頎邦 (6147)-合庫-台南券商分點個股進出

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
77.3
漲跌
▼0.5
漲幅
-0.64%
成交量
5,032張
產業
上櫃半導體類股
1167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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	8	76.98	4	76.90	77.30	4	6,519	0.06%
2024/04/26	0	0.00	1	77.70	77.80	-1	6,469	-0.02%
2024/04/25	0	0.00	1	76.60	77.00	-1	6,459	-0.02%
2024/04/24	4	75.80	4	75.40	76.10	0	6,467	0.00%
2024/04/23	4	74.60	4	74.30	74.20	0	6,445	0.00%
2024/04/22	0.1	74.00	0	0.00	73.30	0.1	6,438	0.00%
2024/04/19	1	74.30	2	75.75	74.40	-1	6,346	-0.02%
2024/04/18	1	75.80	0	0.00	75.70	1	6,237	0.02%
2024/04/15	2	78.20	0	0.00	77.80	2	6,135	0.03%
2024/04/12	0	0.00	5	77.60	77.70	-5	6,146	-0.08%
2024/04/11	1	76.50	1	77.00	77.10	0	6,169	0.00%
2024/04/10	4	77.80	61	77.80	77.60	-57	6,233	-0.91%
2024/04/09	1	76.60	4	76.70	76.50	-3	6,264	-0.05%
2024/04/08	4	76.60	0	0.00	76.30	4	6,319	0.06%
2024/04/03	0	0.00	1	76.10	76.00	-1	6,314	-0.02%
2024/04/02	12	76.78	0	0.00	76.80	12	6,293	0.19%
2024/04/01	16	77.98	5	77.88	77.50	11	6,276	0.18%
2024/03/29	17	77.55	4.1	79.58	79.00	12.9	6,260	0.21%
2024/03/28	34	77.29	6	77.50	77.90	28	5,909	0.47%
2024/03/27	5	75.06	4	75.38	75.80	1	5,749	0.02%
2024/03/26	4.1	74.34	5	73.78	73.90	-0.9	5,745	-0.02%
2024/03/25	6	75.47	4	75.50	75.10	2	5,797	0.03%
2024/03/22	5	76.70	6	76.13	75.70	-1	5,850	-0.02%
2024/03/21	6	78.58	5	78.04	78.20	1	5,888	0.02%
2024/03/20	5	78.68	13	79.19	77.60	-8	5,965	-0.13%
2024/03/19	13	79.86	6.3	79.97	78.50	6.7	6,188	0.11%
2024/03/18	0	0.00	2	77.50	77.40	-2	6,031	-0.03%
2024/03/15	6	76.83	5	76.82	76.50	1	6,014	0.02%
2024/03/14	6	77.40	4	77.50	77.50	2	5,953	0.03%
2024/03/13	12	78.07	15	77.96	79.00	-3	5,829	-0.05%
2024/03/12	10	76.80	10	77.12	76.80	0	5,618	0.00%
2024/03/11	1	75.00	23	74.47	75.70	-22	5,522	-0.40%
2024/03/08	69	77.66	38	77.02	75.40	31	5,481	0.57%
2024/03/07	1	74.30	2	74.50	74.60	-1	5,104	-0.02%
2024/03/06	2	73.35	0	0.00	73.80	2	5,033	0.04%
2024/03/05	0.3	72.80	0	0.00	72.80	0.3	5,049	0.01%
2024/03/04	0	0.00	3	72.57	72.90	-3	5,058	-0.06%
2024/02/29	0.3	71.50	2	71.25	71.00	-1.7	5,009	-0.03%
2024/02/27	1	71.90	4	72.15	71.70	-3	4,957	-0.06%
2024/02/26	1	73.60	22	73.63	73.70	-21	4,901	-0.43%
2024/02/23	40	74.88	26.1	74.32	74.00	13.9	4,829	0.29%
2024/02/22	0	0.00	3	71.37	71.60	-3	4,518	-0.07%
2024/02/21	0	70.70	8	71.50	71.10	-8	4,489	-0.18%
2024/02/19	1	70.90	0	0.00	71.00	1	4,447	0.02%
2024/02/16	2	70.10	0	0.00	70.00	2	4,423	0.05%
