頎邦 (6147)-中國信託-中壢券商分點個股進出

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
70.3
漲跌
▼5.5
漲幅
-7.26%
成交量
27,509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－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢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
2024/05/23	3	71.50	1	71.50	70.30	2	7,452	0.03%
2024/05/21	0	0.00	5.1	79.00	78.60	-5.1	7,207	-0.07%
2024/05/16	0	0.00	1	78.20	77.90	-1	7,052	-0.01%
2024/05/15	2	79.00	1	79.20	78.60	1	7,051	0.01%
2024/05/14	0	0.00	1	79.00	78.50	-1	7,069	-0.01%
2024/05/13	5	77.30	12	78.76	79.30	-7	7,021	-0.10%
2024/05/10	11	78.11	3	77.80	76.70	8	6,947	0.12%
2024/05/09	0	0.00	2.1	78.23	77.80	-2.1	6,878	-0.03%
2024/05/03	2	78.10	2.2	78.00	77.90	-0.2	6,684	0.00%
2024/05/02	0	0.00	2	76.70	77.30	-2	6,632	-0.03%
2024/04/29	2	77.00	5	76.80	77.30	-3	6,519	-0.05%
2024/04/26	3	77.50	3	77.60	77.80	0	6,469	0.00%
2024/04/22	0.2	73.75	0	0.00	73.30	0.2	6,438	0.00%
2024/04/19	2	74.75	0	0.00	74.40	2	6,346	0.03%
2024/04/18	7	76.39	2	76.50	75.70	5	6,237	0.08%
2024/04/01	1.1	77.79	0	0.00	77.50	1.1	6,276	0.02%
2024/03/29	0	0.00	1	79.00	79.00	-1	6,260	-0.02%
2024/03/28	4	77.60	3	77.60	77.90	1	5,909	0.02%
2024/03/27	0	0.00	3	74.20	75.80	-3	5,749	-0.05%
2024/03/26	3	75.40	0	0.00	73.90	3	5,745	0.05%
2024/03/22	1	75.70	1	75.80	75.70	0	5,850	0.00%
2024/03/21	0	0.00	2	78.00	78.20	-2	5,888	-0.03%
2024/03/20	2	79.80	3	80.43	77.60	-1	5,965	-0.02%
2024/03/19	17	79.82	21	80.11	78.50	-4	6,188	-0.06%
2024/03/15	0	0.00	10	76.50	76.50	-10	6,014	-0.17%
2024/03/14	1	78.40	0	0.00	77.50	1	5,953	0.02%
2024/03/13	0	0.00	6	78.88	79.00	-6	5,829	-0.10%
2024/03/12	0	0.00	11.2	77.13	76.80	-11.2	5,618	-0.20%
2024/03/11	1	75.20	1	75.20	75.70	0	5,522	0.00%
2024/03/08	1	75.30	24.9	76.59	75.40	-23.9	5,481	-0.44%
2024/03/07	1	74.50	4.2	74.05	74.60	-3.2	5,104	-0.06%
2024/03/05	2	72.60	0	0.00	72.80	2	5,049	0.04%
2024/03/04	0	0.00	2	72.50	72.90	-2	5,058	-0.04%
2024/03/01	1.2	71.30	4.3	71.61	71.30	-3.1	5,042	-0.06%
2024/02/26	0.3	73.50	0	0.00	73.70	0.3	4,901	0.01%
2024/02/23	3	75.87	6.4	74.68	74.00	-3.4	4,829	-0.07%
2024/02/22	0.2	71.27	2	71.70	71.60	-1.9	4,518	-0.04%
2024/02/20	6	70.80	4	70.60	70.40	2	4,458	0.04%
2024/02/15	0.5	69.70	0	0.00	69.60	0.5	4,372	0.01%
2024/02/02	0	0.00	1	71.20	71.30	-1	4,281	-0.02%
2024/02/01	0.2	71.40	0	71.50	71.40	0.2	4,233	0.00%
2024/01/31	1	72.20	0	0.00	72.00	1	4,209	0.02%
2024/01/30	0.2	72.00	0	0.00	71.60	0.2	4,194	0.00%
2024/01/29	0.1	72.60	0	0.00	72.60	0.1	4,192	0.00%
2024/01/25	13	74.00	1	74.00	73.90	12	4,201	0.29%
2024/01/24	0.3	74.20	0	0.00	74.20	0.3	4,207	0.01%
2024/01/22	0	0.00	4	73.30	73.50	-4	4,214	-0.09%
2024/01/18	1	72.80	0	0.00	73.00	1	4,239	0.02%
2024/01/10	0.2	71.50	0	0.00	71.80	0.2	4,167	0.00%
2024/01/08	0	0.00	2	72.85	72.80	-2	4,160	-0.05%
2024/01/05	0	0.00	2	74.50	74.50	-2	4,113	-0.05%
2023/12/29	4	72.80	0	0.00	72.30	4	3,895	0.10%
2023/12/27	0.1	72.90	0	0.00	72.90	0.1	3,858	0.00%
2023/12/26	0.2	71.50	0	0.00	72.30	0.2	3,821	0.01%
2023/12/25	0	0.00	1	72.70	72.30	-1	3,766	-0.03%
2023/12/21	0	0.00	2	72.80	73.50	-2	3,659	-0.05%
2023/12/20	9	73.56	6	74.13	74.00	3	3,558	0.08%
2023/12/19	3.3	73.41	5	72.48	72.60	-1.7	3,435	-0.05%
2023/12/18	7	75.69	7	76.66	75.30	0	3,301	0.00%
2023/12/15	2	77.00	4	77.20	76.80	-2	3,202	-0.06%
2023/12/14	11	77.47	11	77.26	78.70	0	3,039	0.00%
2023/12/13	2	73.70	11.5	72.50	73.80	-9.5	2,631	-0.36%
2023/12/12	0	0.00	6	71.15	71.40	-6	2,569	-0.23%
2023/12/11	3	69.50	0	0.00	70.00	3	2,546	0.12%
2023/12/08	1	69.70	0	0.00	69.80	1	2,584	0.04%
2023/12/06	4	70.30	0	0.00	70.50	4	2,698	0.15%
2023/12/05	6.3	70.15	0	0.00	70.50	6.3	2,733	0.23%
2023/12/04	0.2	71.40	1	71.60	71.50	-0.8	2,777	-0.03%
2023/12/01	0	0.00	1	72.00	72.00	-1	2,966	-0.03%
2023/11/30	0	0.00	2	71.75	72.00	-2	2,960	-0.07%
2023/11/28	0.2	70.90	0	0.00	71.00	0.2	2,910	0.01%
2023/11/22	0.1	69.70	0	0.00	69.50	0.1	3,024	0.00%
2023/11/21	0	0.00	2	69.80	69.80	-2	3,055	-0.07%
2023/11/20	0	0.00	6	69.70	69.90	-6	3,062	-0.20%
2023/11/17	0.1	69.30	6	69.70	69.50	-6	3,071	-0.19%
2023/11/16	0.1	69.41	2	69.60	69.30	-1.9	3,088	-0.06%
2023/11/15	0.1	69.80	1	69.90	69.90	-1	3,118	-0.03%
2023/11/13	0.1	69.80	0	0.00	69.50	0.1	3,192	0.00%
2023/11/10	0.5	70.00	2	70.00	69.90	-1.6	3,216	-0.05%
2023/11/07	0	0.00	1.3	69.98	70.10	-1.3	3,249	-0.04%
2023/11/06	0	0.00	1	70.00	70.00	-1	3,268	-0.03%
2023/10/31	0	0.00	1	67.80	68.00	-1	3,369	-0.03%
2023/10/25	2	69.30	0	0.00	68.90	2	3,596	0.06%
2023/10/24	0.4	68.80	0	0.00	69.20	0.4	3,614	0.01%
2023/10/23	0	0.00	9	69.57	69.10	-9	3,606	-0.25%
2023/10/19	0.2	68.00	0	0.00	68.20	0.2	3,574	0.01%
2023/10/16	2.1	66.81	0	0.00	66.80	2.1	3,604	0.06%
2023/10/11	7	66.90	1	67.60	66.80	6	3,656	0.16%
2023/10/06	0	0.00	1	68.10	68.10	-1	3,672	-0.03%
2023/10/02	1	68.30	0.2	68.70	68.70	0.8	3,742	0.02%
2023/09/28	1	68.00	0	0.00	68.20	1	3,757	0.03%
2023/09/22	0	0.00	4	68.40	68.50	-4	3,771	-0.11%
2023/09/20	4	70.50	4	70.10	69.00	0	3,746	0.00%
2023/09/19	1	72.00	0	0.00	71.00	1	3,677	0.03%
2023/09/18	0.2	71.70	0	0.00	71.30	0.2	3,642	0.01%
2023/09/15	21	71.57	25	72.01	71.30	-4	3,624	-0.11%
2023/09/13	4	71.00	0	0.00	71.20	4	3,548	0.11%
2023/09/12	3	71.70	3	71.70	71.50	0	3,585	0.00%
2023/09/11	4	70.30	0	0.00	70.90	4	3,580	0.11%
2023/09/08	0	0.00	31	71.13	70.90	-31	3,587	-0.86%
2023/09/06	12	71.23	12	71.59	72.00	0	3,501	0.00%
2023/09/05	1	69.50	3	70.03	70.10	-2	3,326	-0.06%
2023/08/31	30	69.70	3.5	70.03	69.80	26.5	3,404	0.78%
2023/08/29	1	68.70	0	0.00	69.00	1	3,368	0.03%
2023/08/28	0	0.00	2	69.50	68.90	-2	3,370	-0.06%
2023/08/25	0	0.00	0.1	67.60	68.20	-0.1	3,328	0.00%
2023/08/23	0	0.00	8	66.20	66.80	-8	3,304	-0.24%
2023/08/21	11	66.97	0	0.00	66.70	11	3,297	0.33%
2023/08/17	1	68.50	0	0.00	68.70	1	3,200	0.03%
2023/08/15	0	0.00	1	67.60	67.00	-1	3,164	-0.03%
2023/08/14	4.1	67.18	0	0.00	67.00	4.1	3,157	0.13%
2023/08/11	0	0.00	1	68.10	67.80	-1	3,153	-0.03%
2023/08/10	1	67.60	1	66.60	67.40	0	3,169	0.00%
2023/08/09	3	67.27	0	0.00	67.00	3	3,141	0.10%
2023/08/08	0.5	69.10	2	69.05	69.10	-1.5	3,078	-0.05%
2023/08/07	1	68.30	0	0.00	68.70	1	3,077	0.03%
2023/08/02	0	0.00	1	67.10	67.40	-1	3,072	-0.03%
2023/08/01	0	0.00	0	68.00	68.20	0	3,055	0.00%
2023/07/31	3	69.50	19	70.09	69.40	-16	3,017	-0.53%
2023/07/28	19	69.66	4.5	69.41	69.40	14.5	2,937	0.49%
2023/07/26	1	66.00	0	0.00	66.40	1	2,769	0.04%
2023/07/25	2	66.00	0	0.00	66.10	2	2,856	0.07%
2023/07/24	0	66.60	0	0.00	66.30	0	2,877	0.00%
2023/07/20	0	0.00	2	66.30	66.70	-2	2,958	-0.07%
2023/07/19	3	67.03	8	66.85	66.70	-5	2,996	-0.17%
2023/07/18	2	66.80	2	66.20	66.80	0	3,007	0.00%
2023/07/17	0	66.00	0	0.00	66.50	0	2,986	0.00%
2023/07/13	5	65.70	1	65.00	64.90	4	3,022	0.13%
