%
2020/02/07	3	60.70	3	60.80	60.60	0	5,717	0.00%
2020/02/06	3	61.03	0	0.00	61.50	3	5,769	0.05%
2020/02/05	1	60.40	5	60.60	60.70	-4	5,954	-0.07%
2020/02/04	0	0.00	1	60.30	60.80	-1	6,003	-0.02%
2020/01/31	6	60.92	0	0.00	60.60	6	6,006	0.10%
2020/01/30	21	61.03	0	0.00	60.30	21	6,060	0.35%
2020/01/20	1	65.50	0	0.00	65.60	1	5,989	0.02%
2020/01/17	1	65.20	0	0.00	65.70	1	6,026	0.02%
2020/01/16	1	65.80	3	65.73	65.80	-2	6,075	-0.03%
2020/01/15	0	0.00	1	66.30	66.60	-1	6,115	-0.02%
2020/01/14	1	66.60	2	66.55	66.50	-1	6,184	-0.02%
2020/01/13	0	0.00	1	66.40	66.10	-1	6,246	-0.02%
2020/01/10	1	65.00	0	0.00	64.90	1	6,333	0.02%
2020/01/09	1	65.30	1	65.00	65.50	0	6,358	0.00%
2020/01/08	0	0.00	2	64.30	64.00	-2	6,401	-0.03%
2020/01/07	13	64.19	1	64.70	64.30	12	6,423	0.19%
2020/01/06	12	64.83	5	65.12	64.80	7	6,394	0.11%
2020/01/03	3	67.33	1	67.10	67.20	2	6,405	0.03%
2020/01/02	1	67.70	2	68.25	68.40	-1	6,381	-0.02%
2019/12/30	1	67.50	0	0.00	67.40	1	6,351	0.02%
2019/12/27	3	67.53	0	0.00	67.70	3	6,366	0.05%
2019/12/26	2	66.90	0	0.00	67.20	2	6,365	0.03%
2019/12/25	1	66.20	0	0.00	66.70	1	6,378	0.02%
2019/12/24	2	65.80	2	65.85	65.70	0	6,444	0.00%
2019/12/23	2	66.70	1	66.20	66.20	1	6,485	0.02%
2019/12/19	0	0.00	3	66.90	67.30	-3	6,508	-0.05%
2019/12/18	5	68.32	5	67.94	67.50	0	6,518	0.00%
2019/12/17	3	67.20	5	67.16	67.20	-2	6,526	-0.03%
2019/12/16	13	67.49	3.1	67.60	66.40	9.9	6,471	0.15%
2019/12/13	1	66.10	12	64.56	66.10	-11	6,351	-0.17%
2019/12/12	1	65.80	6	65.40	65.30	-5	6,471	-0.08%
2019/12/11	1	65.80	2	65.50	65.80	-1	6,678	-0.01%
2019/12/10	4	66.03	3	65.67	66.10	1	6,612	0.02%
2019/12/09	2	65.35	4	65.65	66.10	-2	6,643	-0.03%
2019/12/06	1	66.30	21	65.43	65.00	-20	6,611	-0.30%
2019/12/05	3	65.47	4	65.53	65.50	-1	6,614	-0.02%
2019/12/04	2	63.70	8	63.79	63.90	-6	6,409	-0.09%
2019/12/03	0	0.00	1	62.20	62.50	-1	6,279	-0.02%
2019/12/02	2	62.90	0	0.00	62.30	2	6,303	0.03%
2019/11/29	3	63.00	5	63.10	62.80	-2	6,357	-0.03%
2019/11/28	3	63.03	23	63.30	63.40	-20	6,317	-0.32%
2019/11/27	10	62.50	8	62.61	62.60	2	6,228	0.03%
2019/11/26	7	62.60	2	62.70	62.30	5	5,915	0.08%
2019/11/25	2	61.70	1	61.60	61.90	1	5,640	0.02%
2019/11/22	20	60.50	0	0.00	60.50	20	5,624	0.36%
2019/11/21	2	60.60	1	60.10	60.60	1	5,689	0.02%
2019/11/20	1	60.20	0	0.00	60.30	1	5,715	0.02%
2019/11/19	2	61.05	2.2	61.15	60.60	-0.2	5,754	0.00%
2019/11/18	0	0.00	1	62.00	61.80	-1	5,727	-0.02%
2019/11/15	1	61.30	6	61.50	61.50	-5	5,763	-0.09%
2019/11/14	13	60.06	1	60.00	60.00	12	5,750	0.21%
2019/11/13	2	60.30	2	60.40	60.40	0	5,748	0.00%
2019/11/12	2	60.35	0	0.00	60.30	2	5,779	0.03%
2019/11/11	1	60.30	0	0.00	60.10	1	5,816	0.02%
2019/11/08	0	0.00	2	61.20	61.10	-2	5,824	-0.03%
2019/11/07	4	61.00	3	60.97	60.70	1	5,840	0.02%
2019/11/06	3	62.00	5	62.10	61.60	-2	5,802	-0.03%
