頎邦 (6147)-兆豐-北高雄券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
78.6
漲跌
▼0.3
漲幅
-0.38%
成交量
5,061張
產業
上櫃半導體類股
1170人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)籌碼相關－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/05/21	0	78.80	18.2	79.00	78.60	-18.2	7,207	-0.25%
2024/05/20	2	78.50	5	78.32	78.90	-3	7,173	-0.04%
2024/05/17	7	76.97	1	77.30	77.30	6	7,101	0.08%
2024/05/16	6	78.67	0	0.00	77.90	6	7,052	0.09%
2024/05/15	2	79.15	3	79.00	78.60	-1	7,051	-0.01%
2024/05/14	1	79.30	1	79.29	78.50	0	7,069	0.00%
2024/05/13	2	78.95	3	77.53	79.30	-1	7,021	-0.01%
2024/05/10	10	77.28	0	0.00	76.70	10	6,947	0.14%
2024/05/09	0	0.00	2	78.15	77.80	-2	6,878	-0.03%
2024/05/03	4	78.00	13	77.85	77.90	-9	6,684	-0.13%
2024/05/02	0	0.00	5	77.18	77.30	-5	6,632	-0.08%
2024/04/30	3	75.73	5	76.50	76.10	-2	6,568	-0.03%
2024/04/29	5	76.80	0	0.00	77.30	5	6,519	0.08%
2024/04/25	0	0.00	6	76.40	77.00	-6	6,459	-0.09%
2024/04/24	0	0.00	1	75.70	76.10	-1	6,467	-0.02%
2024/04/22	5	72.78	0	0.00	73.30	5	6,438	0.08%
2024/04/19	5	74.10	3	75.13	74.40	2	6,346	0.03%
2024/04/18	1	75.90	0	0.00	75.70	1	6,237	0.02%
2024/04/16	2	76.60	5	76.44	76.30	-3	6,184	-0.05%
2024/04/15	0	0.00	1	77.70	77.80	-1	6,135	-0.02%
2024/04/12	1	77.30	3	77.90	77.70	-2	6,146	-0.03%
2024/04/11	0	0.00	2	76.90	77.10	-2	6,169	-0.03%
2024/04/10	2	76.70	3	77.90	77.60	-1	6,233	-0.02%
2024/04/08	35	75.60	0	0.00	76.30	35	6,319	0.55%
2024/04/02	0	0.00	1	76.80	76.80	-1	6,293	-0.02%
2024/04/01	1	77.50	1	77.90	77.50	0	6,276	0.00%
2024/03/29	7	77.87	12.3	79.16	79.00	-5.3	6,260	-0.09%
2024/03/28	1	77.00	4	77.73	77.90	-3	5,909	-0.05%
2024/03/27	4	74.78	10	75.30	75.80	-6	5,749	-0.10%
2024/03/26	8	74.84	1.2	74.02	73.90	6.8	5,745	0.12%
2024/03/25	7	75.23	2	75.25	75.10	5	5,797	0.09%
2024/03/22	6	76.48	6	76.10	75.70	0	5,850	0.00%
2024/03/21	9.1	78.14	1	79.00	78.20	8.1	5,888	0.14%
2024/03/20	10	78.77	43	79.05	77.60	-33	5,965	-0.55%
2024/03/19	4	80.20	18	80.31	78.50	-14	6,188	-0.23%
2024/03/18	8	76.40	4	77.35	77.40	4	6,031	0.07%
2024/03/15	3	77.00	1	76.60	76.50	2	6,014	0.03%
2024/03/14	19	77.77	2	78.20	77.50	17	5,953	0.29%
2024/03/13	8.2	77.94	17	78.52	79.00	-8.8	5,829	-0.15%
2024/03/12	6	76.78	8	77.13	76.80	-2	5,618	-0.04%
2024/03/11	1	74.70	1	75.00	75.70	0	5,522	0.00%
2024/03/08	19	77.34	22	77.55	75.40	-3	5,481	-0.05%
2024/03/07	4	73.58	3	74.17	74.60	1	5,104	0.02%
2024/03/06	1	73.80	2	73.05	73.80	-1	5,033	-0.02%
2024/03/05	2	72.20	2	72.40	72.80	0	5,049	0.00%
2024/03/04	2	72.30	0	0.00	72.90	2	5,058	0.04%
2024/03/01	3	71.73	1	72.00	71.30	2	5,042	0.04%
2024/02/29	3	71.27	0	0.00	71.00	3	5,009	0.06%
2024/02/27	1.2	72.13	0	0.00	71.70	1.2	4,957	0.02%
2024/02/26	5	74.40	10	73.80	73.70	-5	4,901	-0.10%
2024/02/23	9	74.59	24	74.58	74.00	-15	4,829	-0.31%
2024/02/22	2	71.40	5	71.60	71.60	-3	4,518	-0.07%
2024/02/21	0	70.60	2	71.15	71.10	-2	4,489	-0.04%
2024/02/20	1	70.40	0	0.00	70.40	1	4,458	0.02%
2024/02/19	7	70.80	3	70.70	71.00	4	4,447	0.09%
2024/02/16	0	70.40	0	0.00	70.00	0	4,423	0.00%
2024/02/15	12	69.67	1	69.60	69.60	11	4,372	0.25%
2024/02/05	0	0.00	1	70.70	71.00	-1	4,309	-0.02%
2024/02/02	2	71.15	1	71.90	71.30	1	4,281	0.02%
2024/01/31	3	71.20	1	71.50	72.00	2	4,209	0.05%
2024/01/30	3	72.07	0	0.00	71.60	3	4,194	0.07%
2024/01/29	0	73.00	0	0.00	72.60	0	4,192	0.00%
2024/01/26	1	73.20	2	73.20	73.20	-1	4,196	-0.02%
2024/01/25	3	73.97	0	0.00	73.90	3	4,201	0.07%
2024/01/24	0	0.00	1	74.20	74.20	-1	4,207	-0.02%
2024/01/23	1	73.60	2	74.30	74.20	-1	4,222	-0.02%
2024/01/22	0	73.60	3.5	73.60	73.50	-3.5	4,214	-0.08%
2024/01/19	0	0.00	1	73.10	73.50	-1	4,239	-0.02%
2024/01/18	3	73.00	0	0.00	73.00	3	4,239	0.07%
2024/01/17	0	0.00	1	73.50	73.00	-1	4,229	-0.02%
2024/01/16	7	72.84	4	73.18	73.70	3	4,199	0.07%
2024/01/15	1.5	72.57	1	73.30	73.80	0.5	4,196	0.01%
2024/01/12	1	72.80	1	72.70	72.60	0	4,185	0.00%
2024/01/11	0	0.00	1	72.40	72.20	-1	4,165	-0.02%
2024/01/10	0	0.00	1	71.60	71.80	-1	4,167	-0.02%
2024/01/08	2.1	73.23	0	0.00	72.80	2.1	4,160	0.05%
2024/01/04	2	74.15	2	74.45	74.50	0	4,072	0.00%
2024/01/03	3	73.10	5	74.10	74.30	-2	4,021	-0.05%
2024/01/02	0	0.00	1	73.20	73.80	-1	3,963	-0.03%
2023/12/29	0	0.00	0.1	72.70	72.30	-0.1	3,895	0.00%
2023/12/27	0	73.30	7	73.36	72.90	-7	3,858	-0.18%
2023/12/26	3.1	71.61	2	71.40	72.30	1.1	3,821	0.03%
2023/12/25	3	72.70	4	72.70	72.30	-1	3,766	-0.03%
2023/12/22	3	73.00	6	73.08	73.30	-3	3,742	-0.08%
2023/12/21	4	72.71	1	72.80	73.50	3	3,659	0.08%
2023/12/20	6	73.53	0	0.00	74.00	6	3,558	0.17%
2023/12/19	8	72.50	5.1	74.09	72.60	2.9	3,435	0.09%
2023/12/18	10	75.73	6	76.40	75.30	4	3,301	0.12%
2023/12/15	9.1	76.76	14	77.14	76.80	-4.9	3,202	-0.15%
2023/12/14	19	77.38	24	77.59	78.70	-5	3,039	-0.16%
2023/12/13	5	71.78	6	73.15	73.80	-1	2,631	-0.04%
2023/12/12	0	0.00	2	71.15	71.40	-2	2,569	-0.08%
2023/12/11	0	0.00	1	70.10	70.00	-1	2,546	-0.04%
2023/12/08	1	69.60	5	69.82	69.80	-4	2,584	-0.15%
2023/12/07	2	70.80	0	0.00	70.00	2	2,654	0.08%
2023/12/06	0	0.00	2	70.50	70.50	-2	2,698	-0.07%
2023/12/05	3	69.93	0	0.00	70.50	3	2,733	0.11%
2023/12/04	2	71.40	6	71.50	71.50	-4	2,777	-0.14%
2023/12/01	2	71.80	7	71.87	72.00	-5	2,966	-0.17%
2023/11/30	1	71.20	2	71.75	72.00	-1	2,960	-0.03%
2023/11/29	1	71.20	0	0.00	71.30	1	2,913	0.03%
2023/11/28	1	71.00	13	70.85	71.00	-12	2,910	-0.41%
2023/11/27	0	70.30	0	70.10	70.10	0	2,974	0.00%
2023/11/24	1	69.80	1	69.90	70.00	0	2,976	0.00%
2023/11/23	0	0.00	1	69.70	69.80	-1	2,981	-0.03%
2023/11/22	2	69.50	1	69.70	69.50	1	3,024	0.03%
2023/11/21	0	70.30	0	0.00	69.80	0	3,055	0.00%
2023/11/17	0	0.00	2	69.65	69.50	-2	3,071	-0.07%
2023/11/16	3	69.37	0	0.00	69.30	3	3,088	0.10%
2023/11/13	1	69.40	0	0.00	69.50	1	3,192	0.03%
2023/11/10	2	70.00	1	69.90	69.90	1	3,216	0.03%
2023/11/08	1	69.80	0	0.00	69.70	1	3,253	0.03%
2023/11/07	0	0.00	5	70.00	70.10	-5	3,249	-0.15%
2023/11/06	0	0.00	3	70.03	70.00	-3	3,268	-0.09%
2023/11/03	2	69.35	0	0.00	69.60	2	3,329	0.06%
2023/11/02	0	0.00	2	69.05	69.40	-2	3,346	-0.06%
2023/11/01	0	0.00	2	68.40	68.70	-2	3,351	-0.06%
2023/10/31	3	68.47	7	68.49	68.00	-4	3,369	-0.12%
2023/10/30	2	67.50	0	0.00	68.30	2	3,372	0.06%
2023/10/27	9	67.91	3	68.00	67.50	6	3,386	0.18%
2023/10/26	1	68.20	4	68.45	68.20	-3	3,433	-0.09%
2023/10/25	4	69.53	1	69.90	68.90	3	3,596	0.08%
2023/10/24	0	0.00	1	68.60	69.20	-1	3,614	-0.03%
2023/10/23	4	69.53	5.1	69.84	69.10	-1.1	3,606	-0.03%
2023/10/20	1	69.00	2	68.80	69.00	-1	3,584	-0.03%
2023/10/19	0	0.00	2	67.90	68.20	-2	3,574	-0.06%
2023/10/18	1	67.00	1	67.80	67.80	0	3,586	0.00%
2023/10/17	0	0.00	1	67.90	67.90	-1	3,588	-0.03%
2023/10/16	2	66.75	0	0.00	66.80	2	3,604	0.06%
2023/10/13	1	67.70	2	67.70	67.50	-1	3,598	-0.03%
2023/10/12	0	67.25	1	67.50	67.50	-1	3,641	-0.03%
2023/10/11	7	67.21	4	66.90	66.80	3	3,656	0.08%
2023/10/06	2	68.20	0	0.00	68.10	2	3,672	0.05%
2023/10/05	0	0.00	1	68.80	68.70	-1	3,697	-0.03%
2023/10/04	1	67.80	0	0.00	68.20	1	3,715	0.03%
2023/10/03	1	68.20	1	68.90	68.80	0	3,730	0.00%
2023/09/28	0	0.00	1	68.50	68.20	-1	3,757	-0.03%
2023/09/26	0	68.80	0	0.00	68.10	0	3,797	0.00%
2023/09/25	1	68.00	2	68.65	68.50	-1	3,791	-0.03%
2023/09/20	3	69.90	0	0.00	69.00	3	3,746	0.08%
2023/09/19	1	71.20	1	71.70	71.00	0	3,677	0.00%
2023/09/15	1	71.10	4	71.55	71.30	-3	3,624	-0.08%
2023/09/13	1	71.00	1	71.10	71.20	0	3,548	0.00%
2023/09/12	1	71.80	2	71.85	71.50	-1	3,585	-0.03%
2023/09/11	2	70.45	1	71.40	70.90	1	3,580	0.03%
2023/09/08	0	0.00	21	70.89	70.90	-21	3,587	-0.59%
2023/09/07	0	0.00	5	71.92	71.50	-5	3,566	-0.14%
2023/09/06	2	71.85	12	71.62	72.00	-10	3,501	-0.29%
2023/09/04	0	0.00	2	69.30	69.80	-2	3,351	-0.06%
2023/09/01	0	0.00	1	69.40	69.20	-1	3,398	-0.03%
2023/08/31	0	0.00	1	69.70	69.80	-1	3,404	-0.03%
2023/08/30	1	68.80	3	69.03	69.00	-2	3,317	-0.06%
2023/08/29	3	68.50	0	0.00	69.00	3	3,368	0.09%
2023/08/28	22	69.22	4	69.20	68.90	18	3,370	0.53%
2023/08/25	1	67.80	0	0.00	68.20	1	3,328	0.03%
2023/08/23	0	0.00	1	66.90	66.80	-1	3,304	-0.03%
2023/08/22	0	0.00	1	66.20	66.30	-1	3,310	-0.03%
2023/08/21	4	66.88	2	68.85	66.70	2	3,297	0.06%
2023/08/18	2	68.00	13	69.12	67.80	-11	3,237	-0.34%
2023/08/17	0	0.00	3	68.53	68.70	-3	3,200	-0.09%
