和碩 (4938)-永豐金-板橋券商分點個股進出

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
99.0
漲跌
▼2.0
漲幅
-1.98%
成交量
5,081張
產業
上市電腦週邊類股
1662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

和碩 (4938)籌碼相關－永豐金-板橋券商分點個股進出

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

永豐金-板橋券商分點個股進出
永豐金-板橋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
2023/10/11	1	78.00	0	0.00	78.10	1	12,236	0.01%
2023/10/06	0	0.00	1	77.90	77.60	-1	12,366	-0.01%
2023/10/04	1	76.20	0	0.00	76.20	1	12,360	0.01%
2023/10/03	0	0.00	7	77.36	77.40	-7	12,355	-0.06%
2023/09/28	4	76.10	0	0.00	76.60	4	12,507	0.03%
2023/09/25	2	76.35	0	0.00	76.70	2	13,053	0.02%
2023/09/21	0	0.00	0.1	76.90	76.50	-0.1	13,295	0.00%
2023/09/15	0.1	77.67	0	0.00	78.10	0.1	13,460	0.00%
2023/09/12	2	76.10	3	76.93	76.70	-1	14,226	-0.01%
2023/09/11	8	75.41	3	77.60	74.90	5	14,315	0.03%
2023/09/08	3.5	77.23	3	78.00	78.10	0.5	14,255	0.00%
2023/09/07	0	0.00	4	78.00	77.70	-4	14,309	-0.03%
2023/09/04	2	77.35	5	77.42	77.30	-3	14,516	-0.02%
2023/09/01	2	77.70	5	77.76	77.70	-3	14,570	-0.02%
2023/08/31	0	0.00	3	78.33	78.00	-3	14,595	-0.02%
2023/08/30	3	78.53	0	0.00	78.50	3	14,722	0.02%
2023/08/29	7	78.07	6	78.30	78.30	1	14,915	0.01%
2023/08/28	0.1	79.40	3	79.47	78.70	-3	14,904	-0.02%
2023/08/25	1	79.20	2	79.00	78.90	-1	14,987	-0.01%
2023/08/24	22	79.43	34	79.99	80.10	-12	14,881	-0.08%
2023/08/23	2	78.10	10	78.70	78.70	-8	14,565	-0.05%
2023/08/22	4	77.78	3	77.47	77.80	1	14,486	0.01%
2023/08/21	0	77.40	0	0.00	76.70	0	14,343	0.00%
2023/08/17	1	76.30	0.6	77.00	77.30	0.4	14,094	0.00%
2023/08/16	0	0.00	8	76.90	77.40	-8	13,978	-0.06%
2023/08/14	1	74.80	0	0.00	75.50	1	13,846	0.01%
2023/08/10	0	0.00	8	76.44	76.10	-8	13,824	-0.06%
2023/08/09	9	78.88	1	77.90	78.40	8	13,609	0.06%
2023/08/08	2	77.30	4	77.38	77.50	-2	13,510	-0.01%
2023/08/04	1	76.40	1	76.60	76.70	0	13,310	0.00%
2023/08/02	0	0.00	1	75.60	75.80	-1	13,195	-0.01%
2023/08/01	1	75.60	6	76.05	76.20	-5	13,033	-0.04%
2023/07/31	10	77.79	8	77.60	76.40	2	12,942	0.02%
2023/07/28	8	77.38	0	0.00	78.70	8	12,711	0.06%
2023/07/27	0	0.00	8	77.55	77.50	-8	12,594	-0.06%
2023/07/26	1	79.20	2	79.40	78.80	-1	12,450	-0.01%
2023/07/25	45	80.11	43	80.52	80.20	2	12,303	0.02%
2023/07/24	5	79.22	10.5	78.93	78.80	-5.5	11,989	-0.05%
2023/07/21	1.2	74.63	2	76.00	76.60	-0.8	11,653	-0.01%
2023/07/20	2.5	76.62	5	76.52	76.10	-2.5	11,433	-0.02%
2023/07/19	25.1	80.04	4	77.23	76.80	21.1	11,091	0.19%
2023/07/18	84	88.43	63	89.69	84.20	21	10,245	0.21%
2023/07/17	40	81.90	40	81.80	81.90	0	8,199	0.00%
2023/07/14	5	75.94	10	74.73	74.50	-5	7,719	-0.06%
2023/07/13	8	74.14	9	75.27	74.20	-1	7,601	-0.01%
2023/07/12	0	0.00	2	72.20	72.10	-2	7,436	-0.03%
2023/07/11	0	0.00	1	71.00	71.50	-1	7,381	-0.01%
2023/07/10	6	70.15	3	69.90	69.90	3	7,371	0.04%
2023/07/07	0	0.00	14.2	70.09	70.50	-14.2	7,383	-0.19%
2023/07/06	1	70.80	0	0.00	70.70	1	7,363	0.01%
2023/07/05	1	71.50	0	0.00	71.50	1	7,229	0.01%
2023/07/04	2	72.75	0	0.00	72.20	2	7,130	0.03%
2023/07/03	0	0.00	1	76.10	76.00	-1	6,909	-0.01%
2023/06/30	0	0.00	1	75.10	74.80	-1	6,771	-0.01%
2023/06/29	1	75.70	1	75.20	75.10	0	6,656	0.00%
2023/06/28	0	0.00	0.1	75.10	74.80	-0.1	6,578	0.00%
2023/06/27	0	0.00	5	75.00	74.70	-5	6,554	-0.08%
2023/06/26	0	0.00	1	75.70	75.30	-1	6,478	-0.02%
2023/06/20	1.1	76.40	0	0.00	76.40	1.1	6,345	0.02%
2023/06/19	3	77.33	2	77.90	77.10	1	6,266	0.02%
2023/06/16	0.2	79.20	5	80.30	79.30	-4.9	6,128	-0.08%
2023/06/15	2	79.35	6	79.50	79.40	-4	5,369	-0.07%
2023/06/14	1.1	78.06	3	77.93	78.00	-1.9	5,251	-0.04%
2023/06/13	4	78.15	0	0.00	78.00	4	5,214	0.08%
2023/06/12	0	0.00	4	78.10	77.60	-4	5,273	-0.08%
2023/06/09	0	0.00	1	78.00	78.10	-1	5,217	-0.02%
2023/06/08	0	0.00	2	78.15	77.40	-2	5,167	-0.04%
2023/06/07	1	77.90	2	78.00	78.20	-1	5,067	-0.02%
2023/06/06	2.1	77.90	6.1	77.70	77.50	-4	4,999	-0.08%
2023/06/05	3	78.07	2.2	78.23	78.00	0.8	4,932	0.02%
2023/06/02	1	76.10	3	76.63	77.10	-2	4,767	-0.04%
2023/06/01	0	0.00	2	74.90	75.70	-2	4,541	-0.04%
2023/05/31	1	75.80	1	75.60	75.30	0	4,480	0.00%
2023/05/30	0	0.00	1	75.00	75.00	-1	4,343	-0.02%
2023/05/26	0	0.00	2	74.50	74.50	-2	4,279	-0.05%
2023/05/25	1	73.60	1	73.50	73.60	0	4,183	0.00%
2023/05/23	0	0.00	1	73.00	73.10	-1	4,149	-0.02%
2023/05/22	0	0.00	2	73.20	73.40	-2	4,114	-0.05%
2023/05/19	2	73.30	6.1	73.05	73.20	-4.1	4,072	-0.10%
2023/05/18	1	72.30	3	72.57	72.40	-2	3,997	-0.05%
2023/05/17	0	0.00	1	72.00	72.30	-1	3,986	-0.03%
2023/05/16	1	71.20	0.1	71.10	71.30	0.9	3,882	0.02%
2023/04/28	0	0.00	1	70.00	70.00	-1	4,147	-0.02%
2023/04/26	0	0.00	3	69.50	69.70	-3	4,071	-0.07%
2023/04/25	5	70.00	3	69.40	69.00	2	3,961	0.05%
2023/04/24	1	69.90	0	0.00	69.70	1	3,855	0.03%
2023/04/18	0	0.00	0.3	70.11	70.10	-0.3	3,702	-0.01%
2023/04/17	0.2	70.35	7	70.50	70.70	-6.8	3,715	-0.18%
2023/04/14	0.1	70.10	0	0.00	70.20	0.1	3,662	0.00%
2023/04/06	5	70.50	6	70.13	70.50	-1	3,537	-0.03%
2023/03/31	0	0.00	1	70.00	69.70	-1	3,480	-0.03%
2023/03/30	1	69.80	0	0.00	69.90	1	3,647	0.03%
2023/03/23	0	0.00	1	69.80	69.80	-1	4,667	-0.02%
2023/03/21	0	0.00	1	69.20	69.30	-1	4,771	-0.02%
2023/03/16	0.1	67.00	0	0.00	67.40	0.1	4,805	0.00%
2023/03/15	3	66.87	0	0.00	66.60	3	4,826	0.06%
2023/03/13	0	0.00	10	69.20	69.40	-10	4,759	-0.21%
2023/03/10	1	68.70	0	0.00	69.00	1	4,742	0.02%
2023/03/08	0	69.30	0	0.00	69.80	0	4,829	0.00%
2023/03/07	0	0.00	3	69.47	69.90	-3	4,838	-0.06%
2023/02/24	0	0.00	10	68.40	68.00	-10	4,830	-0.21%
2023/02/23	1	68.50	2	68.30	68.50	-1	4,810	-0.02%
2023/02/22	0.1	68.10	2	68.05	68.20	-1.9	4,832	-0.04%
2023/02/21	0	0.00	1	68.00	67.90	-1	4,846	-0.02%
2023/02/14	2	66.70	0	0.00	66.70	2	5,099	0.04%
2023/02/08	0	66.70	2	66.70	66.20	-2	5,142	-0.04%
2023/02/06	0	0.00	2	66.00	66.10	-2	5,186	-0.04%
2023/02/03	2	65.20	0	0.00	65.40	2	5,143	0.04%
2023/01/30	0	0.00	2	65.20	65.60	-2	5,172	-0.04%
2023/01/17	1	64.60	0	0.00	64.70	1	5,134	0.02%
2023/01/16	12	64.35	0	0.00	64.50	12	5,159	0.23%