2019/11/05	4	62.48	15	62.63	62.20	-11	5,800	-0.19%
2019/11/04	19	62.57	4	62.60	62.60	15	5,761	0.26%
2019/11/01	4	60.98	4	61.10	61.10	0	5,616	0.00%
2019/10/31	2.1	60.50	0	0.00	60.40	2.1	5,729	0.04%
2019/10/30	0	0.00	2	60.60	60.70	-2	5,858	-0.03%
2019/10/29	1	60.20	0	0.00	59.90	1	5,913	0.02%
2019/10/28	0	0.00	5	61.64	61.20	-5	5,865	-0.09%
2019/10/25	0	0.00	7	61.40	61.20	-7	5,863	-0.12%
2019/10/24	1	62.00	5	61.76	62.00	-4	5,906	-0.07%
2019/10/23	12	60.87	11	61.00	61.10	1	5,934	0.02%
2019/10/21	0	0.00	12	60.42	60.60	-12	6,022	-0.20%
2019/10/18	5	59.50	1	59.60	59.60	4	6,050	0.07%
2019/10/17	2	57.55	2	57.70	58.50	0	6,041	0.00%
2019/10/16	0	0.00	1	58.40	57.50	-1	6,184	-0.02%
2019/10/15	0	0.00	1	57.80	57.70	-1	6,207	-0.02%
2019/10/14	3	57.60	2	57.80	57.30	1	6,316	0.02%
2019/10/09	0	0.00	1	57.20	57.00	-1	6,355	-0.02%
2019/10/08	4	58.08	0	0.00	57.50	4	6,326	0.06%
2019/10/03	1	59.10	1	58.80	58.90	0	6,588	0.00%
2019/10/01	1	58.00	0	0.00	58.40	1	6,620	0.02%
2019/09/27	1	57.00	0	0.00	57.50	1	6,683	0.01%
2019/09/26	10	58.10	0	0.00	58.10	10	6,755	0.15%
2019/09/25	3	58.47	0	0.00	58.40	3	6,888	0.04%
2019/09/24	10	59.10	1	59.00	58.80	9	7,255	0.12%
2019/09/23	9	58.68	7	58.60	58.60	2	7,281	0.03%
2019/09/20	4	58.90	4	58.93	58.50	0	7,282	0.00%
2019/09/19	4	59.95	3	60.03	59.80	1	7,180	0.01%
2019/09/18	4	59.73	1	59.90	59.70	3	7,220	0.04%
2019/09/17	2	59.60	0	0.00	59.50	2	7,192	0.03%
2019/09/16	2	61.45	1	61.20	61.00	1	7,126	0.01%
2019/09/12	0	0.00	1	63.40	63.40	-1	7,180	-0.01%
2019/09/11	2	63.00	0	0.00	63.50	2	7,329	0.03%
2019/09/10	0	0.00	2	63.55	63.00	-2	7,299	-0.03%
2019/09/09	9	63.56	0	0.00	63.20	9	7,261	0.12%
2019/09/06	0	0.00	4	64.65	64.30	-4	7,277	-0.05%
2019/09/05	3	64.43	25	64.85	64.10	-22	7,245	-0.30%
2019/09/04	1	63.70	0	0.00	63.80	1	7,168	0.01%
2019/09/03	6	63.72	16	63.45	63.40	-10	7,294	-0.14%
2019/09/02	2	63.20	16	63.05	62.80	-14	7,328	-0.19%
2019/08/30	1	62.50	2	62.20	62.60	-1	7,377	-0.01%
2019/08/29	1	61.40	1	61.30	61.20	0	7,448	0.00%
2019/08/28	3	60.77	0	0.00	60.90	3	7,596	0.04%
2019/08/27	2	60.95	1	60.90	60.50	1	7,664	0.01%
2019/08/26	8	60.70	1	60.90	60.60	7	7,810	0.09%
2019/08/23	1	61.90	0	0.00	62.30	1	7,845	0.01%
2019/08/22	2	62.30	0	0.00	61.90	2	7,863	0.03%
2019/08/19	2	62.65	2	62.75	63.20	0	8,193	0.00%
2019/08/16	1	61.70	1	61.90	62.00	0	8,637	0.00%
2019/08/15	10	61.20	0	0.00	61.20	10	8,810	0.11%
2019/08/14	6	62.38	6	62.53	62.10	0	9,019	0.00%
2019/08/13	2	61.80	5	61.84	61.60	-3	9,115	-0.03%
2019/08/12	3	62.57	2	62.60	62.50	1	9,207	0.01%
2019/08/08	9	62.44	4	62.40	62.40	5	9,224	0.05%
2019/08/07	5	61.82	4	61.78	61.80	1	9,268	0.01%
2019/08/06	3	59.77	4	59.88	61.20	-1	9,323	-0.01%
2019/08/05	6	61.00	6	61.02	61.10	0	9,370	0.00%
2019/08/02	27	60.65	6	60.98	60.80	21	9,463	0.22%