2024/02/15	2.1	70.09	2	69.60	69.60	0.1	4,372	0.00%
2024/02/02	1	71.10	0	0.00	71.30	1	4,281	0.02%
2024/01/30	4.2	71.82	0	0.00	71.60	4.2	4,194	0.10%
2024/01/29	0	0.00	2	72.55	72.60	-2	4,192	-0.05%
2024/01/26	3	73.30	0	0.00	73.20	3	4,196	0.07%
2024/01/25	2.2	74.18	0	0.00	73.90	2.2	4,201	0.05%
2024/01/23	2.3	74.11	0	0.00	74.20	2.3	4,222	0.05%
2024/01/17	3	73.33	0	0.00	73.00	3	4,229	0.07%
2024/01/16	0	0.00	1	73.70	73.70	-1	4,199	-0.02%
2024/01/15	0	0.00	1	73.50	73.80	-1	4,196	-0.02%
2024/01/12	1	72.60	0	0.00	72.60	1	4,185	0.02%
2024/01/11	1	72.10	1	71.80	72.20	0	4,165	0.00%
2024/01/10	1	71.80	0	0.00	71.80	1	4,167	0.02%
2024/01/09	0	0.00	2	72.70	72.00	-2	4,147	-0.05%
2024/01/03	0	0.00	1	73.90	74.30	-1	4,021	-0.02%
2024/01/02	1	72.90	2	73.45	73.80	-1	3,963	-0.03%
2023/12/29	1	71.70	0	0.00	72.30	1	3,895	0.03%
2023/12/28	1	72.40	0	0.00	72.80	1	3,869	0.03%
2023/12/27	0	0.00	3	73.57	72.90	-3	3,858	-0.08%
2023/12/26	1	71.30	2	72.30	72.30	-1	3,821	-0.03%
2023/12/25	2	72.65	0	0.00	72.30	2	3,766	0.05%
2023/12/22	1	73.10	1	73.30	73.30	0	3,742	0.00%
2023/12/21	2	73.00	0	0.00	73.50	2	3,659	0.05%
2023/12/20	5	73.46	2	73.75	74.00	3	3,558	0.08%
2023/12/19	9	73.27	1	73.90	72.60	8	3,435	0.23%
2023/12/18	11	75.30	1	76.00	75.30	10	3,301	0.30%
2023/12/15	4	78.00	2	77.20	76.80	2	3,202	0.06%
2023/12/14	2	76.30	13.1	78.29	78.70	-11.1	3,039	-0.37%
2023/12/13	2.1	72.63	9.4	72.97	73.80	-7.3	2,631	-0.28%
2023/12/12	0	0.00	2	71.15	71.40	-2	2,569	-0.08%
2023/12/11	1	69.50	0	0.00	70.00	1	2,546	0.04%
2023/12/08	2	69.85	0	0.00	69.80	2	2,584	0.08%
2023/12/07	0	0.00	1	70.70	70.00	-1	2,654	-0.04%
2023/12/05	0	0.00	1	70.00	70.50	-1	2,733	-0.04%
2023/12/01	0	0.00	1	71.90	72.00	-1	2,966	-0.03%
2023/11/29	2	71.30	0	0.00	71.30	2	2,913	0.07%
2023/11/28	0	0.00	2	70.10	71.00	-2	2,910	-0.07%
2023/11/23	1	69.50	0	0.00	69.80	1	2,981	0.03%
2023/11/22	1	69.60	1	69.70	69.50	0	3,024	0.00%
2023/11/21	0	0.00	1	70.00	69.80	-1	3,055	-0.03%
2023/11/15	1	69.90	3.6	69.76	69.90	-2.6	3,118	-0.08%
2023/11/14	0	0.00	1	69.90	70.00	-1	3,145	-0.03%
2023/11/06	1	69.80	1	69.90	70.00	0	3,268	0.00%
2023/11/02	2	68.65	2	69.15	69.40	0	3,346	0.00%
2023/11/01	0	0.00	1	68.40	68.70	-1	3,351	-0.03%
2023/10/30	0	0.00	1	67.70	68.30	-1	3,372	-0.03%
2023/10/26	2	68.40	3	68.67	68.20	-1	3,433	-0.03%
2023/10/25	0	0.00	1	69.00	68.90	-1	3,596	-0.03%
2023/10/23	2	70.50	2	69.20	69.10	0	3,606	0.00%
2023/10/20	0	0.00	3	68.53	69.00	-3	3,584	-0.08%