2023/08/16	4	67.65	8	68.18	68.00	-4	3,166	-0.13%
2023/08/15	3	67.20	0	0.00	67.00	3	3,164	0.09%
2023/08/14	1	66.60	2	66.90	67.00	-1	3,157	-0.03%
2023/08/11	1	68.20	2	67.80	67.80	-1	3,153	-0.03%
2023/08/10	1	66.80	0	0.00	67.40	1	3,169	0.03%
2023/08/09	4	67.10	2	66.70	67.00	2	3,141	0.06%
2023/08/08	1	69.20	1	69.00	69.10	0	3,078	0.00%
2023/08/07	5	68.50	0	0.00	68.70	5	3,077	0.16%
2023/08/04	11	67.80	3	68.20	68.40	8	3,076	0.26%
2023/08/02	3	67.77	1	68.30	67.40	2	3,072	0.07%
2023/08/01	8	67.91	4	68.05	68.20	4	3,055	0.13%
2023/07/31	8	69.45	1	68.80	69.40	7	3,017	0.23%
2023/07/28	0	0.00	7	69.44	69.40	-7	2,937	-0.24%
2023/07/27	1	66.70	19	67.26	67.40	-18	2,771	-0.65%
2023/07/21	2	65.90	0	0.00	66.70	2	2,898	0.07%
2023/07/20	3	66.40	5	66.40	66.70	-2	2,958	-0.07%
2023/07/19	4	66.70	1	66.60	66.70	3	2,996	0.10%
2023/07/18	0	0.00	7	66.50	66.80	-7	3,007	-0.23%
2023/07/17	7	66.36	2	66.50	66.50	5	2,986	0.17%
2023/07/14	0	0.00	0.4	65.30	65.30	-0.4	2,957	-0.01%
2023/07/13	0.1	65.00	0	0.00	64.90	0.1	3,022	0.00%
2023/07/12	0.4	64.30	1	64.10	64.40	-0.6	2,983	-0.02%
2023/07/11	0	0.00	1	63.50	63.70	-1	2,957	-0.03%
2023/07/10	2	63.10	0	0.00	63.30	2	2,979	0.07%
2023/07/07	3	63.03	0	0.00	63.90	3	2,988	0.10%
2023/07/06	0	0.00	6	64.17	63.80	-6	3,002	-0.20%
2023/07/04	2.1	63.01	3	63.47	62.90	-0.9	3,006	-0.03%
2023/06/29	1	62.60	2	62.80	62.80	-1	3,062	-0.03%
2023/06/28	2	62.85	0	0.00	63.00	2	3,124	0.06%
2023/06/27	2	62.40	0	0.00	62.90	2	3,105	0.06%
2023/06/26	4	62.33	0	0.00	62.30	4	3,109	0.13%
2023/06/21	6	62.98	0	0.00	63.00	6	3,110	0.19%
2023/06/20	9.4	63.05	0	0.00	62.70	9.4	3,121	0.30%
2023/06/19	0	0.00	2	64.30	64.20	-2	3,057	-0.07%
2023/06/16	3	64.70	3	64.73	64.90	0	3,031	0.00%
2023/06/15	3	69.50	46	69.52	69.60	-43	2,945	-1.46%
2023/06/14	2	69.70	0	0.00	69.60	2	2,870	0.07%
2023/06/13	2	69.70	0	0.00	69.80	2	2,824	0.07%
2023/06/12	6	69.47	2	69.90	69.80	4	2,812	0.14%
2023/06/09	3	69.70	6	69.80	69.90	-3	2,799	-0.11%
2023/06/08	1	69.70	1	69.60	69.70	0	2,794	0.00%
2023/06/07	3	69.33	1	69.30	69.50	2	2,785	0.07%
2023/06/06	1	68.90	2	68.90	69.40	-1	2,817	-0.04%
2023/06/05	1	68.10	0	0.00	68.60	1	2,817	0.04%
2023/06/02	1	68.00	10	68.05	67.60	-9	2,843	-0.32%
2023/06/01	1	67.00	4	67.50	67.00	-3	2,872	-0.10%
2023/05/30	1	66.90	0	0.00	66.90	1	2,950	0.03%
2023/05/29	6	67.10	0	0.00	67.10	6	3,052	0.20%
2023/05/26	0	0.00	30	67.13	66.80	-30	3,078	-0.97%
2023/05/25	0	0.00	15	66.40	66.40	-15	3,112	-0.48%
2023/05/23	0	0.00	1	66.30	66.00	-1	3,188	-0.03%
2023/05/22	0	0.00	1	66.10	66.00	-1	3,186	-0.03%
2023/05/19	3	65.40	2	65.50	65.40	1	3,184	0.03%
2023/05/18	0.2	65.70	1	65.80	65.70	-0.8	3,157	-0.03%
2023/05/17	5	65.20	0	0.00	65.10	5	3,162	0.16%
2023/05/16	3	64.63	0	0.00	64.30	3	3,144	0.10%
2023/05/12	1	65.60	0	0.00	65.00	1	3,124	0.03%
2023/05/11	1	65.00	1	65.10	64.70	0	3,126	0.00%
2023/05/10	2	65.10	0	0.00	65.00	2	3,166	0.06%
2023/05/04	0	0.00	5	65.90	65.80	-5	3,260	-0.15%
2023/05/03	1	65.10	0	0.00	65.50	1	3,288	0.03%
2023/05/02	15	65.28	0	0.00	65.30	15	3,278	0.46%
2023/04/26	2	65.95	1	66.80	66.70	1	3,108	0.03%
2023/04/25	5	66.30	0	0.00	66.30	5	3,082	0.16%
2023/04/21	1	66.70	0	0.00	67.00	1	3,016	0.03%
2023/04/19	0	0.00	1	67.80	67.50	-1	2,989	-0.03%
2023/04/18	7	68.09	0	0.00	67.90	7	2,960	0.24%
2023/04/17	2	69.10	0	0.00	69.10	2	2,874	0.07%
2023/04/14	0	0.00	6	69.35	69.50	-6	2,845	-0.21%
2023/04/13	0	0.00	1	69.50	69.30	-1	2,843	-0.04%
2023/04/12	1	69.50	1	69.40	69.30	0	2,824	0.00%
2023/04/11	2	68.35	1	68.20	68.70	1	2,790	0.04%
2023/04/10	1	67.60	4	68.40	67.50	-3	2,756	-0.11%
2023/04/07	1	69.60	0	0.00	69.10	1	2,711	0.04%
2023/04/06	3	69.00	1	69.20	69.90	2	2,677	0.07%
2023/03/31	1	69.80	0	0.00	69.30	1	2,644	0.04%
2023/03/30	2	68.85	8	68.83	68.90	-6	2,608	-0.23%
2023/03/29	3	68.67	2	69.05	68.40	1	2,575	0.04%
2023/03/28	1	70.00	0	0.00	70.00	1	2,525	0.04%
2023/03/24	6	70.72	0	0.00	70.30	6	2,552	0.24%
2023/03/23	1	71.30	4	70.75	71.00	-3	2,533	-0.12%
2023/03/22	4	70.73	0	0.00	70.50	4	2,490	0.16%
2023/03/21	0	0.00	1	70.90	70.60	-1	2,463	-0.04%
2023/03/20	2	70.40	0	0.00	70.40	2	2,441	0.08%
2023/03/17	0	0.00	1	69.90	70.00	-1	2,425	-0.04%
2023/03/13	1	69.10	4	69.73	70.30	-3	2,356	-0.13%
2023/03/10	2	70.35	0	0.00	70.10	2	2,326	0.09%
2023/03/09	1	71.00	15	70.87	70.90	-14	2,292	-0.61%
2023/03/07	2	69.50	0	0.00	70.50	2	2,158	0.09%
2023/03/06	7	70.09	3	69.90	70.20	4	2,104	0.19%
2023/03/03	0	0.00	1	69.00	69.00	-1	2,012	-0.05%
2023/03/02	1	68.50	2	68.70	69.00	-1	1,967	-0.05%
2023/03/01	6	68.63	6	67.67	69.00	0	1,912	0.00%
2023/02/24	4	67.35	1	67.30	67.30	3	1,805	0.17%
2023/02/23	0	0.00	10	67.06	67.10	-10	1,761	-0.57%
2023/02/22	0	0.00	27	65.88	66.00	-27	1,712	-1.58%
2023/02/21	2	64.80	1	65.00	65.30	1	1,673	0.06%
2023/02/20	0	0.00	5	64.10	64.50	-5	1,736	-0.29%
2023/02/17	0	0.00	2	63.60	63.90	-2	1,753	-0.11%
2023/02/16	1	64.20	5	64.30	64.30	-4	1,759	-0.23%
2023/02/15	1	64.10	0	0.00	64.40	1	1,796	0.06%
2023/02/13	1	63.40	0	0.00	63.30	1	1,847	0.05%
2023/02/10	1	64.00	0	0.00	64.00	1	1,853	0.05%
2023/02/09	2	64.25	2	64.75	63.70	0	1,877	0.00%
2023/02/08	2	64.10	6	64.10	64.30	-4	1,849	-0.22%
2023/02/07	0	0.00	1	63.40	63.40	-1	1,778	-0.06%
2023/02/06	1	63.40	4	62.85	63.40	-3	1,766	-0.17%
2023/02/03	0	0.00	3	62.87	63.30	-3	1,753	-0.17%
2023/02/02	6	61.95	0	0.00	61.80	6	1,701	0.35%
2023/02/01	0	0.00	1	60.50	60.50	-1	1,692	-0.06%
2023/01/13	0	0.00	5	60.70	60.90	-5	1,674	-0.30%
2023/01/12	0	0.00	5	60.90	61.00	-5	1,670	-0.30%
2023/01/11	0	0.00	6	59.95	60.60	-6	1,673	-0.36%
2023/01/09	0	0.00	1	59.60	59.60	-1	1,684	-0.06%
2023/01/05	1	59.30	1	59.00	58.80	0	1,693	0.00%
2022/12/30	1	59.40	0	0.00	57.40	1	1,723	0.06%
2022/12/28	0	0.00	1	58.70	58.90	-1	1,698	-0.06%
2022/12/23	0	0.00	1	57.60	58.60	-1	1,710	-0.06%
2022/12/22	1	58.10	1.5	58.44	58.30	-0.5	1,737	-0.03%
2022/12/20	5	58.80	0	0.00	58.00	5	1,750	0.29%
2022/12/19	2	58.95	1	59.60	59.40	1	1,761	0.06%
2022/12/13	1	58.50	0	0.00	58.50	1	1,766	0.06%
2022/12/08	1	58.70	1	58.70	59.00	0	1,874	0.00%
2022/12/07	1	58.60	0	0.00	58.50	1	1,892	0.05%
2022/12/05	1	59.20	0	0.00	59.20	1	1,899	0.05%
2022/12/02	4	59.50	0	0.00	59.40	4	1,936	0.21%
2022/12/01	2	58.70	0	0.00	58.90	2	1,927	0.10%
2022/11/30	0	0.00	4	58.38	58.20	-4	1,932	-0.21%
2022/11/29	0	0.00	1	57.70	57.80	-1	1,930	-0.05%
2022/11/28	1	58.20	1	57.50	57.70	0	1,936	0.00%
2022/11/23	1	58.90	0	0.00	58.90	1	1,948	0.05%
2022/11/21	2	58.80	0	0.00	58.30	2	1,971	0.10%
2022/11/18	0	0.00	1	59.10	58.90	-1	1,973	-0.05%
2022/11/16	0	0.00	10	59.51	59.50	-10	1,979	-0.51%
2022/11/15	0	0.00	4	58.30	58.20	-4	1,910	-0.21%
2022/11/14	0	0.00	4	57.80	57.70	-4	1,904	-0.21%
2022/11/11	3	57.50	0	0.00	57.50	3	1,891	0.16%
2022/11/10	0	0.00	1	57.10	57.10	-1	1,879	-0.05%
2022/11/09	2	57.20	2	57.10	57.20	0	1,877	0.00%
2022/11/08	0	0.00	2	56.30	55.70	-2	1,849	-0.11%
2022/11/07	1	55.30	5	55.80	56.20	-4	1,884	-0.21%
2022/11/03	2	54.80	9	54.83	54.90	-7	1,904	-0.37%
2022/10/31	0	0.00	11	54.21	54.40	-11	1,998	-0.55%
2022/10/25	0	0.00	1	53.30	52.80	-1	2,055	-0.05%
2022/10/21	0	0.00	1	53.60	53.30	-1	2,057	-0.05%
2022/10/20	1	52.80	0	0.00	53.30	1	2,086	0.05%
2022/10/19	3	53.97	4	53.73	53.10	-1	2,109	-0.05%
2022/10/18	1	52.70	5	53.12	53.70	-4	2,116	-0.19%
2022/10/17	2	51.45	2	51.00	51.80	0	2,148	0.00%
2022/10/14	1	50.10	0	0.00	50.30	1	2,213	0.05%
2022/10/06	0	0.00	6	51.90	52.00	-6	2,641	-0.23%
2022/10/05	0	0.00	3	52.23	51.90	-3	2,695	-0.11%
2022/09/29	1	50.60	1	51.90	51.30	0	2,848	0.00%
2022/09/28	1	50.00	0	0.00	50.00	1	2,880	0.03%
2022/09/26	1	51.50	0	0.00	51.30	1	2,911	0.03%
2022/09/23	3	52.77	0	0.00	52.70	3	2,939	0.10%
2022/09/22	4	52.60	0	0.00	53.20	4	2,997	0.13%
2022/09/21	1	53.60	3	53.60	53.50	-2	3,019	-0.07%
2022/09/20	1	53.60	0	0.00	53.80	1	3,052	0.03%
2022/09/16	1	55.40	0	0.00	54.90	1	3,033	0.03%
2022/09/15	6	55.80	0	0.00	55.80	6	3,053	0.20%
2022/09/08	0	0.00	6	56.50	56.80	-6	3,244	-0.18%
2022/09/07	6	54.42	0	0.00	54.50	6	3,246	0.18%
2022/09/06	5	55.00	0	0.00	55.10	5	3,244	0.15%
2022/09/02	1	56.10	0	0.00	56.20	1	3,258	0.03%
2022/09/01	2	56.60	0	0.00	56.60	2	3,253	0.06%
2022/08/31	2	56.80	0	0.00	57.10	2	3,251	0.06%