2019/08/01	19	63.36	9	63.16	63.00	10	9,370	0.11%
2019/07/31	4	62.93	4	63.13	63.10	0	9,303	0.00%
2019/07/30	6	63.63	6	63.58	63.30	0	9,468	0.00%
2019/07/29	0	0.00	2	64.90	64.80	-2	9,725	-0.02%
2019/07/26	8	64.40	0	0.00	64.60	8	10,007	0.08%
2019/07/25	7	64.71	18	64.54	64.70	-11	10,123	-0.11%
2019/07/24	11	67.45	8	67.48	67.30	3	10,078	0.03%
2019/07/23	15	67.48	3	67.83	67.50	12	9,997	0.12%
2019/07/22	5	67.12	2	67.05	67.30	3	10,012	0.03%
2019/07/19	3	66.10	2	66.25	66.40	1	10,063	0.01%
2019/07/18	5	65.44	12	65.08	65.10	-7	10,122	-0.07%
2019/07/17	12	66.37	6	66.35	67.00	6	10,026	0.06%
2019/07/16	1	67.20	3	66.73	67.00	-2	10,032	-0.02%
2019/07/15	2	65.55	12	65.72	66.00	-10	9,885	-0.10%
2019/07/12	7	65.50	2	65.55	65.50	5	9,921	0.05%
2019/07/11	15	65.79	9	65.93	65.50	6	9,976	0.06%
2019/07/10	6	64.78	3	65.10	64.80	3	9,919	0.03%
2019/07/09	2	64.65	0	0.00	64.70	2	9,934	0.02%
2019/07/08	1	65.10	1	65.10	65.00	0	10,023	0.00%
2019/07/05	2	64.45	1	64.50	64.90	1	10,056	0.01%
2019/07/04	1	64.70	1	64.60	64.80	0	10,070	0.00%
2019/07/03	4.1	64.33	7	64.20	64.60	-2.9	10,040	-0.03%
2019/07/02	2	65.20	4	65.40	65.60	-2	9,969	-0.02%
2019/07/01	20	64.28	36	64.59	64.90	-16	9,925	-0.16%
2019/06/27	1	61.70	0	0.00	61.50	1	9,646	0.01%
2019/06/26	4	60.93	0	0.00	60.80	4	9,660	0.04%
2019/06/25	0	0.00	1	60.30	60.40	-1	9,666	-0.01%
2019/06/24	3	61.33	1	61.20	61.10	2	9,635	0.02%
2019/06/21	0	0.00	8	61.63	60.80	-8	9,674	-0.08%
2019/06/20	1	62.00	46	61.82	61.80	-45	9,584	-0.47%
2019/06/19	9	58.89	9	59.16	59.20	0	9,430	0.00%
2019/06/18	7	57.31	0	0.00	57.00	7	9,376	0.07%
2019/06/17	3	56.70	1	56.60	57.00	2	9,591	0.02%
2019/06/14	3	57.50	4	57.20	56.30	-1	9,938	-0.01%
2019/06/12	2	57.40	1	57.50	58.00	1	9,981	0.01%
2019/06/11	7	57.59	5	57.84	57.30	2	9,965	0.02%
2019/06/10	2	56.90	11	57.38	57.60	-9	9,804	-0.09%
2019/06/05	6	56.88	5	57.00	56.60	1	9,652	0.01%
2019/06/04	13	56.62	3	56.60	55.80	10	9,555	0.10%
2019/06/03	6	57.37	1	57.50	57.30	5	9,476	0.05%
2019/05/31	9	58.22	23	57.51	58.30	-14	9,479	-0.15%
2019/05/30	8	56.28	1	56.00	56.00	7	9,417	0.07%
2019/05/29	8	54.86	9	54.86	55.10	-1	9,420	-0.01%
2019/05/28	5	54.80	5	54.82	54.60	0	9,400	0.00%
2019/05/27	18	54.61	6	54.58	54.70	12	9,378	0.13%
2019/05/24	20	56.40	31	56.09	55.60	-11	9,242	-0.12%
2019/05/23	52	56.71	72	56.23	55.60	-20	9,259	-0.22%
2019/05/22	10	62.69	10	62.45	61.60	0	8,835	0.00%
2019/05/21	5	61.70	5	61.68	62.70	0	8,704	0.00%
2019/05/20	19	63.95	5	64.36	63.00	14	8,563	0.16%
2019/05/17	16	65.43	0	0.00	64.80	16	8,522	0.19%
2019/05/16	1	67.70	0	0.00	67.30	1	8,512	0.01%
2019/05/15	2	68.80	1	69.00	68.80	1	8,547	0.01%
2019/05/14	9	65.10	2	67.25	68.20	7	8,587	0.08%
2019/05/13	4	67.90	3	68.37	67.60	1	8,553	0.01%
2019/05/10	16	70.45	1	70.30	70.30	15	8,577	0.17%