2023/10/16	1	66.90	0	0.00	66.80	1	3,604	0.03%
2023/10/11	1	67.00	1	67.00	66.80	0	3,656	0.00%
2023/10/05	2	68.40	0	0.00	68.70	2	3,697	0.05%
2023/10/02	0	0.00	2	68.30	68.70	-2	3,742	-0.05%
2023/09/26	1	68.30	0	0.00	68.10	1	3,797	0.03%
2023/09/25	1	68.60	0	0.00	68.50	1	3,791	0.03%
2023/09/22	2	68.50	0	0.00	68.50	2	3,771	0.05%
2023/09/21	1	68.00	0	0.00	67.90	1	3,752	0.03%
2023/09/20	3	69.93	1	70.60	69.00	2	3,746	0.05%
2023/09/19	4	71.60	2	71.45	71.00	2	3,677	0.05%
2023/09/18	2	71.70	1	71.70	71.30	1	3,642	0.03%
2023/09/15	0	0.00	2	72.00	71.30	-2	3,624	-0.06%
2023/09/13	0	0.00	1	71.20	71.20	-1	3,548	-0.03%
2023/09/11	0	0.00	1	71.30	70.90	-1	3,580	-0.03%
2023/09/08	1	70.60	3.1	71.07	70.90	-2.1	3,587	-0.06%
2023/09/07	1	71.40	1	71.50	71.50	0	3,566	0.00%
2023/09/06	6	71.53	4.1	72.10	72.00	1.9	3,501	0.05%
2023/09/05	1	69.90	0	0.00	70.10	1	3,326	0.03%
2023/09/04	0	0.00	2	68.70	69.80	-2	3,351	-0.06%
2023/09/01	2	68.80	3	69.43	69.20	-1	3,398	-0.03%
2023/08/31	2	70.30	3	69.97	69.80	-1	3,404	-0.03%
2023/08/30	0	0.00	0.4	68.80	69.00	-0.4	3,317	-0.01%
2023/08/28	0	0.00	1	69.00	68.90	-1	3,370	-0.03%
2023/08/25	0	0.00	1	67.90	68.20	-1	3,328	-0.03%
2023/08/24	1	67.10	0	0.00	67.20	1	3,303	0.03%
2023/08/22	1	66.70	0	0.00	66.30	1	3,310	0.03%
2023/08/21	2	67.30	2	66.80	66.70	0	3,297	0.00%
2023/08/17	2	68.50	4	68.25	68.70	-2	3,200	-0.06%
2023/08/14	0	0.00	10	67.10	67.00	-10	3,157	-0.32%
2023/08/11	0	0.00	5	67.60	67.80	-5	3,153	-0.16%
2023/08/10	0	0.00	1	67.10	67.40	-1	3,169	-0.03%
2023/08/09	1	67.10	0	0.00	67.00	1	3,141	0.03%
2023/08/08	1	68.50	2	68.95	69.10	-1	3,078	-0.03%
2023/08/07	0	0.00	3	68.87	68.70	-3	3,077	-0.10%
2023/08/04	2	68.00	0	0.00	68.40	2	3,076	0.07%
2023/08/02	2	68.60	2	66.80	67.40	0	3,072	0.00%
2023/08/01	1	68.50	2	68.05	68.20	-1	3,055	-0.03%
2023/07/31	3	69.53	2	69.25	69.40	1	3,017	0.03%
2023/07/28	0	0.00	7	69.04	69.40	-7	2,937	-0.24%
2023/07/27	0	0.00	20	66.90	67.40	-20	2,771	-0.72%
2023/07/20	10	66.20	0	0.00	66.70	10	2,958	0.34%
2023/07/19	1	67.00	0	0.00	66.70	1	2,996	0.03%
2023/07/17	1	65.60	0.3	66.40	66.50	0.8	2,986	0.03%
2023/07/14	2	65.20	0	0.00	65.30	2	2,957	0.07%
2023/07/13	0	0.00	10	64.80	64.90	-10	3,022	-0.33%
2023/07/07	0.4	63.10	0	0.00	63.90	0.4	2,988	0.01%
2023/07/06	5	63.70	1	63.80	63.80	4	3,002	0.13%
2023/07/05	1	63.60	2	63.65	63.60	-1	3,024	-0.03%
2023/07/04	1	63.00	0	0.00	62.90	1	3,006	0.03%
2023/07/03	1	63.40	0	0.00	63.30	1	2,997	0.03%
2023/06/28	1	63.30	0	0.00	63.00	1	3,124	0.03%