2023/01/11	0	0.00	0.1	64.50	64.50	-0.1	5,367	0.00%
2023/01/09	0.1	64.50	4	64.70	64.80	-3.9	5,566	-0.07%
2022/12/29	0	0.00	10	63.70	63.80	-10	5,728	-0.17%
2022/12/23	0	0.00	2	64.10	64.20	-2	5,962	-0.03%
2022/12/19	0	0.00	7	62.80	63.80	-7	5,419	-0.13%
2022/12/15	0	0.00	2	63.30	63.50	-2	5,006	-0.04%
2022/12/13	0	0.00	1	62.90	63.20	-1	5,120	-0.02%
2022/12/06	0	0.00	1	63.00	63.80	-1	5,406	-0.02%
2022/12/05	0	0.00	4	62.80	63.50	-4	5,390	-0.07%
2022/12/01	3	61.97	0	0.00	61.70	3	5,372	0.06%
2022/11/30	0	0.00	3	61.47	62.00	-3	5,351	-0.06%
2022/11/29	2	61.10	0	0.00	61.50	2	5,417	0.04%
2022/11/23	0	0.00	0.2	59.40	59.20	-0.2	5,519	0.00%
2022/11/22	0	0.00	4	59.00	59.30	-4	5,533	-0.07%
2022/11/18	0	0.00	1	60.00	60.30	-1	5,487	-0.02%
2022/11/17	0.1	60.40	4	60.50	60.30	-3.9	5,470	-0.07%
2022/11/11	1.1	59.96	1	59.50	60.00	0.1	5,398	0.00%
2022/11/09	0	0.00	1	58.30	58.40	-1	5,356	-0.02%
2022/11/08	1	57.80	0	0.00	58.10	1	5,399	0.02%
2022/11/04	0	0.00	0.1	56.70	56.90	-0.1	5,440	0.00%
2022/11/03	8.1	56.50	0.1	56.70	56.40	8	5,432	0.15%
2022/10/31	1.1	58.60	0	0.00	59.00	1.1	5,488	0.02%
2022/10/25	0	56.50	0	0.00	56.20	0	5,495	0.00%
2022/10/21	0.2	56.70	0	0.00	56.00	0.2	5,546	0.00%
2022/10/20	1	55.40	1	55.70	55.90	0	5,525	0.00%
2022/10/14	1	57.30	0	0.00	57.30	1	5,331	0.02%
2022/10/13	0	0.00	1	57.20	57.20	-1	5,384	-0.02%
2022/10/12	0	0.00	1	57.40	57.30	-1	5,438	-0.02%
2022/10/11	2	57.00	1	57.30	57.30	1	5,491	0.02%
2022/10/07	2	58.65	0	0.00	58.20	2	5,426	0.04%
2022/10/05	1	59.00	9	59.60	59.30	-8	5,456	-0.15%
2022/10/04	1	59.20	0	0.00	59.10	1	5,430	0.02%
2022/09/30	0	0.00	1	59.20	58.50	-1	5,397	-0.02%
2022/09/28	0	0.00	2	59.75	59.20	-2	5,353	-0.04%
2022/09/27	1	59.70	0	0.00	59.50	1	5,346	0.02%
2022/09/26	2	59.70	0	0.00	59.30	2	5,384	0.04%
2022/09/23	1	60.40	0	0.00	60.40	1	5,451	0.02%
2022/09/22	1	61.50	0	0.00	61.50	1	5,844	0.02%
2022/09/14	10.2	64.10	9	63.77	63.40	1.2	5,603	0.02%
2022/09/13	9	65.30	3	65.07	65.50	6	5,593	0.11%
2022/09/12	2	64.00	0	0.00	63.90	2	5,592	0.04%
2022/09/08	3	63.50	0	0.00	63.70	3	5,677	0.05%
2022/09/06	0	0.00	8	64.78	64.50	-8	5,681	-0.14%
2022/09/05	8	64.50	1	64.60	64.50	7	5,657	0.12%
2022/09/02	0	0.00	5	62.50	62.10	-5	5,585	-0.09%
2022/08/23	0	0.00	1.1	64.00	64.20	-1.1	5,806	-0.02%
2022/08/19	0.2	62.90	0	0.00	63.00	0.2	5,807	0.00%
2022/08/16	0	0.00	1	62.50	62.20	-1	5,858	-0.02%
2022/08/15	3	63.30	0	0.00	63.00	3	5,812	0.05%
2022/08/11	3	63.70	0	0.00	63.70	3	5,763	0.05%
2022/08/09	0	0.00	2	62.30	62.70	-2	5,867	-0.03%
2022/08/05	10	62.10	1	62.20	62.00	9	6,189	0.15%
2022/08/03	5	63.00	0	0.00	63.10	5	6,229	0.08%
2022/07/26	0	0.00	0.5	61.19	60.80	-0.5	6,119	-0.01%
2022/07/21	0	0.00	3	60.03	60.50	-3	6,216	-0.05%
2022/07/20	1	59.00	1	59.40	59.40	0	6,235	0.00%
2022/07/14	0	0.00	10	59.30	59.20	-10	6,450	-0.16%
2022/07/11	0	0.00	1	57.50	57.40	-1	6,416	-0.02%
2022/07/08	0	0.00	1	57.30	57.40	-1	6,420	-0.02%
2022/07/06	3	55.90	0	0.00	55.10	3	6,481	0.05%
2022/07/05	2	56.10	0	0.00	56.40	2	6,465	0.03%
2022/07/04	0	0.00	3	56.90	55.70	-3	6,456	-0.05%
2022/07/01	7	57.37	4	57.63	57.10	3	6,479	0.05%
2022/06/30	14.2	57.64	3	58.10	57.00	11.2	6,414	0.17%
2022/06/29	1	67.00	0	0.00	66.80	1	6,015	0.02%
2022/06/23	1	68.50	0	0.00	67.50	1	5,895	0.02%
2022/06/21	1	69.10	0	0.00	69.10	1	6,024	0.02%
2022/06/16	3	69.40	0	0.00	68.80	3	6,000	0.05%
2022/06/13	9	68.22	0	0.00	68.70	9	6,625	0.14%
2022/06/10	2	68.80	0	0.00	68.70	2	6,724	0.03%
2022/06/09	5	69.50	0	0.00	69.40	5	6,904	0.07%
2022/06/02	0	0.00	1	68.60	68.90	-1	7,250	-0.01%
2022/06/01	0	0.00	1	69.30	69.20	-1	7,348	-0.01%
2022/05/31	0	0.00	1	68.30	69.60	-1	7,348	-0.01%
2022/05/27	0	0.00	1	66.90	67.00	-1	7,128	-0.01%
2022/05/26	1	66.30	0	0.00	65.90	1	7,201	0.01%
2022/05/17	2	64.75	0	0.00	64.50	2	7,177	0.03%
2022/05/16	2	64.35	1	64.70	64.20	1	7,123	0.01%
2022/05/13	1	64.60	3	64.33	64.60	-2	7,048	-0.03%
2022/05/12	0	0.00	9	68.20	67.70	-9	6,802	-0.13%
2022/05/03	0	0.00	1	70.40	70.40	-1	6,908	-0.01%
2022/04/28	11	68.95	0	0.00	69.40	11	7,031	0.16%
2022/04/27	0	0.00	1	69.70	69.90	-1	6,982	-0.01%
2022/04/26	1	71.40	1.3	71.14	71.30	-0.3	7,134	0.00%
2022/04/25	1	70.30	0	0.00	70.50	1	7,315	0.01%
2022/04/22	9	71.30	7	71.50	72.00	2	7,200	0.03%
2022/04/21	7	71.50	2	71.20	71.90	5	7,147	0.07%
2022/04/20	0	0.00	3	71.13	70.70	-3	7,091	-0.04%
2022/04/12	1	71.70	0	0.00	71.00	1	7,071	0.01%
2022/04/08	1	71.20	0	0.00	71.60	1	7,041	0.01%
2022/04/06	2	71.50	0	0.00	71.60	2	6,920	0.03%
2022/03/29	0	0.00	1	72.70	72.80	-1	6,864	-0.01%
2022/03/28	1	72.80	3	72.27	72.80	-2	6,831	-0.03%
2022/03/25	0	0.00	8	73.49	73.60	-8	6,816	-0.12%
2022/03/24	2	73.35	10	73.50	73.60	-8	6,793	-0.12%
2022/03/23	0	0.00	13	72.96	73.00	-13	6,702	-0.19%
2022/03/21	0	0.00	1	72.30	71.90	-1	6,518	-0.02%
2022/03/18	0	0.00	1	72.60	72.80	-1	6,492	-0.02%
2022/03/17	0	0.00	17	72.57	72.90	-17	6,112	-0.28%
2022/03/16	0	0.00	2	72.00	72.10	-2	5,956	-0.03%
2022/03/15	1	71.60	11	71.20	71.60	-10	5,852	-0.17%
2022/03/14	4	71.05	23	71.52	71.60	-19	5,755	-0.33%
2022/03/11	1	70.90	21	70.48	70.40	-20	5,584	-0.36%
2022/03/09	10	68.45	6	68.70	68.90	4	5,413	0.07%
2022/03/08	0	68.40	0	0.00	68.60	0	5,452	0.00%
2022/03/07	1	68.20	0	0.00	67.60	1	5,354	0.02%
2022/03/02	1	69.80	0	0.00	69.90	1	5,409	0.02%
2022/03/01	3	70.47	21	70.43	70.30	-18	5,422	-0.33%
2022/02/25	1	69.20	0	0.00	69.10	1	5,328	0.02%
2022/02/23	0	0.00	0	69.40	69.80	0	5,235	0.00%
2022/02/21	0	0.00	1	70.10	70.10	-1	5,236	-0.02%
2022/02/17	0	0.00	0.1	70.20	70.30	-0.1	5,349	0.00%
2022/02/16	0	0.00	2	69.60	69.80	-2	5,368	-0.04%
2022/02/15	0	0.00	10	69.21	69.10	-10	5,457	-0.18%
2022/02/10	10	70.80	0	0.00	70.80	10	5,540	0.18%
2022/02/09	0	0.00	4	70.55	70.80	-4	5,515	-0.07%
2022/02/08	0.1	69.50	0	0.00	69.70	0.1	5,456	0.00%
2022/02/07	0	0.00	1	68.90	69.60	-1	5,471	-0.02%
2022/01/25	0	0.00	2	69.60	69.90	-2	5,829	-0.03%
2022/01/24	2	70.80	16	70.66	70.80	-14	5,792	-0.24%