2019/05/09	3	72.10	8	71.23	71.70	-5	8,565	-0.06%
2019/05/08	4.2	72.42	3	72.30	72.10	1.2	8,627	0.01%
2019/05/07	7	73.29	19	73.32	73.00	-12	8,588	-0.14%
2019/05/06	10	70.11	1	71.90	72.10	9	8,464	0.11%
2019/05/03	0	0.00	30	73.01	72.70	-30	8,301	-0.36%
2019/05/02	1	71.80	16	72.63	71.30	-15	8,258	-0.18%
2019/04/29	4	69.98	1	70.10	70.10	3	8,247	0.04%
2019/04/26	4	71.85	1	71.30	71.30	3	8,221	0.04%
2019/04/25	1	72.20	32	72.65	72.50	-31	8,158	-0.38%
2019/04/24	2	71.60	4	71.93	71.20	-2	8,092	-0.02%
2019/04/23	1	70.00	0	0.00	70.30	1	8,014	0.01%
2019/04/22	1	70.90	3	70.90	71.00	-2	7,933	-0.03%
2019/04/19	2	69.70	0	0.00	69.60	2	7,859	0.03%
2019/04/18	10	70.60	1	71.60	69.40	9	7,908	0.11%
2019/04/17	8	70.88	8	71.59	71.50	0	7,871	0.00%
2019/04/16	5	69.46	2	69.70	71.00	3	7,812	0.04%
2019/04/15	3	68.33	0	0.00	69.00	3	7,722	0.04%
2019/04/12	10	69.98	0	0.00	69.20	10	7,806	0.13%
2019/04/11	0	0.00	3	72.47	72.10	-3	7,751	-0.04%
2019/04/09	1	72.10	0	0.00	72.20	1	7,665	0.01%
2019/04/08	0	0.00	3	73.60	73.10	-3	7,654	-0.04%
2019/04/03	10	73.24	2	73.60	73.50	8	7,618	0.11%
2019/04/02	0	0.00	1	72.00	72.00	-1	7,558	-0.01%
2019/04/01	1	71.40	1	72.60	72.50	0	7,552	0.00%
2019/03/29	1	71.10	0	0.00	71.00	1	7,477	0.01%
2019/03/28	1	71.00	1	71.00	70.60	0	7,486	0.00%
2019/03/27	0	0.00	1	71.20	71.10	-1	7,489	-0.01%
2019/03/26	3	71.33	103	70.61	71.00	-100	7,478	-1.34%	大賣/
2019/03/25	41	71.20	40	70.70	71.20	1	7,445	0.01%
2019/03/22	63	74.76	1	72.40	72.30	62	7,390	0.84%
2019/03/21	65	75.35	22	75.50	75.00	43	7,272	0.59%
2019/03/20	66	75.73	70	76.01	75.50	-4	7,225	-0.06%
2019/03/19	103	74.04	116	74.77	75.30	-13	7,156	-0.18%	大買/大賣/
2019/03/18	30	68.50	30	69.90	70.00	0	6,847	0.00%
2019/03/15	82	69.48	6	69.85	69.10	76	6,800	1.12%
2019/03/14	0	0.00	28	68.96	69.00	-28	6,800	-0.41%
2019/03/13	21	68.11	20	68.40	68.50	1	6,946	0.01%
2019/03/12	20	69.26	10	68.63	68.20	10	7,133	0.14%
2019/03/11	81	68.00	0	0.00	68.20	81	7,398	1.09%
2019/03/08	9	67.86	0	0.00	67.50	9	7,518	0.12%
2019/03/07	0	0.00	30	67.70	67.80	-30	7,544	-0.40%
2019/03/06	20	68.20	50	68.20	68.00	-30	7,654	-0.39%
2019/03/05	1	68.50	6	68.65	68.20	-5	7,669	-0.07%
2019/03/04	53	67.66	0	0.00	67.20	53	7,760	0.68%
2019/02/27	10	67.30	3	67.33	67.50	7	7,709	0.09%
2019/02/26	45	67.91	50	67.20	67.20	-5	7,679	-0.07%
2019/02/25	0	0.00	1	68.10	68.10	-1	7,671	-0.01%
2019/02/22	1	67.70	2	69.00	67.80	-1	7,692	-0.01%
2019/02/21	3	66.40	1	66.50	66.90	2	7,593	0.03%
2019/02/20	1	66.50	0	0.00	66.00	1	7,611	0.01%
2019/02/19	2	67.00	2	66.50	65.80	0	7,634	0.00%
2019/02/15	4	68.95	16	69.27	68.50	-12	7,661	-0.16%
2019/02/14	8	68.30	4	68.03	68.00	4	7,634	0.05%
2019/02/13	1	68.00	0	0.00	67.00	1	7,649	0.01%
2019/02/12	0	0.00	2	68.15	67.80	-2	7,629	-0.03%
2019/02/11	1	67.10	0	0.00	67.80	1	7,714	0.01%