2023/06/27	0	0.00	1	63.10	62.90	-1	3,105	-0.03%
2023/06/26	4	62.40	0	0.00	62.30	4	3,109	0.13%
2023/06/21	5	62.84	0	0.00	63.00	5	3,110	0.16%
2023/06/20	15	62.85	0	0.00	62.70	15	3,121	0.48%
2023/06/19	1.3	64.72	0	0.00	64.20	1.3	3,057	0.04%
2023/06/16	3	64.73	0	0.00	64.90	3	3,031	0.10%
2023/06/14	0	0.00	2	69.90	69.60	-2	2,870	-0.07%
2023/06/13	0	0.00	5	69.80	69.80	-5	2,824	-0.18%
2023/06/12	0	0.00	2	69.25	69.80	-2	2,812	-0.07%
2023/06/08	2	69.70	4	69.60	69.70	-2	2,794	-0.07%
2023/06/06	0	0.00	12	69.02	69.40	-12	2,817	-0.43%
2023/06/05	1	68.70	0	0.00	68.60	1	2,817	0.04%
2023/06/01	0	0.00	1	67.40	67.00	-1	2,872	-0.03%
2023/05/31	0	0.00	0.6	66.90	67.00	-0.6	2,905	-0.02%
2023/05/26	0	0.00	0.1	67.00	66.80	-0.1	3,078	0.00%
2023/05/23	0	0.00	1	66.20	66.00	-1	3,188	-0.03%
2023/05/18	3	65.63	0.1	65.70	65.70	2.9	3,157	0.09%
2023/05/15	0	0.00	1	64.80	64.70	-1	3,120	-0.03%
2023/05/12	0	0.00	11	65.01	65.00	-11	3,124	-0.35%
2023/05/09	1	66.30	0	0.00	65.30	1	3,156	0.03%
2023/05/03	1	65.50	0	0.00	65.50	1	3,288	0.03%
2023/04/28	2	66.70	0	0.00	65.90	2	3,254	0.06%
2023/04/26	6	66.13	0	0.00	66.70	6	3,108	0.19%
2023/04/25	7.1	65.83	0	0.00	66.30	7.1	3,082	0.23%
2023/04/21	1	66.80	0	0.00	67.00	1	3,016	0.03%
2023/04/18	5	67.83	1	68.00	67.90	4	2,960	0.14%
2023/04/17	0.5	69.33	0	0.00	69.10	0.5	2,874	0.02%
2023/04/14	0.5	69.80	0	0.00	69.50	0.5	2,845	0.02%
2023/04/13	0	0.00	1	69.70	69.30	-1	2,843	-0.04%
2023/04/12	1	69.00	1	69.20	69.30	0	2,824	0.00%
2023/04/11	1	68.50	0	0.00	68.70	1	2,790	0.04%
2023/04/10	3	67.80	0	0.00	67.50	3	2,756	0.11%
2023/04/07	1	69.20	0	0.00	69.10	1	2,711	0.04%
2023/03/30	1	68.50	1	68.90	68.90	0	2,608	0.00%
2023/03/29	2	68.75	7	68.60	68.40	-5	2,575	-0.19%
2023/03/28	0	0.00	0.1	70.00	70.00	-0.1	2,525	0.00%
2023/03/24	2	70.45	1	70.70	70.30	1	2,552	0.04%
2023/03/21	0	0.00	2	70.90	70.60	-2	2,463	-0.08%
2023/03/17	0	0.00	0.5	69.70	70.00	-0.5	2,425	-0.02%
2023/03/16	1	68.80	0	0.00	68.80	1	2,407	0.04%
2023/03/15	0	0.00	2	69.90	68.80	-2	2,400	-0.08%
2023/03/14	1	69.50	11	69.72	69.20	-10	2,382	-0.42%
2023/03/13	0.1	69.00	0	0.00	70.30	0.1	2,356	0.01%
2023/03/09	1	70.80	1	71.10	70.90	0	2,292	0.00%
2023/03/08	0	0.00	1	70.30	70.40	-1	2,200	-0.05%
2023/03/07	1	70.00	0.1	70.00	70.50	0.9	2,158	0.04%
2023/03/06	1	69.90	8.1	70.02	70.20	-7.1	2,104	-0.34%
2023/03/03	2	69.20	0	0.00	69.00	2	2,012	0.10%
2023/03/02	1	68.90	0	0.00	69.00	1	1,967	0.05%
2023/03/01	2	68.30	10	68.50	69.00	-8	1,912	-0.42%