2022/01/21	13	69.92	1	70.20	70.40	12	5,745	0.21%
2022/01/20	0	0.00	8.9	70.88	70.90	-8.9	5,651	-0.16%
2022/01/19	21	70.59	8	70.88	71.00	13	5,613	0.23%
2022/01/18	6	70.22	18.2	70.16	70.40	-12.2	5,451	-0.22%
2022/01/17	0	0.00	2	68.90	69.00	-2	5,157	-0.04%
2022/01/14	0	0.00	2	69.50	69.00	-2	5,171	-0.04%
2022/01/11	0	0.00	4	69.05	69.10	-4	5,242	-0.08%
2022/01/07	1	68.80	5	68.74	69.10	-4	5,255	-0.08%
2022/01/04	0	0.00	10	68.60	68.30	-10	5,251	-0.19%
2022/01/03	0	0.00	3	69.13	68.90	-3	5,199	-0.06%
2021/12/30	1	69.10	9	69.06	69.10	-8	5,216	-0.15%
2021/12/29	8	69.33	0	0.00	69.30	8	5,230	0.15%
2021/12/28	1	69.00	1	69.00	69.40	0	5,246	0.00%
2021/12/27	2	68.70	3	68.70	69.00	-1	5,221	-0.02%
2021/12/24	0	0.00	2	68.70	68.70	-2	5,246	-0.04%
2021/12/23	0	0.00	3	68.67	68.70	-3	5,275	-0.06%
2021/12/22	2	68.50	0	0.00	68.50	2	5,294	0.04%
2021/12/21	1	68.70	11	68.41	68.70	-10	5,306	-0.19%
2021/12/20	3	68.20	1	68.20	68.50	2	5,312	0.04%
2021/12/16	0	0.00	4	68.00	67.90	-4	5,404	-0.07%
2021/12/14	0	0.00	1	67.40	67.50	-1	5,527	-0.02%
2021/12/13	1	67.90	0	0.00	67.40	1	5,502	0.02%
2021/12/10	0	0.00	1	68.10	67.90	-1	5,489	-0.02%
2021/12/09	0	0.00	1	67.70	68.00	-1	5,482	-0.02%
2021/12/07	0	0.00	0.1	67.00	66.80	-0.1	5,387	0.00%
2021/12/06	2	66.10	1	66.80	66.90	1	5,381	0.02%
2021/12/03	0	0.00	0	66.80	66.40	0	5,382	0.00%
2021/12/02	1	66.80	5	66.80	66.40	-4	5,331	-0.08%
2021/12/01	3	66.87	0	0.00	66.90	3	5,259	0.06%
2021/11/30	0.1	67.25	0	0.00	66.60	0.1	5,250	0.00%
2021/11/26	0	0.00	20	67.40	67.30	-20	5,111	-0.39%
2021/11/25	0	0.00	5.2	67.83	67.80	-5.2	5,201	-0.10%
2021/11/23	1	68.40	7	68.39	68.30	-6	5,190	-0.12%
2021/11/22	1	68.30	0	0.00	68.20	1	5,195	0.02%
2021/11/19	1	68.10	1	68.10	68.10	0	5,249	0.00%
2021/11/18	1	68.30	0	0.00	68.30	1	5,245	0.02%
2021/11/17	14	68.08	0	0.00	68.00	14	5,224	0.27%
2021/11/16	4	68.28	0	0.00	68.40	4	5,203	0.08%
2021/11/15	3	68.40	0	0.00	68.00	3	5,251	0.06%
2021/11/12	3	67.20	1	67.10	67.70	2	5,276	0.04%
2021/11/11	1	67.80	0	0.00	67.90	1	5,244	0.02%
2021/11/10	20	68.70	0	0.00	68.40	20	5,304	0.38%
2021/11/09	5	68.20	0	0.00	69.00	5	5,375	0.09%
2021/11/08	0	68.50	1	68.20	68.50	-1	5,461	-0.02%
2021/11/05	1.2	68.43	4	68.68	69.00	-2.8	5,496	-0.05%
2021/11/03	1	69.30	41	69.44	69.50	-40	5,504	-0.73%
2021/11/02	41	69.66	10	69.68	69.30	31	5,477	0.57%
2021/11/01	0	0.00	11	67.54	68.10	-11	5,329	-0.21%
2021/10/28	0	0.00	1	67.70	67.90	-1	5,340	-0.02%
2021/10/26	0	0.00	1	67.70	67.90	-1	5,448	-0.02%
2021/10/22	1	67.20	0	0.00	67.40	1	5,540	0.02%
2021/10/21	1	68.00	0	0.00	67.40	1	5,629	0.02%
2021/10/20	1	67.90	1	68.10	67.80	0	5,599	0.00%
2021/10/19	1	68.00	1	68.10	67.90	0	5,613	0.00%
2021/10/18	0	0.00	1.5	67.93	67.80	-1.5	5,644	-0.03%
2021/10/15	0	0.00	1	67.70	67.70	-1	5,681	-0.02%
2021/10/14	0	0.00	1	67.70	67.40	-1	5,724	-0.02%
2021/10/13	11.1	67.82	0	0.00	67.80	11.1	5,744	0.19%
2021/10/12	9	67.68	1	67.56	67.70	8	5,787	0.14%
2021/10/08	0.1	67.00	0	0.00	66.80	0.1	5,786	0.00%
2021/10/07	2.1	67.20	3	67.00	66.80	-1	5,886	-0.02%
2021/10/06	2.1	66.15	1	66.50	66.50	1.1	6,001	0.02%
2021/10/05	2	66.00	1	66.40	66.40	1	6,142	0.02%
2021/10/04	0	0.00	3	66.67	66.10	-3	6,293	-0.05%
2021/09/30	0	0.00	1	66.20	67.00	-1	6,337	-0.02%
2021/09/29	1	65.50	17	65.59	65.80	-16	6,376	-0.25%
2021/09/28	8	66.99	8	66.50	66.50	0	6,517	0.00%
2021/09/27	2	67.10	1	67.10	67.20	1	6,647	0.02%
2021/09/24	6	67.27	8	67.39	67.10	-2	6,925	-0.03%
2021/09/23	1	65.90	2	66.05	66.10	-1	7,370	-0.01%
2021/09/22	1	64.20	15	64.63	65.60	-14	7,624	-0.18%
2021/09/13	0	0.00	1	64.60	65.20	-1	8,176	-0.01%
2021/09/10	1	64.60	8	64.39	65.00	-7	8,303	-0.08%
2021/09/09	0	0.00	0.6	64.20	64.20	-0.6	8,495	-0.01%
2021/09/08	1	64.30	0	0.00	64.40	1	8,506	0.01%
2021/09/03	1	64.90	0	0.00	65.30	1	8,711	0.01%
2021/09/02	3	64.70	0	0.00	64.50	3	8,730	0.03%
2021/09/01	3	64.90	0	0.00	64.90	3	8,760	0.03%
2021/08/26	0	0.00	50	64.60	64.60	-50	8,732	-0.57%
2021/08/23	2	64.60	3	64.53	64.50	-1	8,846	-0.01%
2021/08/19	4	64.28	1	64.30	64.50	3	9,122	0.03%
2021/08/18	1	63.81	1	63.60	64.10	0	9,144	0.00%
2021/08/17	2.3	64.33	0	64.50	64.50	2.2	9,221	0.02%
2021/08/16	6	64.78	0	0.00	64.50	6	9,212	0.07%
2021/08/13	1	66.00	0	0.00	65.70	1	9,230	0.01%
2021/08/12	2	67.40	0	0.00	66.60	2	9,300	0.02%
2021/08/11	0	0.00	1	67.60	67.80	-1	9,333	-0.01%
2021/08/10	0	0.00	2	67.60	68.00	-2	9,357	-0.02%
2021/08/05	50	67.80	4.1	68.63	68.80	45.9	9,788	0.47%
2021/08/04	1	67.00	0	0.00	67.20	1	10,213	0.01%
2021/08/03	1	67.00	0	0.00	67.10	1	10,434	0.01%
2021/08/02	1	66.90	0	0.00	67.10	1	10,492	0.01%
2021/07/30	0.1	67.30	0	0.00	67.30	0.1	10,571	0.00%
2021/07/29	1	67.40	1	67.40	67.60	0	10,767	0.00%
2021/07/28	0	67.53	9	67.70	67.80	-9	10,891	-0.08%
2021/07/27	9	68.00	3	67.40	68.00	6	11,112	0.05%
2021/07/23	2	66.85	4	66.80	66.80	-2	11,392	-0.02%
2021/07/21	0.2	67.30	1	67.20	67.20	-0.8	11,550	-0.01%
2021/07/20	1	67.30	0	0.00	67.20	1	11,656	0.01%
2021/07/19	1	67.60	1	67.70	67.90	0	11,774	0.00%
2021/07/16	2	67.85	0	0.00	68.00	2	12,296	0.02%
2021/07/15	2	67.80	0	0.00	67.90	2	12,418	0.02%
2021/07/14	2	67.60	1	67.60	67.80	1	12,453	0.01%
2021/07/13	2	67.90	0	0.00	68.00	2	12,488	0.02%
2021/07/12	6.3	66.95	5	66.92	66.90	1.3	12,472	0.01%
2021/07/09	3.3	67.63	6	67.40	67.60	-2.7	12,388	-0.02%
2021/07/08	10	68.18	0	0.00	68.10	10	12,472	0.08%
2021/07/07	2	68.15	0	0.00	68.30	2	12,569	0.02%
2021/07/06	4	68.33	0	0.00	68.30	4	12,718	0.03%
2021/07/05	7.1	68.12	1.5	68.67	68.70	5.6	12,813	0.04%
2021/07/02	7.3	67.92	5	67.90	68.00	2.3	12,858	0.02%
2021/07/01	2.5	68.80	5	68.20	68.30	-2.5	12,921	-0.02%
2021/06/30	31.1	68.88	16	68.73	68.80	15.1	12,878	0.12%
2021/06/29	11	73.72	2.2	73.72	73.70	8.8	12,478	0.07%
2021/06/28	0	0.00	1	74.30	74.00	-1	12,325	-0.01%
2021/06/25	1	74.60	6.3	74.59	74.50	-5.3	12,356	-0.04%
2021/06/24	0	0.00	5	74.86	74.50	-5	12,490	-0.04%
2021/06/23	1	74.60	0	0.00	74.60	1	13,119	0.01%
2021/06/22	0	0.00	2	74.60	74.30	-2	13,325	-0.02%