2019/01/30	1	66.20	2	66.20	66.00	-1	7,873	-0.01%
2019/01/29	0	0.00	4	65.00	65.40	-4	7,934	-0.05%
2019/01/25	3	63.83	0	0.00	63.40	3	8,103	0.04%
2019/01/24	0	0.00	8	62.71	63.90	-8	8,265	-0.10%
2019/01/23	13	61.37	7	62.27	61.70	6	8,199	0.07%
2019/01/22	0	0.00	13	65.19	65.10	-13	7,988	-0.16%
2019/01/21	0	0.00	1	65.40	64.30	-1	7,936	-0.01%
2019/01/18	0	0.00	1	62.50	62.70	-1	7,898	-0.01%
2019/01/17	3	63.20	1	62.00	61.80	2	7,972	0.03%
2019/01/16	1	63.10	1	63.20	63.50	0	7,960	0.00%
2019/01/15	0	0.00	3	62.23	62.30	-3	7,913	-0.04%
2019/01/14	1	61.10	0	0.00	60.90	1	7,925	0.01%
2019/01/11	0	0.00	3	61.00	60.90	-3	7,973	-0.04%
2019/01/10	4	60.95	2	60.90	61.40	2	7,984	0.03%
2019/01/09	1	60.20	1	59.80	60.30	0	8,001	0.00%
2019/01/08	1	57.80	0	0.00	58.00	1	7,992	0.01%
2019/01/07	1	57.50	1	58.40	57.50	0	7,979	0.00%
2019/01/04	4	56.93	0	0.00	56.40	4	8,016	0.05%
2019/01/03	2	60.90	2	60.25	59.80	0	8,023	0.00%
2019/01/02	0	0.00	1	62.20	61.90	-1	7,968	-0.01%
2018/12/26	1	60.60	0	0.00	60.80	1	8,213	0.01%
2018/12/25	2	60.30	0	0.00	60.10	2	8,312	0.02%
2018/12/24	1	62.80	3	62.87	62.30	-2	8,307	-0.02%
2018/12/22	2	62.25	2	62.50	62.50	0	8,295	0.00%
2018/12/21	0	0.00	1	62.80	62.80	-1	8,358	-0.01%
2018/12/20	2	61.15	1	60.70	60.90	1	8,558	0.01%
2018/12/19	1	61.50	2	61.15	60.80	-1	8,554	-0.01%
2018/12/18	0	0.00	1	60.70	61.30	-1	8,578	-0.01%
2018/12/12	7	63.54	7	62.26	62.00	0	8,743	0.00%
2018/12/11	3	60.70	5	60.76	61.50	-2	8,564	-0.02%
2018/12/10	2	59.25	1	59.30	60.00	1	8,563	0.01%
2018/12/07	2	59.25	3	59.30	59.10	-1	8,575	-0.01%
2018/12/06	6	59.95	2	60.00	58.20	4	8,607	0.05%
2018/12/05	21	62.29	14	62.36	62.60	7	8,527	0.08%
2018/12/04	33	62.61	33	62.91	63.10	0	8,441	0.00%
2018/12/03	1	60.70	2	61.00	61.00	-1	8,220	-0.01%
2018/11/30	1	59.70	2	60.50	59.50	-1	8,169	-0.01%
2018/11/29	2	59.40	3	60.23	59.90	-1	8,257	-0.01%
2018/11/28	3	58.53	1	59.00	59.00	2	8,210	0.02%
2018/11/27	0	0.00	2	58.15	58.20	-2	8,238	-0.02%
2018/11/26	0	0.00	1	54.70	55.50	-1	8,183	-0.01%
2018/11/22	0	0.00	1	55.80	54.50	-1	8,620	-0.01%
2018/11/21	1	54.30	1	55.10	55.10	0	8,614	0.00%
2018/11/20	1	55.30	3	54.87	55.80	-2	8,547	-0.02%
2018/11/19	0	0.00	8	55.05	54.10	-8	8,406	-0.10%
2018/11/16	5	54.80	1	55.70	54.80	4	8,349	0.05%
2018/11/15	7	54.70	21	54.36	55.90	-14	8,243	-0.17%
2018/11/14	17	53.61	1	54.00	53.50	16	8,119	0.20%
2018/11/13	1	53.40	1	53.30	54.00	0	8,069	0.00%
2018/11/12	2	54.10	0	0.00	54.10	2	8,012	0.02%
2018/11/09	0	0.00	1	54.70	54.60	-1	7,979	-0.01%
2018/11/08	6	54.42	4	54.80	53.80	2	7,904	0.03%
2018/11/07	17	55.01	10	55.02	54.80	7	7,787	0.09%
2018/11/06	5	58.18	1	56.80	56.10	4	7,650	0.05%
2018/11/05	0	0.00	1	59.10	59.30	-1	7,507	-0.01%
2018/11/02	0	0.00	2	60.55	61.40	-2	7,391	-0.03%