2022/08/30	1	56.90	0	0.00	56.90	1	3,266	0.03%
2022/08/29	12	56.81	1	56.70	56.80	11	3,287	0.33%
2022/08/26	1	57.50	2	57.70	57.70	-1	3,294	-0.03%
2022/08/24	0	0.00	1	56.70	56.60	-1	3,305	-0.03%
2022/08/22	2	57.40	6	57.48	57.00	-4	3,307	-0.12%
2022/08/19	1	57.30	0	0.00	57.30	1	3,297	0.03%
2022/08/17	5	57.10	2	56.70	56.70	3	3,312	0.09%
2022/08/16	0	0.00	3	56.50	56.50	-3	3,288	-0.09%
2022/08/15	6	56.75	5	56.50	56.60	1	3,266	0.03%
2022/08/10	5	55.28	0	0.00	55.10	5	3,237	0.15%
2022/08/09	2	55.30	0	0.00	55.90	2	3,244	0.06%
2022/08/08	2	55.60	0	0.00	55.70	2	3,223	0.06%
2022/08/05	0	0.00	5	55.50	55.30	-5	3,182	-0.16%
2022/08/02	1	54.70	0	0.00	54.50	1	3,149	0.03%
2022/08/01	7	55.40	0	0.00	55.60	7	3,115	0.22%
2022/07/29	2	54.60	4	54.75	54.70	-2	3,092	-0.06%
2022/07/28	1	54.10	0	0.00	54.10	1	3,111	0.03%
2022/07/26	0	0.00	5	54.68	54.30	-5	3,109	-0.16%
2022/07/25	3	55.30	0	0.00	55.40	3	3,111	0.10%
2022/07/22	1	54.80	0	0.00	55.80	1	3,117	0.03%
2022/07/21	1	55.00	1	54.70	55.20	0	3,108	0.00%
2022/07/20	4	54.60	9	54.48	54.90	-5	3,053	-0.16%
2022/07/19	13	59.63	0	0.00	59.90	13	2,925	0.44%
2022/07/18	1	58.60	2	58.70	59.80	-1	2,812	-0.04%
2022/07/15	3	56.40	5	57.20	57.60	-2	2,749	-0.07%
2022/07/14	5	55.98	0	0.00	56.00	5	2,729	0.18%
2022/07/13	25	55.90	0	0.00	55.20	25	2,705	0.92%
2022/07/12	5	55.50	7	55.34	55.20	-2	2,735	-0.07%
2022/07/08	4	57.23	3	56.63	57.60	1	2,699	0.04%
2022/07/07	2	55.15	5	54.50	56.00	-3	2,654	-0.11%
2022/07/05	0	0.00	11	56.90	57.00	-11	2,616	-0.42%
2022/07/04	5	57.00	1	56.90	56.60	4	2,620	0.15%
2022/07/01	6	59.38	5	58.00	57.50	1	2,655	0.04%
2022/06/30	5	59.40	0	0.00	59.30	5	2,660	0.19%
2022/06/29	0	0.00	1	62.10	61.80	-1	2,613	-0.04%
2022/06/22	2	64.90	0	0.00	64.80	2	2,584	0.08%
2022/06/21	2	66.40	0	0.00	66.70	2	2,545	0.08%
2022/06/20	1	67.10	0	0.00	66.00	1	2,607	0.04%
2022/06/17	33	66.18	0	0.00	68.30	33	2,609	1.26%
2022/06/15	1	68.10	0	0.00	68.00	1	2,556	0.04%
2022/06/13	3	68.57	0	0.00	68.10	3	2,668	0.11%
2022/06/10	0	0.00	1	69.30	69.30	-1	2,721	-0.04%
2022/06/08	3	69.80	0	0.00	69.80	3	2,781	0.11%
2022/06/07	1	70.10	4	69.80	70.10	-3	3,013	-0.10%
2022/06/02	1	69.60	0	0.00	69.50	1	3,173	0.03%
2022/06/01	0	0.00	2	69.70	69.50	-2	3,312	-0.06%
2022/05/30	0	0.00	10	69.10	69.10	-10	3,610	-0.28%
2022/05/27	0	0.00	4	68.15	68.30	-4	3,696	-0.11%
2022/05/25	1	68.00	0	0.00	68.40	1	4,078	0.02%
2022/05/24	0	0.00	1	68.80	68.20	-1	4,161	-0.02%
2022/05/23	2	68.90	5	68.90	68.60	-3	4,170	-0.07%
2022/05/20	3	68.90	0	0.00	69.20	3	4,213	0.07%
2022/05/19	3	68.80	1	68.70	69.10	2	4,244	0.05%
2022/05/18	0	0.00	6	69.77	69.60	-6	4,247	-0.14%
2022/05/17	0	68.10	2	68.35	69.10	-2	4,244	-0.05%
2022/05/13	0	0.00	3	67.60	67.60	-3	4,270	-0.07%
2022/05/12	3	67.50	0	0.00	66.80	3	4,328	0.07%
2022/05/11	5	67.80	5	68.20	68.00	0	4,348	0.00%
2022/05/10	0	0.00	5	67.94	68.20	-5	4,398	-0.11%
2022/05/09	4	67.98	0	0.00	67.50	4	4,427	0.09%
2022/05/06	2	68.10	9	68.08	68.30	-7	4,459	-0.16%
2022/05/05	2	67.80	11	67.89	68.10	-9	4,489	-0.20%
2022/05/04	7	67.43	5	67.90	67.40	2	4,506	0.04%
2022/05/03	12	67.27	2	67.20	67.30	10	4,581	0.22%
2022/04/29	3	67.50	0	0.00	67.10	3	4,652	0.06%
2022/04/28	1	66.70	2	67.90	67.50	-1	4,708	-0.02%
2022/04/26	0	68.00	8	67.10	67.10	-8	4,793	-0.17%
2022/04/25	2	67.70	8	67.60	67.50	-6	4,996	-0.12%
2022/04/21	1	68.60	0	0.00	68.70	1	5,231	0.02%
2022/04/20	10	68.42	0	0.00	68.40	10	5,576	0.18%
2022/04/19	9	68.69	0	0.00	68.60	9	5,707	0.16%
2022/04/18	3	68.53	0	0.00	68.70	3	5,891	0.05%
2022/04/15	1	66.60	0	0.00	67.20	1	5,900	0.02%
2022/04/14	1	66.90	0	0.00	66.90	1	5,940	0.02%
2022/04/13	15	66.80	0	0.00	67.00	15	5,980	0.25%
2022/04/11	11	66.94	0	0.00	66.50	11	6,035	0.18%
2022/04/08	5	67.10	0	0.00	67.50	5	6,020	0.08%
2022/04/07	2	67.75	3	67.20	67.20	-1	6,010	-0.02%
2022/04/06	6	68.47	0	0.00	68.60	6	5,998	0.10%
2022/04/01	2	68.90	0	0.00	69.40	2	5,996	0.03%
2022/03/31	7	69.16	0	0.00	69.10	7	6,024	0.12%
2022/03/30	3	69.60	0	0.00	69.40	3	6,038	0.05%
2022/03/29	1	69.70	0	0.00	69.70	1	6,019	0.02%
2022/03/28	2	69.85	8	70.00	70.10	-6	6,014	-0.10%
2022/03/25	9	70.74	5	70.80	70.60	4	6,012	0.07%
2022/03/24	5	71.20	3	71.10	71.50	2	5,988	0.03%
2022/03/23	2	71.10	0	0.00	71.20	2	6,099	0.03%
2022/03/22	1	71.60	4	71.58	71.90	-3	6,060	-0.05%
2022/03/18	0	0.00	3	71.47	71.80	-3	6,091	-0.05%
2022/03/17	1	70.60	1	70.60	70.90	0	6,092	0.00%
2022/03/16	2	69.10	0	0.00	69.10	2	6,106	0.03%
2022/03/15	1	69.80	0	0.00	69.50	1	6,110	0.02%
2022/03/14	2	70.95	1	70.80	71.00	1	6,116	0.02%
2022/03/11	1	71.10	0	0.00	71.30	1	6,124	0.02%
2022/03/10	12	71.88	11	71.12	71.20	1	6,140	0.02%
2022/03/09	2	71.05	3	71.47	71.60	-1	5,957	-0.02%
2022/03/08	0	0.00	5	68.70	68.90	-5	5,926	-0.08%
2022/03/07	3	69.20	3	69.77	69.10	0	5,954	0.00%
2022/03/04	12	71.87	6	71.97	71.10	6	5,901	0.10%
2022/03/03	7	72.07	23	72.10	72.60	-16	5,821	-0.27%
2022/03/02	0	0.00	2	70.90	70.90	-2	5,710	-0.04%
2022/03/01	5	71.08	5	71.24	71.00	0	5,644	0.00%
2022/02/25	4	68.88	1	69.00	68.90	3	5,436	0.06%
2022/02/24	2	66.90	8	66.81	66.80	-6	5,384	-0.11%
2022/02/22	0	0.00	5	68.20	68.30	-5	5,427	-0.09%
2022/02/21	30	69.50	1	69.50	69.50	29	5,524	0.52%
2022/02/18	3	68.70	0	0.00	68.90	3	5,625	0.05%
2022/02/17	2	68.20	1	68.20	68.80	1	5,766	0.02%
2022/02/16	1	68.40	0	0.00	68.00	1	5,908	0.02%
2022/02/15	3	68.33	0	0.00	67.90	3	5,989	0.05%
2022/02/11	2	69.25	1	69.50	69.30	1	6,065	0.02%
2022/02/10	1	69.10	0	0.00	69.70	1	6,133	0.02%
2022/02/09	6	69.02	0	0.00	69.00	6	6,181	0.10%
2022/02/08	5	68.80	0	0.00	68.90	5	6,192	0.08%
2022/02/07	0	0.00	1	67.90	67.80	-1	6,251	-0.02%
2022/01/26	0.2	68.50	0	0.00	67.90	0.2	6,270	0.00%
2022/01/25	1	68.50	0	0.00	68.00	1	6,349	0.02%
2022/01/24	1	68.00	0	0.00	68.70	1	6,324	0.02%
2022/01/21	0	0.00	3	68.97	69.00	-3	6,414	-0.05%
2022/01/20	0	0.00	2	69.90	70.00	-2	6,570	-0.03%
2022/01/18	8	70.45	6	70.60	70.00	2	6,512	0.03%
2022/01/17	2	69.00	14	68.84	69.80	-12	6,332	-0.19%
2022/01/14	8	67.99	2	67.40	68.20	6	6,251	0.10%
2022/01/13	3	69.13	12	68.71	69.00	-9	6,178	-0.15%
2022/01/12	0	0.00	2	67.95	68.00	-2	5,884	-0.03%
2022/01/11	5	67.66	10	68.13	67.90	-5	5,789	-0.09%
2022/01/10	0	0.00	10	67.00	67.20	-10	5,604	-0.18%
2022/01/06	1	66.00	0	0.00	66.90	1	5,563	0.02%
2022/01/04	2	67.00	0	0.00	66.50	2	5,711	0.04%
2021/12/30	2	66.65	0	0.00	66.70	2	5,912	0.03%
2021/12/29	1	66.40	0	0.00	66.40	1	5,926	0.02%
2021/12/28	2	67.10	3	67.17	66.90	-1	5,968	-0.02%
2021/12/27	0	0.00	2	66.40	67.10	-2	6,008	-0.03%
2021/12/24	2	66.00	7	66.00	66.10	-5	6,032	-0.08%
2021/12/23	0	0.00	11	65.80	66.00	-11	6,077	-0.18%
2021/12/22	7	65.47	0	0.00	65.50	7	6,209	0.11%
2021/12/21	2	64.90	0	0.00	65.40	2	6,223	0.03%
2021/12/20	4	64.78	0	0.00	64.90	4	6,219	0.06%
2021/12/17	9	64.91	0	0.00	65.10	9	6,237	0.14%
2021/12/16	1	65.90	0	0.00	66.30	1	6,179	0.02%
2021/12/15	3	65.80	0	0.00	65.30	3	6,181	0.05%
2021/12/14	2	65.60	0	0.00	65.70	2	6,194	0.03%
2021/12/13	1	66.70	3	66.90	66.70	-2	6,159	-0.03%
2021/12/10	2	66.80	1	66.90	66.90	1	6,196	0.02%
2021/12/09	2	66.20	0	0.00	66.30	2	6,246	0.03%
2021/12/08	4	67.00	0	0.00	66.80	4	6,222	0.06%
2021/12/07	5	67.50	0	0.00	67.10	5	6,240	0.08%
2021/12/03	0	0.00	1	67.70	67.60	-1	6,489	-0.02%
2021/12/01	0	0.00	7	67.54	67.90	-7	8,230	-0.09%
2021/11/30	8	67.30	0	0.00	67.00	8	8,300	0.10%
2021/11/29	0	0.00	4	66.50	66.60	-4	8,409	-0.05%
2021/11/26	1	67.20	4	66.50	66.20	-3	8,647	-0.03%
2021/11/24	5	67.60	2	67.40	67.30	3	8,766	0.03%
2021/11/23	4	67.60	0	0.00	67.60	4	8,957	0.04%
2021/11/22	5	68.34	9	68.21	68.30	-4	8,989	-0.04%
2021/11/19	0	0.00	10	67.60	67.30	-10	9,026	-0.11%
2021/11/18	3	67.50	4	68.20	67.20	-1	9,051	-0.01%
2021/11/17	3	66.60	2	66.80	66.90	1	8,947	0.01%
2021/11/16	11	67.40	6	66.78	66.80	5	8,857	0.06%
2021/11/15	18	68.11	22	67.76	68.20	-4	8,763	-0.05%
2021/11/12	9	66.70	26	66.18	66.70	-17	8,674	-0.20%
2021/11/11	9	65.23	5	65.60	64.90	4	8,625	0.05%
2021/11/10	4	65.80	8	65.71	66.00	-4	8,639	-0.05%
2021/11/09	10	66.30	6	66.77	66.00	4	8,759	0.05%
2021/11/08	11	65.70	3	65.83	65.90	8	8,730	0.09%
2021/11/05	2	64.80	4	65.20	65.80	-2	8,761	-0.02%
2021/11/04	12	65.61	2	65.80	65.20	10	8,919	0.11%