2023/07/05	0	0.00	1	64.00	63.60	-1	3,024	-0.03%
2023/06/26	0	62.70	1	62.40	62.30	-1	3,109	-0.03%
2023/06/21	3	62.83	22	62.91	63.00	-19	3,110	-0.61%
2023/06/20	3.3	62.75	4	63.05	62.70	-0.7	3,121	-0.02%
2023/06/19	0	0.00	5	64.20	64.20	-5	3,057	-0.16%
2023/06/16	10.2	64.66	1	64.70	64.90	9.2	3,031	0.30%
2023/06/15	2	69.50	0	0.00	69.60	2	2,945	0.07%
2023/06/14	7	69.69	0	0.00	69.60	7	2,870	0.24%
2023/06/13	4	69.88	0	0.00	69.80	4	2,824	0.14%
2023/06/12	1	69.10	2	69.20	69.80	-1	2,812	-0.04%
2023/06/09	1.2	69.57	0	0.00	69.90	1.2	2,799	0.04%
2023/06/08	0	0.00	0.3	69.40	69.70	-0.3	2,794	-0.01%
2023/06/07	11	69.55	11	69.54	69.50	0	2,785	0.00%
2023/06/06	2	68.90	0	0.00	69.40	2	2,817	0.07%
2023/06/02	3	68.10	1	67.80	67.60	2	2,843	0.07%
2023/05/31	0	0.00	1.2	67.03	67.00	-1.2	2,905	-0.04%
2023/05/29	0	0.00	1	67.30	67.10	-1	3,052	-0.03%
2023/05/26	0	0.00	1	67.00	66.80	-1	3,078	-0.03%
2023/05/23	1	66.30	0	0.00	66.00	1	3,188	0.03%
2023/05/18	0.4	65.95	1	65.60	65.70	-0.6	3,157	-0.02%
2023/05/15	0	65.40	0	0.00	64.70	0	3,120	0.00%
2023/05/11	1.1	64.88	0	0.00	64.70	1.1	3,126	0.03%
2023/05/09	1	66.10	0	0.00	65.30	1	3,156	0.03%
2023/05/08	0	0.00	1	66.10	66.00	-1	3,139	-0.03%
2023/05/02	1.3	65.32	0	0.00	65.30	1.3	3,278	0.04%
2023/04/28	1	65.90	2	66.65	65.90	-1	3,254	-0.03%
2023/04/27	1	66.80	0	0.00	67.30	1	3,154	0.03%
2023/04/26	1	65.90	2	66.45	66.70	-1	3,108	-0.03%
2023/04/25	1	65.80	0	0.00	66.30	1	3,082	0.03%
2023/04/21	1	66.80	3	66.70	67.00	-2	3,016	-0.07%
2023/04/20	3	67.50	0	0.00	67.50	3	2,976	0.10%
2023/04/19	0	0.00	1	67.60	67.50	-1	2,989	-0.03%
2023/04/18	1.3	67.92	0	0.00	67.90	1.3	2,960	0.04%
2023/04/17	0	69.80	0	0.00	69.10	0	2,874	0.00%
2023/04/10	1	67.60	0	0.00	67.50	1	2,756	0.04%
2023/03/31	1	69.20	1	69.70	69.30	0	2,644	0.00%
2023/03/29	1.3	68.55	1	68.80	68.40	0.3	2,575	0.01%
2023/03/28	0	0.00	2	70.60	70.00	-2	2,525	-0.08%
2023/03/27	0	0.00	4	70.40	70.60	-4	2,549	-0.16%
2023/03/23	4	71.00	0	0.00	71.00	4	2,533	0.16%
2023/03/22	0	0.00	1	71.00	70.50	-1	2,490	-0.04%
2023/03/20	0	0.00	2	70.50	70.40	-2	2,441	-0.08%
2023/03/17	0	0.00	10	69.90	70.00	-10	2,425	-0.41%
2023/03/16	0	0.00	0.6	68.80	68.80	-0.6	2,407	-0.02%
2023/03/15	0	69.20	1	69.10	68.80	-1	2,400	-0.04%
2023/03/14	0	0.00	0.2	69.80	69.20	-0.2	2,382	-0.01%
2023/03/10	1	70.40	0	0.00	70.10	1	2,326	0.04%
2023/03/08	0.1	70.00	4	70.40	70.40	-3.9	2,200	-0.18%
2023/03/07	0.3	69.77	0	0.00	70.50	0.3	2,158	0.01%
2023/03/06	1	69.70	2	70.15	70.20	-1	2,104	-0.05%
2023/03/03	2	68.60	0	0.00	69.00	2	2,012	0.10%
2023/03/02	0.2	68.30	0	0.00	69.00	0.2	1,967	0.01%
2023/03/01	1	68.50	0	0.00	69.00	1	1,912	0.05%
2023/02/23	0.2	67.10	6	66.90	67.10	-5.8	1,761	-0.33%
2023/02/21	0	0.00	1	65.10	65.30	-1	1,673	-0.06%
2023/02/20	0	0.00	1	64.50	64.50	-1	1,736	-0.06%
2023/02/17	4	63.60	1	63.70	63.90	3	1,753	0.17%
2023/02/15	0	0.00	8	64.20	64.40	-8	1,796	-0.45%
2023/02/14	0	0.00	2	64.00	64.40	-2	1,806	-0.11%
2023/02/13	0	0.00	0.2	63.50	63.30	-0.2	1,847	-0.01%
2023/02/10	0	0.00	1	64.20	64.00	-1	1,853	-0.05%
2023/02/09	0	0.00	1	64.70	63.70	-1	1,877	-0.05%
2023/02/08	0	0.00	3	64.13	64.30	-3	1,849	-0.16%
2023/02/03	0	0.00	3	63.33	63.30	-3	1,753	-0.17%
2023/02/02	0.2	61.80	2	62.00	61.80	-1.8	1,701	-0.10%
2023/02/01	0	0.00	4	60.70	60.50	-4	1,692	-0.24%
2023/01/31	4	60.20	1	60.90	60.50	3	1,668	0.18%
2023/01/30	2	60.75	0	0.00	60.80	2	1,652	0.12%
2023/01/11	1	60.30	9	60.59	60.60	-8	1,673	-0.48%
2023/01/10	2	59.25	2	59.20	59.60	0	1,669	0.00%
2023/01/09	3	59.60	3	59.27	59.60	0	1,684	0.00%
2023/01/06	5	58.90	0	0.00	58.90	5	1,672	0.30%
2023/01/05	1	59.20	0	0.00	58.80	1	1,693	0.06%
2023/01/03	2	58.30	2	57.90	59.00	0	1,732	0.00%
2022/12/30	0	0.00	2	59.50	57.40	-2	1,723	-0.12%
2022/12/21	1	57.70	0	0.00	57.70	1	1,749	0.06%
2022/12/20	1	58.00	0	0.00	58.00	1	1,750	0.06%
2022/12/16	0	0.00	1	59.30	59.40	-1	1,746	-0.06%
2022/12/09	1	58.90	0.1	59.00	59.30	0.9	1,878	0.05%
2022/12/08	0	0.00	1	59.00	59.00	-1	1,874	-0.05%
2022/12/07	1	58.60	0	0.00	58.50	1	1,892	0.05%
2022/12/06	0	0.00	1	59.00	59.00	-1	1,892	-0.05%
2022/12/05	1	59.30	0	0.00	59.20	1	1,899	0.05%
2022/12/02	0	0.00	1	59.00	59.40	-1	1,936	-0.05%
2022/12/01	1	58.70	0	0.00	58.90	1	1,927	0.05%
2022/11/28	1	58.10	16	58.38	57.70	-15	1,936	-0.77%
2022/11/25	2	58.30	2	58.20	58.00	0	1,946	0.00%
2022/11/24	0	0.00	1	58.80	58.80	-1	1,951	-0.05%
2022/11/21	1	58.40	0	0.00	58.30	1	1,971	0.05%
2022/11/18	0	0.00	1	59.10	58.90	-1	1,973	-0.05%
2022/11/17	15	58.79	0	0.00	59.30	15	1,982	0.76%
2022/11/16	11	59.48	16	58.73	59.50	-5	1,979	-0.25%
2022/11/15	1	58.10	0	0.00	58.20	1	1,910	0.05%
2022/11/14	1	57.50	1	57.80	57.70	0	1,904	0.00%
2022/11/11	0	0.00	2	57.50	57.50	-2	1,891	-0.11%
2022/11/10	2	57.30	0	0.00	57.10	2	1,879	0.11%
2022/11/09	0.1	56.97	0	0.00	57.20	0.1	1,877	0.01%
2022/11/04	14	54.80	0	0.00	54.60	14	1,874	0.75%
2022/10/13	1	49.70	4	49.60	49.45	-3	2,365	-0.13%
2022/10/12	1	50.30	0	0.00	50.40	1	2,485	0.04%
2022/10/11	0	0.00	1	50.20	50.20	-1	2,558	-0.04%
2022/10/06	1	51.80	0	0.00	52.00	1	2,641	0.04%
2022/10/03	1	50.30	0	0.00	50.40	1	2,753	0.04%
2022/09/30	1	50.50	0	0.00	50.50	1	2,808	0.04%
2022/09/28	0.4	50.30	0	0.00	50.00	0.4	2,880	0.01%
2022/09/27	0.1	51.30	0	0.00	51.10	0.1	2,891	0.00%
2022/09/26	3	51.33	0	0.00	51.30	3	2,911	0.10%
2022/09/23	1	52.50	1	52.90	52.70	0	2,939	0.00%
2022/09/21	1	53.80	0	0.00	53.50	1	3,019	0.03%
2022/09/20	4	53.95	2	53.90	53.80	2	3,052	0.07%
2022/09/19	2.4	53.75	0	0.00	53.90	2.4	3,051	0.08%
2022/09/13	1	56.20	0	0.00	56.20	1	3,116	0.03%
2022/09/06	2	55.00	0	0.00	55.10	2	3,244	0.06%
2022/08/19	0	0.00	2	57.30	57.30	-2	3,297	-0.06%
2022/08/11	0	0.00	1	55.60	55.40	-1	3,211	-0.03%
2022/08/09	0	0.00	0.1	55.20	55.90	-0.1	3,244	0.00%
2022/08/01	0.1	55.70	1	55.20	55.60	-0.9	3,115	-0.03%
2022/07/28	1	54.10	0	0.00	54.10	1	3,111	0.03%
2022/07/26	2	54.50	0	0.00	54.30	2	3,109	0.06%
2022/07/21	1	54.50	4	55.00	55.20	-3	3,108	-0.10%
2022/07/20	1	54.60	0	0.00	54.90	1	3,053	0.03%
2022/07/19	4.2	59.66	0	0.00	59.90	4.2	2,925	0.14%
2022/07/15	2	56.30	3	56.97	57.60	-1	2,749	-0.04%
2022/07/14	1	55.70	0	0.00	56.00	1	2,729	0.04%
2022/07/13	1	55.40	0	0.00	55.20	1	2,705	0.04%
2022/07/12	0	0.00	150	55.45	55.20	-150	2,735	-5.48%	大賣/鉅額交易
2022/07/11	0	0.00	2	57.00	57.00	-2	2,713	-0.07%
2022/07/08	0	0.00	1	57.90	57.60	-1	2,699	-0.04%
2022/07/07	0	0.00	1	56.00	56.00	-1	2,654	-0.04%
2022/07/06	1	55.60	0	0.00	54.60	1	2,617	0.04%
2022/07/04	1	56.90	0	0.00	56.60	1	2,620	0.04%
2022/07/01	1	58.40	0	0.00	57.50	1	2,655	0.04%
2022/06/30	2	59.85	0	0.00	59.30	2	2,660	0.08%
2022/06/29	2	62.00	0	0.00	61.80	2	2,613	0.08%
2022/06/28	1	63.20	2	63.75	63.30	-1	2,601	-0.04%
2022/06/27	2	64.40	1	64.50	64.60	1	2,607	0.04%