2018/11/01	0	0.00	2	59.95	61.10	-2	7,228	-0.03%
2018/10/29	2	54.40	6	55.00	55.30	-4	6,984	-0.06%
2018/10/26	7	54.07	8	52.63	52.80	-1	6,996	-0.01%
2018/10/25	3	54.13	1	54.60	53.70	2	6,943	0.03%
2018/10/24	3	58.30	3	58.73	58.00	0	6,925	0.00%
2018/10/23	1	58.70	1	58.80	58.00	0	6,891	0.00%
2018/10/22	7	59.30	0	0.00	59.70	7	6,896	0.10%
2018/10/19	2	55.55	2	56.10	56.30	0	6,825	0.00%
2018/10/18	1	56.20	1	56.70	57.20	0	6,855	0.00%
2018/10/16	1	54.80	1	55.00	54.80	0	6,906	0.00%
2018/10/15	1	55.10	1	55.30	55.20	0	6,948	0.00%
2018/10/12	1	54.70	1	55.50	56.60	0	7,000	0.00%
2018/10/11	1	51.80	0	0.00	54.10	1	7,002	0.01%
2018/10/05	1	54.50	1	57.00	55.10	0	7,012	0.00%
2018/10/04	5	59.00	0	0.00	59.00	5	7,104	0.07%
2018/10/03	14	58.97	0	0.00	58.80	14	7,203	0.19%
2018/10/02	0	0.00	1	60.80	61.20	-1	7,209	-0.01%
2018/09/27	1	59.50	0	0.00	59.00	1	7,422	0.01%
2018/09/25	16	60.64	16	60.35	60.80	0	7,301	0.00%
2018/09/20	10	61.16	0	0.00	61.00	10	7,221	0.14%
2018/09/19	16	63.73	1	63.70	63.10	15	7,113	0.21%
2018/09/18	2	64.95	14	64.83	64.20	-12	7,138	-0.17%
2018/09/14	5	66.20	1	66.10	65.80	4	7,265	0.06%
2018/09/13	1	65.30	0	0.00	65.60	1	7,211	0.01%
2018/09/12	1	65.90	1	65.70	65.20	0	7,151	0.00%
2018/09/10	13	66.35	4	66.10	66.00	9	6,972	0.13%
2018/09/07	15	68.65	4	68.48	68.40	11	6,897	0.16%
2018/09/05	8	70.80	1	70.00	70.00	7	6,777	0.10%
2018/09/04	1	70.30	0	0.00	70.30	1	6,672	0.01%
2018/09/03	15	69.17	0	0.00	68.50	15	6,594	0.23%
2018/08/31	1	68.60	5	69.72	70.30	-4	6,509	-0.06%
2018/08/30	2	68.30	26	70.83	68.80	-24	6,386	-0.38%
2018/08/29	0	0.00	33	67.20	67.90	-33	6,219	-0.53%
2018/08/28	0	0.00	10	64.90	64.80	-10	6,063	-0.16%
2018/08/27	1	64.00	0	0.00	64.00	1	6,052	0.02%
2018/08/24	5	63.90	0	0.00	64.40	5	6,091	0.08%
2018/08/23	0	0.00	5	64.90	64.50	-5	6,137	-0.08%
2018/08/20	10	63.10	0	0.00	63.10	10	6,436	0.16%
2018/08/17	5	63.60	0	0.00	64.00	5	6,465	0.08%
2018/08/16	0	0.00	10	64.50	64.90	-10	6,473	-0.15%
2018/08/15	10	63.00	0	0.00	63.30	10	6,466	0.15%
2018/08/13	20	63.75	6	63.83	63.50	14	6,418	0.22%
2018/08/10	0	0.00	1	66.20	66.90	-1	6,285	-0.02%
2018/08/07	0	0.00	1	67.60	67.00	-1	6,244	-0.02%
2018/08/06	1	67.60	2	68.80	67.90	-1	6,283	-0.02%
2018/08/02	2	65.15	4	65.20	65.00	-2	6,316	-0.03%
2018/08/01	3	66.17	4	66.05	65.90	-1	6,320	-0.02%
2018/07/31	10	66.12	8	66.40	65.80	2	6,390	0.03%
2018/07/30	0	0.00	3	67.40	66.30	-3	6,429	-0.05%
2018/07/27	4	67.75	1	68.00	67.50	3	6,464	0.05%
2018/07/26	0	0.00	2	67.25	67.30	-2	6,523	-0.03%
2018/07/25	0	0.00	8	66.80	67.10	-8	6,650	-0.12%
2018/07/24	8	68.50	10	68.96	68.30	-2	6,579	-0.03%
2018/07/23	0	0.00	4	67.30	67.00	-4	6,593	-0.06%
2018/07/20	13	68.38	0	0.00	67.60	13	6,600	0.20%
2018/07/19	0	0.00	11	68.97	69.20	-11	6,575	-0.17%
2018/07/18	8	68.70	8	69.30	68.70	0	6,582	0.00%