2023/02/24	0.5	67.50	1	67.20	67.30	-0.5	1,805	-0.03%
2023/02/22	0.2	65.90	4.1	65.59	66.00	-3.9	1,712	-0.23%
2023/02/17	0.2	64.00	0	0.00	63.90	0.2	1,753	0.01%
2023/02/14	0	0.00	1	64.30	64.40	-1	1,806	-0.06%
2023/02/13	3	63.47	0	0.00	63.30	3	1,847	0.16%
2023/02/09	1	64.60	0	0.00	63.70	1	1,877	0.05%
2023/02/08	1	64.10	0	0.00	64.30	1	1,849	0.05%
2023/02/07	1	63.20	2	63.30	63.40	-1	1,778	-0.06%
2023/02/06	1	63.20	0	0.00	63.40	1	1,766	0.06%
2023/02/03	1	62.50	3	63.20	63.30	-2	1,753	-0.11%
2023/02/02	1	61.80	0.1	62.00	61.80	0.9	1,701	0.05%
2023/02/01	0	0.00	3	60.30	60.50	-3	1,692	-0.18%
2023/01/30	1	60.70	20	61.00	60.80	-19	1,652	-1.15%
2023/01/16	0	0.00	9	60.46	60.40	-9	1,661	-0.54%
2023/01/13	1	60.80	0	0.00	60.90	1	1,674	0.06%
2023/01/12	0.3	61.00	0	0.00	61.00	0.3	1,670	0.02%
2023/01/11	0	0.00	2	60.50	60.60	-2	1,673	-0.12%
2023/01/10	0	0.00	1	59.40	59.60	-1	1,669	-0.06%
2023/01/09	0	59.60	0	0.00	59.60	0	1,684	0.00%
2023/01/03	0.1	58.30	0	0.00	59.00	0.1	1,732	0.01%
2022/12/29	0	0.00	10	59.00	58.90	-10	1,700	-0.59%
2022/12/28	0.6	58.85	0	0.00	58.90	0.6	1,698	0.03%
2022/12/26	1	58.00	0	0.00	58.00	1	1,686	0.06%
2022/12/20	0.3	59.00	0	0.00	58.00	0.3	1,750	0.02%
2022/12/13	0	0.00	1	58.60	58.50	-1	1,766	-0.06%
2022/12/08	2	58.50	0	0.00	59.00	2	1,874	0.11%
2022/12/07	0	0.00	3	59.20	58.50	-3	1,892	-0.16%
2022/12/02	0	0.00	6	59.50	59.40	-6	1,936	-0.31%
2022/11/29	2	57.70	0	0.00	57.80	2	1,930	0.10%
2022/11/24	5	58.50	4	58.80	58.80	1	1,951	0.05%
2022/11/23	0	0.00	1	58.70	58.90	-1	1,948	-0.05%
2022/11/21	1	58.40	0	0.00	58.30	1	1,971	0.05%
2022/11/17	2	58.80	3	59.13	59.30	-1	1,982	-0.05%
2022/11/16	1	59.60	5	58.68	59.50	-4	1,979	-0.20%
2022/11/15	0	0.00	0.1	58.00	58.20	-0.1	1,910	-0.01%
2022/11/14	3	58.00	0	0.00	57.70	3	1,904	0.16%
2022/11/10	0	0.00	2	56.90	57.10	-2	1,879	-0.11%
2022/11/09	2	57.10	0	0.00	57.20	2	1,877	0.11%
2022/11/08	1.1	55.80	2	55.75	55.70	-1	1,849	-0.05%
2022/11/07	1	55.90	0	0.00	56.20	1	1,884	0.05%
2022/11/04	0.1	54.80	0	0.00	54.60	0.1	1,874	0.00%
2022/10/28	0	0.00	5	52.60	52.60	-5	1,993	-0.25%
2022/10/19	0	0.00	0.1	54.00	53.10	-0.1	2,109	0.00%
2022/10/18	1	52.90	1	53.70	53.70	0	2,116	0.00%
2022/10/17	0	0.00	1	51.80	51.80	-1	2,148	-0.05%
2022/10/14	1	50.10	1	50.40	50.30	0	2,213	0.00%
2022/10/13	0.6	49.91	0	0.00	49.45	0.6	2,365	0.02%
2022/10/11	1.1	50.50	0	0.00	50.20	1.1	2,558	0.04%
2022/10/07	0	0.00	2	52.00	52.00	-2	2,585	-0.08%
2022/10/05	0	0.00	1	52.00	51.90	-1	2,695	-0.04%