2022/06/24	0	0.00	2	63.85	64.20	-2	2,609	-0.08%
2022/06/23	2	63.65	1	64.60	64.40	1	2,603	0.04%
2022/06/22	2	65.10	0	0.00	64.80	2	2,584	0.08%
2022/06/21	1	66.00	0	0.00	66.70	1	2,545	0.04%
2022/06/20	2	66.50	0	0.00	66.00	2	2,607	0.08%
2022/06/17	3	66.57	1	68.30	68.30	2	2,609	0.08%
2022/06/16	0	0.00	1	67.50	67.50	-1	2,543	-0.04%
2022/06/13	2	68.50	3	68.40	68.10	-1	2,668	-0.04%
2022/06/09	0	0.00	2	69.80	69.70	-2	2,752	-0.07%
2022/06/08	2	69.90	0.1	70.20	69.80	1.9	2,781	0.07%
2022/06/06	1.4	69.56	0	0.00	69.60	1.4	3,113	0.05%
2022/06/02	2	69.45	2	69.70	69.50	0	3,173	0.00%
2022/06/01	0.1	69.50	1	69.50	69.50	-0.9	3,312	-0.03%
2022/05/31	4	69.23	0	0.00	69.40	4	3,431	0.12%
2022/05/30	0	0.00	2	69.15	69.10	-2	3,610	-0.06%
2022/05/23	0	0.00	1	68.90	68.60	-1	4,170	-0.02%
2022/05/20	2	69.10	0	0.00	69.20	2	4,213	0.05%
2022/05/19	1	68.80	2	68.95	69.10	-1	4,244	-0.02%
2022/05/18	1	70.00	7	69.90	69.60	-6	4,247	-0.14%
2022/05/17	1	69.10	1	68.90	69.10	0	4,244	0.00%
2022/05/16	1	68.30	2	68.10	67.80	-1	4,246	-0.02%
2022/05/10	0	0.00	1	68.00	68.20	-1	4,398	-0.02%
2022/05/09	15	67.90	0	0.00	67.50	15	4,427	0.34%
2022/05/06	1	67.80	0	0.00	68.30	1	4,459	0.02%
2022/05/04	1	67.40	0.2	67.80	67.40	0.8	4,506	0.02%
2022/04/29	2	67.75	2	67.85	67.10	0	4,652	0.00%
2022/04/28	7	67.20	8	67.31	67.50	-1	4,708	-0.02%
2022/04/27	2	66.05	2	65.80	66.20	0	4,755	0.00%
2022/04/26	2	67.55	0	0.00	67.10	2	4,793	0.04%
2022/04/25	1	67.50	2	67.90	67.50	-1	4,996	-0.02%
2022/04/21	0	0.00	2	68.90	68.70	-2	5,231	-0.04%
2022/04/20	3	68.40	1	68.70	68.40	2	5,576	0.04%
2022/04/19	3	68.80	0	0.00	68.60	3	5,707	0.05%
2022/04/18	1.2	68.53	2	68.70	68.70	-0.8	5,891	-0.01%
2022/04/12	2	66.25	0	0.00	66.40	2	6,020	0.03%
2022/04/11	2	66.60	0	0.00	66.50	2	6,035	0.03%
2022/04/08	2	67.05	1	67.30	67.50	1	6,020	0.02%
2022/04/07	3	67.87	0	0.00	67.20	3	6,010	0.05%
2022/04/06	1	68.40	5	68.60	68.60	-4	5,998	-0.07%
2022/03/29	8	69.81	2	70.00	69.70	6	6,019	0.10%
2022/03/28	1	69.50	0	0.00	70.10	1	6,014	0.02%
2022/03/25	0	0.00	4	70.73	70.60	-4	6,012	-0.07%
2022/03/24	0	0.00	1	71.40	71.50	-1	5,988	-0.02%
2022/03/23	0	0.00	2	71.50	71.20	-2	6,099	-0.03%
2022/03/22	1	71.90	0	0.00	71.90	1	6,060	0.02%
2022/03/18	2	70.70	1	71.80	71.80	1	6,091	0.02%
2022/03/17	3	70.20	5	70.58	70.90	-2	6,092	-0.03%
2022/03/16	6	69.43	4	69.20	69.10	2	6,106	0.03%
2022/03/15	4	69.48	2	69.90	69.50	2	6,110	0.03%
2022/03/14	1	70.80	1	71.10	71.00	0	6,116	0.00%
2022/03/11	0	0.00	3	71.30	71.30	-3	6,124	-0.05%
2022/03/10	5	72.72	10	71.47	71.20	-5	6,140	-0.08%
2022/03/09	1	69.30	3	70.33	71.60	-2	5,957	-0.03%
2022/03/08	3	68.90	4	69.10	68.90	-1	5,926	-0.02%
2022/03/07	4	69.30	1	70.10	69.10	3	5,954	0.05%
2022/03/04	5	71.68	0	0.00	71.10	5	5,901	0.08%
2022/03/03	1	72.50	10	72.48	72.60	-9	5,821	-0.15%
2022/03/02	3	70.80	3	70.77	70.90	0	5,710	0.00%
2022/03/01	167	70.99	13	70.95	71.00	154	5,644	2.73%	大買/鉅額交易
2022/02/25	2	69.00	6	68.78	68.90	-4	5,436	-0.07%
2022/02/24	3	66.97	0.6	66.60	66.80	2.4	5,384	0.04%
2022/02/22	2	68.30	0	0.00	68.30	2	5,427	0.04%
2022/02/21	0	0.00	3	69.50	69.50	-3	5,524	-0.05%
2022/02/18	1	68.50	2	68.80	68.90	-1	5,625	-0.02%
2022/02/15	0.1	68.40	0	0.00	67.90	0.1	5,989	0.00%
2022/02/14	1.5	68.33	1	67.80	68.10	0.5	6,058	0.01%
2022/02/11	3	69.43	1	69.40	69.30	2	6,065	0.03%
2022/02/10	1	69.00	1	69.10	69.70	0	6,133	0.00%
2022/02/08	0	0.00	1	68.40	68.90	-1	6,192	-0.02%
2022/02/07	1	67.50	5	67.80	67.80	-4	6,251	-0.06%
2022/01/26	2	68.35	1	67.60	67.90	1	6,270	0.02%
2022/01/25	1	68.00	0	0.00	68.00	1	6,349	0.02%
2022/01/24	0	0.00	6	68.15	68.70	-6	6,324	-0.09%
2022/01/21	1	69.00	0	0.00	69.00	1	6,414	0.02%
2022/01/20	1	68.50	1	70.00	70.00	0	6,570	0.00%
2022/01/19	5	69.60	9	69.83	69.10	-4	6,547	-0.06%
2022/01/18	2	71.30	12	71.11	70.00	-10	6,512	-0.15%
2022/01/17	5	68.86	5	69.08	69.80	0	6,332	0.00%
2022/01/14	4	67.73	1	67.70	68.20	3	6,251	0.05%
2022/01/13	7	69.04	1	69.50	69.00	6	6,178	0.10%
2022/01/12	0	0.00	1	67.70	68.00	-1	5,884	-0.02%
2022/01/11	8	67.89	9	68.10	67.90	-1	5,789	-0.02%
2022/01/10	1	66.80	0	0.00	67.20	1	5,604	0.02%
2022/01/06	0	0.00	2	66.55	66.90	-2	5,563	-0.04%
2022/01/05	0	0.00	10	66.55	66.50	-10	5,612	-0.18%
2022/01/04	8	66.79	0	0.00	66.50	8	5,711	0.14%
2022/01/03	1	66.80	8	66.96	66.80	-7	5,891	-0.12%
2021/12/30	2	66.75	0	0.00	66.70	2	5,912	0.03%
2021/12/28	7	67.16	30	67.20	66.90	-23	5,968	-0.39%
2021/12/27	11	66.44	0	0.00	67.10	11	6,008	0.18%
2021/12/23	30	66.00	1	65.80	66.00	29	6,077	0.48%
2021/12/22	0	0.00	22	65.60	65.50	-22	6,209	-0.35%
2021/12/21	0	0.00	21	65.35	65.40	-21	6,223	-0.34%
2021/12/20	21	64.80	1	64.90	64.90	20	6,219	0.32%
2021/12/17	25	65.18	2	65.00	65.10	23	6,237	0.37%
2021/12/16	0	0.00	1	66.20	66.30	-1	6,179	-0.02%
2021/12/15	1	65.50	0	0.00	65.30	1	6,181	0.02%
2021/12/13	0	0.00	1	66.70	66.70	-1	6,159	-0.02%
2021/12/09	3	66.20	2	66.65	66.30	1	6,246	0.02%
2021/12/06	3	67.50	0	0.00	67.50	3	6,299	0.05%
2021/12/02	2	67.60	0	0.00	67.80	2	6,877	0.03%
2021/12/01	0	0.00	2	67.75	67.90	-2	8,230	-0.02%
2021/11/30	2	67.10	3	67.43	67.00	-1	8,300	-0.01%
2021/11/26	5	66.00	1	66.70	66.20	4	8,647	0.05%
2021/11/25	3	67.40	0	0.00	67.20	3	8,665	0.03%
2021/11/24	1	67.30	0	0.00	67.30	1	8,766	0.01%
2021/11/23	2	67.55	0	0.00	67.60	2	8,957	0.02%
2021/11/22	0	0.00	24	68.28	68.30	-24	8,989	-0.27%
2021/11/19	0	0.00	1	67.60	67.30	-1	9,026	-0.01%
2021/11/18	7	67.90	1	67.30	67.20	6	9,051	0.07%
2021/11/16	2	66.85	18	67.50	66.80	-16	8,857	-0.18%
2021/11/15	3	68.40	20	67.75	68.20	-17	8,763	-0.19%
2021/11/12	1	66.60	6	66.30	66.70	-5	8,674	-0.06%
2021/11/11	5	65.00	2	65.60	64.90	3	8,625	0.03%
2021/11/10	3	66.07	1	66.10	66.00	2	8,639	0.02%
2021/11/09	0	0.00	61	66.21	66.00	-61	8,759	-0.70%
2021/11/08	1	65.90	1	65.70	65.90	0	8,730	0.00%
2021/11/05	1	64.90	0	0.00	65.80	1	8,761	0.01%
2021/11/04	2	65.40	0	0.00	65.20	2	8,919	0.02%
2021/11/03	2	65.05	0	0.00	65.20	2	9,095	0.02%
2021/11/02	2	63.90	4	65.60	63.60	-2	9,371	-0.02%
2021/11/01	5	65.16	6	65.20	65.10	-1	9,820	-0.01%
2021/10/29	2	64.45	6	64.52	64.30	-4	10,157	-0.04%
2021/10/28	66	65.19	2	65.20	65.20	64	10,080	0.63%
2021/10/27	2	64.15	4	64.23	64.50	-2	9,998	-0.02%
2021/10/26	3	63.43	5	63.70	63.20	-2	10,238	-0.02%
2021/10/25	8	63.00	0	0.00	63.10	8	10,223	0.08%
2021/10/22	0	0.00	3	62.50	63.40	-3	10,272	-0.03%
2021/10/21	5	62.60	14	62.06	62.00	-9	10,391	-0.09%
2021/10/20	13	62.65	8	62.69	62.50	5	10,371	0.05%
2021/10/19	1	62.40	3	62.13	62.60	-2	10,431	-0.02%
2021/10/18	3	61.63	0	0.00	61.60	3	10,449	0.03%
2021/10/15	0	0.00	4	62.53	62.10	-4	10,594	-0.04%
2021/10/14	1	60.80	0	0.00	61.10	1	10,699	0.01%
2021/10/13	11	61.05	0	0.00	61.00	11	10,799	0.10%
2021/10/12	20	62.10	1	62.30	62.00	19	10,866	0.17%