2021/06/21	1	73.60	1	74.10	74.40	0	13,359	0.00%
2021/06/18	0	0.00	3	74.20	74.70	-3	13,457	-0.02%
2021/06/17	0	0.00	4	73.80	74.00	-4	13,494	-0.03%
2021/06/16	0	0.00	2	73.50	73.80	-2	13,793	-0.01%
2021/06/11	1	72.40	1	72.60	72.30	0	14,259	0.00%
2021/06/10	3	72.90	0	0.00	73.00	3	14,363	0.02%
2021/06/09	3.1	73.03	0	0.00	72.70	3.1	14,498	0.02%
2021/06/07	0	0.00	3	73.20	72.90	-3	15,404	-0.02%
2021/06/04	1	73.20	0	0.00	73.40	1	15,470	0.01%
2021/06/03	2	73.50	0	0.00	73.50	2	15,584	0.01%
2021/06/02	5	73.88	5	73.88	73.60	0	15,739	0.00%
2021/06/01	0	0.00	1	73.80	73.80	-1	15,892	-0.01%
2021/05/31	1	73.10	5	73.38	73.50	-4	15,999	-0.03%
2021/05/28	2	73.15	7	73.26	73.20	-5	16,099	-0.03%
2021/05/27	0	0.00	3	72.30	73.20	-3	16,226	-0.02%
2021/05/26	5	73.06	4	73.15	73.30	1	16,505	0.01%
2021/05/25	3	72.53	0	0.00	72.90	3	16,687	0.02%
2021/05/24	1	72.30	0.3	72.70	72.70	0.7	16,815	0.00%
2021/05/21	9	72.81	9	72.34	72.50	0	16,964	0.00%
2021/05/20	1	72.10	0	0.00	72.10	1	17,089	0.01%
2021/05/19	1	71.40	2.1	71.50	71.50	-1.1	17,153	-0.01%
2021/05/18	0	0.00	1	69.60	70.20	-1	17,358	-0.01%
2021/05/17	0	68.34	0	0.00	68.40	0	17,964	0.00%
2021/05/14	1	70.30	3	70.17	70.60	-2	17,941	-0.01%
2021/05/13	1	70.10	0	0.00	70.10	1	18,054	0.01%
2021/05/12	0	0.00	21.1	70.88	71.10	-21.1	17,959	-0.12%
2021/05/11	21.1	70.00	3	69.73	69.30	18.1	17,558	0.10%
2021/05/10	3	70.63	4	70.60	70.60	-1	17,580	-0.01%
2021/05/07	0	0.00	1	70.10	71.10	-1	18,197	-0.01%
2021/05/06	14.4	69.80	102	69.94	69.70	-87.7	19,274	-0.45%	大賣/
2021/05/05	8	71.13	1	71.50	70.80	7	19,804	0.04%
2021/05/04	34.6	71.06	6	71.17	71.50	28.6	20,037	0.14%
2021/05/03	7.1	72.72	6	72.22	72.20	1.1	20,055	0.01%
2021/04/29	4	73.80	3	73.77	73.60	1	20,347	0.00%
2021/04/28	3	73.53	0	0.00	73.60	3	20,672	0.01%
2021/04/27	8.4	73.30	4.1	73.30	73.30	4.3	21,355	0.02%
2021/04/26	6	73.68	53	73.80	73.60	-47	21,679	-0.22%
2021/04/23	11	73.85	0	0.00	73.90	11	22,419	0.05%
2021/04/22	15	75.17	22	74.61	74.10	-7	24,604	-0.03%
2021/04/21	3	73.83	4	73.90	74.30	-1	25,484	0.00%
2021/04/20	0	0.00	5	73.78	74.00	-5	26,144	-0.02%
2021/04/19	3	73.73	5	73.76	73.80	-2	26,288	-0.01%
2021/04/16	1	73.30	3	73.40	73.50	-2	26,368	-0.01%
2021/04/15	2	72.85	3	73.07	73.00	-1	26,429	0.00%
2021/04/14	6.1	72.47	1	72.70	73.20	5.1	26,434	0.02%
2021/04/13	1.8	72.73	2	72.70	72.50	-0.2	26,365	0.00%
2021/04/12	15	72.79	4	72.70	72.70	11	26,479	0.04%
2021/04/09	0	0.00	7	73.43	73.30	-7	26,461	-0.03%
2021/04/08	4.1	73.75	4	73.68	73.60	0.1	26,327	0.00%
2021/04/07	2	72.85	1	72.60	72.80	1	26,181	0.00%
2021/04/06	17	73.27	2	73.55	73.00	15	26,030	0.06%
2021/04/01	1	73.50	1	74.50	73.50	0	25,829	0.00%
2021/03/31	4.1	74.06	1	74.00	74.10	3.1	25,726	0.01%
2021/03/30	11	73.46	1	73.40	73.70	10	25,623	0.04%
2021/03/29	4	73.65	20	73.72	73.60	-16	25,510	-0.06%
2021/03/26	19.1	73.97	60	73.89	73.80	-40.9	25,357	-0.16%
2021/03/25	25	75.06	23	75.09	75.70	2	24,820	0.01%
2021/03/24	5	74.38	1	73.80	74.20	4	24,692	0.02%
2021/03/23	0	0.00	7	73.70	74.00	-7	24,594	-0.03%
2021/03/22	12.1	74.10	1	74.30	74.00	11.1	24,491	0.05%
2021/03/19	10	74.54	1	75.00	75.00	9	24,545	0.04%
2021/03/18	18	73.78	23	74.50	74.30	-5	24,358	-0.02%
2021/03/17	1	72.70	0	0.00	72.30	1	24,366	0.00%
2021/03/16	10	71.70	2	72.00	71.50	8	24,370	0.03%
2021/03/15	3.1	71.60	0	0.00	71.50	3.1	24,405	0.01%
2021/03/12	109.6	71.11	1	71.20	71.40	108.6	24,426	0.44%	大買/鉅額交易
2021/03/11	37.1	71.47	15	71.76	72.00	22.1	24,483	0.09%
2021/03/10	0	0.00	6	74.05	73.90	-6	23,998	-0.03%
2021/03/09	1	73.20	3	73.00	72.80	-2	23,975	-0.01%
2021/03/08	0	0.00	1	73.80	73.20	-1	23,979	0.00%
2021/03/05	5.2	73.53	4	73.98	73.50	1.2	23,936	0.01%
2021/03/04	6	74.63	1	74.30	74.30	5	23,982	0.02%
2021/03/03	6	74.95	172	75.09	75.50	-166	23,918	-0.69%	大賣/鉅額交易
2021/03/02	73.1	74.88	3	74.20	73.90	70.1	23,861	0.29%
2021/02/26	11	74.74	1	74.60	74.60	10	23,754	0.04%
2021/02/25	3	75.93	0	0.00	75.90	3	23,456	0.01%
2021/02/24	32	76.24	7	76.31	76.00	25	23,325	0.11%
2021/02/23	15	75.16	2	75.10	75.10	13	23,270	0.06%
2021/02/22	9	75.81	1	76.20	75.80	8	23,118	0.03%
2021/02/19	13	76.09	0	0.00	76.10	13	22,985	0.06%
2021/02/18	20.1	75.17	10	74.90	75.40	10.1	22,853	0.04%
2021/02/17	24	75.49	58	75.67	75.20	-34	22,678	-0.15%
2021/02/05	2	78.45	0	0.00	78.40	2	22,274	0.01%
2021/02/04	28	78.89	15	79.11	78.90	13	22,157	0.06%
2021/02/03	4	78.20	3	78.40	78.20	1	22,161	0.00%
2021/02/02	83	78.33	8	78.58	78.10	75	22,341	0.34%
2021/02/01	3	77.67	6	77.80	78.00	-3	22,368	-0.01%
2021/01/29	65.1	82.40	17	80.74	78.40	48.1	22,106	0.22%
2021/01/28	43	81.24	12	82.78	81.50	31	21,406	0.14%
2021/01/27	9	80.74	31.3	80.83	81.10	-22.3	20,213	-0.11%
2021/01/26	18	78.72	15	78.51	77.70	3	19,412	0.02%
2021/01/25	4	77.77	5	77.38	78.00	-1	19,027	-0.01%
2021/01/22	10.1	77.03	41	77.67	77.60	-30.9	18,789	-0.16%
2021/01/21	8	77.05	12	78.03	77.00	-4	18,280	-0.02%
2021/01/20	52	77.13	12	77.15	76.00	40	17,816	0.22%
2021/01/19	27	78.91	35.1	79.24	79.00	-8.1	17,029	-0.05%
2021/01/18	52	79.03	11	79.45	79.00	41	16,570	0.25%
2021/01/15	54.1	82.11	175	81.06	80.40	-120.9	15,678	-0.77%	大賣/鉅額交易
2021/01/14	16	77.35	70.5	77.26	77.90	-54.5	13,423	-0.41%
2021/01/13	13	70.25	18	69.47	70.90	-5	12,034	-0.04%
2021/01/12	3	66.90	12	67.27	67.50	-9	11,175	-0.08%
2021/01/11	13	67.04	10.1	66.95	67.30	2.9	10,964	0.03%
2021/01/08	55.5	66.91	12	67.38	67.40	43.5	10,765	0.40%
2021/01/06	14	66.94	17	66.66	66.70	-3	10,633	-0.03%
2021/01/05	41	66.93	0	0.00	66.80	41	10,501	0.39%
2021/01/04	3	66.80	0	0.00	68.00	3	10,269	0.03%
2020/12/31	0	0.00	11	67.48	67.30	-11	10,070	-0.11%
2020/12/30	2	66.70	7	66.90	67.50	-5	10,034	-0.05%
2020/12/29	6	67.32	0	0.00	67.10	6	9,957	0.06%
2020/12/28	6	68.07	1	68.10	68.00	5	9,906	0.05%
2020/12/25	10	68.00	2	67.40	67.80	8	9,956	0.08%
2020/12/24	2	66.95	0	0.00	66.80	2	9,924	0.02%
2020/12/23	0	0.00	1	66.50	66.80	-1	9,889	-0.01%
2020/12/22	5	66.10	13	66.68	66.20	-8	9,905	-0.08%
