和碩 (4938)-元大-員林中山券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
96.7
漲跌
▲2.0
漲幅
+2.11%
成交量
4,894張
產業
上市電腦週邊類股▼1.06%
1632人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

和碩 (4938)籌碼相關－元大-員林中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-員林中山券商分點個股進出
元大-員林中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	1	97.00	96.70	-1	13,360	-0.01%
2024/04/23	0	0.00	1	95.70	94.70	-1	13,435	-0.01%
2024/04/22	0	94.60	0.1	94.50	94.50	-0.1	13,481	0.00%
2024/04/19	1	94.00	2.1	95.47	94.80	-1.1	13,453	-0.01%
2024/04/18	1	97.10	0	0.00	96.60	1	13,250	0.01%
2024/04/17	1	95.50	1	96.30	96.40	0	13,289	0.00%
2024/04/16	2.3	98.03	12.1	96.43	95.40	-9.8	13,217	-0.07%
2024/04/15	3	98.93	4	99.60	98.70	-1	12,982	-0.01%
2024/04/12	6	99.22	0	0.00	98.30	6	12,865	0.05%
2024/04/11	0.1	100.50	0	0.00	101.50	0.1	12,727	0.00%
2024/04/10	0	101.50	1	101.50	101.00	-1	12,741	-0.01%
2024/04/09	2	100.75	2	100.50	100.50	0	12,653	0.00%
2024/04/08	2	101.00	2.2	101.43	101.00	-0.2	12,569	0.00%
2024/04/03	1	98.47	0	0.00	97.40	1	12,409	0.01%
2024/04/02	1	98.40	2	99.00	98.30	-1	12,352	-0.01%
2024/04/01	1.1	98.52	4	98.35	97.50	-2.9	12,444	-0.02%
2024/03/29	1.6	100.81	2	100.50	102.00	-0.4	12,305	0.00%
2024/03/28	10.1	99.67	7.3	99.34	99.70	2.8	11,794	0.02%
2024/03/27	3.2	97.51	5.3	97.33	98.40	-2.1	11,473	-0.02%
2024/03/26	18.2	97.76	26	98.80	97.80	-7.8	11,451	-0.07%
2024/03/25	2	100.77	3	101.00	101.50	-1	11,190	-0.01%
2024/03/22	22.4	102.05	6	101.92	102.00	16.4	10,988	0.15%
2024/03/21	7	102.29	15.2	103.69	104.50	-8.2	10,738	-0.08%
2024/03/20	33.3	104.85	3.2	104.22	103.50	30	10,139	0.30%
2024/03/19	5.3	95.08	25.5	96.84	100.00	-20.2	8,878	-0.23%
2024/03/18	2	89.40	4	90.15	91.00	-2	8,004	-0.02%
2024/03/15	1.1	87.65	5.2	89.47	89.10	-4.2	7,842	-0.05%
2024/03/14	0.2	87.80	5.4	88.90	88.60	-5.2	7,682	-0.07%
2024/03/13	2	89.10	17.2	89.31	89.90	-15.2	7,542	-0.20%
2024/03/12	0	0.00	4.7	86.86	87.50	-4.7	7,197	-0.07%
2024/03/07	0	0.00	1	85.10	85.40	-1	7,063	-0.01%
2024/03/06	0	0.00	3	86.20	86.50	-3	6,997	-0.04%
2024/03/05	3.5	86.23	0.2	86.40	86.50	3.3	7,064	0.05%
2024/03/04	2	85.85	1	86.10	86.00	1	7,086	0.01%
2024/03/01	2	85.45	1	85.00	84.90	1	7,078	0.01%
2024/02/29	1	84.10	1.1	84.80	85.50	-0.1	7,042	0.00%
2024/02/27	5	84.00	0	0.00	84.30	5	6,954	0.07%
2024/02/26	0	0.00	0.1	85.50	85.60	-0.1	6,928	0.00%
2024/02/23	1	86.70	0.5	86.50	85.90	0.5	6,926	0.01%
2024/02/22	2	86.45	2.1	86.49	86.60	-0.1	6,984	0.00%
2024/02/20	0	0.00	1	85.00	85.50	-1	7,099	-0.01%
2024/02/16	2	84.50	1	84.70	84.70	1	7,199	0.01%
2024/02/15	0.1	84.00	0	0.00	83.70	0.1	7,308	0.00%
2024/02/01	0	0.00	5	83.40	84.10	-5	7,299	-0.07%
2024/01/30	0	83.80	0	0.00	83.80	0	7,219	0.00%
2024/01/29	0	0.00	1	84.30	84.20	-1	7,241	-0.01%
2024/01/26	0	83.50	1	83.20	83.30	-1	7,212	-0.01%
2024/01/25	12	84.71	0	0.00	84.20	12	7,174	0.17%
2024/01/24	6	85.75	6.2	86.48	86.10	-0.2	7,126	0.00%
2024/01/23	0	82.90	0	0.00	83.50	0	6,876	0.00%
2024/01/22	0	0.00	1	82.90	83.00	-1	6,794	-0.01%
2024/01/19	1	82.30	1	81.50	82.60	0	6,812	0.00%
2024/01/16	0.2	81.60	0	0.00	81.80	0.2	6,705	0.00%
2024/01/12	0	0.00	5	82.90	83.00	-5	6,638	-0.08%
2024/01/11	2	82.85	17	82.44	82.50	-15	6,663	-0.23%
2024/01/10	0	0.00	3	83.00	82.90	-3	6,595	-0.05%
2024/01/09	0	0.00	0.2	83.50	83.80	-0.2	6,670	0.00%
2024/01/08	3	83.73	0	0.00	83.90	3	6,669	0.04%
2024/01/05	4	83.90	0	0.00	83.90	4	6,640	0.06%
2024/01/04	0.2	85.00	3	84.60	84.60	-2.8	6,633	-0.04%
2024/01/03	0.2	85.50	0	0.00	85.90	0.2	6,624	0.00%
2024/01/02	0	0.00	11	86.85	87.40	-11	6,564	-0.17%
2023/12/29	2.2	86.18	7.2	87.40	87.30	-5	6,566	-0.08%
2023/12/28	2	88.40	5	88.58	88.20	-3	6,480	-0.05%
2023/12/27	1	89.20	1.2	89.47	89.50	-0.2	6,434	0.00%
2023/12/22	1	85.40	1	85.20	85.80	0	6,086	0.00%
2023/12/21	1	85.00	0	0.00	85.90	1	5,982	0.02%
2023/12/20	4	85.48	6	86.32	86.50	-2	5,833	-0.03%
2023/12/18	0	0.00	0.1	85.10	85.50	-0.1	5,517	0.00%
2023/12/15	2	84.60	12	85.20	84.50	-10	5,391	-0.19%
2023/12/14	2	85.30	2	85.20	85.50	0	5,312	0.00%
2023/12/13	0	0.00	4.5	84.48	84.80	-4.5	5,223	-0.09%
2023/12/11	0	0.00	0.2	82.10	82.50	-0.2	5,183	0.00%
2023/12/05	0	0.00	1	80.80	80.80	-1	5,343	-0.02%
2023/12/04	0	0.00	1	81.30	80.90	-1	5,339	-0.02%
2023/11/29	0	0.00	7.4	81.87	81.70	-7.4	5,281	-0.14%
2023/11/22	0.2	80.90	0	0.00	81.00	0.2	5,469	0.00%
2023/11/21	0	0.00	1.2	81.90	81.90	-1.2	5,630	-0.02%
2023/11/20	0	0.00	1	81.10	81.10	-1	5,878	-0.02%
2023/11/17	0	0.00	10.5	80.24	80.80	-10.5	5,985	-0.18%
2023/11/16	0	0.00	0	79.60	80.00	0	5,989	0.00%
2023/11/15	1	80.70	15.3	80.68	80.00	-14.3	6,078	-0.24%
2023/11/14	0	0.00	2.5	79.10	79.50	-2.5	6,138	-0.04%
2023/11/13	0	77.60	0	0.00	77.90	0	6,124	0.00%
2023/11/09	0	0.00	0.2	78.00	78.00	-0.2	6,305	0.00%
2023/11/07	0	0.00	1.3	77.86	78.00	-1.3	6,421	-0.02%
2023/11/06	0	0.00	1	77.50	77.50	-1	6,614	-0.02%
2023/11/03	2	76.75	0	0.00	76.70	2	6,670	0.03%
2023/11/02	1	77.10	0.8	77.10	77.20	0.2	6,767	0.00%
2023/10/31	1.1	75.26	0	0.00	75.40	1.1	6,907	0.02%
2023/10/30	0.1	76.60	1	77.20	76.50	-1	6,963	-0.01%
2023/10/27	0	0.00	0.1	77.50	76.60	-0.1	7,002	0.00%
2023/10/26	1	76.80	0	0.00	76.40	1	7,180	0.01%
2023/10/23	0.3	75.50	2	75.30	75.40	-1.8	7,533	-0.02%
2023/10/20	1	76.00	0	0.00	76.00	1	7,910	0.01%
2023/10/17	2.3	77.04	1	76.60	77.00	1.3	8,891	0.01%
2023/10/16	2	78.10	0	0.00	77.60	2	9,690	0.02%
2023/10/13	0	0.00	2.3	78.69	77.90	-2.3	11,707	-0.02%
2023/10/12	0	0.00	2	78.60	78.90	-2	12,173	-0.02%
2023/10/11	0	0.00	0.3	78.20	78.10	-0.3	12,236	0.00%
2023/10/06	0	0.00	1	78.00	77.60	-1	12,366	-0.01%
2023/10/05	0	0.00	0.2	77.50	77.70	-0.2	12,401	0.00%
2023/10/04	1.5	76.44	0	0.00	76.20	1.5	12,360	0.01%
2023/10/03	1.5	77.56	11.3	77.43	77.40	-9.8	12,355	-0.08%
2023/10/02	1	76.50	0	0.00	76.60	1	12,385	0.01%
2023/09/27	1	76.30	2	76.10	76.30	-1	12,570	-0.01%
2023/09/19	0	0.00	11	77.75	77.20	-11	13,334	-0.08%
2023/09/15	0	0.00	1	77.80	78.10	-1	13,460	-0.01%
2023/09/12	0	0.00	2	76.25	76.70	-2	14,226	-0.01%
2023/09/11	2	75.16	1	75.10	74.90	1	14,315	0.01%
2023/09/08	1	77.90	0	0.00	78.10	1	14,255	0.01%
2023/09/06	0	0.00	1	77.70	77.80	-1	14,359	-0.01%
2023/09/04	1	77.40	2	77.15	77.30	-1	14,516	-0.01%
2023/09/01	1	77.50	0	0.00	77.70	1	14,570	0.01%
2023/08/31	1	78.00	0	0.00	78.00	1	14,595	0.01%
2023/08/30	0	78.40	0	0.00	78.50	0	14,722	0.00%
2023/08/29	1	78.20	0	0.00	78.30	1	14,915	0.01%
2023/08/28	2.1	78.59	15	78.70	78.70	-12.9	14,904	-0.09%
2023/08/25	2	78.35	1	79.50	78.90	1	14,987	0.01%
2023/08/24	16	79.41	20	79.99	80.10	-4	14,881	-0.03%
2023/08/23	5	78.36	5	78.68	78.70	0	14,565	0.00%
2023/08/22	5	77.70	4	77.65	77.80	1	14,486	0.01%
2023/08/21	3	76.90	4	76.60	76.70	-1	14,343	-0.01%
2023/08/18	1	76.80	6	77.37	76.90	-5	14,225	-0.04%
2023/08/17	1	76.40	0	0.00	77.30	1	14,094	0.01%
2023/08/16	0	0.00	0.3	76.80	77.40	-0.3	13,978	0.00%
2023/08/15	0	0.00	1	76.80	76.60	-1	13,908	-0.01%
2023/08/14	1	75.39	3	75.10	75.50	-2	13,846	-0.01%
2023/08/11	2	76.15	0	0.00	76.20	2	13,859	0.01%
2023/08/10	20.3	75.68	0	0.00	76.10	20.3	13,824	0.15%
2023/08/09	0	0.00	5.1	78.64	78.40	-5.1	13,609	-0.04%
2023/08/08	0	0.00	1	77.70	77.50	-1	13,510	-0.01%
2023/08/07	10	77.20	0	0.00	76.70	10	13,417	0.07%
2023/08/04	1	76.50	2	76.20	76.70	-1	13,310	-0.01%
2023/08/02	1	76.09	0	0.00	75.80	1	13,195	0.01%
2023/08/01	1	75.61	0	0.00	76.20	1	13,033	0.01%
2023/07/31	0	78.30	0.1	76.60	76.40	-0.1	12,942	0.00%
2023/07/28	0	0.00	6	77.42	78.70	-6	12,711	-0.05%
2023/07/27	2.3	78.15	3	77.43	77.50	-0.7	12,594	-0.01%
2023/07/26	3.1	78.59	0	78.70	78.80	3.1	12,450	0.02%
2023/07/25	4.2	80.70	14	80.84	80.20	-9.8	12,303	-0.08%
2023/07/24	2	78.66	10.1	79.22	78.80	-8	11,989	-0.07%