2021/10/08	7	64.13	2	64.50	63.30	5	11,163	0.04%
2021/10/07	1	65.60	4	65.95	65.90	-3	11,005	-0.03%
2021/10/06	3	64.63	0	0.00	64.60	3	11,053	0.03%
2021/10/05	1	64.00	1	64.20	65.40	0	11,117	0.00%
2021/10/04	32	65.83	0	0.00	65.00	32	11,081	0.29%
2021/10/01	2	67.00	1	68.00	67.30	1	11,063	0.01%
2021/09/30	1	68.10	0	0.00	67.50	1	11,044	0.01%
2021/09/29	18	67.25	2	67.05	67.20	16	11,088	0.14%
2021/09/28	1	70.10	0	0.00	70.10	1	10,983	0.01%
2021/09/27	0	0.00	10	71.00	70.80	-10	10,972	-0.09%
2021/09/24	0	0.00	5	71.10	71.40	-5	10,977	-0.05%
2021/09/23	0	0.00	2	71.00	71.00	-2	10,987	-0.02%
2021/09/22	1	69.50	5	70.32	70.50	-4	11,005	-0.04%
2021/09/17	4	71.68	4	71.58	71.60	0	11,223	0.00%
2021/09/16	3	72.13	1	72.20	71.80	2	11,224	0.02%
2021/09/15	9	72.20	8	72.04	71.80	1	11,200	0.01%
2021/09/14	7	73.13	4	73.05	72.70	3	11,146	0.03%
2021/09/13	3	73.73	0	0.00	73.70	3	11,062	0.03%
2021/09/10	4	73.78	4	74.35	74.50	0	11,038	0.00%
2021/09/09	4	73.45	3	73.80	73.50	1	10,992	0.01%
2021/09/08	2	73.35	17	74.01	73.30	-15	10,921	-0.14%
2021/09/07	28	75.05	36	75.26	74.40	-8	10,732	-0.07%
2021/09/06	77	84.32	39	81.45	78.00	38	10,307	0.37%
2021/09/03	0	0.00	8	80.19	81.10	-8	8,879	-0.09%
2021/09/02	20	79.12	12	79.24	79.40	8	8,739	0.09%
2021/09/01	9	78.79	10	77.90	80.40	-1	8,616	-0.01%
2021/08/31	3	76.47	10	76.75	77.10	-7	8,442	-0.08%
2021/08/30	7	76.79	15	76.76	77.00	-8	8,363	-0.10%
2021/08/27	18	74.02	17	74.24	75.80	1	8,235	0.01%
2021/08/26	0	0.00	2	73.65	73.70	-2	8,014	-0.02%
2021/08/25	13	72.61	11	72.60	72.50	2	7,914	0.03%
2021/08/24	1	74.00	2	74.40	73.60	-1	7,814	-0.01%
2021/08/23	1	74.50	1	74.60	74.50	0	7,774	0.00%
2021/08/20	3	73.17	0	0.00	73.20	3	7,784	0.04%
2021/08/18	0	0.00	2	74.45	75.00	-2	7,769	-0.03%
2021/08/17	1	74.20	0	0.00	73.60	1	7,721	0.01%
2021/08/16	7	73.17	8	73.44	73.90	-1	7,666	-0.01%
2021/08/13	6	74.23	3	74.23	73.60	3	7,604	0.04%
2021/08/12	1	76.40	4.1	76.72	77.70	-3.1	7,512	-0.04%
2021/08/11	4	76.78	1	76.10	76.10	3	7,479	0.04%
2021/08/10	1	76.30	1	78.00	77.60	0	7,395	0.00%
2021/08/09	10	80.01	24	78.87	78.40	-14	7,253	-0.19%
2021/08/06	3	80.53	3	81.13	80.90	0	7,024	0.00%
2021/08/05	9	79.90	3	82.17	80.20	6	6,752	0.09%
2021/08/04	4	78.18	23	78.31	79.30	-19	6,309	-0.30%
2021/08/03	0	0.00	3	75.73	76.00	-3	6,020	-0.05%
2021/08/02	0.1	75.30	2	75.70	75.30	-1.9	5,948	-0.03%
2021/07/30	22	74.77	7	75.07	75.00	15	5,915	0.25%
2021/07/28	2	71.25	1	71.30	71.40	1	5,731	0.02%
2021/07/27	14	74.06	36	74.62	73.30	-22	5,775	-0.38%
2021/07/26	5	73.20	1	72.70	72.90	4	5,705	0.07%
2021/07/23	7	72.99	1	73.40	72.10	6	5,714	0.11%
2021/07/21	5	70.34	1	70.40	69.70	4	5,620	0.07%
2021/07/20	9.1	74.41	4.1	75.02	74.30	5	5,503	0.09%
2021/07/19	2	76.70	4	76.50	76.70	-2	5,366	-0.04%
2021/07/16	23	77.16	5	77.30	77.70	18	5,334	0.34%
2021/07/15	7	76.91	3.5	77.44	77.20	3.5	5,233	0.07%
2021/07/14	0	0.00	1	74.30	74.40	-1	4,848	-0.02%
2021/07/13	1	74.50	2	74.60	73.90	-1	4,873	-0.02%
2021/07/12	0	0.00	6	73.80	74.70	-6	4,849	-0.12%
2021/07/09	0	0.00	8	73.59	72.90	-8	4,783	-0.17%
2021/07/08	2	73.65	3	73.67	73.80	-1	4,827	-0.02%
2021/07/07	7	72.81	0	0.00	73.10	7	4,826	0.15%
2021/07/06	2	73.15	1	72.10	73.30	1	4,837	0.02%
2021/07/05	2	72.40	0	0.00	72.50	2	4,784	0.04%
2021/07/01	0	0.00	4	71.60	71.10	-4	4,861	-0.08%
2021/06/30	10	71.70	4	71.80	72.00	6	4,933	0.12%
2021/06/29	3	72.40	0	0.00	71.90	3	4,933	0.06%
2021/06/28	10.1	72.39	5.3	71.95	72.80	4.8	4,940	0.10%
2021/06/25	2	70.45	2	70.30	70.20	0	4,782	0.00%
2021/06/23	3	69.63	0	0.00	69.60	3	4,879	0.06%
2021/06/22	2	69.10	0	0.00	69.60	2	4,933	0.04%
2021/06/18	3	70.60	0	0.00	69.00	3	5,103	0.06%
2021/06/17	0	0.00	2.2	70.41	70.60	-2.2	5,159	-0.04%
2021/06/16	0	0.00	1	70.70	70.00	-1	5,570	-0.02%
2021/06/15	2	70.20	0	0.00	70.20	2	5,934	0.03%
2021/06/11	1	70.40	0	0.00	70.30	1	5,983	0.02%
2021/06/10	1	69.90	0	0.00	70.50	1	6,026	0.02%
2021/06/09	0.2	69.80	0	0.00	69.20	0.2	6,028	0.00%
2021/06/08	1.8	70.43	12	70.27	70.80	-10.2	6,018	-0.17%
2021/06/07	1	68.00	1	68.00	68.40	0	5,972	0.00%
2021/06/04	1	67.80	0	0.00	68.40	1	6,017	0.02%
2021/06/03	0	0.00	1	68.60	68.30	-1	6,179	-0.02%
2021/06/02	1	68.10	1	68.80	68.20	0	6,293	0.00%
2021/06/01	1	68.20	0	0.00	68.20	1	6,438	0.02%
2021/05/27	1	66.80	0	0.00	66.00	1	6,957	0.01%
2021/05/26	2	66.65	1	67.20	67.30	1	6,957	0.01%
2021/05/25	2	66.95	0	0.00	66.90	2	7,011	0.03%
2021/05/24	2	64.70	11	64.73	65.10	-9	7,036	-0.13%
2021/05/21	10	64.23	2	64.35	64.50	8	7,126	0.11%
2021/05/20	1	64.70	1	65.70	64.40	0	7,215	0.00%
2021/05/19	2	66.35	0	0.00	66.60	2	7,194	0.03%
2021/05/18	1	66.00	1	64.10	66.50	0	7,226	0.00%
2021/05/14	1	66.20	1	66.90	66.60	0	7,287	0.00%
2021/05/12	0	0.00	5	63.20	64.50	-5	7,288	-0.07%
2021/05/11	1	67.90	1	66.60	67.10	0	7,276	0.00%
2021/05/07	3	70.70	0	0.00	71.00	3	7,429	0.04%
2021/05/05	1	71.00	0	0.00	70.40	1	7,787	0.01%
2021/05/04	0	0.00	4	73.73	71.60	-4	7,862	-0.05%
2021/05/03	2	74.70	0	0.00	73.90	2	7,892	0.03%
2021/04/29	0	0.00	2	77.55	77.40	-2	7,910	-0.03%
2021/04/28	1	76.80	2	77.35	78.20	-1	7,975	-0.01%
2021/04/27	0	0.00	1.2	76.91	76.90	-1.2	8,214	-0.01%
2021/04/26	2	76.50	1	76.80	76.90	1	8,350	0.01%
2021/04/23	0	0.00	3	75.87	76.00	-3	8,475	-0.04%
2021/04/22	7	76.10	0	0.00	75.20	7	8,655	0.08%
2021/04/21	2	77.65	1	77.50	77.50	1	8,814	0.01%
2021/04/20	1	77.20	1	77.40	76.60	0	8,958	0.00%
2021/04/19	4	77.60	2	77.05	77.10	2	9,392	0.02%
2021/04/16	2	78.00	6	77.97	77.90	-4	9,443	-0.04%
2021/04/15	0	0.00	1	76.20	76.50	-1	9,484	-0.01%
2021/04/14	6	74.55	13	74.78	75.30	-7	9,628	-0.07%
2021/04/13	1	77.10	1	77.20	76.40	0	9,586	0.00%
2021/04/12	2	77.60	1	78.10	77.50	1	9,552	0.01%
2021/04/09	5	77.92	2	77.80	78.00	3	9,547	0.03%
2021/04/08	8	78.08	2	77.70	77.60	6	9,492	0.06%
2021/04/07	0	78.00	1	77.60	77.80	-1	9,452	-0.01%
2021/04/06	3.2	79.58	15	79.15	79.00	-11.9	9,396	-0.13%
2021/04/01	1	77.70	1	78.00	78.00	0	9,316	0.00%
2021/03/31	5	77.86	1	77.70	77.70	4	9,285	0.04%
2021/03/30	4	77.33	5	77.50	77.80	-1	9,223	-0.01%
2021/03/29	6	76.85	2	77.15	76.70	4	9,172	0.04%
2021/03/26	2	76.80	1	76.80	76.70	1	9,239	0.01%
2021/03/25	0	0.00	4	76.35	76.10	-4	9,189	-0.04%
2021/03/24	0	0.00	13	76.26	75.50	-13	9,144	-0.14%
2021/03/23	0	0.00	13	75.85	75.80	-13	9,116	-0.14%
2021/03/22	11	74.97	9	74.92	74.70	2	9,009	0.02%
2021/03/19	41	76.40	8	76.43	76.00	33	8,985	0.37%
2021/03/18	3	76.30	16	76.57	77.90	-13	8,602	-0.15%
2021/03/17	1	74.30	1	74.30	73.50	0	8,297	0.00%
2021/03/16	3	73.50	1	73.60	73.70	2	8,465	0.02%
2021/03/15	1	73.30	0	0.00	73.60	1	8,607	0.01%
2021/03/12	3	72.60	0	0.00	72.70	3	8,634	0.03%
2021/03/11	1	73.10	3	72.63	73.10	-2	8,692	-0.02%
2021/03/10	2	71.35	0	0.00	71.70	2	8,969	0.02%