2020/12/21	14	65.66	2	65.20	66.20	12	9,896	0.12%
2020/12/18	1	67.60	0	0.00	66.70	1	9,762	0.01%
2020/12/16	10	68.00	15	68.00	68.50	-5	9,602	-0.05%
2020/12/15	1	67.90	6	68.45	67.30	-5	9,669	-0.05%
2020/12/14	16	70.04	0	0.00	69.60	16	9,443	0.17%
2020/12/11	6	70.33	7	70.09	69.90	-1	9,331	-0.01%
2020/12/09	10	69.20	3	69.10	69.40	7	8,781	0.08%
2020/12/08	17	68.45	2.1	69.00	68.40	15	8,606	0.17%
2020/12/07	15	68.53	28	68.44	68.80	-13	8,455	-0.15%
2020/12/04	3	66.57	0	0.00	66.60	3	8,094	0.04%
2020/12/03	5	66.00	0	0.00	66.10	5	8,018	0.06%
2020/12/02	0	0.00	1	66.50	66.40	-1	7,971	-0.01%
2020/12/01	12	64.89	0	0.00	65.50	12	7,857	0.15%
2020/11/30	11.3	66.04	0	0.00	65.30	11.3	7,741	0.15%
2020/11/27	21	66.60	4	66.90	66.50	17	7,551	0.23%
2020/11/26	1	66.10	4	66.20	66.50	-3	7,521	-0.04%
2020/11/25	0	0.00	1	66.00	65.90	-1	7,510	-0.01%
2020/11/24	1.1	66.00	0	0.00	66.20	1.1	7,477	0.01%
2020/11/23	4	65.75	2	65.30	65.90	2	7,358	0.03%
2020/11/20	21	65.51	4	65.60	65.60	17	7,246	0.23%
2020/11/19	7	65.04	1	65.20	65.00	6	7,129	0.08%
2020/11/18	2	64.90	2	65.10	65.30	0	7,205	0.00%
2020/11/17	1	64.80	2	65.00	65.00	-1	7,243	-0.01%
2020/11/16	0	0.00	3	64.90	65.00	-3	7,368	-0.04%
2020/11/13	1	63.80	8	63.81	64.10	-7	7,365	-0.10%
2020/11/11	1	60.80	6	61.78	62.50	-5	7,841	-0.06%
2020/11/10	17	60.34	0	0.00	60.30	17	8,501	0.20%
2020/11/09	1	60.80	6	60.77	60.90	-5	8,160	-0.06%
2020/11/06	50	62.15	0	0.00	62.20	50	7,951	0.63%
2020/11/03	5	62.20	1	62.10	62.40	4	8,181	0.05%
2020/11/02	0	0.00	1	61.40	62.20	-1	8,331	-0.01%
2020/10/30	2	61.50	0	0.00	61.50	2	8,537	0.02%
2020/10/28	0	0.00	1	62.40	62.30	-1	8,639	-0.01%
2020/10/27	1	62.10	0	0.00	62.50	1	8,706	0.01%
2020/10/21	2	62.90	0	0.00	62.80	2	8,820	0.02%
2020/10/14	20	64.20	1	64.80	63.70	19	9,365	0.20%
2020/10/13	0	0.00	1	64.20	64.20	-1	9,314	-0.01%
2020/10/12	31	64.10	31.1	64.00	64.10	-0.1	9,380	0.00%
2020/10/08	30	63.60	0	0.00	64.00	30	9,392	0.32%
2020/10/06	0	0.00	1	63.80	63.80	-1	9,513	-0.01%
2020/09/30	0	0.00	1	63.90	63.80	-1	9,703	-0.01%
2020/09/29	1	62.20	0	0.00	62.90	1	9,763	0.01%
2020/09/25	1	61.20	0	0.00	61.30	1	9,978	0.01%
2020/09/24	0	0.00	3	61.50	61.50	-3	10,068	-0.03%
2020/09/23	2	63.05	0	0.00	63.00	2	10,071	0.02%
2020/09/21	8	65.08	0	0.00	64.20	8	11,198	0.07%
2020/09/18	2	64.80	4	64.60	65.60	-2	11,465	-0.02%
2020/09/17	5	63.90	1	64.20	63.90	4	11,566	0.03%
2020/09/16	4	64.00	0	0.00	64.00	4	11,769	0.03%
2020/09/15	0	0.00	1	64.00	63.90	-1	11,987	-0.01%
2020/09/14	1	63.80	0	0.00	63.80	1	12,033	0.01%
2020/09/11	1	62.50	5	62.80	62.80	-4	12,060	-0.03%
2020/09/10	0	0.00	2	62.80	62.80	-2	12,134	-0.02%
2020/09/09	0	0.00	4	62.70	63.20	-4	12,278	-0.03%
2020/09/08	3	63.40	0	0.00	63.10	3	12,530	0.02%
2020/09/03	5	63.80	0	0.00	63.70	5	13,012	0.04%
2020/09/02	1	63.90	0	0.00	63.70	1	13,103	0.01%
2020/08/31	6	62.88	7	62.81	62.50	-1	13,183	-0.01%
2020/08/28	1	62.90	0	0.00	62.90	1	13,242	0.01%
2020/08/25	2	64.00	0	0.00	63.80	2	13,476	0.01%
2020/08/24	6	63.27	0	0.00	63.30	6	13,484	0.04%
2020/08/21	4	64.30	2	65.10	64.40	2	13,382	0.01%
2020/08/20	2	64.45	1	64.30	64.00	1	13,352	0.01%
2020/08/19	21	67.61	20	67.70	66.60	1	13,179	0.01%
2020/08/18	6	68.03	10	68.00	67.70	-4	13,092	-0.03%
2020/08/17	25	69.38	43	68.46	69.10	-18	13,050	-0.14%
2020/08/14	10	66.80	20	66.84	66.70	-10	12,536	-0.08%
2020/08/12	0.1	62.10	1	62.30	62.10	-0.9	11,973	-0.01%
2020/08/11	1	62.00	4	62.10	62.00	-3	12,059	-0.03%
2020/08/07	1	64.00	0	0.00	63.60	1	12,421	0.01%
2020/08/06	0	0.00	5	63.90	64.00	-5	12,425	-0.04%
2020/08/04	4	63.70	1	63.70	63.80	3	12,389	0.02%
2020/08/03	3	62.30	1	62.20	62.10	2	12,256	0.02%
2020/07/31	0	0.00	9	61.52	61.70	-9	12,209	-0.07%
2020/07/30	0	0.00	1	60.80	61.30	-1	12,140	-0.01%
2020/07/29	5	60.42	8	60.18	60.10	-3	12,083	-0.02%
2020/07/28	0	0.00	5	60.80	60.60	-5	12,092	-0.04%
2020/07/27	2	60.85	1	60.90	60.40	1	12,154	0.01%
2020/07/24	3	61.30	0	0.00	61.20	3	12,241	0.02%
2020/07/23	7	62.07	0	0.00	62.20	7	12,237	0.06%
2020/07/22	8	61.91	2	61.90	61.90	6	12,201	0.05%
2020/07/21	7	61.27	35	61.19	61.20	-28	12,219	-0.23%
2020/07/20	21	61.81	0	0.00	61.50	21	12,115	0.17%
2020/07/17	12	64.02	0	0.00	64.00	12	11,970	0.10%
2020/07/16	0	0.00	3	64.33	64.10	-3	12,076	-0.02%
2020/07/15	2	64.60	7	64.06	63.90	-5	12,107	-0.04%
2020/07/14	0	0.00	3	64.67	64.70	-3	12,193	-0.02%
2020/07/13	8	64.88	0	0.00	64.80	8	12,260	0.07%
2020/07/10	1	64.10	20	64.10	63.70	-19	12,339	-0.15%
2020/07/09	0	0.00	6	64.93	64.80	-6	12,411	-0.05%
2020/07/08	3	65.03	0	0.00	65.10	3	12,351	0.02%
2020/07/07	1	65.50	9	65.70	65.60	-8	12,272	-0.07%
2020/07/06	2	66.70	0	0.00	66.50	2	12,140	0.02%
2020/07/03	6	65.77	0	0.00	66.10	6	12,122	0.05%
2020/07/02	26	65.16	0	0.00	65.30	26	12,087	0.22%
2020/07/01	2	64.85	0	0.00	64.50	2	12,103	0.02%
2020/06/30	4	65.28	0	0.00	64.00	4	12,039	0.03%
2020/06/24	3	70.03	32	69.86	70.10	-29	11,148	-0.26%
2020/06/23	2	70.25	6	70.20	70.00	-4	11,187	-0.04%
2020/06/22	4	70.08	2	69.50	70.10	2	10,980	0.02%
2020/06/19	2	69.10	1	68.60	68.80	1	10,829	0.01%
2020/06/18	5	68.86	1	69.10	68.90	4	10,687	0.04%
2020/06/17	8	68.20	0	0.00	68.60	8	10,682	0.07%
2020/06/16	0	0.00	1	69.10	68.60	-1	10,759	-0.01%
2020/06/15	2	68.75	3	68.87	67.80	-1	10,819	-0.01%
2020/06/12	8	67.86	1	68.80	69.10	7	10,733	0.07%
2020/06/11	24	68.06	14	69.12	67.80	10	10,583	0.09%
2020/06/10	8	66.98	1	66.70	67.00	7	10,270	0.07%
2020/06/09	9	66.50	0	0.00	66.00	9	10,382	0.09%
2020/06/08	9	66.54	0	0.00	66.80	9	10,395	0.09%
2020/06/05	2	66.05	0	0.00	66.30	2	10,372	0.02%
2020/06/04	1	66.40	0	0.00	66.40	1	10,458	0.01%
2020/06/03	2	66.30	2	66.30	66.10	0	10,478	0.00%
2020/06/02	3	64.80	3	64.90	65.10	0	10,380	0.00%
2020/06/01	4	64.38	2	64.40	64.20	2	10,357	0.02%
2020/05/29	5	62.10	19	62.55	64.50	-14	10,339	-0.14%
2020/05/28	5	61.62	7	61.69	61.50	-2	10,282	-0.02%
2020/05/27	3	62.20	0	0.00	62.00	3	10,402	0.03%
2020/05/26	0	0.00	3	62.20	62.00	-3	10,471	-0.03%