2018/07/17	10	68.52	0	0.00	68.60	10	6,553	0.15%
2018/07/16	0	0.00	5	67.90	67.20	-5	6,443	-0.08%
2018/07/13	0	0.00	1	66.40	67.00	-1	6,415	-0.02%
2018/07/12	3	68.17	2	66.90	66.60	1	6,459	0.02%
2018/07/11	8	65.63	9	67.02	67.20	-1	6,367	-0.02%
2018/07/10	1	66.90	1	66.80	67.00	0	6,380	0.00%
2018/07/09	0	0.00	5	66.38	66.90	-5	6,331	-0.08%
2018/07/06	0	0.00	1	64.40	63.00	-1	6,209	-0.02%
2018/07/05	1	65.70	0	0.00	64.60	1	6,229	0.02%
2018/07/03	3	64.00	1	63.50	63.50	2	6,254	0.03%
2018/06/29	0	0.00	3	62.30	63.30	-3	6,310	-0.05%
2018/06/28	5	60.30	0	0.00	60.10	5	6,260	0.08%
2018/06/26	2	60.85	1	60.50	60.10	1	6,554	0.02%
2018/06/25	1	64.00	0	0.00	63.70	1	6,651	0.02%
2018/06/22	0	0.00	3	63.80	63.60	-3	6,929	-0.04%
2018/06/21	1	64.20	3	64.30	63.70	-2	7,020	-0.03%
2018/06/20	0	0.00	2	63.40	63.40	-2	7,092	-0.03%
2018/06/19	1	63.20	0	0.00	62.80	1	7,201	0.01%
2018/06/14	2	63.75	2	64.65	64.30	0	7,251	0.00%
2018/06/13	0	0.00	1	63.90	63.50	-1	7,270	-0.01%
2018/06/12	0	0.00	2	64.30	64.00	-2	7,350	-0.03%
2018/06/11	2	64.50	0	0.00	64.50	2	7,459	0.03%
2018/06/07	2	66.50	0	0.00	66.00	2	7,717	0.03%
2018/06/06	1	67.10	1	66.10	66.10	0	7,722	0.00%
2018/06/05	3	65.17	0	0.00	64.50	3	7,680	0.04%
2018/06/04	0	0.00	2	64.60	64.80	-2	7,716	-0.03%
2018/06/01	2	62.15	8	62.30	62.60	-6	7,776	-0.08%
2018/05/31	2	64.00	0	0.00	63.00	2	7,887	0.03%
2018/05/30	5	63.48	0	0.00	63.50	5	7,992	0.06%
2018/05/29	6	65.85	0	0.00	64.90	6	8,167	0.07%
2018/05/28	1	64.90	1	65.10	65.30	0	8,128	0.00%
2018/05/25	1	65.40	1	64.20	65.00	0	8,205	0.00%
2018/05/23	1	64.50	1	62.60	62.60	0	8,792	0.00%
2018/05/21	0	0.00	1	63.60	63.90	-1	8,905	-0.01%
2018/05/17	1	64.00	1	64.40	64.40	0	9,066	0.00%
2018/05/16	0	0.00	2	63.60	63.80	-2	9,110	-0.02%
2018/05/15	3	63.80	2	63.85	63.40	1	9,204	0.01%
2018/05/14	0	0.00	6	63.83	64.40	-6	9,308	-0.06%
2018/05/11	3	61.80	6	62.97	62.00	-3	9,289	-0.03%
2018/05/10	2	60.35	1	60.50	60.70	1	9,225	0.01%
2018/05/09	1	59.60	0	0.00	60.20	1	9,260	0.01%
2018/05/08	2	58.85	4	59.30	59.80	-2	9,247	-0.02%
2018/05/07	1	57.40	0	0.00	57.00	1	9,287	0.01%
2018/05/04	6	58.52	0	0.00	58.80	6	9,340	0.06%
2018/05/03	6	61.47	2	59.50	59.00	4	9,347	0.04%
2018/05/02	4	61.50	3	61.30	62.60	1	9,378	0.01%
2018/04/30	1	58.10	1	58.60	59.30	0	9,381	0.00%
2018/04/26	0	0.00	3	60.50	59.30	-3	9,446	-0.03%
2018/04/25	2	60.60	0	0.00	59.60	2	9,596	0.02%
2018/04/23	5	62.40	2	62.50	62.30	3	9,687	0.03%
2018/04/20	1	63.80	1	64.10	64.30	0	9,786	0.00%
2018/04/19	1	63.90	1	63.80	64.60	0	10,048	0.00%
2018/04/18	4	64.05	1	64.60	63.70	3	10,150	0.03%
2018/04/17	7	64.30	5	64.30	64.50	2	10,495	0.02%
2018/04/16	6	62.33	7	62.56	62.00	-1	10,372	-0.01%
2018/04/13	1	63.10	0	0.00	63.00	1	10,268	0.01%
2018/04/12	7	62.80	0	0.00	63.10	7	10,241	0.07%
2018/04/11	1	63.60	1	63.60	63.30	0	10,183	0.00%