2021/03/09	4	70.75	0	0.00	71.40	4	8,988	0.04%
2021/03/08	2	72.25	1	73.40	72.20	1	8,885	0.01%
2021/03/05	6	73.42	2	73.60	72.70	4	8,795	0.05%
2021/03/04	4	74.05	3	74.10	74.10	1	8,709	0.01%
2021/03/03	9	74.90	2	75.75	75.10	7	8,584	0.08%
2021/03/02	13	76.30	9	75.82	75.50	4	8,370	0.05%
2021/02/26	2	73.75	1.3	73.90	74.10	0.7	8,284	0.01%
2021/02/25	1.3	74.40	0	0.00	74.50	1.3	8,286	0.02%
2021/02/24	2	74.30	1	74.50	74.40	1	8,260	0.01%
2021/02/23	0	0.00	1	74.80	74.40	-1	8,214	-0.01%
2021/02/22	1	73.50	8	75.13	75.50	-7	8,142	-0.09%
2021/02/19	2	73.35	4	72.98	73.20	-2	8,051	-0.02%
2021/02/18	0	0.00	3	73.73	73.90	-3	8,059	-0.04%
2021/02/17	6	73.90	10	73.62	73.50	-4	8,050	-0.05%
2021/02/05	6	71.45	4	71.45	71.30	2	7,963	0.03%
2021/02/03	3	71.73	0	0.00	71.20	3	8,085	0.04%
2021/02/02	0	0.00	4	72.20	72.40	-4	8,171	-0.05%
2021/02/01	1	68.70	1	68.70	69.50	0	8,259	0.00%
2021/01/29	5	71.34	3	70.97	69.20	2	8,380	0.02%
2021/01/28	9	72.73	0.3	74.00	72.50	8.7	8,195	0.11%
2021/01/27	6	77.07	12	78.32	75.70	-6	8,077	-0.07%
2021/01/26	1	75.60	8	75.73	75.70	-7	7,652	-0.09%
2021/01/25	7.3	75.76	3	76.43	75.70	4.3	7,537	0.06%
2021/01/22	1	74.90	1	75.50	75.40	0	7,400	0.00%
2021/01/21	9	74.34	8	74.68	74.40	1	7,308	0.01%
2021/01/20	12	76.02	8	75.73	73.70	4	7,247	0.06%
2021/01/19	6	74.43	5	73.90	74.50	1	6,991	0.01%
2021/01/18	7	74.37	2	73.30	73.90	5	6,871	0.07%
2021/01/15	5	74.36	5	74.32	74.50	0	6,733	0.00%
2021/01/14	6	73.28	8	73.08	73.80	-2	6,597	-0.03%
2021/01/13	8	72.13	16	72.69	72.10	-8	6,359	-0.13%
2021/01/12	16	71.00	17	71.51	70.40	-1	6,189	-0.02%
2021/01/11	8	69.10	4	68.90	69.30	4	5,733	0.07%
2021/01/07	0	0.00	4	67.90	68.00	-4	5,631	-0.07%
2021/01/06	0	0.00	113	67.20	66.30	-113	5,544	-2.04%	大賣/鉅額交易
2021/01/04	1	67.10	2	67.20	67.40	-1	5,549	-0.02%
2020/12/31	0	0.00	1	66.10	66.40	-1	5,526	-0.02%
2020/12/29	0	0.00	17	66.40	65.80	-17	5,641	-0.30%
2020/12/28	0	0.00	5	66.50	66.40	-5	5,700	-0.09%
2020/12/25	0	0.00	3	66.40	66.20	-3	5,808	-0.05%
2020/12/24	3	65.90	0	0.00	65.70	3	5,943	0.05%
2020/12/22	2	67.45	8	67.80	66.30	-6	6,265	-0.10%
2020/12/18	2	65.30	0	0.00	65.00	2	6,562	0.03%
2020/12/17	5	65.68	2	65.75	65.40	3	6,740	0.04%
2020/12/16	11	65.92	1	65.90	66.20	10	6,843	0.15%
2020/12/15	3	66.30	70	66.10	65.30	-67	6,937	-0.97%
2020/12/14	4	67.08	0	0.00	66.90	4	7,196	0.06%
2020/12/11	1	67.50	0	0.00	67.40	1	7,464	0.01%
2020/12/10	7	68.51	32	68.73	68.70	-25	7,457	-0.34%
2020/12/09	33	68.50	13	67.90	69.00	20	7,231	0.28%
2020/12/08	3	66.00	0	0.00	66.20	3	7,038	0.04%
2020/12/07	14	67.18	2	67.10	66.60	12	7,006	0.17%
2020/12/04	1	67.90	7	67.60	67.40	-6	6,886	-0.09%
2020/12/03	0	0.00	2	66.10	66.20	-2	6,546	-0.03%
2020/12/02	0	0.00	1	65.40	65.80	-1	6,477	-0.02%
2020/12/01	2	64.70	1	64.90	65.20	1	6,433	0.02%
2020/11/27	5	64.50	0	0.00	64.70	5	6,320	0.08%
2020/11/26	3	65.10	0	0.00	65.00	3	6,301	0.05%
2020/11/25	14	66.86	4.3	66.63	65.40	9.7	6,267	0.15%
2020/11/24	1	65.70	1	65.70	65.80	0	6,159	0.00%
2020/11/23	0	0.00	10	65.58	65.50	-10	6,145	-0.16%
2020/11/20	0	0.00	2	64.75	64.90	-2	6,156	-0.03%
2020/11/19	1	64.30	0	0.00	64.50	1	6,148	0.02%
2020/11/18	0	0.00	1	65.40	64.90	-1	6,152	-0.02%
2020/11/17	0	0.00	1	65.20	65.30	-1	6,139	-0.02%
2020/11/16	0	0.00	5	64.90	64.70	-5	6,165	-0.08%
2020/11/13	3	65.07	0	0.00	65.00	3	6,144	0.05%
2020/11/12	3	66.07	4	65.68	65.60	-1	6,125	-0.02%
2020/11/10	1	64.20	9	64.48	64.90	-8	5,943	-0.13%
2020/11/09	6	65.53	15	65.21	64.20	-9	5,793	-0.16%
2020/11/06	11.3	63.64	6	63.68	64.00	5.3	5,608	0.09%
2020/11/05	10	61.80	11	62.00	61.90	-1	5,446	-0.02%
2020/11/03	11	62.70	0	0.00	62.50	11	5,420	0.20%
2020/10/30	2	63.15	1	62.70	62.50	1	5,478	0.02%
2020/10/29	1	62.80	0	0.00	63.00	1	5,497	0.02%
2020/10/28	1	62.30	3	63.10	62.90	-2	5,606	-0.04%
2020/10/27	0	62.20	6	62.20	62.90	-6	5,640	-0.11%
2020/10/26	25	61.76	0	0.00	61.80	25	5,717	0.44%
2020/10/23	1	62.90	2	63.00	62.80	-1	5,800	-0.02%
2020/10/22	1	62.60	2	62.30	62.80	-1	5,902	-0.02%
2020/10/21	3	61.90	14	61.54	61.50	-11	5,936	-0.19%
2020/10/20	2	61.65	0	0.00	61.70	2	6,041	0.03%
2020/10/15	2	60.70	0	0.00	60.60	2	6,530	0.03%
2020/10/14	2	61.45	61.4	61.67	61.20	-59.4	6,619	-0.90%
2020/10/13	10	62.10	0	0.00	62.40	10	6,640	0.15%
2020/10/12	13	63.10	4.4	62.87	62.60	8.6	6,671	0.13%
2020/10/08	2.8	62.07	0	0.00	61.90	2.8	6,657	0.04%
2020/10/07	2	62.25	1	62.40	62.30	1	6,683	0.01%
2020/10/06	20	62.90	250	62.57	62.60	-230	6,690	-3.44%	大賣/鉅額交易
2020/10/05	1	62.90	0	0.00	63.50	1	6,769	0.01%
2020/09/30	4	63.98	8	63.71	63.40	-4	6,793	-0.06%
2020/09/29	28	63.03	7	63.24	63.80	21	6,767	0.31%
2020/09/28	31	62.54	4	62.68	62.30	27	6,792	0.40%
2020/09/25	54	62.19	2	62.05	61.70	52	6,828	0.76%
2020/09/24	81	63.68	9	63.81	64.50	72	6,761	1.06%
2020/09/23	131	64.36	9	63.89	63.70	122	6,709	1.82%	大買/鉅額交易
2020/09/22	2	63.00	1	63.00	63.10	1	6,519	0.02%
2020/09/21	1	62.60	5	62.90	62.40	-4	6,430	-0.06%
2020/09/18	0	0.00	5	62.16	62.10	-5	6,390	-0.08%
2020/09/17	10	61.91	23	62.03	62.10	-13	6,440	-0.20%
2020/09/16	6	61.23	2	60.95	61.00	4	6,182	0.06%
2020/09/15	0	0.00	6	58.10	59.00	-6	5,942	-0.10%
2020/09/09	1	57.20	1	56.50	57.20	0	6,143	0.00%
2020/09/08	1	56.90	13	57.00	56.90	-12	6,235	-0.19%
2020/09/04	0	0.00	1	56.10	56.30	-1	6,437	-0.02%
2020/08/31	0	0.00	2	56.50	56.20	-2	7,075	-0.03%
2020/08/27	0	0.00	3	57.00	56.90	-3	7,232	-0.04%
2020/08/26	2	55.60	1	56.80	57.20	1	7,295	0.01%
2020/08/25	1	55.40	0	0.00	55.30	1	7,306	0.01%
2020/08/24	1	54.80	0	0.00	55.00	1	7,378	0.01%
2020/08/21	1	55.50	1	55.20	55.40	0	7,460	0.00%
2020/08/20	2	54.90	5	55.88	55.20	-3	7,528	-0.04%
2020/08/19	1	57.40	0	0.00	57.00	1	7,581	0.01%
2020/08/18	11	58.23	3	58.60	58.10	8	7,650	0.10%
2020/08/17	0	0.00	3	58.43	58.60	-3	7,938	-0.04%
2020/08/12	1	57.20	0	0.00	57.40	1	8,237	0.01%
2020/08/11	1	57.90	0	0.00	57.80	1	8,324	0.01%
2020/08/10	13	58.62	1	58.70	58.50	12	8,498	0.14%
2020/08/06	22	58.85	1	58.90	58.80	21	8,943	0.23%
2020/08/05	2	59.40	0	0.00	59.10	2	9,043	0.02%
2020/08/03	3	58.33	0	0.00	58.20	3	9,516	0.03%
2020/07/31	0	0.00	1	60.00	59.90	-1	9,528	-0.01%
2020/07/30	11	59.78	1	60.10	60.30	10	9,559	0.10%
2020/07/29	3	58.37	0	0.00	58.70	3	9,761	0.03%
2020/07/28	2	57.30	1	56.90	56.70	1	10,312	0.01%
2020/07/27	1	58.30	1	58.40	57.90	0	10,360	0.00%
2020/07/24	6	59.25	0	0.00	59.10	6	10,314	0.06%
2020/07/23	16	60.32	2	60.00	60.20	14	10,247	0.14%
2020/07/22	1	64.40	0	0.00	65.40	1	10,050	0.01%
2020/07/21	2	64.35	0	0.00	64.30	2	9,878	0.02%
2020/07/20	2	64.85	0	0.00	64.10	2	9,873	0.02%
2020/07/17	2	64.90	0	0.00	65.30	2	9,864	0.02%
2020/07/16	102	65.80	30	65.87	65.80	72	10,082	0.71%	大買/
2020/07/15	2	65.70	0	0.00	65.70	2	10,334	0.02%
2020/07/14	0	0.00	2	66.05	65.70	-2	10,418	-0.02%