2020/05/25	0	0.00	10	60.88	61.50	-10	10,386	-0.10%
2020/05/22	22	60.52	1	60.60	60.70	21	10,385	0.20%
2020/05/21	4	61.13	2	60.90	60.60	2	10,324	0.02%
2020/05/20	2	61.20	0	0.00	61.00	2	10,203	0.02%
2020/05/19	17	61.55	0	0.00	61.10	17	10,136	0.17%
2020/05/15	9	62.71	9	62.88	62.60	0	9,872	0.00%
2020/05/14	0	0.00	14	65.96	66.00	-14	9,435	-0.15%
2020/05/13	0	0.00	1	66.00	66.50	-1	9,364	-0.01%
2020/05/12	5	65.80	0	0.00	66.00	5	9,318	0.05%
2020/05/11	2	66.70	0	0.00	66.90	2	9,223	0.02%
2020/05/08	0	0.00	1	66.10	66.30	-1	9,157	-0.01%
2020/05/07	1	65.30	0	0.00	65.30	1	9,155	0.01%
2020/05/05	0	0.00	30	65.40	65.30	-30	9,168	-0.33%
2020/05/04	30	64.93	0	0.00	64.90	30	9,171	0.33%
2020/04/24	0	0.00	14	64.52	64.70	-14	9,151	-0.15%
2020/04/23	0	0.00	3	63.67	64.40	-3	9,083	-0.03%
2020/04/22	1	63.00	0	0.00	63.10	1	8,999	0.01%
2020/04/21	1	63.20	0	0.00	63.20	1	8,908	0.01%
2020/04/20	3	64.67	0	0.00	64.40	3	8,809	0.03%
2020/04/17	12	65.75	6	65.03	65.10	6	8,824	0.07%
2020/04/16	7	64.73	6	64.50	65.00	1	8,673	0.01%
2020/04/15	13	64.45	11	64.48	64.80	2	8,597	0.02%
2020/04/14	0	0.00	5	63.50	63.70	-5	8,529	-0.06%
2020/04/13	6	62.20	1	62.50	62.00	5	8,480	0.06%
2020/04/10	0	0.00	1	62.30	62.00	-1	8,483	-0.01%
2020/04/09	4	61.95	0	0.00	61.80	4	8,497	0.05%
2020/04/08	2	62.70	1	62.90	62.50	1	8,461	0.01%
2020/04/07	3	62.00	0	0.00	61.80	3	8,374	0.04%
2020/04/06	1	60.70	1	61.20	61.60	0	8,244	0.00%
2020/03/27	1	60.60	3	60.43	60.10	-2	7,575	-0.03%
2020/03/26	0	0.00	50	55.20	55.10	-50	7,245	-0.69%
2020/03/25	4	54.95	0	0.00	54.90	4	7,265	0.06%
2020/03/24	0	0.00	1	50.00	51.90	-1	7,242	-0.01%
2020/03/23	1	48.20	0	0.00	48.20	1	7,341	0.01%
2020/03/20	50	49.00	0	0.00	51.80	50	7,335	0.68%
2020/03/19	0	0.00	1	48.35	48.10	-1	7,245	-0.01%
2020/03/17	1	50.70	0	0.00	50.70	1	7,143	0.01%
2020/03/16	1	53.00	0	0.00	52.60	1	7,083	0.01%
2020/03/13	0	0.00	13	53.27	55.30	-13	7,017	-0.19%
2020/03/11	1	60.50	0	0.00	59.40	1	6,756	0.01%
2020/03/10	27	60.83	0	0.00	60.30	27	6,727	0.40%
2020/03/09	0	0.00	39	61.26	61.30	-39	6,612	-0.59%
2020/03/06	4	61.40	5	61.40	61.30	-1	6,580	-0.02%
2020/03/03	12	61.80	12	61.60	61.00	0	6,584	0.00%
2020/03/02	3	60.43	1	60.60	60.30	2	6,503	0.03%
2020/02/27	1	63.50	1	63.30	62.70	0	6,430	0.00%
2020/02/26	0	0.00	2	64.40	64.20	-2	6,378	-0.03%
2020/02/24	0	0.00	0.2	64.50	64.50	-0.2	6,523	0.00%
2020/02/20	1	66.00	0	0.00	66.30	1	6,815	0.01%
2020/02/19	1	66.50	4	65.98	66.70	-3	6,893	-0.04%
2020/02/18	1	65.50	0	0.00	66.00	1	6,983	0.01%
2020/02/14	1	66.20	0	0.00	66.20	1	7,735	0.01%
2020/02/12	0	0.00	1	65.20	65.30	-1	8,661	-0.01%
2020/02/10	0	0.00	20	65.20	64.70	-20	9,654	-0.21%
2020/02/05	11	64.45	3	64.90	64.80	8	9,685	0.08%
2020/02/04	2	64.65	1	64.60	64.80	1	9,735	0.01%
2020/02/03	1	61.20	1	64.70	63.90	0	9,818	0.00%
2020/01/31	1	63.60	2	64.00	63.60	-1	9,843	-0.01%
2020/01/30	0	0.00	2	63.20	62.80	-2	9,970	-0.02%
2020/01/20	0	0.00	2	68.20	68.00	-2	9,796	-0.02%
2020/01/16	1	68.00	0	0.00	68.00	1	9,812	0.01%
2020/01/15	1	68.90	0	0.00	68.20	1	9,888	0.01%
2020/01/14	3	68.90	1	68.80	69.10	2	9,932	0.02%
2020/01/10	7	67.14	2	67.70	67.00	5	10,257	0.05%
2020/01/09	0	0.00	2	67.90	67.40	-2	10,402	-0.02%
2020/01/08	20	67.70	0	0.00	67.70	20	10,386	0.19%
2020/01/07	1	68.40	7	68.19	68.30	-6	10,325	-0.06%
2020/01/03	25	69.22	0	0.00	68.20	25	10,280	0.24%
2020/01/02	0	0.00	3	68.50	68.60	-3	10,267	-0.03%
2019/12/31	0	0.00	5	68.50	68.40	-5	10,309	-0.05%
2019/12/30	0	0.00	1	69.00	68.80	-1	10,280	-0.01%
2019/12/25	3	69.10	0	0.00	69.30	3	10,395	0.03%
2019/12/20	0	0.00	6	70.17	70.10	-6	10,393	-0.06%
2019/12/19	0	0.00	1	70.30	70.20	-1	10,340	-0.01%
2019/12/18	3	71.07	17	70.98	71.10	-14	10,264	-0.14%
2019/12/17	0	0.00	3	69.63	69.80	-3	10,110	-0.03%
2019/12/16	157	69.74	3	70.00	68.70	154	10,061	1.53%	大買/鉅額交易
2019/12/13	0	0.00	159	68.20	68.80	-159	10,081	-1.58%	大賣/鉅額交易
2019/12/12	0	0.00	6	69.10	69.00	-6	10,022	-0.06%
2019/12/09	0	0.00	8	69.00	68.40	-8	9,870	-0.08%
2019/12/06	0.1	68.80	0	0.00	69.00	0.1	9,834	0.00%
2019/12/03	1	69.20	3	69.20	69.10	-2	9,735	-0.02%
2019/12/02	1	67.00	0	0.00	67.50	1	9,595	0.01%
2019/11/29	0	0.00	5	68.00	68.00	-5	9,533	-0.05%
2019/11/27	0	0.00	1	69.60	69.70	-1	9,548	-0.01%
2019/11/26	1	70.40	15	70.30	70.20	-14	9,489	-0.15%
2019/11/22	3	70.50	4	70.80	70.80	-1	9,321	-0.01%
2019/11/21	0	0.00	5	70.90	71.30	-5	9,256	-0.05%
2019/11/20	22	70.95	6	71.08	71.00	16	9,097	0.18%
2019/11/19	0	0.00	1	70.20	70.70	-1	8,977	-0.01%
2019/11/18	1	69.80	0	0.00	70.00	1	8,747	0.01%
2019/11/15	0	0.00	1	69.90	69.80	-1	8,659	-0.01%
2019/11/14	1	70.00	1	70.10	70.00	0	8,545	0.00%
2019/11/13	3.1	69.97	37	69.58	70.00	-33.9	8,312	-0.41%
2019/11/12	2	68.00	19	67.73	68.60	-17	7,853	-0.22%
2019/11/11	33	67.22	15	67.04	66.70	18	7,394	0.24%
2019/11/08	24	66.63	140	65.39	67.30	-116	7,023	-1.65%	大賣/鉅額交易
2019/11/06	1	61.10	1	60.81	61.30	0	6,163	0.00%
2019/11/05	1	61.20	0	0.00	61.00	1	6,181	0.02%
2019/11/04	0	0.00	11	60.99	61.10	-11	6,224	-0.18%
2019/11/01	0	0.00	11	60.29	60.20	-11	6,196	-0.18%
2019/10/31	1	59.40	32	59.50	59.30	-31	6,190	-0.50%
2019/10/30	9	60.43	0	0.00	60.40	9	6,095	0.15%
2019/10/29	3	60.80	9	60.60	60.70	-6	6,217	-0.10%
2019/10/28	0	0.00	1	59.80	59.80	-1	6,159	-0.02%
2019/10/25	0	0.00	2	59.60	59.60	-2	6,204	-0.03%
2019/10/23	0	0.00	6	59.18	59.20	-6	6,267	-0.10%
2019/10/22	2	58.70	1	59.00	58.50	1	6,216	0.02%
2019/10/21	1	58.10	0	0.00	58.30	1	6,157	0.02%
2019/10/18	28	58.68	73	59.13	58.00	-45	6,074	-0.74%
2019/10/17	1	56.80	41	56.56	57.30	-40	5,714	-0.70%
2019/10/16	0	0.00	1	55.50	55.50	-1	5,511	-0.02%
2019/10/15	0	0.00	2	55.15	55.10	-2	5,528	-0.04%
2019/10/09	0	0.00	12	54.80	54.00	-12	5,533	-0.22%
2019/10/08	20	55.10	5	55.00	55.10	15	5,520	0.27%
2019/10/07	0	0.00	1	55.50	55.50	-1	5,520	-0.02%
2019/10/04	0	0.00	1	54.50	54.40	-1	5,464	-0.02%
2019/10/03	1	53.90	0	0.00	54.60	1	5,499	0.02%
2019/10/02	0	0.00	4	54.65	54.90	-4	5,516	-0.07%
2019/10/01	6	53.90	18	54.80	54.80	-12	5,504	-0.22%