2021/11/03	3	65.20	1	65.20	65.20	2	9,095	0.02%
2021/11/02	4	64.80	1	64.40	63.60	3	9,371	0.03%
2021/11/01	3	65.07	1	65.20	65.10	2	9,820	0.02%
2021/10/29	8	64.60	11	64.49	64.30	-3	10,157	-0.03%
2021/10/28	24	65.14	1	65.30	65.20	23	10,080	0.23%
2021/10/27	2	63.80	10	64.25	64.50	-8	9,998	-0.08%
2021/10/26	2	63.40	0	0.00	63.20	2	10,238	0.02%
2021/10/22	0	0.00	11	62.97	63.40	-11	10,272	-0.11%
2021/10/21	3	62.33	0	0.00	62.00	3	10,391	0.03%
2021/10/20	7	62.83	2	62.85	62.50	5	10,371	0.05%
2021/10/19	2	62.20	0	0.00	62.60	2	10,431	0.02%
2021/10/18	4	62.05	0	0.00	61.60	4	10,449	0.04%
2021/10/15	1	62.30	1	62.10	62.10	0	10,594	0.00%
2021/10/14	1	61.20	0	0.00	61.10	1	10,699	0.01%
2021/10/13	12	61.03	0	0.00	61.00	12	10,799	0.11%
2021/10/12	14	62.11	10	62.10	62.00	4	10,866	0.04%
2021/10/08	15	63.69	4	64.40	63.30	11	11,163	0.10%
2021/10/07	2	65.90	1	66.10	65.90	1	11,005	0.01%
2021/10/05	4	65.35	13	63.10	65.40	-9	11,117	-0.08%
2021/10/04	17	65.71	8	65.94	65.00	9	11,081	0.08%
2021/10/01	11	66.88	1	67.00	67.30	10	11,063	0.09%
2021/09/30	2	67.35	0	0.00	67.50	2	11,044	0.02%
2021/09/29	9	67.79	2	67.95	67.20	7	11,088	0.06%
2021/09/27	1	71.30	0	0.00	70.80	1	10,972	0.01%
2021/09/24	4	71.27	3	71.17	71.40	1	10,977	0.01%
2021/09/23	2	71.30	0	0.00	71.00	2	10,987	0.02%
2021/09/22	4	70.15	5	70.50	70.50	-1	11,005	-0.01%
2021/09/17	1	71.40	0	0.00	71.60	1	11,223	0.01%
2021/09/16	5	71.80	1	72.60	71.80	4	11,224	0.04%
2021/09/15	1	71.60	7	72.20	71.80	-6	11,200	-0.05%
2021/09/14	7	73.37	6	73.12	72.70	1	11,146	0.01%
2021/09/13	4	74.15	3	73.77	73.70	1	11,062	0.01%
2021/09/10	8	74.20	1	74.20	74.50	7	11,038	0.06%
2021/09/09	6	73.80	2	73.50	73.50	4	10,992	0.04%
2021/09/08	6	73.35	1	73.20	73.30	5	10,921	0.05%
2021/09/07	8	75.38	26	76.40	74.40	-18	10,732	-0.17%
2021/09/06	62	83.67	43	83.01	78.00	19	10,307	0.18%
2021/09/03	6	80.63	25	79.89	81.10	-19	8,879	-0.21%
2021/09/02	0	0.00	3	79.90	79.40	-3	8,739	-0.03%
2021/09/01	7	78.67	21	78.90	80.40	-14	8,616	-0.16%
2021/08/31	1	76.60	0	0.00	77.10	1	8,442	0.01%
2021/08/30	0	0.00	5	76.66	77.00	-5	8,363	-0.06%
2021/08/27	2	75.40	2	75.50	75.80	0	8,235	0.00%
2021/08/25	3	72.70	4	72.73	72.50	-1	7,914	-0.01%
2021/08/23	1	74.50	0	0.00	74.50	1	7,774	0.01%
2021/08/20	0	0.00	5	73.20	73.20	-5	7,784	-0.06%
2021/08/19	2	73.45	0	0.00	73.10	2	7,799	0.03%
2021/08/18	5	74.16	1	74.80	75.00	4	7,769	0.05%
2021/08/16	4	73.38	6	72.97	73.90	-2	7,666	-0.03%
2021/08/13	6	73.87	17	75.10	73.60	-11	7,604	-0.14%
2021/08/12	0	0.00	16	76.39	77.70	-16	7,512	-0.21%
2021/08/11	4	76.70	7	76.06	76.10	-3	7,479	-0.04%
2021/08/10	6	77.87	3	78.07	77.60	3	7,395	0.04%
2021/08/09	52	79.71	32	79.11	78.40	20	7,253	0.28%
2021/08/06	45	80.74	108	81.08	80.90	-63	7,024	-0.90%	大賣/
2021/08/05	100	80.38	20	80.16	80.20	80	6,752	1.18%
2021/08/04	39	78.55	54	78.20	79.30	-15	6,309	-0.24%
2021/08/03	4	75.83	1	75.80	76.00	3	6,020	0.05%
2021/08/02	36	75.73	33	75.02	75.30	3	5,948	0.05%
2021/07/30	15	74.90	17	75.06	75.00	-2	5,915	-0.03%
2021/07/29	0	0.00	5	72.32	72.70	-5	5,731	-0.09%
2021/07/28	8	71.89	2	71.25	71.40	6	5,731	0.10%
2021/07/27	16	74.70	43	73.85	73.30	-27	5,775	-0.47%
2021/07/26	31	72.78	0	0.00	72.90	31	5,705	0.54%
2021/07/23	1	72.50	11	72.71	72.10	-10	5,714	-0.18%
2021/07/22	3	71.40	3	72.10	71.40	0	5,670	0.00%
2021/07/21	10	69.58	0	0.00	69.70	10	5,620	0.18%
2021/07/20	2	75.40	1	74.30	74.30	1	5,503	0.02%
2021/07/19	10	76.48	0	0.00	76.70	10	5,366	0.19%
2021/07/16	6	77.05	14	77.30	77.70	-8	5,334	-0.15%
2021/07/15	1	77.30	9	77.58	77.20	-8	5,233	-0.15%
2021/07/14	1	74.50	7	74.41	74.40	-6	4,848	-0.12%
2021/07/13	0	0.00	33	74.70	73.90	-33	4,873	-0.68%
2021/07/12	2	73.45	4	74.13	74.70	-2	4,849	-0.04%
2021/07/09	1	73.60	0	0.00	72.90	1	4,783	0.02%
2021/07/08	7	73.67	6	73.87	73.80	1	4,827	0.02%
2021/07/07	1	72.80	2	72.90	73.10	-1	4,826	-0.02%
2021/07/06	6	72.10	6	73.13	73.30	0	4,837	0.00%
2021/07/05	7	71.99	2	72.30	72.50	5	4,784	0.10%
2021/07/02	3	71.30	0	0.00	71.50	3	4,789	0.06%
2021/07/01	1	71.50	2	71.50	71.10	-1	4,861	-0.02%
2021/06/30	9	71.46	8	71.70	72.00	1	4,933	0.02%
2021/06/29	23	72.33	13	71.88	71.90	10	4,933	0.20%
2021/06/28	4	72.45	15	72.47	72.80	-11	4,940	-0.22%
2021/06/25	6	70.07	0	0.00	70.20	6	4,782	0.13%
2021/06/23	0	0.00	1	69.80	69.60	-1	4,879	-0.02%
2021/06/22	2	69.15	0	0.00	69.60	2	4,933	0.04%
2021/06/21	5	69.26	0	0.00	69.10	5	4,978	0.10%
2021/06/18	1	70.00	0	0.00	69.00	1	5,103	0.02%
2021/06/17	1	70.10	0	0.00	70.60	1	5,159	0.02%
2021/06/16	1	70.70	0	0.00	70.00	1	5,570	0.02%
2021/06/15	11	70.08	0	0.00	70.20	11	5,934	0.19%
2021/06/10	3	70.20	9	70.14	70.50	-6	6,026	-0.10%
2021/06/09	6	69.67	3	69.20	69.20	3	6,028	0.05%
2021/06/08	8	70.79	8	70.28	70.80	0	6,018	0.00%
2021/06/07	1	67.50	0	0.00	68.40	1	5,972	0.02%
2021/06/04	0	0.00	3	68.00	68.40	-3	6,017	-0.05%
2021/06/03	1	68.20	0	0.00	68.30	1	6,179	0.02%
2021/06/02	2	67.85	3	68.20	68.20	-1	6,293	-0.02%
2021/06/01	4	68.18	0	0.00	68.20	4	6,438	0.06%
2021/05/28	3	68.20	0	0.00	68.20	3	6,787	0.04%
2021/05/25	4	66.80	0	0.00	66.90	4	7,011	0.06%
2021/05/24	0	0.00	4	64.63	65.10	-4	7,036	-0.06%
2021/05/21	0	0.00	2	64.25	64.50	-2	7,126	-0.03%
2021/05/20	1	65.50	1	64.40	64.40	0	7,215	0.00%
2021/05/19	0	0.00	2	66.00	66.60	-2	7,194	-0.03%
2021/05/18	3	65.47	0	0.00	66.50	3	7,226	0.04%
2021/05/17	6	62.38	6	63.37	62.80	0	7,313	0.00%
2021/05/14	9	66.56	1	66.20	66.60	8	7,287	0.11%
2021/05/13	2	64.05	22	64.48	65.20	-20	7,294	-0.27%
2021/05/12	11	66.58	11	62.75	64.50	0	7,288	0.00%
2021/05/11	6	67.73	28	67.82	67.10	-22	7,276	-0.30%
2021/05/10	2	70.95	1	70.80	71.00	1	7,238	0.01%
2021/05/07	4	70.70	0	0.00	71.00	4	7,429	0.05%
2021/05/06	9	71.16	3	71.60	70.60	6	7,469	0.08%
2021/05/05	1.3	71.09	3	70.77	70.40	-1.7	7,787	-0.02%
2021/05/04	14	71.78	10	71.40	71.60	4	7,862	0.05%
2021/05/03	31	75.23	6	74.90	73.90	25	7,892	0.32%
2021/04/29	3	77.43	1	77.80	77.40	2	7,910	0.03%
2021/04/28	8	77.40	5	77.64	78.20	3	7,975	0.04%
2021/04/27	0	0.00	5	76.70	76.90	-5	8,214	-0.06%
2021/04/26	25	76.50	0	0.00	76.90	25	8,350	0.30%
2021/04/23	9	75.53	3	75.73	76.00	6	8,475	0.07%
2021/04/22	10	76.61	5	77.20	75.20	5	8,655	0.06%
2021/04/21	7	77.53	4	77.45	77.50	3	8,814	0.03%
2021/04/20	20	77.03	1	76.60	76.60	19	8,958	0.21%
2021/04/19	7	77.00	1	77.30	77.10	6	9,392	0.06%
2021/04/16	2	77.90	3	77.80	77.90	-1	9,443	-0.01%
2021/04/15	11	76.03	13	76.12	76.50	-2	9,484	-0.02%
2021/04/14	5	76.04	11	75.52	75.30	-6	9,628	-0.06%
2021/04/13	3	77.23	4	76.55	76.40	-1	9,586	-0.01%
2021/04/09	2	78.00	6	77.92	78.00	-4	9,547	-0.04%
2021/04/08	5	77.88	4	77.40	77.60	1	9,492	0.01%
2021/04/07	3	77.70	0	0.00	77.80	3	9,452	0.03%
2021/04/06	14	79.00	33	79.41	79.00	-19	9,396	-0.20%
2021/04/01	11	78.05	15	77.70	78.00	-4	9,316	-0.04%
2021/03/31	8	77.76	2	78.20	77.70	6	9,285	0.06%
2021/03/30	1	78.00	9	77.64	77.80	-8	9,223	-0.09%
2021/03/29	11	76.91	7	76.67	76.70	4	9,172	0.04%
2021/03/26	2	76.50	3	76.93	76.70	-1	9,239	-0.01%
2021/03/25	2	76.20	7	76.11	76.10	-5	9,189	-0.05%
2021/03/24	12	75.72	2	75.45	75.50	10	9,144	0.11%
2021/03/23	2	75.60	1	76.30	75.80	1	9,116	0.01%
2021/03/22	5	75.04	4	74.95	74.70	1	9,009	0.01%
2021/03/19	21	77.04	49	77.70	76.00	-28	8,985	-0.31%
2021/03/18	32	75.33	72	76.14	77.90	-40	8,602	-0.46%
2021/03/17	1	74.30	13	73.69	73.50	-12	8,297	-0.14%
2021/03/16	1	73.40	0	0.00	73.70	1	8,465	0.01%
2021/03/15	3	73.40	1	73.30	73.60	2	8,607	0.02%
2021/03/12	9	72.71	0	0.00	72.70	9	8,634	0.10%
2021/03/11	0	0.00	3	72.40	73.10	-3	8,692	-0.03%
2021/03/10	0	0.00	1	71.30	71.70	-1	8,969	-0.01%
2021/03/09	8.2	70.56	0	0.00	71.40	8.2	8,988	0.09%
2021/03/08	22	72.77	0	0.00	72.20	22	8,885	0.25%
2021/03/05	15	73.39	29	73.72	72.70	-14	8,795	-0.16%
2021/03/04	9.5	74.05	4	74.38	74.10	5.5	8,709	0.06%
2021/03/03	28	74.29	11	75.84	75.10	17	8,584	0.20%
2021/03/02	14	76.88	28	75.66	75.50	-14	8,370	-0.17%
2021/02/26	2	73.65	8	73.83	74.10	-6	8,284	-0.07%
2021/02/25	9	74.19	16	74.71	74.50	-7	8,286	-0.08%
2021/02/24	14	74.18	8	74.80	74.40	6	8,260	0.07%
2021/02/23	17	74.42	1.4	74.54	74.40	15.6	8,214	0.19%
2021/02/22	12	74.95	24	74.94	75.50	-12	8,142	-0.15%
2021/02/19	4	73.05	2	73.20	73.20	2	8,051	0.02%