2022/10/04	2	51.20	0	0.00	51.40	2	2,727	0.07%
2022/10/03	1	50.50	0	0.00	50.40	1	2,753	0.04%
2022/09/29	1	50.60	0	0.00	51.30	1	2,848	0.04%
2022/09/26	0	0.00	7	51.59	51.30	-7	2,911	-0.24%
2022/09/22	1	52.70	0.4	53.00	53.20	0.6	2,997	0.02%
2022/09/19	0.2	54.00	0	0.00	53.90	0.2	3,051	0.00%
2022/09/16	20	54.90	0	0.00	54.90	20	3,033	0.66%
2022/09/13	0	0.00	5	56.20	56.20	-5	3,116	-0.16%
2022/09/12	2	56.20	0	0.00	56.40	2	3,150	0.06%
2022/09/08	1	56.50	5	56.80	56.80	-4	3,244	-0.12%
2022/09/07	1	54.50	4	54.50	54.50	-3	3,246	-0.09%
2022/09/05	0	0.00	3	55.70	55.60	-3	3,238	-0.09%
2022/08/26	0	0.00	2	57.70	57.70	-2	3,294	-0.06%
2022/08/25	2	57.00	0	0.00	57.20	2	3,293	0.06%
2022/08/24	0	0.00	2	56.40	56.60	-2	3,305	-0.06%
2022/08/17	10	56.70	1	56.70	56.70	9	3,312	0.27%
2022/08/12	0.2	56.30	2	56.40	56.20	-1.8	3,247	-0.06%
2022/08/10	1	55.30	1	55.10	55.10	0	3,237	0.00%
2022/08/09	11.3	55.20	0	0.00	55.90	11.3	3,244	0.35%
2022/08/04	0	0.00	1	54.40	54.70	-1	3,169	-0.03%
2022/08/03	0	0.00	1	54.20	54.40	-1	3,149	-0.03%
2022/08/02	2	54.55	2	54.60	54.50	0	3,149	0.00%
2022/08/01	1	55.10	29	55.41	55.60	-28	3,115	-0.90%
2022/07/27	1	54.00	0	0.00	54.10	1	3,122	0.03%
2022/07/26	2	54.50	0	0.00	54.30	2	3,109	0.06%
2022/07/21	2	54.40	2	54.70	55.20	0	3,108	0.00%
2022/07/20	2	54.80	0	0.00	54.90	2	3,053	0.07%
2022/07/19	20	59.79	68	59.78	59.90	-48	2,925	-1.64%
2022/07/18	1	58.10	6	58.93	59.80	-5	2,812	-0.18%
2022/07/15	5	57.20	2	56.40	57.60	3	2,749	0.11%
2022/07/14	2	56.00	0	0.00	56.00	2	2,729	0.07%
2022/07/13	2.2	55.73	1	55.20	55.20	1.2	2,705	0.04%
2022/07/12	1	55.70	1	55.10	55.20	0	2,735	0.00%
2022/07/11	2	57.10	0	0.00	57.00	2	2,713	0.07%
2022/07/08	3	57.00	0	0.00	57.60	3	2,699	0.11%
2022/07/05	0	0.00	1	56.80	57.00	-1	2,616	-0.04%
2022/07/01	0.4	58.18	0	0.00	57.50	0.4	2,655	0.02%
2022/06/30	0.3	60.42	0	0.00	59.30	0.3	2,660	0.01%
2022/06/28	1	63.20	0	0.00	63.30	1	2,601	0.04%
2022/06/27	2	64.50	0	0.00	64.60	2	2,607	0.08%
2022/06/22	1.1	65.12	6	65.20	64.80	-4.9	2,584	-0.19%
2022/06/17	0.5	66.90	0	0.00	68.30	0.5	2,609	0.02%
2022/06/16	0	0.00	1	67.70	67.50	-1	2,543	-0.04%
2022/06/14	1	67.50	3	68.30	68.40	-2	2,600	-0.08%
2022/06/13	2.2	68.80	0	0.00	68.10	2.2	2,668	0.08%
2022/06/10	3	69.20	0	0.00	69.30	3	2,721	0.11%
2022/06/09	0	0.00	3	69.60	69.70	-3	2,752	-0.11%
2022/06/07	2	70.00	0	0.00	70.10	2	3,013	0.07%
2022/06/06	0.3	69.40	2	69.50	69.60	-1.7	3,113	-0.05%
2022/06/02	1	69.60	0	0.00	69.50	1	3,173	0.03%