2020/07/13	0	0.00	1	65.60	65.80	-1	10,395	-0.01%
2020/07/10	4	65.78	15	65.00	65.10	-11	10,466	-0.11%
2020/07/09	3	67.03	206	67.00	66.90	-203	10,336	-1.96%	大賣/鉅額交易
2020/07/08	3	67.10	0	0.00	67.60	3	10,258	0.03%
2020/07/07	5	67.38	2	67.40	66.70	3	10,186	0.03%
2020/07/06	5	67.60	10	67.80	68.00	-5	10,039	-0.05%
2020/07/03	20	66.90	3	66.37	66.90	17	9,910	0.17%
2020/07/02	1	65.40	11	65.11	65.90	-10	9,817	-0.10%
2020/07/01	10	64.18	1	64.20	64.30	9	9,704	0.09%
2020/06/30	41	64.31	3	64.57	64.30	38	9,635	0.39%
2020/06/29	2	63.90	0	0.00	64.20	2	9,556	0.02%
2020/06/24	6	63.32	40	63.62	64.00	-34	9,483	-0.36%
2020/06/23	0	0.00	9	62.96	63.10	-9	9,367	-0.10%
2020/06/22	1	62.80	0	0.00	62.90	1	9,351	0.01%
2020/06/19	0	0.00	3	62.60	62.90	-3	9,352	-0.03%
2020/06/18	7	61.50	0	0.00	62.30	7	9,280	0.08%
2020/06/17	3	61.80	0	0.00	61.70	3	9,204	0.03%
2020/06/15	5	61.14	4	61.38	61.00	1	9,285	0.01%
2020/06/12	30	59.47	6	60.67	61.00	24	9,248	0.26%
2020/06/11	37	61.50	7	61.29	60.70	30	9,251	0.32%
2020/06/10	0	0.00	3	61.30	62.00	-3	9,156	-0.03%
2020/06/09	0	0.00	2	62.05	61.90	-2	9,132	-0.02%
2020/06/08	11	63.34	0	0.00	63.10	11	9,098	0.12%
2020/06/05	17	62.62	5	62.46	62.80	12	8,902	0.13%
2020/06/04	2	61.40	6	61.35	61.50	-4	8,719	-0.05%
2020/06/03	1	61.30	3	61.37	61.40	-2	8,688	-0.02%
2020/06/02	1	61.30	0	0.00	61.30	1	8,577	0.01%
2020/06/01	10	61.70	0	0.00	61.70	10	8,496	0.12%
2020/05/29	1	61.20	2	61.35	61.40	-1	8,429	-0.01%
2020/05/28	0	0.00	4	61.78	60.90	-4	8,383	-0.05%
2020/05/27	2	60.95	0	0.00	61.40	2	8,324	0.02%
2020/05/26	6	61.17	16	61.29	61.10	-10	8,290	-0.12%
2020/05/25	4	60.70	6	60.47	60.70	-2	8,155	-0.02%
2020/05/22	7	60.39	13	60.93	60.20	-6	8,059	-0.07%
2020/05/21	7	59.19	0	0.00	59.70	7	7,789	0.09%
2020/05/19	1	58.60	0	0.00	58.80	1	7,618	0.01%
2020/05/15	3	59.00	2	58.75	58.90	1	7,552	0.01%
2020/05/14	8	59.10	0	0.00	58.10	8	7,383	0.11%
2020/05/13	21	60.74	12	60.72	60.80	9	7,110	0.13%
2020/05/11	3	61.43	7	61.53	61.40	-4	6,866	-0.06%
2020/05/08	114	60.71	7	60.90	60.80	107	6,743	1.59%	大買/鉅額交易
2020/05/07	1	59.20	1	59.40	59.50	0	6,377	0.00%
2020/05/06	14	59.21	0	0.00	59.00	14	6,287	0.22%
2020/05/05	25	58.59	8	59.08	59.20	17	6,175	0.28%
2020/05/04	28	58.45	16	58.93	59.00	12	5,859	0.20%
2020/04/30	2	54.90	5	55.50	56.60	-3	5,207	-0.06%
2020/04/29	1	54.00	0	0.00	54.20	1	5,088	0.02%
2020/04/28	0	0.00	1	54.00	54.00	-1	5,101	-0.02%
2020/04/27	2	54.10	1	54.00	54.10	1	5,143	0.02%
2020/04/23	6	52.55	5	52.96	52.60	1	5,093	0.02%
2020/04/21	14	54.67	6	55.70	53.10	8	4,869	0.16%
2020/04/20	9	57.84	7	57.46	57.30	2	4,575	0.04%
2020/04/17	0	0.00	4	55.25	56.00	-4	4,292	-0.09%
2020/04/16	1	54.30	2	53.35	54.40	-1	4,181	-0.02%
2020/04/15	1	53.70	0	0.00	53.80	1	4,173	0.02%
2020/04/14	4	54.28	0	0.00	54.20	4	4,077	0.10%
2020/04/07	4	52.45	3	52.03	52.60	1	4,269	0.02%
2020/04/06	2	50.30	0	0.00	50.60	2	4,187	0.05%
2020/03/31	1	49.50	0	0.00	49.50	1	4,200	0.02%
2020/03/24	0	0.00	1	46.70	46.75	-1	4,033	-0.02%
2020/03/20	2	46.18	0	0.00	45.85	2	4,202	0.05%
2020/03/19	0	0.00	1	49.00	45.10	-1	4,310	-0.02%
2020/03/18	3	50.93	0	0.00	50.10	3	4,301	0.07%
2020/03/17	0	0.00	5	52.20	51.00	-5	4,312	-0.12%
2020/02/27	2	58.75	0	0.00	58.50	2	5,706	0.04%
2020/02/24	1	59.60	0	0.00	59.60	1	5,713	0.02%
2020/02/21	1	60.10	0	0.00	60.00	1	5,704	0.02%
2020/02/19	13	60.45	0	0.00	60.30	13	5,715	0.23%
2020/02/14	0	0.00	5	62.10	61.70	-5	5,692	-0.09%
2020/02/11	1	61.40	0	0.00	61.50	1	5,653	0.02%
2020/02/04	0	0.00	2	60.30	60.80	-2	6,003	-0.03%
2020/01/31	1	60.90	0	0.00	60.60	1	6,006	0.02%
2020/01/30	3	61.43	3	61.87	60.30	0	6,060	0.00%
2020/01/16	1	66.20	0	0.00	65.80	1	6,075	0.02%
2020/01/15	1	66.20	0	0.00	66.60	1	6,115	0.02%
2020/01/14	0	0.00	1	66.50	66.50	-1	6,184	-0.02%
2020/01/13	0	0.00	1	66.80	66.10	-1	6,246	-0.02%
2020/01/08	1	64.10	0	0.00	64.00	1	6,401	0.02%
2020/01/07	0	0.00	2.1	64.50	64.30	-2.1	6,423	-0.03%
2020/01/03	1	67.30	2	68.50	67.20	-1	6,405	-0.02%
2020/01/02	15	68.20	36	67.71	68.40	-21	6,381	-0.33%
2019/12/31	21	67.47	1	67.50	67.20	20	6,322	0.32%
2019/12/30	2	67.75	0	0.00	67.40	2	6,351	0.03%
2019/12/26	0.1	67.20	0	0.00	67.20	0.1	6,365	0.00%
2019/12/24	0	0.00	1	66.00	65.70	-1	6,444	-0.02%
2019/12/19	1	67.10	1	66.80	67.30	0	6,508	0.00%
2019/12/18	0	0.00	1	68.10	67.50	-1	6,518	-0.02%
2019/12/17	0	0.00	4	67.08	67.20	-4	6,526	-0.06%
2019/12/16	19	67.41	12	67.67	66.40	7	6,471	0.11%
2019/12/12	5	65.44	0.1	65.30	65.30	4.9	6,471	0.08%
2019/12/10	0.1	65.80	1	65.70	66.10	-0.9	6,612	-0.01%
2019/12/09	1	65.90	1	65.50	66.10	0	6,643	0.00%
2019/12/06	13	65.11	12	66.10	65.00	1	6,611	0.02%
2019/12/05	14	65.46	14	64.96	65.50	0	6,614	0.00%
2019/12/04	5	63.50	16	63.83	63.90	-11	6,409	-0.17%
2019/12/03	10	62.10	11	62.45	62.50	-1	6,279	-0.02%
2019/12/02	1	63.10	1	62.50	62.30	0	6,303	0.00%
2019/11/28	6	63.32	20	62.90	63.40	-14	6,317	-0.22%
2019/11/27	0	0.00	8	63.08	62.60	-8	6,228	-0.13%
2019/11/26	32	62.59	1	62.50	62.30	31	5,915	0.52%
2019/11/19	0	0.00	1	61.00	60.60	-1	5,754	-0.02%
2019/11/13	1	60.30	0	0.00	60.40	1	5,748	0.02%
2019/11/07	0	0.00	2	61.20	60.70	-2	5,840	-0.03%
2019/11/05	13	62.21	12	62.90	62.20	1	5,800	0.02%
2019/11/04	6	62.48	1	62.80	62.60	5	5,761	0.09%
2019/10/30	28	60.20	2	60.05	60.70	26	5,858	0.44%
2019/10/29	2	60.00	0	0.00	59.90	2	5,913	0.03%
2019/10/28	0	0.00	3	61.17	61.20	-3	5,865	-0.05%
2019/10/25	0	0.00	2	61.55	61.20	-2	5,863	-0.03%
2019/10/24	4	61.83	0	0.00	62.00	4	5,906	0.07%
2019/10/23	0	0.00	4	61.05	61.10	-4	5,934	-0.07%
2019/10/21	5	60.22	0	0.00	60.60	5	6,022	0.08%
2019/10/18	2	59.60	0	0.00	59.60	2	6,050	0.03%
2019/10/17	0	0.00	11	58.50	58.50	-11	6,041	-0.18%
2019/10/09	1	57.00	0	0.00	57.00	1	6,355	0.02%
2019/10/08	10	57.80	2	57.90	57.50	8	6,326	0.13%
2019/10/03	0	0.00	10	59.00	58.90	-10	6,588	-0.15%
2019/10/02	0	0.00	10	59.20	59.20	-10	6,596	-0.15%
2019/09/26	10	58.30	1	59.00	58.10	9	6,755	0.13%
2019/09/25	10	58.50	1	58.60	58.40	9	6,888	0.13%
2019/09/23	1	58.60	0	0.00	58.60	1	7,281	0.01%
2019/09/20	3	58.90	0	0.00	58.50	3	7,282	0.04%
2019/09/19	0	0.00	3	59.83	59.80	-3	7,180	-0.04%
2019/09/17	2	59.65	29	59.43	59.50	-27	7,192	-0.38%
2019/09/16	10	61.70	6	61.25	61.00	4	7,126	0.06%
2019/09/12	13	63.63	0	0.00	63.40	13	7,180	0.18%
2019/09/10	10	63.20	0	0.00	63.00	10	7,299	0.14%
2019/09/09	0	0.00	1	63.90	63.20	-1	7,261	-0.01%
2019/09/06	1	64.40	0	0.00	64.30	1	7,277	0.01%
2019/09/05	3	64.40	0	0.00	64.10	3	7,245	0.04%
2019/09/04	0	0.00	1	63.60	63.80	-1	7,168	-0.01%
2019/09/03	1	64.10	0	0.00	63.40	1	7,294	0.01%
2019/08/29	0	0.00	10	61.10	61.20	-10	7,448	-0.13%
2019/08/28	0	0.00	1	60.40	60.90	-1	7,596	-0.01%
2019/08/27	1	60.90	0	0.00	60.50	1	7,664	0.01%
2019/08/26	0	0.00	1	60.90	60.60	-1	7,810	-0.01%