2023/07/21	11.1	76.57	3.1	76.63	76.60	8	11,653	0.07%
2023/07/20	13.1	75.99	1	77.26	76.10	12.1	11,433	0.11%
2023/07/19	19.1	79.21	7.3	78.84	76.80	11.8	11,091	0.11%
2023/07/18	70.8	85.03	56.2	84.30	84.20	14.6	10,245	0.14%
2023/07/17	2	80.40	23	81.74	81.90	-21	8,199	-0.26%
2023/07/14	1.1	74.51	4	75.20	74.50	-2.9	7,719	-0.04%
2023/07/13	5	75.16	14	74.27	74.20	-9	7,601	-0.12%
2023/07/12	0	0.00	1	72.40	72.10	-1	7,436	-0.01%
2023/07/11	4	71.00	0	0.00	71.50	4	7,381	0.05%
2023/07/10	1	69.81	0	0.00	69.90	1	7,371	0.01%
2023/07/06	1.1	70.72	0	0.00	70.70	1.1	7,363	0.01%
2023/07/05	8	71.84	1	71.60	71.50	7	7,229	0.10%
2023/07/04	13	73.03	0	0.00	72.20	13	7,130	0.18%
2023/06/30	1	74.80	0	0.00	74.80	1	6,771	0.01%
2023/06/27	0	0.00	1	74.30	74.70	-1	6,554	-0.02%
2023/06/26	3	75.67	0	0.00	75.30	3	6,478	0.05%
2023/06/21	4	76.68	5	77.00	77.00	-1	6,359	-0.02%
2023/06/20	2	76.60	2	76.70	76.40	0	6,345	0.00%
2023/06/19	2	78.40	1	77.41	77.10	1	6,266	0.02%
2023/06/16	2	80.60	4	80.25	79.30	-2	6,128	-0.03%
2023/06/15	0	0.00	5.2	79.05	79.40	-5.2	5,369	-0.10%
2023/06/14	0	0.00	0	78.10	78.00	0	5,251	0.00%
2023/06/13	1	78.10	0	0.00	78.00	1	5,214	0.02%
2023/06/12	1	78.10	1	78.20	77.60	0	5,273	0.00%
2023/06/09	0	0.00	2	77.70	78.10	-2	5,217	-0.04%
2023/06/08	1.3	78.13	2	77.70	77.40	-0.7	5,167	-0.01%
2023/06/07	0	0.00	5	77.90	78.20	-5	5,067	-0.10%
2023/06/06	10	77.50	4	78.05	77.50	6	4,999	0.12%
2023/06/05	4	77.78	7.1	78.23	78.00	-3.1	4,932	-0.06%
2023/06/02	2	75.90	24.1	77.30	77.10	-22.1	4,767	-0.46%
2023/06/01	0	0.00	1	75.50	75.70	-1	4,541	-0.02%
2023/05/31	2	75.35	2	75.55	75.30	0	4,480	0.00%
2023/05/30	0	0.00	2.1	75.00	75.00	-2.1	4,343	-0.05%
2023/05/29	4	74.80	0	0.00	74.70	4	4,292	0.09%
2023/05/26	0	0.00	2.1	74.25	74.50	-2.1	4,279	-0.05%
2023/05/25	0	0.00	1	73.70	73.60	-1	4,183	-0.02%
2023/05/24	0	0.00	2.6	73.26	73.50	-2.6	4,171	-0.06%
2023/05/22	2	73.10	1	73.40	73.40	1	4,114	0.02%
2023/05/19	0	0.00	34.1	72.53	73.20	-34.1	4,072	-0.84%
2023/05/18	0	0.00	3	72.40	72.40	-3	3,997	-0.08%
2023/05/17	0	0.00	4.2	71.76	72.30	-4.2	3,986	-0.11%
2023/05/16	0	0.00	10	71.19	71.30	-10	3,882	-0.26%
2023/05/15	0	0.00	2	70.30	70.20	-2	3,872	-0.05%
2023/05/12	2	69.45	0	0.00	69.70	2	3,871	0.05%
2023/05/11	1	71.10	0	0.00	70.70	1	3,826	0.03%
2023/05/05	1	70.00	0	0.00	70.10	1	3,933	0.03%
2023/05/04	0	70.00	0	0.00	70.20	0	3,961	0.00%
2023/05/03	1.5	70.13	0	0.00	70.20	1.5	3,972	0.04%
2023/05/02	1	70.40	7	70.31	70.50	-6	4,086	-0.15%
2023/04/27	0	0.00	2	69.90	69.60	-2	4,145	-0.05%
2023/04/26	0	0.00	7.1	69.80	69.70	-7.1	4,071	-0.17%
2023/04/25	0	69.10	0	0.00	69.00	0	3,961	0.00%
2023/04/21	0	0.00	1	70.50	70.10	-1	3,774	-0.03%
2023/04/20	1	70.00	0	0.00	70.10	1	3,709	0.03%
2023/04/19	1	70.09	0	0.00	70.20	1	3,723	0.03%
2023/04/18	1	70.10	0	0.00	70.10	1	3,702	0.03%
2023/04/17	0	0.00	0.3	70.40	70.70	-0.3	3,715	-0.01%
2023/04/14	1	69.90	0	0.00	70.20	1	3,662	0.03%
2023/04/13	2	70.30	0	0.00	70.30	2	3,653	0.05%
2023/04/12	1	70.70	1	70.50	70.60	0	3,635	0.00%
2023/04/10	2	69.95	0	0.00	69.90	2	3,573	0.06%
2023/03/31	2	69.95	3	70.00	69.70	-1	3,480	-0.03%
2023/03/30	1	69.70	0	0.00	69.90	1	3,647	0.03%
2023/03/29	0	69.40	3	69.73	69.90	-3	3,876	-0.08%
2023/03/27	2	69.95	0	0.00	69.90	2	4,367	0.05%
2023/03/24	1.1	69.60	1	69.80	69.90	0.1	4,654	0.00%
2023/03/23	1	69.60	3	69.53	69.80	-2	4,667	-0.04%
2023/03/22	1	69.40	1	69.10	69.40	0	4,691	0.00%
2023/03/21	2	68.85	0	0.00	69.30	2	4,771	0.04%
2023/03/20	1	68.00	0	0.00	68.40	1	4,785	0.02%
2023/03/17	1	67.40	8	68.00	67.90	-7	4,828	-0.14%
2023/03/16	0	0.00	1	67.00	67.40	-1	4,805	-0.02%
2023/03/15	14	67.52	0	0.00	66.60	14	4,826	0.29%
2023/03/14	0.5	69.00	1	69.20	69.00	-0.5	4,722	-0.01%
2023/03/13	0	68.30	9	68.50	69.40	-9	4,759	-0.19%
2023/03/10	1	68.80	0	0.00	69.00	1	4,742	0.02%
2023/03/09	1	69.50	1	69.60	69.80	0	4,780	0.00%
2023/03/08	3	69.43	0.2	69.50	69.80	2.8	4,829	0.06%
2023/03/07	1	69.60	5	69.68	69.90	-4	4,838	-0.08%
2023/03/03	1	68.30	0	0.00	68.30	1	4,817	0.02%
2023/02/16	1	67.10	0	0.00	67.00	1	5,009	0.02%
2023/02/15	0	0.00	11	67.08	67.20	-11	5,110	-0.22%
2023/02/14	14	66.64	0	0.00	66.70	14	5,099	0.27%
2023/02/10	0.1	66.40	1	66.50	66.60	-0.9	5,092	-0.02%
2023/02/08	1	66.40	0	0.00	66.20	1	5,142	0.02%
2023/02/06	0	0.00	7	66.17	66.10	-7	5,186	-0.13%
2023/02/01	6	64.60	1	64.70	65.00	5	5,234	0.10%
2023/01/31	1	64.70	0	0.00	64.50	1	5,257	0.02%
2023/01/30	0	0.00	4	65.43	65.60	-4	5,172	-0.08%
2023/01/13	0	0.00	4	64.73	64.30	-4	5,166	-0.08%
2023/01/09	0	0.00	7	64.64	64.80	-7	5,566	-0.13%
2023/01/06	0	0.00	1	64.10	64.00	-1	5,574	-0.02%
2023/01/05	2	63.75	3	63.83	63.80	-1	5,595	-0.02%
2023/01/04	0	0.00	6	63.60	63.50	-6	5,611	-0.11%
2022/12/30	7	63.69	2	63.80	63.50	5	5,676	0.09%
2022/12/29	0	0.00	1	63.70	63.80	-1	5,728	-0.02%
2022/12/27	0	0.00	1	63.90	63.60	-1	5,809	-0.02%
2022/12/21	2	63.10	0	0.00	63.70	2	5,819	0.03%
2022/12/20	0	0.00	1	63.70	63.60	-1	5,618	-0.02%
2022/12/19	1	62.50	0	0.00	63.80	1	5,419	0.02%
2022/12/13	0	0.00	1	63.10	63.20	-1	5,120	-0.02%
2022/12/09	0	0.00	1	62.90	63.10	-1	5,270	-0.02%
2022/12/07	1	63.00	0	0.00	63.00	1	5,366	0.02%
2022/12/06	0	0.00	1	62.70	63.80	-1	5,406	-0.02%
2022/12/05	0	0.00	2	62.40	63.50	-2	5,390	-0.04%
2022/12/02	0	0.00	1.6	61.72	61.90	-1.6	5,361	-0.03%
2022/12/01	2	61.90	0	0.00	61.70	2	5,372	0.04%
2022/11/30	1	61.10	0	0.00	62.00	1	5,351	0.02%
2022/11/29	1	60.40	3	61.07	61.50	-2	5,417	-0.04%
2022/11/25	0.1	60.30	2	60.30	60.20	-1.9	5,454	-0.03%
2022/11/24	0	0.00	2	59.95	60.20	-2	5,506	-0.04%
2022/11/22	1	59.10	0	0.00	59.30	1	5,533	0.02%
2022/11/21	1	60.00	0	0.00	59.40	1	5,504	0.02%
2022/11/18	1	60.00	0	0.00	60.30	1	5,487	0.02%
2022/11/16	2	60.20	0	0.00	60.40	2	5,481	0.04%
2022/11/15	0	0.00	2	60.50	60.60	-2	5,468	-0.04%
2022/11/14	0	0.00	5	60.50	60.40	-5	5,454	-0.09%
2022/11/11	2	59.80	0	0.00	60.00	2	5,398	0.04%
2022/11/10	1	58.70	0	0.00	58.70	1	5,312	0.02%
2022/11/09	2	58.20	0	0.00	58.40	2	5,356	0.04%
2022/11/08	0	0.00	1	58.10	58.10	-1	5,399	-0.02%
2022/11/03	1	56.50	0	0.00	56.40	1	5,432	0.02%
2022/11/01	1	58.20	1	58.30	58.40	0	5,431	0.00%
2022/10/25	1	56.20	0	0.00	56.20	1	5,495	0.02%
2022/10/21	3	56.40	1	56.70	56.00	2	5,546	0.04%
2022/10/20	1	55.60	0	0.00	55.90	1	5,525	0.02%
2022/10/19	0	0.00	1	57.30	56.70	-1	5,397	-0.02%
2022/10/18	1	56.70	0	0.00	56.60	1	5,355	0.02%
2022/10/17	0.1	57.97	0.1	57.70	57.60	0	5,312	0.00%
2022/10/14	1	57.70	0	0.00	57.30	1	5,331	0.02%
2022/10/12	0	57.90	0	0.00	57.30	0	5,438	0.00%
2022/10/11	3	57.10	0	0.00	57.30	3	5,491	0.05%
2022/10/07	0.1	58.70	0	0.00	58.20	0.1	5,426	0.00%
2022/10/06	0	0.00	2	59.30	59.00	-2	5,460	-0.04%
2022/10/05	2	59.65	0	0.00	59.30	2	5,456	0.04%
2022/10/04	0.1	59.30	2	59.30	59.10	-2	5,430	-0.04%
2022/10/03	1	57.60	0	0.00	57.50	1	5,383	0.02%
2022/09/29	1	59.00	0	0.00	59.20	1	5,353	0.02%
2022/09/28	1.1	59.58	1.1	59.92	59.20	0	5,353	0.00%
2022/09/27	2.1	59.46	1	60.40	59.50	1.1	5,346	0.02%
2022/09/23	2	60.50	1	60.50	60.40	1	5,451	0.02%
2022/09/22	3	61.63	0	0.00	61.50	3	5,844	0.05%
2022/09/20	0	0.00	1	63.90	63.70	-1	5,815	-0.02%
2022/09/16	4.1	62.82	1	63.50	63.50	3.1	5,743	0.05%
2022/09/15	4	63.83	1	64.20	63.70	3	5,614	0.05%
2022/09/14	6	63.88	0	0.00	63.40	6	5,603	0.11%
2022/09/13	0	0.00	2	64.95	65.50	-2	5,593	-0.04%
2022/09/12	1	63.80	1	64.40	63.90	0	5,592	0.00%
2022/09/08	1	63.40	0	0.00	63.70	1	5,677	0.02%
2022/09/06	1	64.40	1	64.30	64.50	0	5,681	0.00%
2022/09/05	0	0.00	7	64.17	64.50	-7	5,657	-0.12%
2022/09/02	3	62.40	0	0.00	62.10	3	5,585	0.05%
2022/09/01	4.1	62.76	0	0.00	63.10	4.1	5,556	0.07%
2022/08/31	1	64.30	0	0.00	63.60	1	5,551	0.02%