2021/02/18	12	73.43	13	73.58	73.90	-1	8,059	-0.01%
2021/02/17	36	73.53	1	73.80	73.50	35	8,050	0.43%
2021/02/05	6	71.33	0	0.00	71.30	6	7,963	0.08%
2021/02/04	10	70.30	2	70.40	70.30	8	8,045	0.10%
2021/02/03	31	71.48	0	0.00	71.20	31	8,085	0.38%
2021/02/02	5	72.02	7	72.03	72.40	-2	8,171	-0.02%
2021/02/01	0	0.00	8	68.50	69.50	-8	8,259	-0.10%
2021/01/29	26	70.92	6	70.70	69.20	20	8,380	0.24%
2021/01/28	4	73.38	8	72.91	72.50	-4	8,195	-0.05%
2021/01/27	30	76.27	24	76.34	75.70	6	8,077	0.07%
2021/01/26	4	75.95	8	75.88	75.70	-4	7,652	-0.05%
2021/01/25	12	75.76	7	75.89	75.70	5	7,537	0.07%
2021/01/22	3	75.27	6	75.20	75.40	-3	7,400	-0.04%
2021/01/21	14	74.61	5	74.94	74.40	9	7,308	0.12%
2021/01/20	17	75.52	25	75.54	73.70	-8	7,247	-0.11%
2021/01/19	7	74.20	40	74.15	74.50	-33	6,991	-0.47%
2021/01/18	13	74.29	5	75.06	73.90	8	6,871	0.12%
2021/01/15	7	74.09	19	74.08	74.50	-12	6,733	-0.18%
2021/01/14	3	73.60	7	72.93	73.80	-4	6,597	-0.06%
2021/01/13	4	72.03	4	72.15	72.10	0	6,359	0.00%
2021/01/12	25	71.45	181	70.87	70.40	-156	6,189	-2.52%	大賣/鉅額交易
2021/01/11	24	69.12	212	69.29	69.30	-188	5,733	-3.28%	大賣/鉅額交易
2021/01/08	10	67.84	49	68.16	68.20	-39	5,658	-0.69%
2021/01/07	17	67.38	53	67.86	68.00	-36	5,631	-0.64%
2021/01/06	32	66.80	2	67.30	66.30	30	5,544	0.54%
2021/01/05	26	67.19	18	67.13	67.40	8	5,529	0.14%
2021/01/04	30	67.03	14	67.12	67.40	16	5,549	0.29%
2020/12/31	1	65.90	6	66.45	66.40	-5	5,526	-0.09%
2020/12/30	1	65.70	0	0.00	65.90	1	5,566	0.02%
2020/12/29	12	66.21	3	67.10	65.80	9	5,641	0.16%
2020/12/28	2	66.40	0	0.00	66.40	2	5,700	0.04%
2020/12/25	3	66.10	6	66.45	66.20	-3	5,808	-0.05%
2020/12/24	6	65.73	8	65.98	65.70	-2	5,943	-0.03%
2020/12/23	27	65.81	0	0.00	65.70	27	6,053	0.45%
2020/12/22	7	66.80	8	67.19	66.30	-1	6,265	-0.02%
2020/12/21	1	65.80	21	65.80	66.50	-20	6,312	-0.32%
2020/12/18	6	65.30	6	65.45	65.00	0	6,562	0.00%
2020/12/17	21	65.67	5	66.10	65.40	16	6,740	0.24%
2020/12/16	21	65.87	13	66.23	66.20	8	6,843	0.12%
2020/12/15	14	66.01	1	66.10	65.30	13	6,937	0.19%
2020/12/14	35	67.04	8	67.50	66.90	27	7,196	0.38%
2020/12/11	8	67.21	4	67.80	67.40	4	7,464	0.05%
2020/12/10	28	68.77	48	69.12	68.70	-20	7,457	-0.27%
2020/12/09	3	68.13	31	67.43	69.00	-28	7,231	-0.39%
2020/12/08	8	66.21	3	66.00	66.20	5	7,038	0.07%
2020/12/07	17	67.34	23	67.12	66.60	-6	7,006	-0.09%
2020/12/04	3	67.80	40	67.66	67.40	-37	6,886	-0.54%
2020/12/03	16	65.97	5	66.22	66.20	11	6,546	0.17%
2020/12/02	6	65.08	12	65.52	65.80	-6	6,477	-0.09%
2020/12/01	1	64.50	25	64.88	65.20	-24	6,433	-0.37%
2020/11/30	7	64.86	5	65.20	64.30	2	6,390	0.03%
2020/11/27	3	64.80	0	0.00	64.70	3	6,320	0.05%
2020/11/26	5	65.20	0	0.00	65.00	5	6,301	0.08%
2020/11/25	36	66.03	22	66.66	65.40	14	6,267	0.22%
2020/11/24	20	65.60	9	65.81	65.80	11	6,159	0.18%
2020/11/23	1	65.50	5	65.40	65.50	-4	6,145	-0.07%
2020/11/20	10	64.80	7	64.90	64.90	3	6,156	0.05%
2020/11/19	1	64.40	2	64.50	64.50	-1	6,148	-0.02%
2020/11/18	6	65.12	0	0.00	64.90	6	6,152	0.10%
2020/11/17	6	65.08	12	65.38	65.30	-6	6,139	-0.10%
2020/11/16	1	64.70	1	64.90	64.70	0	6,165	0.00%
2020/11/13	5	65.28	42	64.97	65.00	-37	6,144	-0.60%
2020/11/12	6	65.37	10	65.99	65.60	-4	6,125	-0.07%
2020/11/11	10	65.00	56	65.00	65.00	-46	6,016	-0.76%
2020/11/10	0	0.00	5	64.52	64.90	-5	5,943	-0.08%
2020/11/09	1	64.00	6	64.80	64.20	-5	5,793	-0.09%
2020/11/06	3	63.70	13	63.58	64.00	-10	5,608	-0.18%
2020/11/04	5	61.90	5	62.30	62.30	0	5,425	0.00%
2020/11/03	0	0.00	4	62.80	62.50	-4	5,420	-0.07%
2020/11/02	4	62.28	2	62.10	62.00	2	5,444	0.04%
2020/10/30	0	0.00	2	62.70	62.50	-2	5,478	-0.04%
2020/10/29	0	0.00	1	62.40	63.00	-1	5,497	-0.02%
2020/10/28	5	62.86	5	63.16	62.90	0	5,606	0.00%
2020/10/27	3	62.30	4	62.58	62.90	-1	5,640	-0.02%
2020/10/26	10	62.10	0	0.00	61.80	10	5,717	0.17%
2020/10/23	0	0.00	2	62.75	62.80	-2	5,800	-0.03%
2020/10/22	0	0.00	6	62.50	62.80	-6	5,902	-0.10%
2020/10/21	3	61.87	0	0.00	61.50	3	5,936	0.05%
2020/10/20	0	0.00	6	61.87	61.70	-6	6,041	-0.10%
2020/10/19	7	61.64	7	61.80	61.50	0	6,278	0.00%
2020/10/16	0	0.00	5	61.00	61.00	-5	6,454	-0.08%
2020/10/15	6	60.90	0	0.00	60.60	6	6,530	0.09%
2020/10/14	10	61.67	21	61.37	61.20	-11	6,619	-0.17%
2020/10/13	10	62.60	15	62.10	62.40	-5	6,640	-0.08%
2020/10/12	26	62.78	10	62.65	62.60	16	6,671	0.24%
2020/10/08	20	62.10	2	62.10	61.90	18	6,657	0.27%
2020/10/07	4	62.50	1	62.50	62.30	3	6,683	0.04%
2020/10/06	25	62.96	0	0.00	62.60	25	6,690	0.37%
2020/10/05	8	63.08	0	0.00	63.50	8	6,769	0.12%
2020/09/30	6	63.72	23	63.57	63.40	-17	6,793	-0.25%
2020/09/29	1	63.30	9	63.02	63.80	-8	6,767	-0.12%
2020/09/28	14	62.34	7	62.67	62.30	7	6,792	0.10%
2020/09/25	11	63.35	28	61.31	61.70	-17	6,828	-0.25%
2020/09/24	7	63.39	62	63.43	64.50	-55	6,761	-0.81%
2020/09/23	21	63.89	9	64.19	63.70	12	6,709	0.18%
2020/09/22	0	0.00	9	63.01	63.10	-9	6,519	-0.14%
2020/09/21	4	62.75	1	62.40	62.40	3	6,430	0.05%
2020/09/18	0	0.00	8	62.15	62.10	-8	6,390	-0.13%
2020/09/17	12	62.16	12.1	62.29	62.10	-0.1	6,440	0.00%
2020/09/16	0	0.00	6	60.22	61.00	-6	6,182	-0.10%
2020/09/15	2	58.70	7	59.00	59.00	-5	5,942	-0.08%
2020/09/11	1	57.00	6	57.20	57.20	-5	6,047	-0.08%
2020/09/10	0	0.00	35	57.50	57.20	-35	6,092	-0.57%
2020/09/09	1	56.70	6	56.90	57.20	-5	6,143	-0.08%
2020/09/08	22	56.90	3	57.30	56.90	19	6,235	0.30%
2020/09/04	5	56.00	0	0.00	56.30	5	6,437	0.08%
2020/09/03	23	57.07	0	0.00	57.00	23	6,538	0.35%
2020/09/02	0	0.00	1	56.30	56.30	-1	6,662	-0.02%
2020/09/01	1	56.00	1	55.80	56.20	0	6,876	0.00%
2020/08/31	0	0.00	2	56.20	56.20	-2	7,075	-0.03%
2020/08/28	4	56.58	2	56.80	56.70	2	7,139	0.03%
2020/08/27	0	0.00	6	56.82	56.90	-6	7,232	-0.08%
2020/08/26	8	55.58	9	56.23	57.20	-1	7,295	-0.01%
2020/08/25	0	0.00	5	55.50	55.30	-5	7,306	-0.07%
2020/08/24	6	54.97	1	55.00	55.00	5	7,378	0.07%
2020/08/21	2	55.55	0	0.00	55.40	2	7,460	0.03%
2020/08/20	8	54.74	5	54.90	55.20	3	7,528	0.04%
2020/08/19	1	57.70	3	57.27	57.00	-2	7,581	-0.03%
2020/08/18	2.3	58.17	0	0.00	58.10	2.3	7,650	0.03%
2020/08/17	5	58.50	0	0.00	58.60	5	7,938	0.06%
2020/08/14	1	57.30	0	0.00	57.70	1	8,121	0.01%
2020/08/13	5	57.50	0	0.00	57.50	5	8,175	0.06%
2020/08/12	0	0.00	1	57.50	57.40	-1	8,237	-0.01%
2020/08/11	0	0.00	2	57.80	57.80	-2	8,324	-0.02%
2020/08/10	2	58.50	1	58.50	58.50	1	8,498	0.01%
2020/08/05	10	59.10	5	59.26	59.10	5	9,043	0.06%
2020/08/03	10	58.66	3	58.57	58.20	7	9,516	0.07%
2020/07/31	6	60.28	0	0.00	59.90	6	9,528	0.06%
2020/07/30	7	59.86	1	59.70	60.30	6	9,559	0.06%
2020/07/29	3	58.17	6	58.48	58.70	-3	9,761	-0.03%
2020/07/28	12	57.77	2	59.20	56.70	10	10,312	0.10%
2020/07/27	1	57.80	5	58.00	57.90	-4	10,360	-0.04%
2020/07/24	10	59.60	1	59.60	59.10	9	10,314	0.09%
2020/07/23	84	61.44	3	59.97	60.20	81	10,247	0.79%
2020/07/22	7	64.71	47	64.87	65.40	-40	10,050	-0.40%
2020/07/21	9	64.49	14	64.49	64.30	-5	9,878	-0.05%
2020/07/20	7	65.00	25.3	64.22	64.10	-18.3	9,873	-0.19%
2020/07/17	2	65.80	0	0.00	65.30	2	9,864	0.02%
2020/07/16	1	65.70	0	0.00	65.80	1	10,082	0.01%
2020/07/15	4	65.75	22	65.67	65.70	-18	10,334	-0.17%
2020/07/14	15	66.03	0	0.00	65.70	15	10,418	0.14%
2020/07/13	3	65.33	6	65.45	65.80	-3	10,395	-0.03%
2020/07/10	79	65.45	8	65.29	65.10	71	10,466	0.68%
2020/07/09	38	66.96	5	67.06	66.90	33	10,336	0.32%
2020/07/08	5	66.86	57	67.30	67.60	-52	10,258	-0.51%
2020/07/07	47	67.03	91	66.72	66.70	-44	10,186	-0.43%
2020/07/06	28	67.76	3	67.83	68.00	25	10,039	0.25%
2020/07/03	0	0.00	11	66.45	66.90	-11	9,910	-0.11%
2020/07/02	52	65.24	6	65.75	65.90	46	9,817	0.47%
2020/07/01	52	64.22	0	0.00	64.30	52	9,704	0.54%
2020/06/30	2	64.40	0	0.00	64.30	2	9,635	0.02%
2020/06/29	8	63.76	2	64.00	64.20	6	9,556	0.06%
2020/06/24	4	63.85	11	63.71	64.00	-7	9,483	-0.07%
2020/06/23	40	62.76	1	63.00	63.10	39	9,367	0.42%
2020/06/22	60	62.68	1	63.00	62.90	59	9,351	0.63%
2020/06/19	36	62.46	5	62.42	62.90	31	9,352	0.33%
2020/06/18	8	61.46	4	62.08	62.30	4	9,280	0.04%
2020/06/16	2	61.90	2	62.00	61.90	0	9,236	0.00%
2020/06/15	0	0.00	1	61.70	61.00	-1	9,285	-0.01%
2020/06/12	1	60.10	31	60.21	61.00	-30	9,248	-0.32%
2020/06/11	93	60.73	1	61.30	60.70	92	9,251	0.99%
2020/06/10	8	61.33	1	61.80	62.00	7	9,156	0.08%