2019/08/22	0	0.00	7	62.91	61.90	-7	7,863	-0.09%
2019/08/21	2	62.10	0	0.00	62.20	2	7,882	0.03%
2019/08/20	0	0.00	2	63.00	62.50	-2	8,046	-0.02%
2019/08/19	2	62.80	1	63.20	63.20	1	8,193	0.01%
2019/08/16	0	0.00	1	62.30	62.00	-1	8,637	-0.01%
2019/08/14	1	62.80	0	0.00	62.10	1	9,019	0.01%
2019/08/13	0	0.00	1	62.10	61.60	-1	9,115	-0.01%
2019/08/08	0	0.00	3	62.50	62.40	-3	9,224	-0.03%
2019/08/07	3	62.00	0	0.00	61.80	3	9,268	0.03%
2019/08/05	1	61.00	0	0.00	61.10	1	9,370	0.01%
2019/08/01	0	0.00	31	63.09	63.00	-31	9,370	-0.33%
2019/07/29	1	64.90	0	0.00	64.80	1	9,725	0.01%
2019/07/26	2	64.55	0	0.00	64.60	2	10,007	0.02%
2019/07/25	2	64.60	0	0.00	64.70	2	10,123	0.02%
2019/07/24	8	67.23	0	0.00	67.30	8	10,078	0.08%
2019/07/23	10	67.35	0	0.00	67.50	10	9,997	0.10%
2019/07/22	0	0.00	3	67.27	67.30	-3	10,012	-0.03%
2019/07/19	0	0.00	1	66.50	66.40	-1	10,063	-0.01%
2019/07/18	2	64.95	10	65.00	65.10	-8	10,122	-0.08%
2019/07/16	3	66.90	3	66.97	67.00	0	10,032	0.00%
2019/07/15	0	0.00	3	65.80	66.00	-3	9,885	-0.03%
2019/07/12	1	65.40	0	0.00	65.50	1	9,921	0.01%
2019/07/11	5	65.80	12	66.44	65.50	-7	9,976	-0.07%
2019/07/10	1	64.50	0	0.00	64.80	1	9,919	0.01%
2019/07/08	10	65.00	8	65.00	65.00	2	10,023	0.02%
2019/07/04	1	64.60	0	0.00	64.80	1	10,070	0.01%
2019/07/03	0	0.00	1	65.30	64.60	-1	10,040	-0.01%
2019/07/02	10	65.13	4	65.20	65.60	6	9,969	0.06%
2019/07/01	7	64.43	7	64.10	64.90	0	9,925	0.00%
2019/06/27	1	61.50	1	61.70	61.50	0	9,646	0.00%
2019/06/26	1	60.80	13	61.00	60.80	-12	9,660	-0.12%
2019/06/25	16	60.41	0	0.00	60.40	16	9,666	0.17%
2019/06/24	5	61.30	0	0.00	61.10	5	9,635	0.05%
2019/06/21	31	61.25	11	62.29	60.80	20	9,674	0.21%
2019/06/20	19	60.74	4	61.20	61.80	15	9,584	0.16%
2019/06/19	2	59.20	0	0.00	59.20	2	9,430	0.02%
2019/05/31	3	57.67	5	58.40	58.30	-2	9,479	-0.02%
2019/05/30	2	56.30	0	0.00	56.00	2	9,417	0.02%
2019/05/27	0	0.00	1	54.10	54.70	-1	9,378	-0.01%
2019/05/24	1	56.20	1	56.60	55.60	0	9,242	0.00%
2019/05/23	12	56.06	11	55.85	55.60	1	9,259	0.01%
2019/05/22	8	62.34	5	63.12	61.60	3	8,835	0.03%
2019/05/21	4	61.85	4	62.08	62.70	0	8,704	0.00%
2019/05/17	0	0.00	1	67.10	64.80	-1	8,522	-0.01%
2019/05/15	1	69.40	0	0.00	68.80	1	8,547	0.01%
2019/05/14	1	68.00	1	67.50	68.20	0	8,587	0.00%
2019/05/13	1	67.60	0	0.00	67.60	1	8,553	0.01%
2019/05/08	0	0.00	2	72.40	72.10	-2	8,627	-0.02%
2019/05/07	11	73.00	13	73.45	73.00	-2	8,588	-0.02%
2019/05/06	2	71.70	0	0.00	72.10	2	8,464	0.02%
2019/05/03	3	72.50	2	73.30	72.70	1	8,301	0.01%
2019/05/02	0	0.00	3	73.00	71.30	-3	8,258	-0.04%
2019/04/29	1	70.40	0	0.00	70.10	1	8,247	0.01%
2019/04/26	2	71.80	3	72.70	71.30	-1	8,221	-0.01%
2019/04/25	2	71.90	2	73.10	72.50	0	8,158	0.00%
2019/04/24	1	72.00	4	71.85	71.20	-3	8,092	-0.04%
2019/04/18	2	71.50	2	71.70	69.40	0	7,908	0.00%
2019/04/17	0	0.00	1	71.50	71.50	-1	7,871	-0.01%
2019/04/16	2	71.10	0	0.00	71.00	2	7,812	0.03%
2019/04/15	0	0.00	3	69.50	69.00	-3	7,722	-0.04%
2019/04/12	3	71.60	0	0.00	69.20	3	7,806	0.04%
2019/04/03	9	73.41	7	73.81	73.50	2	7,618	0.03%
2019/04/02	0	0.00	3	72.83	72.00	-3	7,558	-0.04%
2019/04/01	1	72.50	2	72.50	72.50	-1	7,552	-0.01%
2019/03/29	0	0.00	1	71.40	71.00	-1	7,477	-0.01%
2019/03/28	1	70.80	0	0.00	70.60	1	7,486	0.01%
2019/03/27	2	71.60	0	0.00	71.10	2	7,489	0.03%
2019/03/26	0	0.00	2	71.90	71.00	-2	7,478	-0.03%
2019/03/25	3	71.07	0	0.00	71.20	3	7,445	0.04%
2019/03/22	5	73.24	5	74.22	72.30	0	7,390	0.00%
2019/03/21	6	75.58	4	75.28	75.00	2	7,272	0.03%
2019/03/20	20	75.57	18	75.82	75.50	2	7,225	0.03%
2019/03/19	5	74.92	12	73.89	75.30	-7	7,156	-0.10%
2019/03/18	2	70.10	2	69.45	70.00	0	6,847	0.00%
2019/03/15	22	69.50	22	69.25	69.10	0	6,800	0.00%
2019/03/14	0	0.00	4	69.00	69.00	-4	6,800	-0.06%
2019/03/12	5	68.76	1	68.90	68.20	4	7,133	0.06%
2019/03/06	3	68.57	2	69.15	68.00	1	7,654	0.01%
2019/03/05	3	68.30	5	68.90	68.20	-2	7,669	-0.03%
2019/03/04	1	67.60	1	67.50	67.20	0	7,760	0.00%
2019/02/26	1	67.70	0	0.00	67.20	1	7,679	0.01%
2019/02/25	3	68.17	1	68.50	68.10	2	7,671	0.03%
2019/02/22	1	67.80	4	68.18	67.80	-3	7,692	-0.04%
2019/02/19	2	65.70	1	65.90	65.80	1	7,634	0.01%
2019/02/18	2	67.75	0	0.00	66.80	2	7,680	0.03%
2019/02/15	1	69.80	1	68.40	68.50	0	7,661	0.00%
2019/02/14	0	0.00	1	67.70	68.00	-1	7,634	-0.01%
2019/02/13	2	66.70	0	0.00	67.00	2	7,649	0.03%
2019/02/12	1	67.80	1	68.50	67.80	0	7,629	0.00%
2019/02/11	1	68.00	3	67.43	67.80	-2	7,714	-0.03%
2019/01/30	1	66.40	1	66.20	66.00	0	7,873	0.00%
2019/01/24	3	63.00	6	63.62	63.90	-3	8,265	-0.04%
2019/01/23	5	61.40	3	61.80	61.70	2	8,199	0.02%
2019/01/22	3	64.60	4	64.68	65.10	-1	7,988	-0.01%
2019/01/21	11	64.08	16	64.18	64.30	-5	7,936	-0.06%
2019/01/18	0	0.00	1	62.80	62.70	-1	7,898	-0.01%
2019/01/17	2	62.60	4	62.90	61.80	-2	7,972	-0.03%
2019/01/16	2	63.20	2	63.25	63.50	0	7,960	0.00%
2019/01/15	2	62.20	2	61.45	62.30	0	7,913	0.00%
2019/01/09	2	59.55	0	0.00	60.30	2	8,001	0.02%
2019/01/07	1	58.80	4	57.90	57.50	-3	7,979	-0.04%
2019/01/04	5	57.20	2	57.05	56.40	3	8,016	0.04%
2018/12/21	0	0.00	1	62.00	62.80	-1	8,358	-0.01%
2018/12/14	1	60.70	5	60.50	60.60	-4	8,772	-0.05%
2018/12/13	2	61.65	7	61.50	61.50	-5	8,770	-0.06%
2018/12/12	4	63.35	4	63.30	62.00	0	8,743	0.00%
2018/12/11	1	60.70	4	61.15	61.50	-3	8,564	-0.04%
2018/12/10	1	58.80	1	59.40	60.00	0	8,563	0.00%
2018/12/06	5	60.34	2	58.50	58.20	3	8,607	0.03%
2018/12/05	4	61.58	3	62.43	62.60	1	8,527	0.01%
2018/12/04	2	63.70	2	62.30	63.10	0	8,441	0.00%
2018/12/03	0	0.00	6	61.18	61.00	-6	8,220	-0.07%
2018/11/30	3	59.93	2	60.15	59.50	1	8,169	0.01%
2018/11/29	6	60.32	16	59.71	59.90	-10	8,257	-0.12%
2018/11/27	6	57.85	13	58.04	58.20	-7	8,238	-0.08%
2018/11/21	1	54.50	3	54.87	55.10	-2	8,614	-0.02%
2018/11/19	14	54.67	0	0.00	54.10	14	8,406	0.17%
2018/11/16	10	55.50	10	55.00	54.80	0	8,349	0.00%
2018/11/15	20	55.39	0	0.00	55.90	20	8,243	0.24%
2018/11/07	1	54.90	2	55.10	54.80	-1	7,787	-0.01%
2018/11/06	3	59.10	2	56.10	56.10	1	7,650	0.01%
2018/11/05	6	61.00	7	60.39	59.30	-1	7,507	-0.01%
2018/11/02	4	60.25	6	61.10	61.40	-2	7,391	-0.03%
2018/11/01	0	0.00	2	60.60	61.10	-2	7,228	-0.03%
2018/10/30	0	0.00	3	56.43	56.50	-3	6,977	-0.04%
2018/10/29	0	0.00	2	55.25	55.30	-2	6,984	-0.03%
2018/10/25	4	53.88	2	55.50	53.70	2	6,943	0.03%
2018/10/24	2	58.20	0	0.00	58.00	2	6,925	0.03%
2018/10/23	1	58.00	0	0.00	58.00	1	6,891	0.01%
2018/10/22	1	59.70	5	57.66	59.70	-4	6,896	-0.06%
2018/10/19	2	56.40	0	0.00	56.30	2	6,825	0.03%
2018/10/18	1	56.80	0	0.00	57.20	1	6,855	0.01%
2018/10/17	1	57.00	6	56.70	56.80	-5	6,934	-0.07%
2018/10/16	2	55.00	0	0.00	54.80	2	6,906	0.03%
2018/10/12	2	56.15	1	55.40	56.60	1	7,000	0.01%
2018/10/11	0	0.00	2	51.50	54.10	-2	7,002	-0.03%
2018/10/08	2	53.80	0	0.00	55.00	2	7,013	0.03%