2022/08/26	0	0.00	1	64.20	64.20	-1	5,538	-0.02%
2022/08/24	1	63.80	0	0.00	63.60	1	5,601	0.02%
2022/08/23	1.1	64.16	0	0.00	64.20	1.1	5,806	0.02%
2022/08/22	0	0.00	7	64.14	64.20	-7	5,821	-0.12%
2022/08/19	0	0.00	2	63.40	63.00	-2	5,807	-0.03%
2022/08/17	1	62.20	0	0.00	62.80	1	5,857	0.02%
2022/08/16	2	62.30	0	0.00	62.20	2	5,858	0.03%
2022/08/15	1	63.60	0	0.00	63.00	1	5,812	0.02%
2022/08/12	0	0.00	1	64.90	64.50	-1	5,768	-0.02%
2022/08/10	0	0.00	2	63.10	63.00	-2	5,813	-0.03%
2022/08/05	0	62.30	20	61.90	62.00	-20	6,189	-0.32%
2022/08/04	0	0.00	1	63.10	63.00	-1	6,211	-0.02%
2022/08/03	0	0.00	1	63.20	63.10	-1	6,229	-0.02%
2022/08/02	0	0.00	4	62.90	63.00	-4	6,251	-0.06%
2022/08/01	5	62.40	1	62.40	62.30	4	6,214	0.06%
2022/07/28	0	0.00	1	61.90	62.30	-1	6,139	-0.02%
2022/07/27	1	61.20	0	0.00	61.60	1	6,113	0.02%
2022/07/25	0	0.00	1	60.80	61.60	-1	6,160	-0.02%
2022/07/22	1	60.30	2	60.70	60.90	-1	6,252	-0.02%
2022/07/21	1	59.40	0	0.00	60.50	1	6,216	0.02%
2022/07/19	1	58.20	0	0.00	58.80	1	6,289	0.02%
2022/07/18	1	58.20	0	0.00	58.70	1	6,313	0.02%
2022/07/15	1	59.00	1	59.30	58.70	0	6,324	0.00%
2022/07/14	0	0.00	6	58.78	59.20	-6	6,450	-0.09%
2022/07/13	0	0.00	2	57.95	57.70	-2	6,420	-0.03%
2022/07/12	1	56.70	0	0.00	56.70	1	6,400	0.02%
2022/07/08	6	57.55	1	57.40	57.40	5	6,420	0.08%
2022/07/06	1	55.10	0	0.00	55.10	1	6,481	0.02%
2022/07/04	6	56.75	1	56.70	55.70	5	6,456	0.08%
2022/07/01	1	57.80	0	0.00	57.10	1	6,479	0.02%
2022/06/30	7.1	57.88	1	58.10	57.00	6.1	6,414	0.10%
2022/06/29	5	66.94	279	67.09	66.80	-274	6,015	-4.55%	大賣/鉅額交易
2022/06/28	0	0.00	2	68.30	68.20	-2	5,905	-0.03%
2022/06/27	0	68.80	0	0.00	68.70	0	5,899	0.00%
2022/06/24	1	68.10	9	68.10	68.50	-8	5,877	-0.14%
2022/06/22	1	69.00	0	0.00	68.20	1	5,915	0.02%
2022/06/21	0	0.00	5	69.40	69.10	-5	6,024	-0.08%
2022/06/20	1	68.81	3	69.20	68.30	-2	6,034	-0.03%
2022/06/17	0	0.00	8	69.25	69.90	-8	6,074	-0.13%
2022/06/13	1	67.80	0	0.00	68.70	1	6,625	0.02%
2022/06/10	2	68.45	0	0.00	68.70	2	6,724	0.03%
2022/06/09	0	0.00	60	69.42	69.40	-60	6,904	-0.87%
2022/06/08	0	0.00	3	69.70	69.20	-3	7,116	-0.04%
2022/06/01	1	69.49	1	69.40	69.20	0	7,348	0.00%
2022/05/31	0	0.00	4	68.63	69.60	-4	7,348	-0.05%
2022/05/30	1	67.80	5	68.32	68.30	-4	7,147	-0.06%
2022/05/27	0	0.00	4	67.05	67.00	-4	7,128	-0.06%
2022/05/26	1	66.50	0	0.00	65.90	1	7,201	0.01%
2022/05/25	1	65.50	0	0.00	65.90	1	7,231	0.01%
2022/05/24	0	0.00	1	65.00	64.90	-1	7,279	-0.01%
2022/05/23	15	65.45	0	0.00	65.30	15	7,278	0.21%
2022/05/20	1	65.40	1	65.60	65.30	0	7,296	0.00%
2022/05/18	2.2	65.15	1	65.40	65.20	1.2	7,214	0.02%
2022/05/17	3	64.80	0	0.00	64.50	3	7,177	0.04%
2022/05/16	4	64.48	0	0.00	64.20	4	7,123	0.06%
2022/05/13	11	64.72	1	64.70	64.60	10	7,048	0.14%
2022/05/12	1	68.00	0	0.00	67.70	1	6,802	0.01%
2022/05/11	1	68.90	0	0.00	68.50	1	6,716	0.01%
2022/05/09	1	69.70	2	69.55	69.40	-1	6,795	-0.01%
2022/05/06	0	0.00	2	70.20	70.60	-2	6,771	-0.03%
2022/05/05	1	70.61	0	0.00	70.90	1	6,821	0.01%
2022/05/03	1	70.20	0	0.00	70.40	1	6,908	0.01%
2022/04/29	1	69.80	5	70.30	70.30	-4	6,988	-0.06%
2022/04/28	11	69.09	0	0.00	69.40	11	7,031	0.16%
2022/04/27	2	69.75	0	0.00	69.90	2	6,982	0.03%
2022/04/26	0	0.00	6	71.40	71.30	-6	7,134	-0.08%
2022/04/25	1	70.20	0	0.00	70.50	1	7,315	0.01%
2022/04/22	0	0.00	2	70.90	72.00	-2	7,200	-0.03%
2022/04/21	0	0.00	2	71.60	71.90	-2	7,147	-0.03%
2022/04/20	0	0.00	1	71.10	70.70	-1	7,091	-0.01%
2022/04/15	0	70.80	0	0.00	70.30	0	7,000	0.00%
2022/04/14	1	71.00	0	0.00	71.50	1	6,987	0.01%
2022/04/13	1	71.10	2	71.00	71.50	-1	7,074	-0.01%
2022/04/12	2	71.70	2	71.00	71.00	0	7,071	0.00%
2022/04/11	3	70.83	3	70.83	70.80	0	7,046	0.00%
2022/04/06	1	71.41	1	71.50	71.60	0	6,920	0.00%
2022/04/01	10	71.80	0	0.00	72.50	10	6,933	0.14%
2022/03/31	0	72.30	0	0.00	72.40	0	6,919	0.00%
2022/03/29	0.1	72.60	12	72.80	72.80	-11.9	6,864	-0.17%
2022/03/28	0	72.60	0	0.00	72.80	0	6,831	0.00%
2022/03/25	0	73.30	9.2	73.40	73.60	-9.2	6,816	-0.13%
2022/03/24	0	0.00	19.5	73.36	73.60	-19.5	6,793	-0.29%
2022/03/23	0	72.80	0.1	72.50	73.00	0	6,702	0.00%
2022/03/22	20	72.40	3	71.90	72.80	17	6,628	0.26%
2022/03/21	1	72.10	3	72.30	71.90	-2	6,518	-0.03%
2022/03/18	4	72.30	0	0.00	72.80	4	6,492	0.06%
2022/03/17	15	72.57	4.2	72.66	72.90	10.8	6,112	0.18%
2022/03/16	0	71.60	14	72.03	72.10	-14	5,956	-0.23%
2022/03/15	1	71.00	1	71.60	71.60	0	5,852	0.00%
2022/03/14	0	0.00	8	70.86	71.60	-8	5,755	-0.14%
2022/03/11	1	70.30	24	70.68	70.40	-23	5,584	-0.41%
2022/03/10	0	0.00	2	69.55	69.60	-2	5,413	-0.04%
2022/03/08	0	0.00	2	68.70	68.60	-2	5,452	-0.04%
2022/03/07	5	68.06	0	0.00	67.60	5	5,354	0.09%
2022/03/04	1	69.50	0	0.00	69.70	1	5,362	0.02%
2022/03/03	0	0.00	3	70.10	70.20	-3	5,392	-0.06%
2022/03/02	2	69.90	1	70.00	69.90	1	5,409	0.02%
2022/03/01	3	70.00	3.1	70.27	70.30	-0.1	5,422	0.00%
2022/02/25	1	68.80	0.2	68.90	69.10	0.8	5,328	0.02%
2022/02/24	2	69.00	4	68.65	69.00	-2	5,286	-0.04%
2022/02/23	18	69.31	5	69.30	69.80	13	5,235	0.25%
2022/02/22	5	69.36	0	0.00	69.60	5	5,238	0.10%
2022/02/21	2	69.75	0	0.00	70.10	2	5,236	0.04%
2022/02/18	8	69.60	1	70.10	70.10	7	5,306	0.13%
2022/02/17	1	70.10	0	0.00	70.30	1	5,349	0.02%
2022/02/15	16	69.21	0	0.00	69.10	16	5,457	0.29%
2022/02/14	0	0.00	0.1	69.50	69.60	-0.1	5,494	0.00%
2022/02/11	1	70.40	1	70.30	70.60	0	5,513	0.00%
2022/02/10	4	71.25	4.1	70.72	70.80	-0.1	5,540	0.00%
2022/02/09	1	70.50	0	0.00	70.80	1	5,515	0.02%
2022/02/08	1	69.70	0	0.00	69.70	1	5,456	0.02%
2022/01/26	1	69.50	0	0.00	69.30	1	5,489	0.02%
2022/01/25	1.1	70.18	0	0.00	69.90	1.1	5,829	0.02%
2022/01/24	2	70.20	15	70.06	70.80	-13	5,792	-0.22%
2022/01/21	0	0.00	4	70.08	70.40	-4	5,745	-0.07%
2022/01/20	1.1	70.89	3	70.80	70.90	-2	5,651	-0.03%
2022/01/19	5	70.56	7	70.89	71.00	-2	5,613	-0.04%
2022/01/18	1	70.10	14	70.42	70.40	-13	5,451	-0.24%
2022/01/17	0	69.00	0	0.00	69.00	0	5,157	0.00%
2022/01/14	1	69.00	1	69.30	69.00	0	5,171	0.00%
2022/01/13	0	0.00	1	69.50	69.30	-1	5,198	-0.02%
2022/01/12	7	68.70	4	68.90	69.30	3	5,218	0.06%
2022/01/11	0	0.00	1	69.00	69.10	-1	5,242	-0.02%
2022/01/07	1	68.80	1.1	68.62	69.10	-0.1	5,255	0.00%
2022/01/06	2	69.05	4	68.88	69.30	-2	5,247	-0.04%
2022/01/05	0	0.00	9	68.82	68.90	-9	5,207	-0.17%
2022/01/04	0.1	68.30	0.2	68.10	68.30	-0.1	5,251	0.00%
2022/01/03	4	69.10	1.2	69.32	68.90	2.8	5,199	0.05%
2021/12/30	5	69.00	5.2	69.09	69.10	-0.2	5,216	0.00%
2021/12/29	0	0.00	3	69.17	69.30	-3	5,230	-0.06%
2021/12/28	0	0.00	2.1	69.06	69.40	-2.1	5,246	-0.04%
2021/12/27	0	0.00	1	68.90	69.00	-1	5,221	-0.02%
2021/12/24	0	0.00	1	68.70	68.70	-1	5,246	-0.02%
2021/12/23	0	0.00	6.3	68.60	68.70	-6.3	5,275	-0.12%
2021/12/21	1	68.65	1	68.40	68.70	0	5,306	0.00%
2021/12/20	0.8	68.12	0	0.00	68.50	0.8	5,312	0.01%
2021/12/17	1.2	67.77	6	68.02	68.20	-4.8	5,402	-0.09%
2021/12/16	0	0.00	1.6	67.83	67.90	-1.6	5,404	-0.03%
2021/12/15	2	67.40	0.1	67.50	67.70	2	5,462	0.04%
2021/12/14	0.2	67.50	0	0.00	67.50	0.2	5,527	0.00%
2021/12/13	0.1	68.00	4	68.30	67.40	-3.9	5,502	-0.07%
2021/12/09	1	67.40	2	67.70	68.00	-1	5,482	-0.02%
2021/12/08	5.3	67.01	2	67.00	67.10	3.3	5,438	0.06%
2021/12/07	1.1	66.71	3	66.90	66.80	-2	5,387	-0.04%
2021/12/06	3.1	66.77	0	0.00	66.90	3.1	5,381	0.06%
2021/12/03	2	66.50	0	0.00	66.40	2	5,382	0.04%
2021/12/02	3	66.43	0	0.00	66.40	3	5,331	0.06%
2021/11/30	1	67.10	0	0.00	66.60	1	5,250	0.02%
2021/11/29	1	66.80	0	0.00	67.00	1	5,112	0.02%
2021/11/26	1	67.40	7	67.50	67.30	-6	5,111	-0.12%
2021/11/25	4	67.90	6	68.00	67.80	-2	5,201	-0.04%
2021/11/24	4	68.28	0	0.00	68.10	4	5,184	0.08%
2021/11/23	0	0.00	1	68.40	68.30	-1	5,190	-0.02%
2021/11/19	10.3	68.39	0.2	68.20	68.10	10.1	5,249	0.19%