2020/06/09	17	62.48	2	62.45	61.90	15	9,132	0.16%
2020/06/08	64	63.34	19	63.35	63.10	45	9,098	0.49%
2020/06/05	25	62.60	33	62.23	62.80	-8	8,902	-0.09%
2020/06/04	6	61.48	5	61.36	61.50	1	8,719	0.01%
2020/06/03	37	61.39	0	0.00	61.40	37	8,688	0.43%
2020/06/02	1	61.30	27	61.60	61.30	-26	8,577	-0.30%
2020/06/01	5	61.70	8	61.63	61.70	-3	8,496	-0.04%
2020/05/29	8	61.25	81	61.21	61.40	-73	8,429	-0.87%
2020/05/28	10	61.42	4	61.43	60.90	6	8,383	0.07%
2020/05/27	0	0.00	8	60.94	61.40	-8	8,324	-0.10%
2020/05/26	36	60.97	8	61.00	61.10	28	8,290	0.34%
2020/05/25	11	60.59	4	60.60	60.70	7	8,155	0.09%
2020/05/22	8	60.64	4	60.50	60.20	4	8,059	0.05%
2020/05/21	18	59.84	2	59.30	59.70	16	7,789	0.21%
2020/05/20	34	58.45	0	0.00	58.40	34	7,631	0.45%
2020/05/19	30	58.83	2	58.80	58.80	28	7,618	0.37%
2020/05/18	7	58.26	0	0.00	58.20	7	7,609	0.09%
2020/05/15	17	58.78	8	59.00	58.90	9	7,552	0.12%
2020/05/14	10	59.50	6	58.90	58.10	4	7,383	0.05%
2020/05/13	13	60.66	3	60.70	60.80	10	7,110	0.14%
2020/05/12	3	61.07	20	61.00	61.30	-17	6,963	-0.24%
2020/05/11	14	61.41	14	61.56	61.40	0	6,866	0.00%
2020/05/08	26	61.11	22	60.87	60.80	4	6,743	0.06%
2020/05/07	15	59.21	12	59.31	59.50	3	6,377	0.05%
2020/05/06	2	59.15	18	59.20	59.00	-16	6,287	-0.25%
2020/05/05	49	58.56	4	58.73	59.20	45	6,175	0.73%
2020/05/04	25	58.38	11	58.72	59.00	14	5,859	0.24%
2020/04/30	0	0.00	21	56.04	56.60	-21	5,207	-0.40%
2020/04/29	1	54.20	1	54.30	54.20	0	5,088	0.00%
2020/04/27	5	54.10	6	53.95	54.10	-1	5,143	-0.02%
2020/04/24	3	52.90	0	0.00	53.00	3	5,093	0.06%
2020/04/23	1	52.60	0	0.00	52.60	1	5,093	0.02%
2020/04/22	63	52.60	1	52.70	52.60	62	5,010	1.24%
2020/04/21	19	55.43	8	54.34	53.10	11	4,869	0.23%
2020/04/20	0	0.00	37	57.46	57.30	-37	4,575	-0.81%
2020/04/17	5	55.60	17	55.18	56.00	-12	4,292	-0.28%
2020/04/16	5	54.20	6	54.23	54.40	-1	4,181	-0.02%
2020/04/15	9	53.89	6	53.80	53.80	3	4,173	0.07%
2020/04/14	13	54.42	7	54.39	54.20	6	4,077	0.15%
2020/04/13	14	53.75	5	53.74	53.60	9	4,114	0.22%
2020/04/10	4	52.98	7	53.43	53.00	-3	4,166	-0.07%
2020/04/09	0	0.00	2	53.30	53.40	-2	4,259	-0.05%
2020/04/08	11	53.70	0	0.00	53.60	11	4,296	0.26%
2020/04/07	28	52.07	0	0.00	52.60	28	4,269	0.66%
2020/03/31	3	49.80	0	0.00	49.50	3	4,200	0.07%
2020/03/30	3	49.80	0	0.00	49.70	3	4,167	0.07%
2020/03/27	0	0.00	1	50.90	50.50	-1	4,142	-0.02%
2020/03/26	1	49.50	3	49.47	50.50	-2	4,083	-0.05%
2020/03/25	2	49.98	3	50.17	49.40	-1	4,059	-0.02%
2020/03/24	1	46.70	3	46.70	46.75	-2	4,033	-0.05%
2020/03/20	6	47.58	0	0.00	45.85	6	4,202	0.14%
2020/03/19	3	46.10	1	47.80	45.10	2	4,310	0.05%
2020/03/18	0	0.00	10	50.90	50.10	-10	4,301	-0.23%
2020/03/17	1	52.80	0	0.00	51.00	1	4,312	0.02%
2020/03/13	7	52.23	0	0.00	54.60	7	4,334	0.16%
2020/03/12	6	54.58	0	0.00	54.70	6	4,346	0.14%
2020/03/09	0	0.00	104	58.60	57.60	-104	4,873	-2.13%	大賣/鉅額交易
2020/03/05	1	59.80	1	59.60	59.80	0	4,914	0.00%
2020/03/04	0	0.00	1	58.90	58.90	-1	5,013	-0.02%
2020/03/03	1	59.10	3	58.90	58.70	-2	5,164	-0.04%
2020/03/02	2	58.45	1	58.20	58.20	1	5,453	0.02%
2020/02/27	2	58.90	0	0.00	58.50	2	5,706	0.04%
2020/02/26	3	59.70	0	0.00	59.30	3	5,731	0.05%
2020/02/24	3	59.73	0	0.00	59.60	3	5,713	0.05%
2020/02/21	1	60.10	0	0.00	60.00	1	5,704	0.02%
2020/02/20	3	60.50	0	0.00	60.40	3	5,729	0.05%
2020/02/19	4	60.45	6	60.50	60.30	-2	5,715	-0.03%
2020/02/18	3	60.73	0	0.00	60.50	3	5,718	0.05%
2020/02/14	6	62.10	3	61.90	61.70	3	5,692	0.05%
2020/02/13	3	61.40	16	61.39	61.00	-13	5,677	-0.23%
2020/02/12	1	62.10	3	61.93	62.00	-2	5,655	-0.04%
2020/02/11	2	61.25	2	61.40	61.50	0	5,653	0.00%
2020/02/06	1	61.10	21	61.02	61.50	-20	5,769	-0.35%
2020/02/05	6	60.07	1	60.70	60.70	5	5,954	0.08%
2020/02/04	3	60.37	11	60.34	60.80	-8	6,003	-0.13%
2020/02/03	6	58.78	0	0.00	59.40	6	6,032	0.10%
2020/01/31	9	60.64	1	60.90	60.60	8	6,006	0.13%
2020/01/30	3	61.03	1	60.70	60.30	2	6,060	0.03%
2020/01/16	13	65.90	0	0.00	65.80	13	6,075	0.21%
2020/01/15	1	66.60	3	66.93	66.60	-2	6,115	-0.03%
2020/01/14	1	66.50	1	66.60	66.50	0	6,184	0.00%
2020/01/13	4	66.18	4	66.63	66.10	0	6,246	0.00%
2020/01/10	2	65.25	9	65.63	64.90	-7	6,333	-0.11%
2020/01/08	11	64.25	6	64.40	64.00	5	6,401	0.08%
2020/01/07	2	64.75	0	0.00	64.30	2	6,423	0.03%
2020/01/06	8	64.90	0	0.00	64.80	8	6,394	0.13%
2020/01/03	5	67.64	8	67.68	67.20	-3	6,405	-0.05%
2020/01/02	2	68.30	11	68.09	68.40	-9	6,381	-0.14%
2019/12/30	1	67.50	1	67.90	67.40	0	6,351	0.00%
2019/12/27	1	67.30	1	67.50	67.70	0	6,366	0.00%
2019/12/26	5	67.20	2	67.00	67.20	3	6,365	0.05%
2019/12/25	0	0.00	2	66.60	66.70	-2	6,378	-0.03%
2019/12/24	1	66.30	0	0.00	65.70	1	6,444	0.02%
2019/12/20	1	67.10	2	67.15	66.80	-1	6,508	-0.02%
2019/12/19	1	67.50	6	67.32	67.30	-5	6,508	-0.08%
2019/12/18	108	67.70	2	68.20	67.50	106	6,518	1.63%	大買/鉅額交易
2019/12/17	0	0.00	8	67.13	67.20	-8	6,526	-0.12%
2019/12/16	0	0.00	3	67.77	66.40	-3	6,471	-0.05%
2019/12/13	2	64.20	4	65.05	66.10	-2	6,351	-0.03%
2019/12/12	0	0.00	2	66.10	65.30	-2	6,471	-0.03%
2019/12/11	2	65.20	2	65.40	65.80	0	6,678	0.00%
2019/12/10	0	0.00	2	65.95	66.10	-2	6,612	-0.03%
2019/12/09	0	0.00	7	65.73	66.10	-7	6,643	-0.11%
2019/12/06	3	65.13	5	65.68	65.00	-2	6,611	-0.03%
2019/12/05	2	65.45	16	65.47	65.50	-14	6,614	-0.21%
2019/12/04	14	63.61	27	63.69	63.90	-13	6,409	-0.20%
2019/12/03	1	62.20	5	62.48	62.50	-4	6,279	-0.06%
2019/12/02	7	62.39	5	62.48	62.30	2	6,303	0.03%
2019/11/29	6	63.23	41	62.79	62.80	-35	6,357	-0.55%
2019/11/28	3	63.33	20	63.27	63.40	-17	6,317	-0.27%
2019/11/27	3	62.47	76	61.72	62.60	-73	6,228	-1.17%
2019/11/26	5	62.54	65	62.81	62.30	-60	5,915	-1.01%
2019/11/25	0	0.00	1	61.30	61.90	-1	5,640	-0.02%
2019/11/21	1	60.60	0	0.00	60.60	1	5,689	0.02%
2019/11/20	0	0.00	5	60.20	60.30	-5	5,715	-0.09%
2019/11/19	3	61.10	0	0.00	60.60	3	5,754	0.05%
2019/11/18	4	61.80	1	61.90	61.80	3	5,727	0.05%
2019/11/15	5	61.40	11	61.39	61.50	-6	5,763	-0.10%
2019/11/14	5	60.10	1	60.40	60.00	4	5,750	0.07%
2019/11/13	8	60.40	0	0.00	60.40	8	5,748	0.14%
2019/11/11	1	60.40	0	0.00	60.10	1	5,816	0.02%
2019/11/07	10	60.64	0	0.00	60.70	10	5,840	0.17%
2019/11/06	14	62.12	0	0.00	61.60	14	5,802	0.24%
2019/11/05	13	62.32	1	62.80	62.20	12	5,800	0.21%
2019/11/04	26	62.62	18	62.53	62.60	8	5,761	0.14%
2019/11/01	2	61.30	2	61.10	61.10	0	5,616	0.00%
2019/10/31	6	60.45	0	0.00	60.40	6	5,729	0.10%
2019/10/29	0	0.00	1	60.00	59.90	-1	5,913	-0.02%
2019/10/28	72	61.61	0	0.00	61.20	72	5,865	1.23%
2019/10/25	0	0.00	6	61.42	61.20	-6	5,863	-0.10%
2019/10/24	0	0.00	1	61.80	62.00	-1	5,906	-0.02%
2019/10/23	5	61.00	5	60.88	61.10	0	5,934	0.00%
2019/10/21	14	60.16	6.2	59.87	60.60	7.8	6,022	0.13%
2019/10/18	1	59.50	4	59.58	59.60	-3	6,050	-0.05%
2019/10/16	1	57.90	0	0.00	57.50	1	6,184	0.02%
2019/10/15	4	58.13	10	57.90	57.70	-6	6,207	-0.10%
2019/10/14	13	57.73	0	0.00	57.30	13	6,316	0.21%
2019/10/09	2	57.30	2	57.00	57.00	0	6,355	0.00%
2019/10/08	2	57.80	13	57.85	57.50	-11	6,326	-0.17%
2019/10/04	5	59.06	1	59.20	59.20	4	6,556	0.06%
2019/10/03	3	58.93	2	58.95	58.90	1	6,588	0.02%
2019/10/02	9	59.08	0	0.00	59.20	9	6,596	0.14%
2019/10/01	1	58.10	0	0.00	58.40	1	6,620	0.02%
2019/09/27	0	0.00	1	57.60	57.50	-1	6,683	-0.01%
2019/09/26	15	58.47	1	58.30	58.10	14	6,755	0.21%
2019/09/23	0.2	58.90	0	0.00	58.60	0.2	7,281	0.00%
2019/09/20	12	58.89	2	58.85	58.50	10	7,282	0.14%
2019/09/19	0	0.00	1	60.10	59.80	-1	7,180	-0.01%
2019/09/18	1	59.60	2	59.55	59.70	-1	7,220	-0.01%
2019/09/17	3	59.53	5	59.64	59.50	-2	7,192	-0.03%
2019/09/16	14	61.07	1	61.00	61.00	13	7,126	0.18%
2019/09/12	3	63.67	15	63.40	63.40	-12	7,180	-0.17%
2019/09/11	1	63.00	0	0.00	63.50	1	7,329	0.01%
2019/09/10	2	63.00	1	63.40	63.00	1	7,299	0.01%
2019/09/09	4	64.03	0	0.00	63.20	4	7,261	0.06%
2019/09/06	1	65.00	3	64.80	64.30	-2	7,277	-0.03%
2019/09/05	11	64.58	2	64.35	64.10	9	7,245	0.12%
2019/09/04	1	63.80	6	63.70	63.80	-5	7,168	-0.07%
2019/09/03	2	63.40	3	63.67	63.40	-1	7,294	-0.01%
2019/09/02	7	62.91	5	63.16	62.80	2	7,328	0.03%
2019/08/30	6	62.60	3	62.33	62.60	3	7,377	0.04%
2019/08/29	5	61.00	0	0.00	61.20	5	7,448	0.07%
2019/08/26	3	60.80	0	0.00	60.60	3	7,810	0.04%
2019/08/23	1	62.10	4	61.50	62.30	-3	7,845	-0.04%