2019/09/26	23	54.29	0	0.00	54.70	23	5,459	0.42%
2019/09/24	0	0.00	14	55.14	55.00	-14	5,499	-0.25%
2019/09/23	1	54.70	0	54.50	54.50	1	5,470	0.02%
2019/09/19	0	0.00	1	54.90	54.60	-1	5,456	-0.02%
2019/09/18	1	54.60	4	54.40	54.70	-3	5,436	-0.06%
2019/09/17	0.1	53.70	1	53.80	53.90	-0.9	5,345	-0.02%
2019/09/12	0	0.00	1	53.40	53.40	-1	5,472	-0.02%
2019/09/11	0	0.00	5	52.90	53.00	-5	5,504	-0.09%
2019/09/09	0	0.00	2	52.90	52.90	-2	5,468	-0.04%
2019/09/04	20	52.00	0.4	52.80	52.40	19.6	5,497	0.36%
2019/08/29	1	50.20	0	0.00	50.20	1	5,415	0.02%
2019/08/22	0	0.00	1	51.10	51.10	-1	5,556	-0.02%
2019/08/21	1	51.30	0	0.00	51.30	1	5,627	0.02%
2019/08/20	0	0.00	53	51.40	51.10	-53	5,617	-0.94%
2019/08/19	0	0.00	2	51.50	51.50	-2	5,590	-0.04%
2019/08/16	0	0.00	2	51.15	51.00	-2	5,592	-0.04%
2019/08/14	0	0.00	3	51.20	50.70	-3	5,523	-0.05%
2019/08/13	3	50.53	0	0.00	50.50	3	5,505	0.05%
2019/08/12	1	50.30	0	0.00	50.60	1	5,493	0.02%
2019/08/07	1	48.10	0	0.00	48.00	1	5,477	0.02%
2019/08/05	1	48.60	0	0.00	48.45	1	5,533	0.02%
2019/08/02	1	49.70	0	0.00	49.70	1	5,541	0.02%
2019/08/01	9	50.79	0	0.00	50.80	9	5,735	0.16%
2019/07/31	25	51.09	14	51.70	50.90	11	6,001	0.18%
2019/07/30	4	56.45	1	56.50	56.00	3	5,782	0.05%
2019/07/29	3	57.00	0	0.00	57.00	3	5,768	0.05%
2019/07/25	0	0.00	14	57.12	57.40	-14	5,669	-0.25%
2019/07/24	1	55.80	3	56.20	56.10	-2	5,675	-0.04%
2019/07/23	60	55.98	0	0.00	55.90	60	5,669	1.06%
2019/07/18	7	55.53	0	0.00	55.20	7	5,809	0.12%
2019/07/17	123	55.60	0	0.00	55.40	123	5,893	2.09%	大買/鉅額交易
2019/07/16	0	0.00	2	56.20	56.30	-2	5,932	-0.03%
2019/07/12	2	55.10	0	0.00	55.00	2	6,297	0.03%
2019/07/09	0	0.00	10	54.60	54.50	-10	7,637	-0.13%
2019/07/03	0	0.00	10	54.50	54.50	-10	7,790	-0.13%
2019/06/26	1	53.70	30	53.90	54.00	-29	7,916	-0.37%
2019/06/24	0	0.00	1	54.10	54.20	-1	8,010	-0.01%
2019/06/21	0	0.00	1	53.30	53.70	-1	8,018	-0.01%
2019/06/20	1	54.20	1	54.10	54.10	0	7,932	0.00%
2019/06/17	2	52.00	0	0.00	52.20	2	7,877	0.03%
2019/06/12	30	50.93	30	51.80	52.20	0	8,383	0.00%
2019/06/11	16	50.51	15	50.60	50.50	1	8,308	0.01%
2019/06/10	30	50.50	0	0.00	50.30	30	8,293	0.36%
2019/06/06	1	50.20	0	0.00	50.00	1	8,306	0.01%
2019/06/03	1	50.60	1	51.30	51.20	0	8,513	0.00%
2019/05/30	0	0.00	50	50.60	51.10	-50	8,440	-0.59%
2019/05/29	14	50.00	0	0.00	49.40	14	8,432	0.17%
2019/05/23	0	0.00	3	50.10	50.10	-3	8,582	-0.03%
2019/05/22	0	0.00	5	50.30	50.50	-5	8,627	-0.06%
2019/05/21	30	50.48	0	0.00	50.40	30	8,804	0.34%
2019/05/20	0	0.00	5	50.70	50.50	-5	8,846	-0.06%
2019/05/17	20	50.25	0	0.00	49.95	20	8,864	0.23%
2019/05/16	1	50.00	1	50.30	49.95	0	8,820	0.00%
2019/05/15	1	50.90	0	0.00	50.90	1	8,787	0.01%
2019/05/14	0	0.00	11	50.33	50.80	-11	8,743	-0.13%
2019/05/10	2	51.45	14	51.72	51.70	-12	8,645	-0.14%
2019/05/09	5	51.72	22	51.96	52.00	-17	8,585	-0.20%
2019/05/08	17	54.12	2	54.20	53.50	15	8,315	0.18%
2019/05/07	121	57.20	0	0.00	57.20	121	8,026	1.51%	大買/鉅額交易
2019/05/03	2	59.30	2	59.00	59.40	0	7,979	0.00%
2019/05/02	3	58.60	1	58.60	58.60	2	7,931	0.03%
2019/04/30	5	57.82	2	58.35	58.30	3	7,912	0.04%
2019/04/29	0	0.00	1	58.50	58.30	-1	7,847	-0.01%
2019/04/26	3	58.80	0	0.00	58.80	3	7,833	0.04%
2019/04/25	1	59.00	0	0.00	59.20	1	7,834	0.01%
2019/04/24	3	59.90	0	0.00	59.40	3	7,862	0.04%
2019/04/23	1	58.20	69	59.10	59.10	-68	7,782	-0.87%
2019/04/22	6	59.12	0	0.00	58.90	6	7,733	0.08%
2019/04/19	70	60.89	1	60.30	60.10	69	7,713	0.89%
2019/04/18	5	61.82	2	61.75	60.90	3	7,671	0.04%
2019/04/17	6	63.08	4	62.63	61.10	2	7,539	0.03%
2019/04/16	7	58.91	82	57.88	60.90	-75	7,192	-1.04%
2019/04/15	7	54.81	3	55.30	55.50	4	6,540	0.06%
2019/04/12	2	53.70	1	54.00	53.80	1	6,451	0.02%
2019/04/10	1	54.00	0	0.00	54.20	1	6,413	0.02%
2019/04/09	1	53.90	2	53.60	54.30	-1	6,410	-0.02%
2019/04/08	0	0.00	2	53.30	53.30	-2	6,352	-0.03%
2019/04/03	20	52.60	0	0.00	52.70	20	6,299	0.32%
2019/04/02	10	53.10	0	0.00	53.00	10	6,261	0.16%
2019/04/01	1	53.00	0	0.00	53.00	1	6,228	0.02%
2019/03/28	1	53.10	2	52.70	53.00	-1	6,067	-0.02%
2019/03/27	2	52.55	0	0.00	52.50	2	6,037	0.03%
2019/03/22	0	0.00	0.2	52.10	52.10	-0.2	5,960	0.00%
2019/03/20	1	51.90	0	0.00	52.10	1	5,968	0.02%
2019/03/19	1	52.00	0	0.00	52.10	1	5,944	0.02%
2019/03/15	33	52.16	2	52.10	52.40	31	5,896	0.53%
2019/03/14	1	54.40	12	54.43	54.20	-11	5,474	-0.20%
2019/03/13	2	55.00	0	0.00	54.90	2	5,595	0.04%
2019/03/12	2	54.90	0	0.00	54.90	2	5,551	0.04%
2019/03/11	2	53.85	0.1	53.90	53.90	1.9	5,506	0.04%
2019/03/08	1	52.60	1	52.60	52.50	0	5,387	0.00%
2019/03/06	10	52.40	1	52.30	52.40	9	5,427	0.17%
2019/02/27	1	52.40	5	52.50	52.80	-4	5,499	-0.07%
2019/02/26	0	0.00	30	53.20	53.00	-30	5,490	-0.55%
2019/02/25	11	53.31	0	0.00	53.70	11	5,416	0.20%
2019/02/19	5	51.60	0	0.00	51.50	5	5,040	0.10%
2019/02/18	20	51.30	2	51.55	51.20	18	5,006	0.36%
2019/02/14	1	50.90	0	0.00	50.60	1	5,132	0.02%
2019/02/13	10.2	51.20	0	0.00	50.70	10.2	5,154	0.20%
2019/02/11	1	52.60	1	51.20	51.00	0	5,259	0.00%
2019/01/30	0	0.00	1	51.80	51.80	-1	5,336	-0.02%
2019/01/29	1	51.00	0	0.00	51.40	1	5,462	0.02%
2019/01/28	2	51.30	0	0.00	51.50	2	5,462	0.04%
2019/01/25	0	0.00	4	50.65	51.00	-4	5,457	-0.07%
2019/01/23	1	48.60	0	0.00	48.60	1	5,384	0.02%
2019/01/22	8	49.05	0	0.00	49.00	8	5,401	0.15%
2019/01/21	0	0.00	2	49.20	49.00	-2	5,495	-0.04%
2019/01/17	1	48.60	0.3	48.80	48.60	0.7	5,541	0.01%
2019/01/16	1	48.50	0	0.00	48.90	1	5,539	0.02%
2019/01/15	1	48.90	0	0.00	48.90	1	5,593	0.02%
2019/01/14	0	0.00	4	48.10	48.15	-4	5,570	-0.07%
2019/01/11	0	0.00	4	48.20	48.10	-4	5,548	-0.07%
2019/01/08	0	0.00	40	47.40	47.40	-40	5,403	-0.74%
2019/01/07	1	48.75	0	0.00	48.50	1	5,269	0.02%
2018/12/20	6	49.90	0	0.00	49.90	6	6,148	0.10%
2018/12/18	1	51.20	0	0.00	50.70	1	6,314	0.02%
2018/12/06	5	50.10	5	51.20	50.10	0	7,050	0.00%
2018/11/21	0	0.00	3	51.07	51.20	-3	7,211	-0.04%
2018/11/07	0	0.00	1	51.10	51.30	-1	7,148	-0.01%
2018/11/06	0	0.00	4	52.50	51.90	-4	7,093	-0.06%