2021/11/18	3	68.30	2	68.10	68.30	1	5,245	0.02%
2021/11/17	0	0.00	0.1	68.40	68.00	-0.1	5,224	0.00%
2021/11/16	0	0.00	1.2	68.30	68.40	-1.2	5,203	-0.02%
2021/11/15	1.4	68.02	2	67.90	68.00	-0.6	5,251	-0.01%
2021/11/12	1.1	67.34	0	0.00	67.70	1.1	5,276	0.02%
2021/11/11	1	67.70	0	0.00	67.90	1	5,244	0.02%
2021/11/10	1	68.40	0	0.00	68.40	1	5,304	0.02%
2021/11/09	1	68.20	2	68.30	69.00	-1	5,375	-0.02%
2021/11/08	2	68.60	2	68.30	68.50	0	5,461	0.00%
2021/11/05	1	68.60	1	68.70	69.00	0	5,496	0.00%
2021/11/03	0	0.00	2.1	69.41	69.50	-2.1	5,504	-0.04%
2021/11/02	266.1	69.87	121.3	69.27	69.30	144.8	5,477	2.64%	大買/大賣/鉅額交易
2021/11/01	0.1	67.70	0	0.00	68.10	0.1	5,329	0.00%
2021/10/29	55	67.61	2	67.70	68.00	53	5,344	0.99%
2021/10/27	1	67.60	1	67.70	67.70	0	5,372	0.00%
2021/10/26	0	0.00	23	67.26	67.90	-23	5,448	-0.42%
2021/10/25	4	67.15	0	0.00	67.10	4	5,456	0.07%
2021/10/22	0	0.00	23	67.15	67.40	-23	5,540	-0.42%
2021/10/21	9	67.67	2	68.10	67.40	7	5,629	0.12%
2021/10/20	1	68.10	0	0.00	67.80	1	5,599	0.02%
2021/10/19	3	67.93	3	68.03	67.90	0	5,613	0.00%
2021/10/18	50	68.00	1	68.00	67.80	49	5,644	0.87%
2021/10/15	1.1	67.60	0	0.00	67.70	1.1	5,681	0.02%
2021/10/13	0	0.00	2.2	67.88	67.80	-2.2	5,744	-0.04%
2021/10/12	0	0.00	2	67.55	67.70	-2	5,787	-0.03%
2021/10/07	0	0.00	4	67.00	66.80	-4	5,886	-0.07%
2021/10/06	4	66.00	1	66.00	66.50	3	6,001	0.05%
2021/10/05	1	66.10	3	65.83	66.40	-2	6,142	-0.03%
2021/10/04	0	0.00	2	66.40	66.10	-2	6,293	-0.03%
2021/10/01	3	66.10	1	66.00	66.00	2	6,320	0.03%
2021/09/29	1	65.50	6	65.70	65.80	-5	6,376	-0.08%
2021/09/28	2	66.60	0.2	66.80	66.50	1.8	6,517	0.03%
2021/09/27	4	67.27	2	67.25	67.20	2	6,647	0.03%
2021/09/24	1	67.10	3	67.37	67.10	-2	6,925	-0.03%
2021/09/23	4	66.00	1	66.20	66.10	3	7,370	0.04%
2021/09/22	0	0.00	5	64.20	65.60	-5	7,624	-0.07%
2021/09/16	1	64.60	0	0.00	64.90	1	7,809	0.01%
2021/09/15	8	64.65	0	0.00	64.60	8	7,936	0.10%
2021/09/14	2	64.95	0	0.00	64.50	2	8,037	0.02%
2021/09/13	3	65.17	0	0.00	65.20	3	8,176	0.04%
2021/09/10	0	0.00	1.3	64.55	65.00	-1.3	8,303	-0.02%
2021/09/09	3	64.03	0	0.00	64.20	3	8,495	0.04%
2021/09/08	1	64.80	8	64.43	64.40	-7	8,506	-0.08%
2021/09/07	0	0.00	2	65.00	65.10	-2	8,576	-0.02%
2021/09/06	4	65.48	0	0.00	65.30	4	8,622	0.05%
2021/09/03	0	0.00	3	64.90	65.30	-3	8,711	-0.03%
2021/09/02	1	64.80	0.2	65.00	64.50	0.8	8,730	0.01%
2021/09/01	3	65.07	0	0.00	64.90	3	8,760	0.03%
2021/08/31	2	65.10	0	0.00	64.80	2	8,750	0.02%
2021/08/27	1	64.50	0	0.00	64.70	1	8,706	0.01%
2021/08/25	4	64.58	3	64.33	64.30	1	8,778	0.01%
2021/08/24	5	64.88	0	0.00	64.90	5	8,764	0.06%
2021/08/23	1	64.50	0	0.00	64.50	1	8,846	0.01%
2021/08/20	5	64.54	0	0.00	64.20	5	8,974	0.06%
2021/08/19	2.2	64.08	2	64.20	64.50	0.2	9,122	0.00%
2021/08/18	2	64.00	4	63.90	64.10	-2	9,144	-0.02%
2021/08/17	1.2	64.58	0	0.00	64.50	1.2	9,221	0.01%
2021/08/16	4	64.75	0	0.00	64.50	4	9,212	0.04%
2021/08/13	4.7	65.92	15	66.15	65.70	-10.3	9,230	-0.11%
2021/08/12	4	66.80	3	66.63	66.60	1	9,300	0.01%
2021/08/10	1	67.30	0	0.00	68.00	1	9,357	0.01%
2021/08/09	2	67.70	1	67.60	67.50	1	9,527	0.01%
2021/08/06	13	68.83	0	0.00	68.30	13	9,564	0.14%
2021/08/05	4.1	68.25	16	68.67	68.80	-11.9	9,788	-0.12%
2021/08/04	2	66.90	2	66.80	67.20	0	10,213	0.00%
2021/08/03	1	67.00	0	0.00	67.10	1	10,434	0.01%
2021/08/02	0	0.00	6	67.00	67.10	-6	10,492	-0.06%
2021/07/30	4	67.10	0	0.00	67.30	4	10,571	0.04%
2021/07/29	1.2	67.45	0	0.00	67.60	1.2	10,767	0.01%
2021/07/28	52	67.48	2	67.50	67.80	50	10,891	0.46%
2021/07/27	5	67.58	3	68.00	68.00	2	11,112	0.02%
2021/07/26	1.2	66.98	0	0.00	66.90	1.2	11,257	0.01%
2021/07/23	8	67.04	0	0.00	66.80	8	11,392	0.07%
2021/07/22	1	67.20	0	0.00	67.10	1	11,465	0.01%
2021/07/21	3	67.00	5.2	66.91	67.20	-2.2	11,550	-0.02%
2021/07/20	2	67.40	0	0.00	67.20	2	11,656	0.02%
2021/07/19	13.2	67.58	2	67.60	67.90	11.2	11,774	0.10%
2021/07/16	12	67.98	0	0.00	68.00	12	12,296	0.10%
2021/07/15	6	67.95	0	0.00	67.90	6	12,418	0.05%
2021/07/14	2	67.60	1	67.50	67.80	1	12,453	0.01%
2021/07/13	11.1	67.87	11	67.99	68.00	0.1	12,488	0.00%
2021/07/12	15	67.19	3	66.87	66.90	12	12,472	0.10%
2021/07/09	7.3	67.53	3	67.60	67.60	4.3	12,388	0.03%
2021/07/08	2	68.60	0	0.00	68.10	2	12,472	0.02%
2021/07/07	3	68.10	5	68.02	68.30	-2	12,569	-0.02%
2021/07/06	6	68.60	0	0.00	68.30	6	12,718	0.05%
2021/07/05	28.2	68.12	20	68.50	68.70	8.2	12,813	0.06%
2021/07/02	6	67.88	6	67.97	68.00	0	12,858	0.00%
2021/07/01	23.2	68.47	0	0.00	68.30	23.2	12,921	0.18%
2021/06/30	25.3	68.93	1	69.20	68.80	24.3	12,878	0.19%
2021/06/29	17.1	73.74	8	73.75	73.70	9.1	12,478	0.07%
2021/06/28	5	74.06	1	74.40	74.00	4	12,325	0.03%
2021/06/25	7	74.67	6	74.60	74.50	1	12,356	0.01%
2021/06/24	3.1	74.70	1	75.00	74.50	2.1	12,490	0.02%
2021/06/23	0	0.00	1	74.50	74.60	-1	13,119	-0.01%
2021/06/22	1	74.50	3	74.50	74.30	-2	13,325	-0.02%
2021/06/21	1	73.80	2	73.90	74.40	-1	13,359	-0.01%
2021/06/18	1	74.60	7	74.14	74.70	-6	13,457	-0.04%
2021/06/17	3	73.97	0	0.00	74.00	3	13,494	0.02%
2021/06/16	0	0.00	8	73.64	73.80	-8	13,793	-0.06%
2021/06/15	1	72.30	1	72.50	73.00	0	14,090	0.00%
2021/06/11	3	72.70	0	0.00	72.30	3	14,259	0.02%
2021/06/10	1	72.80	0	0.00	73.00	1	14,363	0.01%
2021/06/09	3	72.90	5	73.00	72.70	-2	14,498	-0.01%
2021/06/07	1	72.80	1	73.50	72.90	0	15,404	0.00%
2021/06/04	0	0.00	2	73.45	73.40	-2	15,470	-0.01%
2021/06/02	0	0.00	1	74.10	73.60	-1	15,739	-0.01%
2021/06/01	1	73.50	0	0.00	73.80	1	15,892	0.01%
2021/05/31	2	73.30	8	72.88	73.50	-6	15,999	-0.04%
2021/05/28	0	0.00	4	73.20	73.20	-4	16,099	-0.02%
2021/05/26	1	73.10	3	73.03	73.30	-2	16,505	-0.01%
2021/05/25	0	0.00	4	72.93	72.90	-4	16,687	-0.02%
2021/05/24	1	72.40	6	72.58	72.70	-5	16,815	-0.03%
2021/05/21	0	0.00	7	73.00	72.50	-7	16,964	-0.04%
2021/05/20	0	0.00	0.5	72.00	72.10	-0.5	17,089	0.00%
2021/05/19	2	71.39	8	71.26	71.50	-6	17,153	-0.03%
2021/05/18	25	69.76	27	70.11	70.20	-2	17,358	-0.01%
2021/05/17	3.1	68.16	6.6	68.41	68.40	-3.5	17,964	-0.02%
2021/05/14	2.2	70.20	1	70.20	70.60	1.2	17,941	0.01%
2021/05/13	8	70.11	30	70.09	70.10	-22	18,054	-0.12%
2021/05/12	3	69.37	29	70.89	71.10	-26	17,959	-0.14%
2021/05/11	6.3	69.70	68	69.78	69.30	-61.7	17,558	-0.35%
2021/05/10	41	70.63	2	71.00	70.60	39	17,580	0.22%
2021/05/07	0	0.00	38	70.43	71.10	-38	18,197	-0.21%
2021/05/06	54.3	70.81	9.1	70.54	69.70	45.2	19,274	0.23%
2021/05/05	6.5	71.14	0	0.00	70.80	6.5	19,804	0.03%
2021/05/04	43	71.33	48.1	71.57	71.50	-5.1	20,037	-0.03%
2021/05/03	6	72.35	36	72.51	72.20	-30	20,055	-0.15%
2021/04/29	0	74.00	2	74.20	73.60	-2	20,347	-0.01%
2021/04/28	2	73.50	13.1	73.69	73.60	-11.1	20,672	-0.05%
2021/04/27	2	73.20	6	73.25	73.30	-4	21,355	-0.02%
2021/04/26	12	73.71	1	73.60	73.60	11	21,679	0.05%
2021/04/23	4	74.08	19	74.10	73.90	-15	22,419	-0.07%
2021/04/22	35	74.86	62.3	74.95	74.10	-27.3	24,604	-0.11%
2021/04/21	1.1	73.61	3.3	74.28	74.30	-2.3	25,484	-0.01%
2021/04/20	13.5	73.75	15	73.82	74.00	-1.5	26,144	-0.01%
2021/04/19	22.6	73.71	26	73.73	73.80	-3.4	26,288	-0.01%
2021/04/16	16	73.36	3	73.60	73.50	13	26,368	0.05%
2021/04/15	10	73.08	12	72.89	73.00	-2	26,429	-0.01%
2021/04/14	7	72.80	8	72.86	73.20	-1	26,434	0.00%
2021/04/13	15.4	72.75	5	72.68	72.50	10.4	26,365	0.04%
2021/04/12	16.1	72.76	4	72.65	72.70	12.1	26,479	0.05%
2021/04/09	3	73.73	3	73.30	73.30	0	26,461	0.00%
2021/04/08	3	73.53	9	73.56	73.60	-6	26,327	-0.02%
2021/04/07	23	72.91	2	72.90	72.80	21	26,181	0.08%
2021/04/06	45.2	73.49	3	73.13	73.00	42.2	26,030	0.16%
2021/04/01	11	73.72	3	73.70	73.50	8	25,829	0.03%
2021/03/31	14	73.95	3	73.97	74.10	11	25,726	0.04%
2021/03/30	7.3	73.54	7.5	73.44	73.70	-0.3	25,623	0.00%
2021/03/29	13	73.66	2	73.65	73.60	11	25,510	0.04%