2019/08/22	5	62.28	16	62.39	61.90	-11	7,863	-0.14%
2019/08/20	11	62.85	5	63.00	62.50	6	8,046	0.07%
2019/08/19	1	62.90	10	62.78	63.20	-9	8,193	-0.11%
2019/08/16	0	0.00	3	61.50	62.00	-3	8,637	-0.03%
2019/08/15	1	61.10	0	0.00	61.20	1	8,810	0.01%
2019/08/14	6	62.63	3	62.70	62.10	3	9,019	0.03%
2019/08/13	5	61.74	5	61.90	61.60	0	9,115	0.00%
2019/08/12	2	62.90	1	62.60	62.50	1	9,207	0.01%
2019/08/08	0	0.00	5	62.42	62.40	-5	9,224	-0.05%
2019/08/07	19	61.91	7	61.74	61.80	12	9,268	0.13%
2019/08/06	22	60.85	1	59.60	61.20	21	9,323	0.23%
2019/08/05	1	60.80	0	0.00	61.10	1	9,370	0.01%
2019/08/02	8	60.58	9	60.71	60.80	-1	9,463	-0.01%
2019/08/01	21	63.01	3	63.13	63.00	18	9,370	0.19%
2019/07/31	6	62.83	2	63.05	63.10	4	9,303	0.04%
2019/07/30	5	63.56	31	63.61	63.30	-26	9,468	-0.27%
2019/07/29	20	65.00	0	0.00	64.80	20	9,725	0.21%
2019/07/26	8	64.53	20	64.40	64.60	-12	10,007	-0.12%
2019/07/25	3	64.57	16	64.41	64.70	-13	10,123	-0.13%
2019/07/24	1	67.20	4	67.38	67.30	-3	10,078	-0.03%
2019/07/23	5.2	67.41	12	67.48	67.50	-6.8	9,997	-0.07%
2019/07/22	3	67.13	1	67.30	67.30	2	10,012	0.02%
2019/07/19	5	66.50	5	66.42	66.40	0	10,063	0.00%
2019/07/18	3	66.30	3	66.60	65.10	0	10,122	0.00%
2019/07/17	2	66.30	4	66.63	67.00	-2	10,026	-0.02%
2019/07/16	12	66.62	9	66.97	67.00	3	10,032	0.03%
2019/07/15	2	65.60	5	65.90	66.00	-3	9,885	-0.03%
2019/07/11	3	65.60	2	65.60	65.50	1	9,976	0.01%
2019/07/10	2	64.90	1	65.20	64.80	1	9,919	0.01%
2019/07/09	2	64.80	0	0.00	64.70	2	9,934	0.02%
2019/07/05	1	64.50	2	64.85	64.90	-1	10,056	-0.01%
2019/07/04	2	64.80	0	0.00	64.80	2	10,070	0.02%
2019/07/03	1	64.50	11	64.24	64.60	-10	10,040	-0.10%
2019/07/02	1	65.20	5	65.50	65.60	-4	9,969	-0.04%
2019/07/01	6	64.78	5	64.72	64.90	1	9,925	0.01%
2019/06/28	0	0.00	1	60.50	60.50	-1	9,612	-0.01%
2019/06/27	3	61.40	0	0.00	61.50	3	9,646	0.03%
2019/06/25	1	60.70	5	60.10	60.40	-4	9,666	-0.04%
2019/06/24	1	61.00	0	0.00	61.10	1	9,635	0.01%
2019/06/21	10	61.37	0	0.00	60.80	10	9,674	0.10%
2019/06/20	2	61.55	4	61.73	61.80	-2	9,584	-0.02%
2019/06/19	0	0.00	2	58.80	59.20	-2	9,430	-0.02%
2019/06/18	1	57.50	0	0.00	57.00	1	9,376	0.01%
2019/06/14	2	56.50	0	0.00	56.30	2	9,938	0.02%
2019/06/13	19	57.87	0	0.00	58.10	19	9,936	0.19%
2019/06/10	0	0.00	11	57.56	57.60	-11	9,804	-0.11%
2019/06/06	7	55.00	0	0.00	55.10	7	9,743	0.07%
2019/06/05	0	0.00	1	56.90	56.60	-1	9,652	-0.01%
2019/06/04	4	56.75	0	0.00	55.80	4	9,555	0.04%
2019/06/03	1	57.30	6	57.45	57.30	-5	9,476	-0.05%
2019/05/31	3	57.80	4	58.25	58.30	-1	9,479	-0.01%
2019/05/27	3	55.10	2	53.50	54.70	1	9,378	0.01%
2019/05/24	9	56.27	0	0.00	55.60	9	9,242	0.10%
2019/05/23	18	56.14	7	56.31	55.60	11	9,259	0.12%
2019/05/22	10	63.08	3	62.60	61.60	7	8,835	0.08%
2019/05/21	12	61.83	0	0.00	62.70	12	8,704	0.14%
2019/05/20	3	64.17	2	64.30	63.00	1	8,563	0.01%
2019/05/17	1	64.90	1	65.20	64.80	0	8,522	0.00%
2019/05/16	1	68.20	0	0.00	67.30	1	8,512	0.01%
2019/05/15	3	69.07	0	0.00	68.80	3	8,547	0.04%
2019/05/14	12	65.97	0	0.00	68.20	12	8,587	0.14%
2019/05/13	3	68.73	4	68.03	67.60	-1	8,553	-0.01%
2019/05/10	2	69.65	3	70.63	70.30	-1	8,577	-0.01%
2019/05/09	5	71.62	0	0.00	71.70	5	8,565	0.06%
2019/05/08	6	72.30	0	0.00	72.10	6	8,627	0.07%
2019/05/07	1	73.60	14	73.39	73.00	-13	8,588	-0.15%
2019/05/06	6	71.87	0	0.00	72.10	6	8,464	0.07%
2019/05/03	0	0.00	5	72.82	72.70	-5	8,301	-0.06%
2019/05/02	3	71.53	3	71.83	71.30	0	8,258	0.00%
2019/04/29	2	70.45	1.1	70.18	70.10	0.9	8,247	0.01%
2019/04/26	1	73.10	16	71.44	71.30	-15	8,221	-0.18%
2019/04/25	2	72.10	0	0.00	72.50	2	8,158	0.02%
2019/04/24	23	71.83	18	71.89	71.20	5	8,092	0.06%
2019/04/23	0	0.00	2	70.00	70.30	-2	8,014	-0.02%
2019/04/22	0	0.00	10	71.00	71.00	-10	7,933	-0.13%
2019/04/18	1	69.50	6	70.37	69.40	-5	7,908	-0.06%
2019/04/17	0	0.00	13	70.90	71.50	-13	7,871	-0.17%
2019/04/16	1	70.60	16	69.30	71.00	-15	7,812	-0.19%
2019/04/15	4	68.40	4	68.50	69.00	0	7,722	0.00%
2019/04/12	6	69.95	1	70.20	69.20	5	7,806	0.06%
2019/04/11	5	72.20	0	0.00	72.10	5	7,751	0.06%
2019/04/10	10	71.73	1	71.40	72.00	9	7,716	0.12%
2019/04/09	1	73.50	5	72.10	72.20	-4	7,665	-0.05%
2019/04/08	2	73.85	6	73.50	73.10	-4	7,654	-0.05%
2019/04/03	5	73.50	1	73.40	73.50	4	7,618	0.05%
2019/04/02	10	72.90	20.8	72.10	72.00	-10.8	7,558	-0.14%
2019/04/01	2	72.40	0	0.00	72.50	2	7,552	0.03%
2019/03/29	10	70.90	0	0.00	71.00	10	7,477	0.13%
2019/03/26	9	71.73	0	0.00	71.00	9	7,478	0.12%
2019/03/25	3	70.90	1	71.30	71.20	2	7,445	0.03%
2019/03/22	3	72.93	1	73.60	72.30	2	7,390	0.03%
2019/03/21	2	75.50	0	0.00	75.00	2	7,272	0.03%
2019/03/20	2	75.35	3	76.07	75.50	-1	7,225	-0.01%
2019/03/19	2	74.80	14	74.71	75.30	-12	7,156	-0.17%
2019/03/18	2	68.70	2	69.40	70.00	0	6,847	0.00%
2019/03/15	3	69.53	6	70.00	69.10	-3	6,800	-0.04%
2019/03/14	7	68.74	9	69.17	69.00	-2	6,800	-0.03%
2019/03/13	2	68.10	0	0.00	68.50	2	6,946	0.03%
2019/03/12	1	68.20	2	68.90	68.20	-1	7,133	-0.01%
2019/03/11	1	68.00	2	67.90	68.20	-1	7,398	-0.01%
2019/03/08	1	67.50	1	67.50	67.50	0	7,518	0.00%
2019/03/07	1	67.60	0	0.00	67.80	1	7,544	0.01%
2019/03/06	2	68.30	4	69.38	68.00	-2	7,654	-0.03%
2019/03/05	2	68.30	3	68.80	68.20	-1	7,669	-0.01%
2019/02/27	0	0.00	15	67.40	67.50	-15	7,709	-0.19%
2019/02/26	4	67.20	0	0.00	67.20	4	7,679	0.05%
2019/02/22	7	68.00	8	68.69	67.80	-1	7,692	-0.01%
2019/02/21	8	66.49	1	66.60	66.90	7	7,593	0.09%
2019/02/20	14	66.44	12	66.47	66.00	2	7,611	0.03%
2019/02/19	9	65.74	0	0.00	65.80	9	7,634	0.12%
2019/02/18	7	67.31	0	0.00	66.80	7	7,680	0.09%
2019/02/15	13	68.71	0	0.00	68.50	13	7,661	0.17%
2019/02/14	1	68.00	8	67.91	68.00	-7	7,634	-0.09%
2019/02/13	8	66.96	2	66.80	67.00	6	7,649	0.08%
2019/02/12	2	67.80	0	0.00	67.80	2	7,629	0.03%
2019/01/30	0	0.00	5	66.02	66.00	-5	7,873	-0.06%
2019/01/29	0	0.00	8	65.05	65.40	-8	7,934	-0.10%
2019/01/28	0	0.00	1	64.30	64.50	-1	7,957	-0.01%
2019/01/25	3	63.50	0	0.00	63.40	3	8,103	0.04%
2019/01/24	1	63.20	24	62.14	63.90	-23	8,265	-0.28%
2019/01/23	18	62.03	2	62.00	61.70	16	8,199	0.20%
2019/01/22	0	0.00	1	65.00	65.10	-1	7,988	-0.01%
2019/01/21	0	0.00	16	64.11	64.30	-16	7,936	-0.20%
2019/01/18	1	61.80	8	62.50	62.70	-7	7,898	-0.09%
2019/01/17	10	62.60	10	62.30	61.80	0	7,972	0.00%
2019/01/16	1	63.00	5	62.88	63.50	-4	7,960	-0.05%
2019/01/11	1	60.80	1	61.30	60.90	0	7,973	0.00%
2019/01/09	1	59.00	21	59.17	60.30	-20	8,001	-0.25%
2019/01/08	19	57.62	17	58.11	58.00	2	7,992	0.03%
2019/01/07	15	57.87	11	58.18	57.50	4	7,979	0.05%
2019/01/04	5	56.82	0	0.00	56.40	5	8,016	0.06%
2019/01/03	13	60.76	6	62.40	59.80	7	8,023	0.09%
2019/01/02	16	62.22	1	62.30	61.90	15	7,968	0.19%
2018/12/28	0	0.00	3	61.60	62.00	-3	8,044	-0.04%
2018/12/27	11	61.77	0	0.00	61.80	11	8,236	0.13%
2018/12/26	0	0.00	21	60.80	60.80	-21	8,213	-0.26%
2018/12/25	34	60.27	5	60.10	60.10	29	8,312	0.35%
2018/12/24	1	62.80	5	63.10	62.30	-4	8,307	-0.05%
2018/12/22	0	0.00	7	62.41	62.50	-7	8,295	-0.08%
2018/12/21	0	0.00	11	61.93	62.80	-11	8,358	-0.13%
2018/12/20	5	61.40	0	0.00	60.90	5	8,558	0.06%
2018/12/19	0	0.00	1	61.80	60.80	-1	8,554	-0.01%
2018/12/18	1	60.80	1	60.70	61.30	0	8,578	0.00%
2018/12/17	4	60.50	0	0.00	61.10	4	8,657	0.05%
2018/12/14	2	60.50	0	0.00	60.60	2	8,772	0.02%
2018/12/13	0	0.00	1	61.50	61.50	-1	8,770	-0.01%
2018/12/12	1	61.70	17	62.28	62.00	-16	8,743	-0.18%
2018/12/11	17	61.39	0	0.00	61.50	17	8,564	0.20%
2018/12/10	0	0.00	2	59.25	60.00	-2	8,563	-0.02%
2018/12/06	11	59.33	17	60.57	58.20	-6	8,607	-0.07%
2018/12/05	0	0.00	2.4	61.65	62.60	-2.4	8,527	-0.03%
2018/12/04	12	62.23	24	62.23	63.10	-12	8,441	-0.14%
2018/12/03	4	60.93	2	61.30	61.00	2	8,220	0.02%
2018/11/30	5	60.16	16	60.10	59.50	-11	8,169	-0.13%
2018/11/29	0	0.00	6	60.37	59.90	-6	8,257	-0.07%
2018/11/28	3	58.50	7	58.47	59.00	-4	8,210	-0.05%
2018/11/27	6	57.88	3	57.80	58.20	3	8,238	0.04%
2018/11/23	1	54.50	0	0.00	54.10	1	8,415	0.01%
2018/11/22	5	55.00	0	0.00	54.50	5	8,620	0.06%
2018/11/20	0	0.00	2	55.40	55.80	-2	8,547	-0.02%
2018/11/19	1	55.00	0	0.00	54.10	1	8,406	0.01%
2018/11/16	1	55.90	0	0.00	54.80	1	8,349	0.01%
2018/11/15	1	55.90	6	54.58	55.90	-5	8,243	-0.06%
2018/11/14	9	53.77	0	0.00	53.50	9	8,119	0.11%
2018/11/13	9	52.57	0	0.00	54.00	9	8,069	0.11%