2022/06/01	0	0.00	1	69.80	69.50	-1	3,312	-0.03%
2022/05/31	1	69.10	10	69.20	69.40	-9	3,431	-0.26%
2022/05/27	3.2	68.39	0	0.00	68.30	3.2	3,696	0.09%
2022/05/25	1	68.00	1	68.60	68.40	0	4,078	0.00%
2022/05/24	2	68.30	1	68.40	68.20	1	4,161	0.02%
2022/05/23	5	68.70	0	0.00	68.60	5	4,170	0.12%
2022/05/19	28	68.83	1	69.20	69.10	27	4,244	0.64%
2022/05/18	2	69.55	1.1	69.27	69.60	0.9	4,247	0.02%
2022/05/16	1	67.60	1	68.10	67.80	0	4,246	0.00%
2022/05/13	0	0.00	3	67.80	67.60	-3	4,270	-0.07%
2022/05/12	3	67.13	1	67.80	66.80	2	4,328	0.05%
2022/05/09	1	67.80	0	0.00	67.50	1	4,427	0.02%
2022/05/03	1	67.20	0	0.00	67.30	1	4,581	0.02%
2022/04/29	3	67.10	0	0.00	67.10	3	4,652	0.06%
2022/04/28	0	0.00	1	68.10	67.50	-1	4,708	-0.02%
2022/04/27	0.2	66.09	5	66.10	66.20	-4.8	4,755	-0.10%
2022/04/25	6	67.42	0	0.00	67.50	6	4,996	0.12%
2022/04/22	2	68.70	0	0.00	68.90	2	5,101	0.04%
2022/04/21	1	68.70	0	0.00	68.70	1	5,231	0.02%
2022/04/20	0.2	68.50	3	68.40	68.40	-2.8	5,576	-0.05%
2022/04/18	3	68.77	0	0.00	68.70	3	5,891	0.05%
2022/04/15	0	0.00	1	66.90	67.20	-1	5,900	-0.02%
2022/04/13	1	66.80	0	0.00	67.00	1	5,980	0.02%
2022/04/12	0.2	66.37	0	0.00	66.40	0.2	6,020	0.00%
2022/04/11	0.6	66.92	0	0.00	66.50	0.6	6,035	0.01%
2022/04/08	3.1	67.41	0	0.00	67.50	3.1	6,020	0.05%
2022/04/07	0.4	68.25	0	0.00	67.20	0.4	6,010	0.01%
2022/03/31	0.2	69.20	0	0.00	69.10	0.2	6,024	0.00%
2022/03/30	2	70.00	0	0.00	69.40	2	6,038	0.03%
2022/03/29	0.2	69.80	5	70.10	69.70	-4.8	6,019	-0.08%
2022/03/25	19	71.71	0	0.00	70.60	19	6,012	0.32%
2022/03/24	1	71.00	0	0.00	71.50	1	5,988	0.02%
2022/03/23	1	71.50	0	0.00	71.20	1	6,099	0.02%
2022/03/22	1	71.60	5	71.84	71.90	-4	6,060	-0.07%
2022/03/21	1	71.40	0	0.00	71.30	1	6,057	0.02%
2022/03/18	0	0.00	1	70.60	71.80	-1	6,091	-0.02%
2022/03/17	0	0.00	1	70.60	70.90	-1	6,092	-0.02%
2022/03/16	11.1	69.37	10	69.60	69.10	1.1	6,106	0.02%
2022/03/15	4	69.75	1	69.30	69.50	3	6,110	0.05%
2022/03/14	0	0.00	1	71.00	71.00	-1	6,116	-0.02%
2022/03/10	0	0.00	2	72.45	71.20	-2	6,140	-0.03%
2022/03/08	5.3	68.61	5	68.90	68.90	0.3	5,926	0.01%
2022/03/07	2.4	69.18	0	0.00	69.10	2.4	5,954	0.04%
2022/03/04	4	71.60	3	71.60	71.10	1	5,901	0.02%
2022/03/03	0.4	71.40	3	72.80	72.60	-2.6	5,821	-0.04%
2022/03/01	5.6	70.37	3	71.10	71.00	2.6	5,644	0.05%
2022/02/25	1	69.20	4	68.85	68.90	-3	5,436	-0.06%
2022/02/24	4	67.90	5	66.78	66.80	-1	5,384	-0.02%
2022/02/23	2	68.40	0	0.00	68.70	2	5,384	0.04%
2022/02/22	0	0.00	5	68.30	68.30	-5	5,427	-0.09%