2021/03/26	66	73.89	3	73.73	73.80	63	25,357	0.25%
2021/03/25	4	74.75	11	75.01	75.70	-7	24,820	-0.03%
2021/03/24	3	74.43	2	74.30	74.20	1	24,692	0.00%
2021/03/23	3	73.83	3	73.93	74.00	0	24,594	0.00%
2021/03/22	19.2	74.36	1	74.10	74.00	18.2	24,491	0.07%
2021/03/19	6.2	74.49	3	74.53	75.00	3.2	24,545	0.01%
2021/03/18	9	74.46	5.1	74.43	74.30	3.9	24,358	0.02%
2021/03/17	54.1	72.13	54	72.49	72.30	0.1	24,366	0.00%
2021/03/16	52.1	71.70	61	71.69	71.50	-8.9	24,370	-0.04%
2021/03/15	10.7	71.17	4	71.15	71.50	6.7	24,405	0.03%
2021/03/12	12.6	71.11	63.4	71.49	71.40	-50.8	24,426	-0.21%
2021/03/11	79.3	71.57	14.9	71.52	72.00	64.4	24,483	0.26%
2021/03/10	0	0.00	2	74.40	73.90	-2	23,998	-0.01%
2021/03/09	0	0.00	50	73.02	72.80	-50	23,975	-0.21%
2021/03/08	75	73.62	15	73.60	73.20	60	23,979	0.25%
2021/03/05	4.1	73.76	0	0.00	73.50	4.1	23,936	0.02%
2021/03/04	6.5	74.57	1	74.90	74.30	5.5	23,982	0.02%
2021/03/03	1	75.10	2	75.15	75.50	-1	23,918	0.00%
2021/03/02	9	73.98	3	74.13	73.90	6	23,861	0.03%
2021/02/26	24	74.71	0	0.00	74.60	24	23,754	0.10%
2021/02/25	6	76.48	3	76.40	75.90	3	23,456	0.01%
2021/02/24	12.1	76.12	9	76.22	76.00	3.1	23,325	0.01%
2021/02/23	18.1	75.06	7	75.16	75.10	11.1	23,270	0.05%
2021/02/22	8.5	76.01	12	75.82	75.80	-3.5	23,118	-0.02%
2021/02/19	10	75.52	8	75.24	76.10	2	22,985	0.01%
2021/02/18	1	74.60	7	75.17	75.40	-6	22,853	-0.03%
2021/02/17	27.4	75.75	0.1	76.00	75.20	27.3	22,678	0.12%
2021/02/05	6	78.47	2	78.70	78.40	4	22,274	0.02%
2021/02/04	1	78.90	16.9	78.83	78.90	-15.9	22,157	-0.07%
2021/02/03	2	78.10	3	78.30	78.20	-1	22,161	0.00%
2021/02/02	18	78.67	3.3	78.44	78.10	14.7	22,341	0.07%
2021/02/01	6.4	77.43	21	77.51	78.00	-14.6	22,368	-0.07%
2021/01/29	17.2	79.94	0	0.00	78.40	17.2	22,106	0.08%
2021/01/28	10	81.99	22.1	82.18	81.50	-12.1	21,406	-0.06%
2021/01/27	3	80.80	19	80.67	81.10	-16	20,213	-0.08%
2021/01/26	5.1	78.60	4	78.50	77.70	1	19,412	0.01%
2021/01/25	21	78.00	1	77.90	78.00	20	19,027	0.11%
2021/01/22	3	76.73	31	76.88	77.60	-28	18,789	-0.15%
2021/01/21	1.5	77.27	8.2	77.33	77.00	-6.7	18,280	-0.04%
2021/01/20	27	77.40	164	77.38	76.00	-137	17,816	-0.77%	大賣/鉅額交易
2021/01/19	13.1	78.91	22.1	78.85	79.00	-9	17,029	-0.05%
2021/01/18	24.1	78.84	14	78.54	79.00	10.1	16,570	0.06%
2021/01/15	100.2	81.73	49	81.75	80.40	51.2	15,678	0.33%
2021/01/14	31	75.86	47	76.08	77.90	-16	13,423	-0.12%
2021/01/13	12.5	70.28	27.1	70.21	70.90	-14.6	12,034	-0.12%
2021/01/12	2	67.15	4	67.25	67.50	-2	11,175	-0.02%
2021/01/11	10	66.85	0	0.00	67.30	10	10,964	0.09%
2021/01/08	4	66.85	2	67.10	67.40	2	10,765	0.02%
2021/01/07	2	66.80	0	0.00	66.80	2	10,613	0.02%
2021/01/06	5	66.78	3	66.93	66.70	2	10,633	0.02%
2021/01/05	2	66.80	1	66.80	66.80	1	10,501	0.01%
2021/01/04	1	68.10	2	67.60	68.00	-1	10,269	-0.01%
2020/12/31	1	67.30	0	0.00	67.30	1	10,070	0.01%
2020/12/30	6	67.02	0	0.00	67.50	6	10,034	0.06%
2020/12/29	5	67.42	2	67.75	67.10	3	9,957	0.03%
2020/12/28	1	68.10	1	68.10	68.00	0	9,906	0.00%
2020/12/25	5	67.42	6	67.93	67.80	-1	9,956	-0.01%
2020/12/24	1	66.90	1	66.80	66.80	0	9,924	0.00%
2020/12/23	1	66.40	1	66.60	66.80	0	9,889	0.00%
2020/12/22	9	66.82	0	0.00	66.20	9	9,905	0.09%
2020/12/21	4	65.70	1	66.10	66.20	3	9,896	0.03%
2020/12/18	3	67.00	7	67.56	66.70	-4	9,762	-0.04%
2020/12/17	3	68.00	0	0.00	67.90	3	9,618	0.03%
2020/12/16	1	68.50	3	68.17	68.50	-2	9,602	-0.02%
2020/12/15	6	67.63	0	0.00	67.30	6	9,669	0.06%
2020/12/14	11	70.16	8	70.18	69.60	3	9,443	0.03%
2020/12/11	6	70.62	13	70.38	69.90	-7	9,331	-0.08%
2020/12/10	61	68.87	3	69.03	69.40	58	8,938	0.65%
2020/12/09	64	69.11	9	69.12	69.40	55	8,781	0.63%
2020/12/08	16	68.62	4	68.88	68.40	12	8,606	0.14%
2020/12/07	14	68.61	7	68.31	68.80	7	8,455	0.08%
2020/12/04	2	66.60	2	66.70	66.60	0	8,094	0.00%
2020/12/03	3	66.13	3	66.40	66.10	0	8,018	0.00%
2020/12/02	0.5	66.40	3	66.33	66.40	-2.5	7,971	-0.03%
2020/12/01	6	65.17	5	65.00	65.50	1	7,857	0.01%
2020/11/30	3	66.43	2	66.25	65.30	1	7,741	0.01%
2020/11/27	1	66.50	7	66.73	66.50	-6	7,551	-0.08%
2020/11/26	1	66.10	2	66.10	66.50	-1	7,521	-0.01%
2020/11/25	2	65.80	0	0.00	65.90	2	7,510	0.03%
2020/11/24	2	66.10	2	66.20	66.20	0	7,477	0.00%
2020/11/23	1	65.80	2	65.90	65.90	-1	7,358	-0.01%
2020/11/20	0	0.00	7	65.76	65.60	-7	7,246	-0.10%
2020/11/19	6	65.02	1	65.10	65.00	5	7,129	0.07%
2020/11/18	5	65.08	9	65.09	65.30	-4	7,205	-0.06%
2020/11/17	1	64.80	5	65.00	65.00	-4	7,243	-0.06%
2020/11/16	0	0.00	3	65.00	65.00	-3	7,368	-0.04%
2020/11/13	5	63.80	4	63.78	64.10	1	7,365	0.01%
2020/11/12	0	0.00	2	62.25	62.30	-2	7,281	-0.03%
2020/11/10	14	60.23	1	60.30	60.30	13	8,501	0.15%
2020/11/09	3	61.87	0	0.00	60.90	3	8,160	0.04%
2020/11/05	1	62.60	1	62.30	62.30	0	8,012	0.00%
2020/11/04	1	62.20	0	0.00	62.30	1	8,066	0.01%
2020/11/03	1	62.50	0	0.00	62.40	1	8,181	0.01%
2020/11/02	1	62.20	1	61.60	62.20	0	8,331	0.00%
2020/10/30	2	61.45	0	0.00	61.50	2	8,537	0.02%
2020/10/28	1	62.60	0	0.00	62.30	1	8,639	0.01%
2020/10/27	0	0.00	2	62.10	62.50	-2	8,706	-0.02%
2020/10/26	1	62.30	0	0.00	62.30	1	8,767	0.01%
2020/10/23	2	62.35	0	0.00	62.40	2	8,830	0.02%
2020/10/22	6	62.47	0	0.00	62.30	6	8,865	0.07%
2020/10/21	1	63.10	0	0.00	62.80	1	8,820	0.01%
2020/10/20	1	63.50	1	63.70	63.50	0	8,922	0.00%
2020/10/19	0	0.00	2	63.75	63.50	-2	8,992	-0.02%
2020/10/15	2	63.10	1	63.80	63.10	1	9,382	0.01%
2020/10/14	0	0.00	5	64.40	63.70	-5	9,365	-0.05%
2020/10/07	1	63.40	0	0.00	63.40	1	9,439	0.01%
2020/10/05	0	0.00	1	63.40	63.20	-1	9,602	-0.01%
2020/09/30	0	0.00	5	63.80	63.80	-5	9,703	-0.05%
2020/09/29	0	0.00	2	63.05	62.90	-2	9,763	-0.02%
2020/09/25	2	61.55	0	0.00	61.30	2	9,978	0.02%
2020/09/24	4	61.70	0	0.00	61.50	4	10,068	0.04%
2020/09/23	2	63.05	0	0.00	63.00	2	10,071	0.02%
2020/09/22	2	63.65	0	0.00	63.20	2	10,826	0.02%
2020/09/21	2	64.90	0	0.00	64.20	2	11,198	0.02%
2020/09/18	0	0.00	4	64.98	65.60	-4	11,465	-0.03%
2020/09/17	1	64.10	2	64.40	63.90	-1	11,566	-0.01%
2020/09/16	3	64.10	0	0.00	64.00	3	11,769	0.03%
2020/09/14	0	63.80	43	63.55	63.80	-43	12,033	-0.36%
2020/09/11	2	62.65	0	0.00	62.80	2	12,060	0.02%
2020/09/10	1	62.90	0	0.00	62.80	1	12,134	0.01%
2020/09/09	8	62.64	1	62.90	63.20	7	12,278	0.06%
2020/09/08	36	62.70	0	0.00	63.10	36	12,530	0.29%
2020/09/07	5	63.00	2	63.10	62.90	3	12,889	0.02%
2020/09/04	0	0.00	1.6	63.64	63.60	-1.6	12,959	-0.01%
2020/09/03	0	0.00	1	63.70	63.70	-1	13,012	-0.01%
2020/09/02	0	0.00	2	63.65	63.70	-2	13,103	-0.02%
2020/09/01	1	63.70	1	63.40	63.50	0	13,101	0.00%
2020/08/31	4	62.93	2	62.50	62.50	2	13,183	0.02%
2020/08/28	4	63.00	0	0.00	62.90	4	13,242	0.03%
2020/08/25	3	63.70	1	63.80	63.80	2	13,476	0.01%
2020/08/24	4	63.50	2	63.25	63.30	2	13,484	0.01%
2020/08/21	4	64.28	0	0.00	64.40	4	13,382	0.03%
2020/08/20	6	64.62	1	65.20	64.00	5	13,352	0.04%
2020/08/19	5	67.52	10	67.55	66.60	-5	13,179	-0.04%
2020/08/18	10	67.94	1	67.80	67.70	9	13,092	0.07%
2020/08/17	4	68.58	5	68.68	69.10	-1	13,050	-0.01%
2020/08/14	5	65.98	25	66.14	66.70	-20	12,536	-0.16%
2020/08/12	1	62.10	1	62.10	62.10	0	11,973	0.00%
2020/08/11	4	62.43	0	0.00	62.00	4	12,059	0.03%
2020/08/06	1	63.90	0	0.00	64.00	1	12,425	0.01%
2020/08/05	0	0.00	3	64.03	63.40	-3	12,453	-0.02%
2020/08/04	1	63.00	7	63.73	63.80	-6	12,389	-0.05%
2020/08/03	3	62.00	0	0.00	62.10	3	12,256	0.02%
2020/07/31	0	0.00	5	61.58	61.70	-5	12,209	-0.04%
2020/07/30	1	60.70	4	60.73	61.30	-3	12,140	-0.02%
2020/07/29	8	60.38	10	60.80	60.10	-2	12,083	-0.02%
2020/07/27	2	60.50	1	60.50	60.40	1	12,154	0.01%
2020/07/24	1	61.70	0	0.00	61.20	1	12,241	0.01%
2020/07/23	4	62.10	2	62.35	62.20	2	12,237	0.02%
2020/07/22	1	61.80	1	61.60	61.90	0	12,201	0.00%
2020/07/21	14	61.26	2	61.30	61.20	12	12,219	0.10%