2018/11/09	1	54.30	0	0.00	54.60	1	7,979	0.01%
2018/11/08	2	54.60	0	0.00	53.80	2	7,904	0.03%
2018/11/07	6	54.98	0	0.00	54.80	6	7,787	0.08%
2018/11/06	5	58.26	2	58.20	56.10	3	7,650	0.04%
2018/11/05	2	60.40	0	0.00	59.30	2	7,507	0.03%
2018/11/02	2	60.90	1	61.20	61.40	1	7,391	0.01%
2018/11/01	0	0.00	2	60.20	61.10	-2	7,228	-0.03%
2018/10/31	3	56.93	0	0.00	56.80	3	6,983	0.04%
2018/10/29	0	0.00	6	53.85	55.30	-6	6,984	-0.09%
2018/10/25	1	55.60	0	0.00	53.70	1	6,943	0.01%
2018/10/22	0	0.00	4	57.35	59.70	-4	6,896	-0.06%
2018/10/19	1	56.00	0	0.00	56.30	1	6,825	0.01%
2018/10/18	6	56.80	0	0.00	57.20	6	6,855	0.09%
2018/10/17	1	56.00	2	57.20	56.80	-1	6,934	-0.01%
2018/10/16	3	54.70	0	0.00	54.80	3	6,906	0.04%
2018/10/15	4	56.05	0	0.00	55.20	4	6,948	0.06%
2018/10/12	2	55.95	0	0.00	56.60	2	7,000	0.03%
2018/10/11	2	52.95	4	54.10	54.10	-2	7,002	-0.03%
2018/10/09	4	55.75	0	0.00	54.40	4	6,935	0.06%
2018/10/08	1	53.70	0	0.00	55.00	1	7,013	0.01%
2018/10/05	1	54.40	3	55.27	55.10	-2	7,012	-0.03%
2018/10/04	2	58.85	0	0.00	59.00	2	7,104	0.03%
2018/10/03	5	59.00	3	59.00	58.80	2	7,203	0.03%
2018/10/02	3	60.40	0	0.00	61.20	3	7,209	0.04%
2018/10/01	11	60.77	0	0.00	60.70	11	7,363	0.15%
2018/09/28	3	59.07	0	0.00	59.00	3	7,398	0.04%
2018/09/27	12	60.03	0	0.00	59.00	12	7,422	0.16%
2018/09/25	2	60.50	0	0.00	60.80	2	7,301	0.03%
2018/09/20	2	60.10	0	0.00	61.00	2	7,221	0.03%
2018/09/18	0	0.00	2	64.25	64.20	-2	7,138	-0.03%
2018/09/14	2	66.00	0	0.00	65.80	2	7,265	0.03%
2018/09/13	1	65.00	0	0.00	65.60	1	7,211	0.01%
2018/09/12	10	65.20	0	0.00	65.20	10	7,151	0.14%
2018/09/11	0	0.00	2	64.20	67.50	-2	7,060	-0.03%
2018/09/10	0	0.00	3	66.30	66.00	-3	6,972	-0.04%
2018/09/07	7	68.54	12	68.48	68.40	-5	6,897	-0.07%
2018/09/06	2	68.50	5	68.46	70.20	-3	6,824	-0.04%
2018/09/05	10	70.00	6	70.02	70.00	4	6,777	0.06%
2018/09/04	7	70.43	1	70.60	70.30	6	6,672	0.09%
2018/09/03	0	0.00	2	69.50	68.50	-2	6,594	-0.03%
2018/08/31	2	69.80	3	69.60	70.30	-1	6,509	-0.02%
2018/08/30	10	69.38	3	69.10	68.80	7	6,386	0.11%
2018/08/29	0	0.00	1	67.60	67.90	-1	6,219	-0.02%
2018/08/28	1	64.80	0	0.00	64.80	1	6,063	0.02%
2018/08/23	5	64.46	0	0.00	64.50	5	6,137	0.08%
2018/08/17	10	64.20	0	0.00	64.00	10	6,465	0.15%
2018/08/16	1	61.90	1	64.20	64.90	0	6,473	0.00%
2018/08/13	1	64.00	1	64.10	63.50	0	6,418	0.00%
2018/08/09	2	66.90	0	0.00	66.00	2	6,275	0.03%
2018/08/07	0	0.00	1	67.10	67.00	-1	6,244	-0.02%
2018/08/06	2	68.20	3	68.47	67.90	-1	6,283	-0.02%
2018/08/02	1	64.40	2	64.20	65.00	-1	6,316	-0.02%
2018/08/01	5	66.20	0	0.00	65.90	5	6,320	0.08%
2018/07/31	0	0.00	11	65.82	65.80	-11	6,390	-0.17%
2018/07/30	10	67.00	0	0.00	66.30	10	6,429	0.16%
2018/07/25	1	66.70	2	66.70	67.10	-1	6,650	-0.02%
2018/07/24	0	0.00	18	68.32	68.30	-18	6,579	-0.27%
2018/07/23	0	0.00	3	66.60	67.00	-3	6,593	-0.05%
2018/07/20	3	69.40	6	69.12	67.60	-3	6,600	-0.05%
2018/07/19	4	69.35	25	68.61	69.20	-21	6,575	-0.32%
2018/07/18	12	68.95	1	68.90	68.70	11	6,582	0.17%
2018/07/17	8	68.59	0	0.00	68.60	8	6,553	0.12%
2018/07/16	10	67.70	3	67.90	67.20	7	6,443	0.11%
2018/07/13	0	0.00	1	67.00	67.00	-1	6,415	-0.02%
2018/07/12	0	0.00	3	68.30	66.60	-3	6,459	-0.05%
2018/07/11	1	65.10	0	0.00	67.20	1	6,367	0.02%
2018/07/10	1	66.40	2	66.40	67.00	-1	6,380	-0.02%
2018/07/09	0	0.00	25	66.53	66.90	-25	6,331	-0.39%
2018/07/06	3	63.23	1	64.60	63.00	2	6,209	0.03%
2018/07/05	0	0.00	5	65.16	64.60	-5	6,229	-0.08%
2018/07/04	3	65.10	8	65.00	64.40	-5	6,281	-0.08%
2018/07/03	2	64.10	3	63.50	63.50	-1	6,254	-0.02%
2018/07/02	3	63.73	0	0.00	63.30	3	6,272	0.05%
2018/06/29	11	62.33	0	0.00	63.30	11	6,310	0.17%
2018/06/26	1	60.50	1	60.30	60.10	0	6,554	0.00%
2018/06/20	3	63.10	1	63.30	63.40	2	7,092	0.03%
2018/06/15	1	64.80	0	0.00	64.50	1	7,260	0.01%
2018/06/12	0	0.00	7	64.50	64.00	-7	7,350	-0.10%
2018/06/08	2	65.95	0	0.00	65.90	2	7,500	0.03%
2018/06/06	2	67.20	0	0.00	66.10	2	7,722	0.03%
2018/06/05	0	0.00	14	64.40	64.50	-14	7,680	-0.18%
2018/06/04	0	0.00	47	64.01	64.80	-47	7,716	-0.61%
2018/06/01	0	0.00	4	62.80	62.60	-4	7,776	-0.05%
2018/05/29	64	67.98	1	66.80	64.90	63	8,167	0.77%
2018/05/25	0	0.00	3	64.47	65.00	-3	8,205	-0.04%
2018/05/24	0	0.00	3	63.57	63.00	-3	8,439	-0.04%
2018/05/23	3	65.50	1	65.30	62.60	2	8,792	0.02%
2018/05/18	0	0.00	3	64.50	64.00	-3	8,955	-0.03%
2018/05/17	1	64.80	0	0.00	64.40	1	9,066	0.01%
2018/05/16	0	0.00	2	63.40	63.80	-2	9,110	-0.02%
2018/05/15	0	0.00	3	64.13	63.40	-3	9,204	-0.03%
2018/05/14	0	0.00	4	62.10	64.40	-4	9,308	-0.04%
2018/05/11	0	0.00	1	62.80	62.00	-1	9,289	-0.01%
2018/05/09	4	60.30	0	0.00	60.20	4	9,260	0.04%
2018/05/07	10	57.30	0	0.00	57.00	10	9,287	0.11%
2018/05/04	2	59.20	0	58.80	58.80	2	9,340	0.02%
2018/05/03	1	60.00	0	0.00	59.00	1	9,347	0.01%
2018/05/02	3	61.93	0	0.00	62.60	3	9,378	0.03%
2018/04/30	0	0.00	1	58.50	59.30	-1	9,381	-0.01%
2018/04/27	2	57.30	0	0.00	57.60	2	9,469	0.02%
2018/04/26	1	60.00	11	59.50	59.30	-10	9,446	-0.11%
2018/04/25	0	0.00	1	60.90	59.60	-1	9,596	-0.01%
2018/04/24	5	58.90	0	0.00	61.10	5	9,726	0.05%
2018/04/23	1	62.30	6	62.53	62.30	-5	9,687	-0.05%
2018/04/20	0	0.00	1	64.00	64.30	-1	9,786	-0.01%
2018/04/19	4	64.80	5	64.00	64.60	-1	10,048	-0.01%
2018/04/18	5	63.70	1	64.50	63.70	4	10,150	0.04%
2018/04/17	1	64.20	7	63.96	64.50	-6	10,495	-0.06%
2018/04/16	2	62.90	0	0.00	62.00	2	10,372	0.02%
2018/04/11	0	0.00	10	63.84	63.30	-10	10,183	-0.10%
2018/04/10	3	63.00	1	63.70	63.00	2	10,095	0.02%
2018/04/09	1	64.20	6	64.05	64.20	-5	9,980	-0.05%
2018/04/03	0	0.00	15	64.37	64.40	-15	9,903	-0.15%
2018/04/02	0	0.00	8	66.53	66.30	-8	9,875	-0.08%
2018/03/30	2	68.25	3	67.63	67.30	-1	9,954	-0.01%
2018/03/29	15	67.73	16	67.72	68.50	-1	10,020	-0.01%
2018/03/28	1	64.90	0	0.00	64.00	1	9,747	0.01%
2018/03/27	5	65.16	0	0.00	65.40	5	9,494	0.05%
2018/03/26	0	0.00	2	67.10	66.60	-2	9,229	-0.02%
2018/03/23	1	67.50	3	67.30	67.30	-2	9,172	-0.02%
2018/03/22	6	70.00	6	70.22	69.50	0	9,149	0.00%
2018/03/21	3	69.80	0	0.00	69.50	3	9,133	0.03%
2018/03/19	10	70.77	0	0.00	70.00	10	9,612	0.10%
2018/03/16	0	0.00	16	69.70	71.60	-16	9,597	-0.17%
2018/03/15	0	0.00	1	71.20	71.20	-1	9,530	-0.01%
2018/03/14	0	0.00	2	69.80	70.20	-2	9,456	-0.02%
2018/03/13	44	71.00	33	70.26	69.30	11	9,385	0.12%
2018/03/12	13	68.65	0	0.00	68.00	13	9,170	0.14%
2018/03/09	7	68.11	0	0.00	68.30	7	9,170	0.08%
2018/03/08	0	0.00	1	67.80	68.30	-1	9,212	-0.01%
2018/03/07	6	69.00	3	69.10	68.30	3	9,197	0.03%
2018/03/05	6	68.27	1	68.30	67.30	5	9,315	0.05%
2018/03/02	1	69.20	10	70.10	70.10	-9	9,268	-0.10%
2018/03/01	6	68.25	0	0.00	67.40	6	9,158	0.07%
2018/02/27	11	69.75	9	70.70	68.50	2	9,426	0.02%
2018/02/26	20	70.52	10	70.80	70.80	10	9,317	0.11%
2018/02/23	51	69.65	58	69.56	70.30	-7	9,106	-0.08%
2018/02/22	0	0.00	6	64.67	65.00	-6	8,887	-0.07%
2018/02/21	0	0.00	1	64.10	64.70	-1	8,873	-0.01%
2018/02/12	6	61.95	1	61.60	61.60	5	8,805	0.06%
2018/02/09	23	62.23	7	62.16	62.20	16	8,821	0.18%
2018/02/08	0	0.00	4	64.95	65.20	-4	8,771	-0.05%
2018/02/07	24	65.06	0	0.00	63.30	24	8,799	0.27%
2018/02/06	1	62.20	14	61.51	62.50	-13	8,720	-0.15%
2018/02/05	1	63.80	1	63.70	64.90	0	8,674	0.00%
2018/02/02	3	65.20	0	0.00	65.50	3	8,663	0.03%
2018/02/01	4	66.78	0	0.00	65.10	4	8,771	0.05%
2018/01/31	4	66.98	0	0.00	67.40	4	8,863	0.05%
2018/01/30	4	68.50	3	67.00	66.10	1	8,844	0.01%
2018/01/26	1	67.30	0.6	67.40	67.40	0.4	8,731	0.00%
2018/01/25	0	0.00	2	66.65	66.70	-2	8,749	-0.02%
2018/01/24	14	66.31	12	66.94	66.20	2	8,670	0.02%
2018/01/23	3	64.50	4	65.75	64.50	-1	8,576	-0.01%
2018/01/22	2	66.10	0	0.00	66.80	2	8,594	0.02%
2018/01/19	0	0.00	1	66.50	66.30	-1	8,681	-0.01%
2018/01/18	2	65.65	4	65.85	65.50	-2	8,722	-0.02%
2018/01/17	1	64.30	0	0.00	64.50	1	8,627	0.01%
2018/01/16	5	64.06	3	64.43	65.00	2	8,693	0.02%
2018/01/15	2	64.50	3	63.87	64.30	-1	8,858	-0.01%
2018/01/12	0	0.00	2	61.70	61.50	-2	8,642	-0.02%
2018/01/11	3	60.40	7	60.46	60.90	-4	8,590	-0.05%
2018/01/10	5	56.40	1	57.10	58.50	4	8,431	0.05%
2018/01/08	0	0.00	1	58.00	58.00	-1	8,802	-0.01%
2018/01/05	1	57.20	0	0.00	57.10	1	9,082	0.01%
2018/01/03	0	0.00	1	56.00	56.30	-1	9,327	-0.01%
2018/01/02	0	0.00	6	55.78	55.60	-6	9,338	-0.06%