2018/10/05	2	55.50	0	0.00	55.10	2	7,012	0.03%
2018/10/03	1	59.00	0	0.00	58.80	1	7,203	0.01%
2018/10/02	0	0.00	1	61.20	61.20	-1	7,209	-0.01%
2018/10/01	1	59.90	0	0.00	60.70	1	7,363	0.01%
2018/09/28	1	59.10	1	58.60	59.00	0	7,398	0.00%
2018/09/27	1	59.90	0	0.00	59.00	1	7,422	0.01%
2018/09/21	2	61.10	0	0.00	61.00	2	7,262	0.03%
2018/09/20	2	61.85	0	0.00	61.00	2	7,221	0.03%
2018/09/18	1	64.20	0	0.00	64.20	1	7,138	0.01%
2018/09/12	2	66.00	2	65.90	65.20	0	7,151	0.00%
2018/09/11	5	65.88	0	0.00	67.50	5	7,060	0.07%
2018/09/10	2	66.00	0	0.00	66.00	2	6,972	0.03%
2018/09/07	0	0.00	4	69.90	68.40	-4	6,897	-0.06%
2018/09/06	10	69.41	8	69.84	70.20	2	6,824	0.03%
2018/09/05	1	69.50	2	69.60	70.00	-1	6,777	-0.01%
2018/09/04	1	70.20	20	70.00	70.30	-19	6,672	-0.28%
2018/08/31	4	69.30	7	69.61	70.30	-3	6,509	-0.05%
2018/08/30	25	70.61	5	69.14	68.80	20	6,386	0.31%
2018/08/29	1	66.60	3	67.90	67.90	-2	6,219	-0.03%
2018/08/20	1	63.40	0	0.00	63.10	1	6,436	0.02%
2018/08/17	3	64.40	3	64.17	64.00	0	6,465	0.00%
2018/08/16	13	64.33	1	64.60	64.90	12	6,473	0.19%
2018/08/13	3	64.57	79	65.51	63.50	-76	6,418	-1.18%
2018/08/10	2	65.50	4	66.03	66.90	-2	6,285	-0.03%
2018/08/09	2	65.95	1	66.10	66.00	1	6,275	0.02%
2018/08/08	3	66.50	2	66.15	65.80	1	6,234	0.02%
2018/08/07	1	68.00	1	66.90	67.00	0	6,244	0.00%
2018/08/06	2	68.40	5	67.76	67.90	-3	6,283	-0.05%
2018/08/03	1	65.90	0	0.00	66.90	1	6,323	0.02%
2018/08/01	1	66.30	1	66.60	65.90	0	6,320	0.00%
2018/07/27	1	67.50	1	68.00	67.50	0	6,464	0.00%
2018/07/26	1	67.20	0	0.00	67.30	1	6,523	0.02%
2018/07/25	10	66.70	11	67.18	67.10	-1	6,650	-0.02%
2018/07/24	3	68.23	3	69.17	68.30	0	6,579	0.00%
2018/07/20	7	68.97	1	69.80	67.60	6	6,600	0.09%
2018/07/19	3	68.60	3	69.20	69.20	0	6,575	0.00%
2018/07/18	3	68.90	3	69.20	68.70	0	6,582	0.00%
2018/07/17	9	68.37	1	68.10	68.60	8	6,553	0.12%
2018/07/16	1	67.20	5	67.90	67.20	-4	6,443	-0.06%
2018/07/13	5	67.18	3	67.00	67.00	2	6,415	0.03%
2018/07/12	8	67.54	2	67.70	66.60	6	6,459	0.09%
2018/07/11	2	65.40	2	66.60	67.20	0	6,367	0.00%
2018/07/10	0	0.00	1	66.90	67.00	-1	6,380	-0.02%
2018/07/09	2	65.30	26	65.81	66.90	-24	6,331	-0.38%
2018/07/06	18	63.38	0	0.00	63.00	18	6,209	0.29%
2018/07/05	4	65.13	3	65.33	64.60	1	6,229	0.02%
2018/07/04	1	64.30	1	65.50	64.40	0	6,281	0.00%
2018/07/03	1	64.30	1	64.90	63.50	0	6,254	0.00%
2018/06/29	1	62.70	0	0.00	63.30	1	6,310	0.02%
2018/06/27	2	60.60	2	60.70	60.60	0	6,340	0.00%
2018/06/21	0	0.00	2	64.65	63.70	-2	7,020	-0.03%
2018/06/19	1	63.40	0	0.00	62.80	1	7,201	0.01%
2018/06/14	2	64.35	1	64.40	64.30	1	7,251	0.01%
2018/06/11	5	65.00	3	65.60	64.50	2	7,459	0.03%
2018/06/07	6	66.10	3	66.50	66.00	3	7,717	0.04%
2018/06/06	3	66.60	2	66.65	66.10	1	7,722	0.01%
2018/05/30	2	63.50	2	63.90	63.50	0	7,992	0.00%
2018/05/29	2	65.20	1	66.10	64.90	1	8,167	0.01%
2018/05/25	0	0.00	1	63.80	65.00	-1	8,205	-0.01%
2018/05/24	2	63.00	2	63.60	63.00	0	8,439	0.00%
2018/05/23	3	64.20	3	64.80	62.60	0	8,792	0.00%
2018/05/21	1	63.90	0	0.00	63.90	1	8,905	0.01%
2018/05/17	3	64.27	2	64.10	64.40	1	9,066	0.01%
2018/05/15	1	64.30	0	0.00	63.40	1	9,204	0.01%
2018/05/14	1	62.20	1	63.90	64.40	0	9,308	0.00%
2018/05/11	0	0.00	7	62.67	62.00	-7	9,289	-0.08%
2018/05/10	3	60.70	0	0.00	60.70	3	9,225	0.03%
2018/05/08	1	59.00	0	0.00	59.80	1	9,247	0.01%
2018/05/07	0	0.00	1	57.20	57.00	-1	9,287	-0.01%
2018/05/03	4	60.15	0	0.00	59.00	4	9,347	0.04%
2018/05/02	2	61.65	36	62.30	62.60	-34	9,378	-0.36%
2018/04/30	0	0.00	2	58.10	59.30	-2	9,381	-0.02%
2018/04/27	37	59.08	1	58.00	57.60	36	9,469	0.38%
2018/04/26	3	60.00	3	60.17	59.30	0	9,446	0.00%
2018/04/25	5	60.34	1	60.10	59.60	4	9,596	0.04%
2018/04/24	1	59.30	4	59.50	61.10	-3	9,726	-0.03%
2018/04/23	3	62.87	5	62.70	62.30	-2	9,687	-0.02%
2018/04/20	0	0.00	2	64.00	64.30	-2	9,786	-0.02%
2018/04/19	30	63.90	31	64.69	64.60	-1	10,048	-0.01%
2018/04/18	23	64.01	22	64.31	63.70	1	10,150	0.01%
2018/04/17	81	64.34	2	64.15	64.50	79	10,495	0.75%
2018/04/16	27	62.78	56	62.38	62.00	-29	10,372	-0.28%
2018/04/13	1	63.30	1	64.10	63.00	0	10,268	0.00%
2018/04/12	16	63.46	10	63.20	63.10	6	10,241	0.06%
2018/04/11	21	63.59	21	63.34	63.30	0	10,183	0.00%
2018/04/10	1	63.00	0	0.00	63.00	1	10,095	0.01%
2018/04/03	10	64.56	0	0.00	64.40	10	9,903	0.10%
2018/04/02	1	66.30	0	0.00	66.30	1	9,875	0.01%
2018/03/31	11	67.29	10	67.60	67.10	1	9,895	0.01%
2018/03/30	3	67.87	0	0.00	67.30	3	9,954	0.03%
2018/03/29	0	0.00	1	68.00	68.50	-1	10,020	-0.01%
2018/03/28	5	64.00	3	62.80	64.00	2	9,747	0.02%
2018/03/27	10	67.00	0	0.00	65.40	10	9,494	0.11%
2018/03/26	4	67.52	3	66.70	66.60	1	9,229	0.01%
2018/03/23	3	67.37	0	0.00	67.30	3	9,172	0.03%
2018/03/19	1	70.60	0	0.00	70.00	1	9,612	0.01%
2018/03/16	1	69.60	3	71.03	71.60	-2	9,597	-0.02%
2018/03/15	1	71.10	1	71.50	71.20	0	9,530	0.00%
2018/03/14	0	0.00	2	70.20	70.20	-2	9,456	-0.02%
2018/03/13	2	70.15	2	69.65	69.30	0	9,385	0.00%
2018/03/12	3	68.30	2	69.20	68.00	1	9,170	0.01%
2018/03/09	1	67.50	0	0.00	68.30	1	9,170	0.01%
2018/03/08	1	68.30	1	69.50	68.30	0	9,212	0.00%
2018/03/07	1	68.30	1	68.30	68.30	0	9,197	0.00%
2018/03/06	0	0.00	2	69.60	70.00	-2	9,313	-0.02%
2018/03/05	2	67.65	1	69.70	67.30	1	9,315	0.01%
2018/03/02	4	69.30	4	68.80	70.10	0	9,268	0.00%
2018/03/01	2	67.45	1	67.50	67.40	1	9,158	0.01%
2018/02/27	2	69.85	1	70.70	68.50	1	9,426	0.01%
2018/02/26	6	71.22	4	70.73	70.80	2	9,317	0.02%
2018/02/23	2	68.20	2	69.20	70.30	0	9,106	0.00%
2018/02/22	1	64.20	2	65.00	65.00	-1	8,887	-0.01%
2018/02/21	1	64.00	0	0.00	64.70	1	8,873	0.01%
2018/02/12	1	61.50	0	0.00	61.60	1	8,805	0.01%
2018/02/09	10	62.00	10	62.70	62.20	0	8,821	0.00%
2018/02/08	0	0.00	10	65.10	65.20	-10	8,771	-0.11%
2018/02/07	0	0.00	1	65.30	63.30	-1	8,799	-0.01%
2018/02/05	0	0.00	3	63.00	64.90	-3	8,674	-0.03%
2018/02/02	5	65.00	0	0.00	65.50	5	8,663	0.06%
2018/02/01	0	0.00	1	67.90	65.10	-1	8,771	-0.01%
2018/01/30	2	67.85	0	0.00	66.10	2	8,844	0.02%
2018/01/29	6	69.97	2	69.50	69.30	4	8,766	0.05%
2018/01/26	1	67.00	6	67.32	67.40	-5	8,731	-0.06%
2018/01/25	1	66.10	10	66.80	66.70	-9	8,749	-0.10%
2018/01/24	1	66.00	1	66.80	66.20	0	8,670	0.00%
2018/01/23	1	65.80	3	66.50	64.50	-2	8,576	-0.02%
2018/01/22	8	66.51	1	66.80	66.80	7	8,594	0.08%
2018/01/19	8	65.98	5	66.42	66.30	3	8,681	0.03%
2018/01/18	3	66.23	2	65.75	65.50	1	8,722	0.01%
2018/01/17	1	64.10	3	64.50	64.50	-2	8,627	-0.02%
2018/01/16	1	63.90	2	64.50	65.00	-1	8,693	-0.01%
2018/01/15	6	63.42	22	63.39	64.30	-16	8,858	-0.18%
2018/01/12	0	0.00	5	61.80	61.50	-5	8,642	-0.06%
2018/01/11	6	60.83	10.1	60.14	60.90	-4.1	8,590	-0.05%
2018/01/10	0.1	58.30	14	57.64	58.50	-14	8,431	-0.17%
2018/01/08	0	0.00	0	58.00	58.00	0	8,802	0.00%
2018/01/05	4	56.90	0	0.00	57.10	4	9,082	0.04%