2020/07/20	11	61.71	0	0.00	61.50	11	12,115	0.09%
2020/07/17	0	0.00	2	64.30	64.00	-2	11,970	-0.02%
2020/07/16	1	64.10	0	0.00	64.10	1	12,076	0.01%
2020/07/15	1	64.00	0	0.00	63.90	1	12,107	0.01%
2020/07/14	4	64.80	0	0.00	64.70	4	12,193	0.03%
2020/07/13	5	64.10	0	0.00	64.80	5	12,260	0.04%
2020/07/10	2	64.00	11	64.12	63.70	-9	12,339	-0.07%
2020/07/09	10	65.05	0	0.00	64.80	10	12,411	0.08%
2020/07/08	2	65.05	2	65.20	65.10	0	12,351	0.00%
2020/07/07	2	65.65	0	0.00	65.60	2	12,272	0.02%
2020/07/06	2.2	66.59	4	66.50	66.50	-1.9	12,140	-0.02%
2020/07/03	2	65.50	5	65.90	66.10	-3	12,122	-0.02%
2020/07/02	7	64.87	0	0.00	65.30	7	12,087	0.06%
2020/07/01	5	64.38	0	0.00	64.50	5	12,103	0.04%
2020/06/30	33	64.68	4	64.25	64.00	29	12,039	0.24%
2020/06/29	10	69.96	4	70.23	69.80	6	11,418	0.05%
2020/06/24	3	69.93	19	70.27	70.10	-16	11,148	-0.14%
2020/06/23	5	70.68	7	70.64	70.00	-2	11,187	-0.02%
2020/06/22	5	69.86	1	70.10	70.10	4	10,980	0.04%
2020/06/19	1	68.30	3	68.97	68.80	-2	10,829	-0.02%
2020/06/18	0	0.00	2	69.00	68.90	-2	10,687	-0.02%
2020/06/17	6	68.40	10	68.40	68.60	-4	10,682	-0.04%
2020/06/16	0	0.00	4	69.00	68.60	-4	10,759	-0.04%
2020/06/15	4	68.73	0	0.00	67.80	4	10,819	0.04%
2020/06/12	9	68.77	5	68.72	69.10	4	10,733	0.04%
2020/06/11	3	68.43	5	69.16	67.80	-2	10,583	-0.02%
2020/06/10	2	67.00	2	66.90	67.00	0	10,270	0.00%
2020/06/09	3	66.47	2	66.40	66.00	1	10,382	0.01%
2020/06/08	12	66.78	9	66.87	66.80	3	10,395	0.03%
2020/06/05	3	66.20	0	0.00	66.30	3	10,372	0.03%
2020/06/04	1	66.60	3	66.60	66.40	-2	10,458	-0.02%
2020/06/03	2	66.15	13.8	66.29	66.10	-11.8	10,478	-0.11%
2020/06/02	2	64.85	0	0.00	65.10	2	10,380	0.02%
2020/06/01	2	64.55	1	64.40	64.20	1	10,357	0.01%
2020/05/29	0	0.00	6	62.63	64.50	-6	10,339	-0.06%
2020/05/28	9	61.52	0	0.00	61.50	9	10,282	0.09%
2020/05/27	1	62.10	3	62.13	62.00	-2	10,402	-0.02%
2020/05/26	5	62.10	0	0.00	62.00	5	10,471	0.05%
2020/05/22	1	60.70	0	0.00	60.70	1	10,385	0.01%
2020/05/21	6	60.78	0	0.00	60.60	6	10,324	0.06%
2020/05/20	3	61.37	1	61.20	61.00	2	10,203	0.02%
2020/05/19	17	61.76	0	0.00	61.10	17	10,136	0.17%
2020/05/18	2	62.75	2	63.00	63.00	0	9,912	0.00%
2020/05/15	19	62.57	1	62.10	62.60	18	9,872	0.18%
2020/05/14	1	65.40	2	66.00	66.00	-1	9,435	-0.01%
2020/05/13	1	66.30	0	0.00	66.50	1	9,364	0.01%
2020/05/11	4	67.08	2	67.00	66.90	2	9,223	0.02%
2020/05/08	0	0.00	2	66.05	66.30	-2	9,157	-0.02%
2020/05/05	0	0.00	1	65.40	65.30	-1	9,168	-0.01%
2020/05/04	3	64.97	0	0.00	64.90	3	9,171	0.03%
2020/04/30	10	66.00	1	66.10	66.10	9	9,167	0.10%
2020/04/29	2	66.00	0	0.00	65.50	2	9,145	0.02%
2020/04/28	0	0.00	3	65.70	65.90	-3	9,085	-0.03%
2020/04/27	1	65.70	3	65.70	65.40	-2	9,228	-0.02%
2020/04/24	0	0.00	1	64.70	64.70	-1	9,151	-0.01%
2020/04/23	3	63.43	3	63.97	64.40	0	9,083	0.00%
2020/04/22	1	63.00	2	63.60	63.10	-1	8,999	-0.01%
2020/04/21	4	64.00	0	0.00	63.20	4	8,908	0.04%
2020/04/20	11	64.80	0	0.00	64.40	11	8,809	0.12%
2020/04/17	2	65.30	1	66.10	65.10	1	8,824	0.01%
2020/04/16	2	64.60	1	65.00	65.00	1	8,673	0.01%
2020/04/15	0	0.00	6	64.73	64.80	-6	8,597	-0.07%
2020/04/14	0	0.00	2	63.55	63.70	-2	8,529	-0.02%
2020/04/13	12	61.88	7	62.26	62.00	5	8,480	0.06%
2020/04/10	1	61.70	0	0.00	62.00	1	8,483	0.01%
2020/04/09	5	61.90	6	63.07	61.80	-1	8,497	-0.01%
2020/04/08	3	62.67	2	62.20	62.50	1	8,461	0.01%
2020/04/07	5	62.52	5	62.90	61.80	0	8,374	0.00%
2020/04/06	2	61.30	6	61.28	61.60	-4	8,244	-0.05%
2020/03/31	2	59.60	0	0.00	58.00	2	7,929	0.03%
2020/03/27	2	60.30	2	60.60	60.10	0	7,575	0.00%
2020/03/25	0	0.00	3	54.87	54.90	-3	7,265	-0.04%
2020/03/24	0	0.00	2	52.05	51.90	-2	7,242	-0.03%
2020/03/20	2	50.00	4	51.60	51.80	-2	7,335	-0.03%
2020/03/19	1	48.80	0	0.00	48.10	1	7,245	0.01%
2020/03/18	1	50.30	0	0.00	50.30	1	7,137	0.01%
2020/03/17	1	50.60	0	0.00	50.70	1	7,143	0.01%
2020/03/16	1	53.90	0	0.00	52.60	1	7,083	0.01%
2020/03/12	2	57.00	0	0.00	56.80	2	6,839	0.03%
2020/03/11	2	60.00	0	0.00	59.40	2	6,756	0.03%
2020/03/10	2	60.45	7	60.47	60.30	-5	6,727	-0.07%
2020/03/09	3	60.10	4	61.88	61.30	-1	6,612	-0.02%
2020/03/06	3	61.43	0	0.00	61.30	3	6,580	0.05%
2020/03/05	0	0.00	1	62.30	62.90	-1	6,605	-0.02%
2020/03/04	0	0.00	2	62.00	61.60	-2	6,685	-0.03%
2020/03/03	2	61.40	49	61.24	61.00	-47	6,584	-0.71%
2020/03/02	53	60.60	0	0.00	60.30	53	6,503	0.81%
2020/02/27	1	63.50	0	0.00	62.70	1	6,430	0.02%
2020/02/24	1	64.60	0	0.00	64.50	1	6,523	0.02%
2020/02/19	0	0.00	1	67.00	66.70	-1	6,893	-0.01%
2020/02/18	1	64.80	2	65.15	66.00	-1	6,983	-0.01%
2020/02/13	3	65.40	0	0.00	65.40	3	8,226	0.04%
2020/02/12	1	65.50	0	0.00	65.30	1	8,661	0.01%
2020/01/31	1	63.70	0	0.00	63.60	1	9,843	0.01%
2020/01/30	1	63.00	33	63.46	62.80	-32	9,970	-0.32%
2020/01/20	1	68.10	0	0.00	68.00	1	9,796	0.01%
2020/01/17	2	68.00	0	0.00	67.90	2	9,809	0.02%
2020/01/16	1	68.00	0	0.00	68.00	1	9,812	0.01%
2020/01/14	6	68.83	10	68.80	69.10	-4	9,932	-0.04%
2020/01/13	0	0.00	27	68.87	69.20	-27	9,978	-0.27%
2020/01/10	12	66.98	0	0.00	67.00	12	10,257	0.12%
2020/01/09	2	67.00	0	0.00	67.40	2	10,402	0.02%
2020/01/08	20	67.60	0	0.00	67.70	20	10,386	0.19%
2020/01/07	0	0.00	20	68.28	68.30	-20	10,325	-0.19%
2020/01/06	1	67.30	0	0.00	66.80	1	10,281	0.01%
2020/01/03	2	68.90	1	69.40	68.20	1	10,280	0.01%
2020/01/02	12	68.38	1	68.10	68.60	11	10,267	0.11%
2019/12/27	0	0.00	1	69.50	69.40	-1	10,289	-0.01%
2019/12/26	1	69.00	0.2	68.80	69.20	0.9	10,324	0.01%
2019/12/20	1	69.90	0	0.00	70.10	1	10,393	0.01%
2019/12/19	0	0.00	6	70.20	70.20	-6	10,340	-0.06%
2019/12/18	6	70.27	14	70.94	71.10	-8	10,264	-0.08%
2019/12/17	0	0.00	3	69.43	69.80	-3	10,110	-0.03%
2019/12/16	1	68.70	3	69.47	68.70	-2	10,061	-0.02%
2019/12/12	1	69.30	9	69.30	69.00	-8	10,022	-0.08%
2019/12/11	0	0.00	1	68.70	68.70	-1	9,921	-0.01%
2019/12/09	1	69.00	1	68.40	68.40	0	9,870	0.00%
2019/12/06	1	68.80	0	0.00	69.00	1	9,834	0.01%
2019/12/05	10	69.34	2	69.20	68.80	8	9,812	0.08%
2019/12/04	5	68.96	2	68.60	69.00	3	9,768	0.03%
2019/12/03	0	0.00	17	68.59	69.10	-17	9,735	-0.17%
2019/11/29	5	68.02	0	0.00	68.00	5	9,533	0.05%
2019/11/28	1	69.50	0	0.00	69.50	1	9,419	0.01%
2019/11/26	1	70.50	1	70.60	70.20	0	9,489	0.00%
2019/11/25	1	70.20	2	69.90	69.90	-1	9,335	-0.01%
2019/11/22	0	0.00	6	70.50	70.80	-6	9,321	-0.06%
2019/11/21	0	0.00	1	71.30	71.30	-1	9,256	-0.01%
2019/11/20	0	0.00	1	71.00	71.00	-1	9,097	-0.01%
2019/11/19	13	70.40	5	70.54	70.70	8	8,977	0.09%
2019/11/18	6	70.20	3	70.27	70.00	3	8,747	0.03%
2019/11/15	0	0.00	8	69.80	69.80	-8	8,659	-0.09%
2019/11/14	12	70.48	16	69.80	70.00	-4	8,545	-0.05%
2019/11/13	12	70.33	13	69.88	70.00	-1	8,312	-0.01%
2019/11/12	5	68.06	11	68.08	68.60	-6	7,853	-0.08%
2019/11/11	28	67.31	18	66.79	66.70	10	7,394	0.14%
2019/11/08	8	66.53	70	65.76	67.30	-62	7,023	-0.88%
2019/11/07	1	61.10	5.7	60.96	61.20	-4.7	6,158	-0.08%
2019/11/06	0	0.00	2	60.60	61.30	-2	6,163	-0.03%
2019/11/05	0	0.00	0.2	60.90	61.00	-0.2	6,181	0.00%
2019/11/04	0	0.00	4	60.93	61.10	-4	6,224	-0.06%
2019/11/01	0	0.00	1	60.30	60.20	-1	6,196	-0.02%
2019/10/31	0	0.00	2	59.20	59.30	-2	6,190	-0.03%
2019/10/30	2	60.80	2	61.10	60.40	0	6,095	0.00%
2019/10/29	1	60.40	8	60.96	60.70	-7	6,217	-0.11%
2019/10/28	0	0.00	4	59.80	59.80	-4	6,159	-0.06%
2019/10/24	1	59.00	0	0.00	59.30	1	6,228	0.02%
2019/10/23	0	0.00	5	59.08	59.20	-5	6,267	-0.08%
2019/10/18	1	58.90	9	59.26	58.00	-8	6,074	-0.13%
2019/10/17	0	0.00	5	56.78	57.30	-5	5,714	-0.09%
2019/10/15	0	0.00	2	55.25	55.10	-2	5,528	-0.04%
2019/10/14	1	54.90	2	55.30	55.00	-1	5,583	-0.02%
2019/10/09	0	0.00	1	54.60	54.00	-1	5,533	-0.02%
2019/10/07	0	0.00	1	55.20	55.50	-1	5,520	-0.02%
2019/10/02	0	0.00	1	54.90	54.90	-1	5,516	-0.02%