2018/11/01	1	55.60	1	55.90	56.00	0	7,235	0.00%
2018/10/26	2	54.20	1	54.50	54.50	1	7,431	0.01%
2018/10/25	0	0.00	3	53.90	54.10	-3	7,509	-0.04%
2018/10/23	1	54.70	0	0.00	54.00	1	7,746	0.01%
2018/10/17	5	57.40	0	0.00	56.80	5	8,128	0.06%
2018/10/11	0	0.00	2	53.90	53.80	-2	8,194	-0.02%
2018/09/27	2	60.90	13	60.80	60.90	-11	7,811	-0.14%
2018/09/18	0	0.00	1	65.00	64.90	-1	7,627	-0.01%
2018/09/17	0	0.00	1	66.00	65.80	-1	7,730	-0.01%
2018/09/14	0	0.00	1	65.20	65.60	-1	7,751	-0.01%
2018/09/13	11	60.99	0	0.00	60.90	11	7,565	0.15%
2018/09/11	2	59.25	0	0.00	59.90	2	7,571	0.03%
2018/09/10	3	59.13	4	58.90	58.80	-1	7,639	-0.01%
2018/09/07	14	61.99	0	0.00	61.20	14	7,704	0.18%
2018/09/06	1	62.70	0	0.00	62.50	1	7,709	0.01%
2018/08/31	0	0.00	2	64.50	66.20	-2	7,945	-0.03%
2018/08/30	3	64.70	0	0.00	64.50	3	7,987	0.04%
2018/08/28	1	65.20	0	0.00	65.20	1	8,081	0.01%
2018/08/27	4	64.20	1	64.50	64.50	3	8,153	0.04%
2018/08/23	40	63.90	0	0.00	64.20	40	8,431	0.47%
2018/08/21	1	64.10	0	0.00	64.30	1	8,490	0.01%
2018/08/17	21	66.18	20	65.85	65.40	1	8,433	0.01%
2018/08/15	0	0.00	40	67.40	67.20	-40	8,421	-0.47%
2018/08/13	0	0.00	5	68.90	67.80	-5	8,510	-0.06%
2018/08/10	11	68.87	7	68.29	69.00	4	8,628	0.05%
2018/08/09	0	0.00	30	66.60	66.70	-30	8,437	-0.36%
2018/08/08	30	66.53	0	0.00	66.60	30	8,460	0.35%
2018/08/07	0	0.00	1	66.30	66.60	-1	8,454	-0.01%
2018/08/06	11.1	66.69	0	0.00	66.00	11.1	8,446	0.13%
2018/08/03	41	65.81	40	65.90	66.70	1	8,554	0.01%
2018/08/02	40	66.85	41	67.85	66.60	-1	8,514	-0.01%
2018/08/01	44	67.57	0	0.00	67.50	44	8,558	0.51%
2018/07/31	2	67.10	6	67.33	68.10	-4	8,505	-0.05%
2018/07/30	6	65.98	1	66.30	66.50	5	8,359	0.06%
2018/07/27	1	68.70	30	68.40	69.20	-29	8,238	-0.35%
2018/07/26	31	67.83	81	68.75	67.90	-50	8,051	-0.62%
2018/07/25	0	0.00	40	68.85	68.70	-40	7,970	-0.50%
2018/07/24	30	69.40	0	0.00	69.10	30	7,906	0.38%
2018/07/23	60	68.87	20	69.40	69.30	40	7,861	0.51%
2018/07/20	0	0.00	40	67.45	68.40	-40	7,839	-0.51%
2018/07/19	69	67.84	0	0.00	67.30	69	7,779	0.89%
2018/07/18	25	67.08	1	67.40	67.20	24	7,784	0.31%
2018/07/17	0	0.00	2	66.50	66.70	-2	7,697	-0.03%
2018/07/16	0	0.00	4	64.70	65.30	-4	7,641	-0.05%
2018/07/13	0	0.00	6	63.70	64.00	-6	7,622	-0.08%
2018/07/12	4	63.10	1	62.90	63.10	3	7,629	0.04%
2018/07/10	1	63.80	0	0.00	63.80	1	7,740	0.01%
2018/07/09	3	62.80	0	0.00	62.90	3	7,748	0.04%
2018/07/05	0	0.00	3	63.03	63.10	-3	7,836	-0.04%
2018/07/04	1	63.30	0	0.00	63.40	1	7,894	0.01%
2018/07/02	1	62.70	0	0.00	62.70	1	8,029	0.01%
2018/06/29	2	62.60	0	0.00	62.70	2	7,960	0.03%
2018/06/27	1	62.50	0	0.00	62.00	1	7,719	0.01%
2018/06/26	6	62.87	0	0.00	62.10	6	7,654	0.08%
2018/06/22	1	64.60	0	0.00	65.00	1	7,433	0.01%
2018/06/21	2	67.10	0	0.00	66.00	2	7,359	0.03%
2018/06/14	0	0.00	1	66.80	66.50	-1	7,127	-0.01%
2018/06/08	2	68.60	0	0.00	67.90	2	7,316	0.03%
2018/06/07	2	68.15	70	67.60	67.80	-68	7,122	-0.95%
2018/06/06	3	68.47	0.1	68.50	68.50	2.9	7,133	0.04%
2018/06/05	1	67.20	0	0.00	67.30	1	7,043	0.01%
2018/06/04	1	66.00	0	0.00	66.60	1	6,949	0.01%
2018/06/01	2	65.05	0	0.00	64.90	2	6,869	0.03%
2018/05/31	4	64.50	0	0.00	63.30	4	6,838	0.06%
2018/05/30	5	65.10	0	0.00	65.00	5	6,577	0.08%
2018/05/29	1	66.00	0	0.00	66.00	1	6,510	0.02%
2018/05/28	20	65.90	0	0.00	66.00	20	6,483	0.31%
2018/05/25	0	0.00	6	65.60	66.10	-6	6,495	-0.09%
2018/05/24	2	64.80	0	0.00	65.00	2	6,445	0.03%
2018/05/22	20	65.10	0	0.00	65.00	20	6,467	0.31%
2018/05/21	4	64.63	1	64.40	65.00	3	6,557	0.05%
2018/05/17	0	0.00	6	67.20	67.20	-6	6,511	-0.09%
2018/05/15	0	0.00	13	67.18	66.90	-13	6,665	-0.20%
2018/05/14	31	67.31	2	67.20	67.50	29	6,849	0.42%
2018/05/11	3.7	67.07	9	67.13	67.00	-5.3	6,863	-0.08%
2018/05/10	2	68.90	0	0.00	68.60	2	6,723	0.03%
2018/05/09	0	0.00	3	69.00	68.90	-3	6,771	-0.04%
2018/05/07	0	0.00	51	69.10	69.20	-51	7,033	-0.73%
2018/05/04	1	69.70	0	0.00	69.80	1	7,080	0.01%
2018/05/03	3	70.20	0	0.00	70.70	3	7,117	0.04%
2018/05/02	1	70.30	0	0.00	71.00	1	7,220	0.01%
2018/04/26	10	68.00	0	0.00	68.30	10	7,428	0.13%
2018/04/25	50	68.60	0	0.00	68.60	50	7,458	0.67%
2018/04/18	2	69.00	0	0.00	69.10	2	7,853	0.03%
2018/04/17	5	69.70	0	0.00	69.00	5	7,917	0.06%
2018/04/16	1	70.40	0	0.00	70.30	1	7,869	0.01%
2018/04/13	1	71.50	2	71.50	71.10	-1	7,902	-0.01%
2018/03/29	0	0.00	2	72.60	72.60	-2	8,048	-0.02%
2018/03/26	0	0.00	4	73.50	73.50	-4	8,013	-0.05%
2018/03/23	0	0.00	4	73.85	73.50	-4	8,130	-0.05%
2018/03/21	0	0.00	1	74.70	74.50	-1	8,290	-0.01%
2018/03/19	1	74.80	0	0.00	75.50	1	8,424	0.01%
2018/03/16	2	73.95	1	76.10	76.10	1	8,395	0.01%
2018/03/12	0	0.00	7	77.07	77.40	-7	8,568	-0.08%
2018/03/09	1	74.70	0	0.00	75.00	1	8,656	0.01%
2018/02/27	0	0.00	1	75.80	75.00	-1	9,553	-0.01%
2018/02/23	0	0.00	1	74.80	75.60	-1	9,770	-0.01%
2018/02/22	1	73.70	0	0.00	73.70	1	9,939	0.01%
2018/02/21	0	0.00	14	73.44	76.00	-14	9,970	-0.14%
2018/02/12	0	0.00	1	74.50	72.30	-1	10,052	-0.01%
2018/02/09	0	0.00	3	71.97	73.40	-3	10,206	-0.03%
2018/02/08	2	72.00	0	0.00	72.00	2	10,208	0.02%
2018/02/07	10	74.00	5	74.00	73.60	5	10,332	0.05%
2018/02/06	4	73.70	0	0.00	71.50	4	10,314	0.04%
2018/02/05	2	75.60	0	0.00	77.00	2	10,248	0.02%
2018/02/02	0	0.00	4	77.58	77.60	-4	10,482	-0.04%
2018/02/01	3	77.47	0	0.00	77.00	3	10,459	0.03%
2018/01/31	3	79.00	10	79.50	79.00	-7	10,408	-0.07%
2018/01/30	16	79.95	26	80.92	79.90	-10	10,369	-0.10%
2018/01/26	2	78.00	0	0.00	78.40	2	10,063	0.02%
2018/01/25	0	0.00	3	78.93	79.00	-3	10,070	-0.03%
2018/01/24	3	77.37	2	77.30	77.60	1	9,969	0.01%
2018/01/23	0	0.00	3	78.03	78.00	-3	10,000	-0.03%
2018/01/22	0	0.00	7	76.20	77.40	-7	9,954	-0.07%
2018/01/18	0	0.00	4	77.43	76.70	-4	9,823	-0.04%
2018/01/17	0	0.00	2	76.00	77.10	-2	9,719	-0.02%
2018/01/15	3	75.00	6	75.00	75.10	-3	9,577	-0.03%
2018/01/12	0	0.00	3	75.13	75.10	-3	9,655	-0.03%
2018/01/04	15	71.83	35	71.80	71.90	-20	9,572	-0.21%
2018/01/03	0	0.00	1	72.50	72.60	-1	9,580	-0.01%
2018/01/02	10	71.70	10	72.10	72.10	0	9,546	0.00%