2018/04/10	6	63.28	10	63.30	63.00	-4	10,095	-0.04%
2018/04/09	0	0.00	25	63.56	64.20	-25	9,980	-0.25%
2018/04/03	30	64.67	1	64.70	64.40	29	9,903	0.29%
2018/04/02	3	66.50	2	66.70	66.30	1	9,875	0.01%
2018/03/30	1	68.00	2	67.55	67.30	-1	9,954	-0.01%
2018/03/29	0	0.00	4	66.60	68.50	-4	10,020	-0.04%
2018/03/28	13	62.88	2	64.00	64.00	11	9,747	0.11%
2018/03/27	25	65.53	22	66.29	65.40	3	9,494	0.03%
2018/03/26	31	66.86	0	0.00	66.60	31	9,229	0.34%
2018/03/23	11	66.69	6	67.97	67.30	5	9,172	0.05%
2018/03/22	1	69.50	1	69.90	69.50	0	9,149	0.00%
2018/03/21	1	69.40	1	69.70	69.50	0	9,133	0.00%
2018/03/20	1	69.00	2	69.10	69.00	-1	9,509	-0.01%
2018/03/19	1	70.70	2	70.25	70.00	-1	9,612	-0.01%
2018/03/16	1	70.70	2	69.85	71.60	-1	9,597	-0.01%
2018/03/15	2	70.75	2	71.30	71.20	0	9,530	0.00%
2018/03/14	0	0.00	1	70.20	70.20	-1	9,456	-0.01%
2018/03/13	3	70.43	9	69.78	69.30	-6	9,385	-0.06%
2018/03/12	0	0.00	3	68.83	68.00	-3	9,170	-0.03%
2018/03/09	22	68.14	1	67.70	68.30	21	9,170	0.23%
2018/03/08	7	69.33	9	68.61	68.30	-2	9,212	-0.02%
2018/03/07	0	0.00	10	69.20	68.30	-10	9,197	-0.11%
2018/03/06	13	69.67	4	69.43	70.00	9	9,313	0.10%
2018/03/05	6	69.57	4	68.98	67.30	2	9,315	0.02%
2018/03/02	8	68.94	29	69.52	70.10	-21	9,268	-0.23%
2018/03/01	4	68.25	4	67.08	67.40	0	9,158	0.00%
2018/02/27	15	70.83	4	70.05	68.50	11	9,426	0.12%
2018/02/26	7	70.69	5	70.70	70.80	2	9,317	0.02%
2018/02/23	2	67.90	15	68.38	70.30	-13	9,106	-0.14%
2018/02/22	27	64.80	21	64.80	65.00	6	8,887	0.07%
2018/02/21	4	64.58	11	64.94	64.70	-7	8,873	-0.08%
2018/02/12	0	0.00	2	62.60	61.60	-2	8,805	-0.02%
2018/02/09	12	63.58	2	62.80	62.20	10	8,821	0.11%
2018/02/07	4	65.40	9	65.11	63.30	-5	8,799	-0.06%
2018/02/06	8	62.40	2	61.95	62.50	6	8,720	0.07%
2018/02/05	1	63.30	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%
2018/01/31	0	0.00	10	67.60	67.40	-10	8,863	-0.11%
2018/01/30	6	68.72	6	66.50	66.10	0	8,844	0.00%
2018/01/29	1	69.10	10	69.51	69.30	-9	8,766	-0.10%
2018/01/26	1	66.90	0	0.00	67.40	1	8,731	0.01%
2018/01/25	0	0.00	1	67.00	66.70	-1	8,749	-0.01%
2018/01/24	0	0.00	1	65.70	66.20	-1	8,670	-0.01%
2018/01/23	5	64.78	0	0.00	64.50	5	8,576	0.06%
2018/01/19	11	66.60	12	66.57	66.30	-1	8,681	-0.01%
2018/01/18	1	65.70	21	66.52	65.50	-20	8,722	-0.23%
2018/01/17	3	64.13	2	64.50	64.50	1	8,627	0.01%
2018/01/16	3	64.40	8	64.14	65.00	-5	8,693	-0.06%
2018/01/15	0	0.00	9	63.50	64.30	-9	8,858	-0.10%
2018/01/12	1	61.70	4	61.70	61.50	-3	8,642	-0.03%
2018/01/11	2	59.75	14	60.44	60.90	-12	8,590	-0.14%
2018/01/09	5	56.60	0	0.00	56.30	5	8,517	0.06%
2018/01/08	0	0.00	4	57.98	58.00	-4	8,802	-0.05%
2018/01/05	0	0.00	2	57.35	57.10	-2	9,082	-0.02%
2018/01/04	4	56.78	3	57.13	57.00	1	9,268	0.01%
2018/01/02	1	55.90	1	55.60	55.60	0	9,338	0.00%