2019/10/01	0	0.00	1	54.50	54.80	-1	5,504	-0.02%
2019/09/26	0	0.00	2	54.10	54.70	-2	5,459	-0.04%
2019/09/24	0	0.00	4	55.00	55.00	-4	5,499	-0.07%
2019/09/19	0	0.00	1	54.50	54.60	-1	5,456	-0.02%
2019/09/18	1	54.50	2	54.50	54.70	-1	5,436	-0.02%
2019/09/17	2	53.90	0	0.00	53.90	2	5,345	0.04%
2019/09/12	0	0.00	1	53.40	53.40	-1	5,472	-0.02%
2019/09/09	0	0.00	2	52.90	52.90	-2	5,468	-0.04%
2019/09/06	0	0.00	5	52.82	52.80	-5	5,458	-0.09%
2019/09/05	1	52.70	1	52.50	52.70	0	5,431	0.00%
2019/09/02	1	52.20	1	52.90	52.20	0	5,567	0.00%
2019/08/30	0	0.00	4	52.35	52.40	-4	5,581	-0.07%
2019/08/29	1	50.20	0	0.00	50.20	1	5,415	0.02%
2019/08/27	1	50.30	0	0.00	50.40	1	5,391	0.02%
2019/08/26	2	50.10	0	0.00	50.00	2	5,427	0.04%
2019/08/23	0	0.00	1	50.80	50.70	-1	5,469	-0.02%
2019/08/22	3	50.97	0	0.00	51.10	3	5,556	0.05%
2019/08/19	0	0.00	8	51.15	51.50	-8	5,590	-0.14%
2019/08/14	2	51.50	1	51.20	50.70	1	5,523	0.02%
2019/08/13	1	50.40	0	0.00	50.50	1	5,505	0.02%
2019/08/12	7	49.50	10	50.31	50.60	-3	5,493	-0.05%
2019/08/08	2	48.30	0	0.00	48.00	2	5,414	0.04%
2019/08/06	2	47.40	3	47.25	47.70	-1	5,537	-0.02%
2019/08/05	5	48.95	1	48.70	48.45	4	5,533	0.07%
2019/08/02	2	49.78	0	0.00	49.70	2	5,541	0.04%
2019/08/01	8	50.79	1	50.80	50.80	7	5,735	0.12%
2019/07/31	7	51.39	0	0.00	50.90	7	6,001	0.12%
2019/07/30	15	56.26	12	56.54	56.00	3	5,782	0.05%
2019/07/29	5	57.00	16	57.01	57.00	-11	5,768	-0.19%
2019/07/26	0	0.00	5	57.24	57.50	-5	5,731	-0.09%
2019/07/25	0	0.00	2	57.05	57.40	-2	5,669	-0.04%
2019/07/24	7	56.16	43	56.15	56.10	-36	5,675	-0.63%
2019/07/23	2	56.00	2	55.90	55.90	0	5,669	0.00%
2019/07/22	0	0.00	2	55.90	55.80	-2	5,704	-0.04%
2019/07/19	43	55.60	0	0.00	55.60	43	5,719	0.75%
2019/07/18	1	55.50	44	55.60	55.20	-43	5,809	-0.74%
2019/07/17	6	55.67	0	0.00	55.40	6	5,893	0.10%
2019/07/16	46	55.81	5	55.98	56.30	41	5,932	0.69%
2019/07/15	1	55.10	0	0.00	55.00	1	6,042	0.02%
2019/07/12	2	55.10	0	0.00	55.00	2	6,297	0.03%
2019/07/10	6	54.60	0	0.00	54.70	6	7,505	0.08%
2019/07/09	2	54.50	0.4	54.50	54.50	1.6	7,637	0.02%
2019/07/08	4	55.05	0	0.00	55.10	4	7,647	0.05%
2019/07/05	10	54.96	2	55.10	55.10	8	7,660	0.10%
2019/07/04	3	54.70	1	54.70	54.70	2	7,710	0.03%
2019/07/03	1	54.40	1	54.50	54.50	0	7,790	0.00%
2019/07/02	4	54.50	0	0.00	54.60	4	7,808	0.05%
2019/07/01	2	54.30	2	54.40	54.50	0	7,840	0.00%
2019/06/28	5	53.88	0	0.00	53.70	5	7,830	0.06%
2019/06/27	3	54.40	0	0.00	54.30	3	7,899	0.04%
2019/06/26	1	54.00	1	54.00	54.00	0	7,916	0.00%
2019/06/25	1	53.70	0	0.00	53.70	1	7,976	0.01%
2019/06/24	3	53.97	0	0.00	54.20	3	8,010	0.04%
2019/06/21	5	53.78	48	54.15	53.70	-43	8,018	-0.54%
2019/06/20	5	54.12	5	53.98	54.10	0	7,932	0.00%
2019/06/19	0	0.00	7	53.04	53.40	-7	7,889	-0.09%
2019/06/18	0	0.00	1	52.40	52.20	-1	7,844	-0.01%
2019/06/17	0	0.00	3	52.20	52.20	-3	7,877	-0.04%
2019/06/13	0	0.00	1	51.70	51.50	-1	7,969	-0.01%
2019/06/12	0	0.00	5	51.92	52.20	-5	8,383	-0.06%
2019/06/11	2	50.60	1	50.60	50.50	1	8,308	0.01%
2019/06/10	1	50.50	0	0.00	50.30	1	8,293	0.01%
2019/06/06	8	50.25	0	0.00	50.00	8	8,306	0.10%
2019/06/05	4	50.85	0	0.00	51.00	4	8,423	0.05%
2019/06/04	42	50.96	0	0.00	50.70	42	8,466	0.50%
2019/06/03	0	0.00	20	51.30	51.20	-20	8,513	-0.23%
2019/05/31	20	51.80	2	51.80	51.50	18	8,517	0.21%
2019/05/30	20	50.20	21	51.00	51.10	-1	8,440	-0.01%
2019/05/29	2	49.08	0	0.00	49.40	2	8,432	0.02%
2019/05/28	1	50.00	47	50.60	50.00	-46	8,395	-0.55%
2019/05/24	0.2	50.60	1	50.40	50.50	-0.8	8,474	-0.01%
2019/05/23	6	50.10	0	0.00	50.10	6	8,582	0.07%
2019/05/22	1	50.60	8	50.51	50.50	-7	8,627	-0.08%
2019/05/21	5	50.30	0	0.00	50.40	5	8,804	0.06%
2019/05/20	5	50.60	12	50.43	50.50	-7	8,846	-0.08%
2019/05/17	3	50.08	0	0.00	49.95	3	8,864	0.03%
2019/05/16	6	50.23	0	0.00	49.95	6	8,820	0.07%
2019/05/15	9	50.90	1	51.00	50.90	8	8,787	0.09%
2019/05/14	7	50.27	6	50.43	50.80	1	8,743	0.01%
2019/05/13	3	51.37	9	51.60	51.70	-6	8,680	-0.07%
2019/05/10	1	51.60	0	0.00	51.70	1	8,645	0.01%
2019/05/09	3	51.87	10	51.65	52.00	-7	8,585	-0.08%
2019/05/08	16	53.93	3	53.80	53.50	13	8,315	0.16%
2019/05/06	6	57.15	1	57.00	57.00	5	8,125	0.06%
2019/05/02	1	58.80	0	0.00	58.60	1	7,931	0.01%
2019/04/30	2	57.60	0	0.00	58.30	2	7,912	0.03%
2019/04/29	5	58.62	0	0.00	58.30	5	7,847	0.06%
2019/04/26	0	0.00	4	59.10	58.80	-4	7,833	-0.05%
2019/04/25	3	58.90	0	0.00	59.20	3	7,834	0.04%
2019/04/24	3	59.30	1	59.60	59.40	2	7,862	0.03%
2019/04/23	1	58.00	1	59.10	59.10	0	7,782	0.00%
2019/04/22	57	59.37	1	58.80	58.90	56	7,733	0.72%
2019/04/19	25	60.56	10	59.77	60.10	15	7,713	0.19%
2019/04/18	9	61.63	4	62.05	60.90	5	7,671	0.07%
2019/04/17	8	62.79	10	62.69	61.10	-2	7,539	-0.03%
2019/04/16	18	58.94	105	58.82	60.90	-87	7,192	-1.21%	大賣/
2019/04/15	10	54.53	13	54.95	55.50	-3	6,540	-0.05%
2019/04/12	41	53.98	10	53.90	53.80	31	6,451	0.48%
2019/04/10	2	53.90	0	0.00	54.20	2	6,413	0.03%
2019/04/09	5	53.98	2	53.85	54.30	3	6,410	0.05%
2019/04/03	2	52.65	0	0.00	52.70	2	6,299	0.03%
2019/04/02	2	53.20	2	53.10	53.00	0	6,261	0.00%
2019/04/01	2	53.10	0	0.00	53.00	2	6,228	0.03%
2019/03/29	1	53.10	6	53.22	53.30	-5	6,099	-0.08%
2019/03/28	2	52.95	4	52.83	53.00	-2	6,067	-0.03%
2019/03/27	4	52.30	0	0.00	52.50	4	6,037	0.07%
2019/03/22	0	0.00	5	52.50	52.10	-5	5,960	-0.08%
2019/03/21	0	0.00	30	52.10	51.80	-30	5,968	-0.50%
2019/03/20	3	51.83	0	0.00	52.10	3	5,968	0.05%
2019/03/19	1	52.10	1	52.00	52.10	0	5,944	0.00%
2019/03/18	5	51.70	5	51.90	51.90	0	5,967	0.00%
2019/03/15	18	52.14	5	52.40	52.40	13	5,896	0.22%
2019/03/14	53	54.38	0	0.00	54.20	53	5,474	0.97%
2019/03/13	0	0.00	1	54.60	54.90	-1	5,595	-0.02%
2019/03/12	3	54.90	33.1	54.89	54.90	-30.1	5,551	-0.54%
2019/03/11	4	53.88	5	53.84	53.90	-1	5,506	-0.02%
2019/03/08	3	52.70	0	0.00	52.50	3	5,387	0.06%
2019/03/06	1	52.20	10.3	52.40	52.40	-9.3	5,427	-0.17%
2019/03/05	3	52.13	1	52.00	52.30	2	5,536	0.04%
2019/03/04	10	51.82	0	0.00	51.80	10	5,537	0.18%
2019/02/27	1	52.50	0	0.00	52.80	1	5,499	0.02%
2019/02/26	1	53.70	0	0.00	53.00	1	5,490	0.02%
2019/02/25	0	0.00	1	53.50	53.70	-1	5,416	-0.02%
2019/02/21	9	52.30	0	0.00	52.50	9	5,238	0.17%
2019/02/20	0	0.00	11	52.69	52.50	-11	5,169	-0.21%
2019/02/19	1	51.60	0	0.00	51.50	1	5,040	0.02%
2019/02/18	0	0.00	1	51.20	51.20	-1	5,006	-0.02%
2019/02/15	18	50.98	2	50.75	50.80	16	4,996	0.32%
2019/02/14	1	51.30	15	50.90	50.60	-14	5,132	-0.27%
2019/02/13	2	50.90	0	0.00	50.70	2	5,154	0.04%
2019/02/11	2	51.25	0	0.00	51.00	2	5,259	0.04%
2019/01/30	2	51.75	0	0.00	51.80	2	5,336	0.04%
2019/01/29	0	0.00	1	51.30	51.40	-1	5,462	-0.02%
2019/01/28	4	51.30	0	0.00	51.50	4	5,462	0.07%
2019/01/25	1	50.80	9	50.06	51.00	-8	5,457	-0.15%
2019/01/23	1	48.65	0	0.00	48.60	1	5,384	0.02%
2019/01/21	3	49.25	1	49.50	49.00	2	5,495	0.04%
2019/01/17	1	48.55	0	0.00	48.60	1	5,541	0.02%
2019/01/16	6	49.10	0	0.00	48.90	6	5,539	0.11%
2019/01/11	2	48.10	0	0.00	48.10	2	5,548	0.04%
2019/01/10	0	0.00	1	48.10	48.50	-1	5,474	-0.02%
2019/01/07	3	48.57	0	0.00	48.50	3	5,269	0.06%
2019/01/04	1	48.60	0	0.00	48.50	1	5,286	0.02%
2019/01/02	2	50.40	0	0.00	50.20	2	5,502	0.04%
2018/12/27	0	0.00	3	50.33	50.40	-3	5,535	-0.05%
2018/12/25	3.5	49.43	0	0.00	49.90	3.5	5,676	0.06%
2018/12/24	2.2	49.57	1	49.55	50.60	1.2	5,738	0.02%
2018/12/22	0	0.00	1	50.00	49.95	-1	5,790	-0.02%
2018/12/20	2	50.00	0	0.00	49.90	2	6,148	0.03%
2018/12/11	0.2	50.20	0	0.00	50.30	0.2	6,679	0.00%
2018/12/07	0	0.00	1	50.70	50.80	-1	6,982	-0.01%
2018/12/03	34	53.62	0	0.00	54.10	34	7,168	0.47%
2018/11/30	0	0.00	1	52.60	52.30	-1	7,220	-0.01%
2018/11/29	1	53.20	0	0.00	52.40	1	7,230	0.01%
2018/11/28	7	52.97	6	53.05	53.00	1	7,195	0.01%
2018/11/27	1	51.10	1	50.90	51.30	0	7,127	0.00%
2018/11/22	0	0.00	1	50.10	50.10	-1	7,204	-0.01%
2018/11/21	0	0.00	1	50.80	51.20	-1	7,211	-0.01%
2018/11/20	6	51.88	0	0.00	51.60	6	7,199	0.08%
2018/11/19	1	52.30	6	52.40	52.50	-5	7,236	-0.07%
2018/11/15	5	50.40	0	0.00	50.30	5	7,281	0.07%
2018/11/14	1	51.70	0	0.00	50.70	1	7,347	0.01%
2018/11/13	6.1	48.66	6	49.43	51.20	0.1	7,356	0.00%
2018/11/09	1	51.80	1	51.10	52.20	0	7,313	0.00%
2018/11/08	2	51.90	7	52.04	51.90	-5	7,210	-0.07%
2018/11/07	8	51.35	1	51.30	51.30	7	7,148	0.10%
2018/11/06	6	53.05	0	0.00	51.90	6	7,093	0.08%
2018/11/05	21	54.49	0	0.00	54.40	21	7,198	0.29%
2018/11/01	2	55.70	0	0.00	56.00	2	7,235	0.03%
2018/10/30	1	55.10	1	54.70	54.40	0	7,357	0.00%
2018/10/19	0	0.00	6	57.25	57.50	-6	8,008	-0.07%
2018/10/12	0	0.00	1	53.80	53.90	-1	8,204	-0.01%
2018/10/11	4	54.00	1	53.90	53.80	3	8,194	0.04%
2018/10/01	1	61.60	0	0.00	61.70	1	7,920	0.01%
2018/09/28	3	60.40	0	0.00	61.10	3	7,917	0.04%
2018/09/27	2	60.75	0	0.00	60.90	2	7,811	0.03%
2018/09/26	7	62.39	0	0.00	62.10	7	7,624	0.09%
2018/09/25	0	0.00	1	65.10	64.20	-1	7,483	-0.01%
2018/09/21	6	61.90	7	63.50	65.10	-1	7,541	-0.01%
2018/09/20	2	63.65	0	0.00	63.60	2	7,445	0.03%
2018/09/17	0	0.00	2	65.85	65.80	-2	7,730	-0.03%
2018/09/14	0	0.00	5	65.50	65.60	-5	7,751	-0.06%
2018/09/12	0	0.00	28	59.90	60.10	-28	7,568	-0.37%
2018/09/10	30	59.08	4	59.30	58.80	26	7,639	0.34%
2018/09/07	7	61.36	0	0.00	61.20	7	7,704	0.09%
2018/09/06	3	62.80	0	0.00	62.50	3	7,709	0.04%
2018/09/03	1	65.00	0	0.00	65.20	1	7,769	0.01%
2018/08/30	3	64.87	0	0.00	64.50	3	7,987	0.04%
2018/08/29	0	0.00	1	65.90	66.00	-1	8,020	-0.01%
2018/08/28	2	65.15	0	0.00	65.20	2	8,081	0.02%
2018/08/27	0	0.00	1	64.30	64.50	-1	8,153	-0.01%
2018/08/23	2	63.90	0	0.00	64.20	2	8,431	0.02%
2018/08/22	0	0.00	1	64.50	64.50	-1	8,521	-0.01%
2018/08/21	2	64.10	0	0.00	64.30	2	8,490	0.02%
2018/08/17	4	65.50	2	66.10	65.40	2	8,433	0.02%
2018/08/16	1	66.70	0	0.00	66.50	1	8,397	0.01%
2018/08/15	1	67.20	0	0.00	67.20	1	8,421	0.01%
2018/08/14	0	0.00	2	68.50	68.50	-2	8,448	-0.02%
2018/08/13	1	67.80	0	0.00	67.80	1	8,510	0.01%
2018/08/10	0	0.00	4	68.15	69.00	-4	8,628	-0.05%
2018/08/08	0	0.00	3	66.60	66.60	-3	8,460	-0.04%
2018/08/07	0	0.00	2	66.50	66.60	-2	8,454	-0.02%
2018/08/06	4	65.93	1	65.80	66.00	3	8,446	0.04%
2018/08/03	1	66.20	0	0.00	66.70	1	8,554	0.01%
2018/08/02	1	66.80	2	67.70	66.60	-1	8,514	-0.01%
2018/08/01	2	67.80	0	0.00	67.50	2	8,558	0.02%
2018/07/31	1	67.10	8	67.85	68.10	-7	8,505	-0.08%
2018/07/30	3	66.20	1	66.20	66.50	2	8,359	0.02%
2018/07/27	6	68.73	2	69.10	69.20	4	8,238	0.05%
2018/07/26	2	67.65	3	68.50	67.90	-1	8,051	-0.01%
2018/07/25	0	0.00	5	68.92	68.70	-5	7,970	-0.06%
2018/07/24	0	0.00	1	68.70	69.10	-1	7,906	-0.01%
2018/07/23	4	68.70	2	69.10	69.30	2	7,861	0.03%
2018/07/20	2	68.20	14	68.06	68.40	-12	7,839	-0.15%
2018/07/19	2	67.30	0	0.00	67.30	2	7,779	0.03%
2018/07/18	0	0.00	2	67.20	67.20	-2	7,784	-0.03%
2018/07/17	4	65.28	5	66.10	66.70	-1	7,697	-0.01%
2018/07/12	2	63.10	0	0.00	63.10	2	7,629	0.03%
2018/07/10	0	0.00	1	63.80	63.80	-1	7,740	-0.01%
2018/07/06	0.5	62.70	2	62.35	62.40	-1.5	7,827	-0.02%
2018/07/05	0	0.00	1	63.10	63.10	-1	7,836	-0.01%
2018/07/03	4	63.15	1	63.20	63.00	3	8,002	0.04%
2018/06/29	1	61.60	0	0.00	62.70	1	7,960	0.01%
2018/06/28	3	60.83	0	0.00	60.90	3	7,855	0.04%
2018/06/27	2	62.25	0	0.00	62.00	2	7,719	0.03%
2018/06/26	4	62.60	0	0.00	62.10	4	7,654	0.05%
2018/06/25	2	64.25	0	0.00	63.80	2	7,524	0.03%
2018/06/22	8	64.70	0	0.00	65.00	8	7,433	0.11%
2018/06/21	5	66.52	0	0.00	66.00	5	7,359	0.07%
2018/06/20	0	0.00	1	66.20	67.00	-1	7,443	-0.01%
2018/06/19	1	65.00	0	0.00	65.30	1	7,395	0.01%
2018/06/15	2	66.30	0	0.00	66.20	2	7,276	0.03%
2018/06/14	1	66.70	1	66.70	66.50	0	7,127	0.00%
2018/06/12	0	0.00	5	67.60	67.30	-5	7,456	-0.07%
2018/06/11	2	67.05	0	0.00	67.80	2	7,380	0.03%
2018/06/08	3	68.10	2	69.00	67.90	1	7,316	0.01%
2018/06/07	3	67.80	0	0.00	67.80	3	7,122	0.04%
2018/06/06	3	68.20	3.1	68.34	68.50	-0.1	7,133	0.00%
2018/06/05	0	0.00	7	67.04	67.30	-7	7,043	-0.10%
2018/06/04	0	0.00	1	66.50	66.60	-1	6,949	-0.01%
2018/06/01	1	64.10	1	64.10	64.90	0	6,869	0.00%
2018/05/31	6.5	64.59	0	0.00	63.30	6.5	6,838	0.10%
2018/05/30	4	65.20	0	0.00	65.00	4	6,577	0.06%
2018/05/29	6	66.17	0	0.00	66.00	6	6,510	0.09%
2018/05/28	2	66.00	1	65.90	66.00	1	6,483	0.02%
2018/05/25	1	66.00	0	0.00	66.10	1	6,495	0.02%
2018/05/24	0	0.00	3	65.00	65.00	-3	6,445	-0.05%
2018/05/23	4	65.03	3	65.10	65.00	1	6,377	0.02%
2018/05/22	5.1	65.06	0	0.00	65.00	5.1	6,467	0.08%
2018/05/21	2.1	65.00	0	0.00	65.00	2.1	6,557	0.03%
2018/05/18	2	65.70	0	0.00	65.00	2	6,557	0.03%
2018/05/17	4	67.60	1	67.30	67.20	3	6,511	0.05%
2018/05/16	0	0.00	8	66.74	66.60	-8	6,523	-0.12%
2018/05/15	1	67.00	0	0.00	66.90	1	6,665	0.02%
2018/05/14	3	66.87	0.9	67.50	67.50	2.1	6,849	0.03%
2018/05/11	11	67.11	1	67.00	67.00	10	6,863	0.15%
2018/05/10	2	68.80	0	0.00	68.60	2	6,723	0.03%
2018/05/08	2	69.95	1	71.00	70.00	1	6,748	0.01%
2018/05/07	1	69.10	0	0.00	69.20	1	7,033	0.01%
2018/05/04	2	69.65	0	0.00	69.80	2	7,080	0.03%
2018/05/03	1	70.90	0	0.00	70.70	1	7,117	0.01%
2018/05/02	0	0.00	1	70.80	71.00	-1	7,220	-0.01%
2018/04/30	1	69.20	2	69.35	69.50	-1	7,218	-0.01%
2018/04/27	1	68.40	0	0.00	68.70	1	7,337	0.01%
2018/04/26	1	68.30	1	68.30	68.30	0	7,428	0.00%
2018/04/23	1	70.30	0	0.00	70.40	1	7,618	0.01%
2018/04/20	0	0.00	2	70.60	70.50	-2	7,670	-0.03%
2018/04/19	1	70.00	0	0.00	69.50	1	7,699	0.01%
2018/04/18	3	69.50	0	0.00	69.10	3	7,853	0.04%
2018/04/16	2	70.30	0	0.00	70.30	2	7,869	0.03%
2018/04/13	1	71.30	0	0.00	71.10	1	7,902	0.01%
2018/04/12	2	71.35	0	0.00	71.50	2	7,967	0.03%
2018/04/09	2	72.55	0	0.00	72.20	2	8,039	0.02%
2018/04/03	1	72.00	0	0.00	72.00	1	7,974	0.01%
2018/03/30	0	0.00	1	72.90	73.20	-1	8,034	-0.01%
2018/03/27	2	73.60	0	0.00	73.80	2	7,985	0.03%
2018/03/26	1	73.50	2	73.50	73.50	-1	8,013	-0.01%
2018/03/21	2	74.80	0	0.00	74.50	2	8,290	0.02%
2018/03/19	1	75.50	10	75.10	75.50	-9	8,424	-0.11%
2018/03/16	5	74.34	4	75.58	76.10	1	8,395	0.01%
2018/03/14	1	76.30	0	0.00	76.50	1	8,309	0.01%
2018/03/12	1	76.10	2	76.90	77.40	-1	8,568	-0.01%
2018/03/06	20	74.30	0	0.00	73.90	20	9,051	0.22%
2018/03/01	0	0.00	19	75.00	75.00	-19	9,440	-0.20%
2018/02/27	0	0.00	1	75.80	75.00	-1	9,553	-0.01%
2018/02/23	0	0.00	1	74.90	75.60	-1	9,770	-0.01%
2018/02/22	4	74.23	0	0.00	73.70	4	9,939	0.04%
2018/02/12	2	73.10	2	73.00	72.30	0	10,052	0.00%
2018/02/09	0	0.00	2	73.80	73.40	-2	10,206	-0.02%
2018/02/08	1	72.00	0	0.00	72.00	1	10,208	0.01%
2018/02/07	5	74.16	1	74.30	73.60	4	10,332	0.04%
2018/02/06	5	73.50	0	0.00	71.50	5	10,314	0.05%
2018/02/05	0	0.00	1	76.10	77.00	-1	10,248	-0.01%
2018/02/01	6	77.45	0	0.00	77.00	6	10,459	0.06%
2018/01/31	1	79.00	4	79.43	79.00	-3	10,408	-0.03%
2018/01/30	0	0.00	6	80.47	79.90	-6	10,369	-0.06%
2018/01/29	2	78.20	5.2	78.20	78.50	-3.2	10,080	-0.03%
2018/01/26	19	78.40	0	0.00	78.40	19	10,063	0.19%
2018/01/25	0	0.00	2	78.75	79.00	-2	10,070	-0.02%
2018/01/23	0	0.00	2	78.00	78.00	-2	10,000	-0.02%
2018/01/22	1	76.20	7	76.70	77.40	-6	9,954	-0.06%
2018/01/19	1	76.90	4	76.65	77.30	-3	9,898	-0.03%
2018/01/18	0	0.00	1	77.00	76.70	-1	9,823	-0.01%
2018/01/17	0	0.00	3	76.53	77.10	-3	9,719	-0.03%
2018/01/16	0	0.00	3	75.17	75.50	-3	9,607	-0.03%
2018/01/15	1	75.00	3	75.10	75.10	-2	9,577	-0.02%
2018/01/12	0	0.00	4	74.60	75.10	-4	9,655	-0.04%
2018/01/11	1	72.30	3	72.67	72.50	-2	9,617	-0.02%
2018/01/09	1	71.90	2	72.20	72.20	-1	9,658	-0.01%
2018/01/08	1	71.90	0	0.00	72.00	1	9,577	0.01%
2018/01/04	1	71.80	1	72.00	71.90	0	9,572	0.00%
2018/01/03	2	72.50	1	72.60	72.60	1	9,580	0.01%
2018/01/02	1	72.10	11	72.15	72.10	-10	9,546	-0.10%