2022/02/18	2	68.90	3	68.80	68.90	-1	5,625	-0.02%
2022/02/17	1	68.50	1	68.60	68.80	0	5,766	0.00%
2022/02/15	1	68.00	6	67.97	67.90	-5	5,989	-0.08%
2022/02/14	5	68.12	1	68.20	68.10	4	6,058	0.07%
2022/02/09	1	69.00	27	68.95	69.00	-26	6,181	-0.42%
2022/02/08	1	68.80	0	0.00	68.90	1	6,192	0.02%
2022/01/26	2	68.30	0	0.00	67.90	2	6,270	0.03%
2022/01/25	3	68.80	1	68.70	68.00	2	6,349	0.03%
2022/01/24	1	68.00	1	68.90	68.70	0	6,324	0.00%
2022/01/21	0	0.00	8	69.11	69.00	-8	6,414	-0.12%
2022/01/19	2	70.00	0	0.00	69.10	2	6,547	0.03%
2022/01/18	19	70.83	7	69.57	70.00	12	6,512	0.18%
2022/01/17	2	69.40	2	69.00	69.80	0	6,332	0.00%
2022/01/14	1	68.10	1	67.90	68.20	0	6,251	0.00%
2022/01/13	1	68.10	3.1	68.72	69.00	-2.1	6,178	-0.03%
2022/01/12	22	67.79	1	67.80	68.00	21	5,884	0.36%
2022/01/11	0	0.00	3	67.77	67.90	-3	5,789	-0.05%
2022/01/07	2	66.20	0	0.00	66.40	2	5,575	0.04%
2022/01/06	0	0.00	6	66.87	66.90	-6	5,563	-0.11%
2022/01/05	0.4	66.70	0.1	66.70	66.50	0.3	5,612	0.01%
2022/01/04	2.1	66.51	4	66.55	66.50	-1.9	5,711	-0.03%
2021/12/30	1	66.70	1	66.60	66.70	0	5,912	0.00%
2021/12/29	0	0.00	1	66.40	66.40	-1	5,926	-0.02%
2021/12/28	1.4	67.30	0	0.00	66.90	1.4	5,968	0.02%
2021/12/27	1	67.10	3	66.50	67.10	-2	6,008	-0.03%
2021/12/23	5	66.02	0	0.00	66.00	5	6,077	0.08%
2021/12/17	1.2	65.13	0	0.00	65.10	1.2	6,237	0.02%
2021/12/16	3	66.10	0	0.00	66.30	3	6,179	0.05%
2021/12/14	0	0.00	4	65.93	65.70	-4	6,194	-0.06%
2021/12/13	1	67.00	1	66.60	66.70	0	6,159	0.00%
2021/12/10	1	66.20	5	66.66	66.90	-4	6,196	-0.06%
2021/12/09	5	66.28	4	66.35	66.30	1	6,246	0.02%
2021/12/08	0.3	67.40	0	0.00	66.80	0.3	6,222	0.00%
2021/12/07	1	67.20	8	67.25	67.10	-7	6,240	-0.11%
2021/12/06	1	67.60	0	0.00	67.50	1	6,299	0.02%
2021/12/03	3	67.57	0	0.00	67.60	3	6,489	0.05%
2021/12/02	4	67.90	150	67.90	67.80	-146	6,877	-2.12%	大賣/鉅額交易
2021/12/01	4	67.83	5	67.62	67.90	-1	8,230	-0.01%
2021/11/30	153.1	67.27	10	67.50	67.00	143.1	8,300	1.72%	大買/鉅額交易
2021/11/29	7	64.97	19	65.74	66.60	-12	8,409	-0.14%
2021/11/26	9.1	66.28	2	65.70	66.20	7.1	8,647	0.08%
2021/11/25	0.1	67.70	0	0.00	67.20	0.1	8,665	0.00%
2021/11/23	0	0.00	1	67.70	67.60	-1	8,957	-0.01%
2021/11/22	6.5	68.00	2	68.65	68.30	4.5	8,989	0.05%
2021/11/19	4	67.55	1	67.40	67.30	3	9,026	0.03%
2021/11/18	3	67.20	2	66.90	67.20	1	9,051	0.01%
2021/11/17	8	66.79	0	0.00	66.90	8	8,947	0.09%
2021/11/16	9	66.89	0	0.00	66.80	9	8,857	0.10%
2021/11/15	3.5	67.81	5.1	67.88	68.20	-1.6	8,763	-0.02%
2021/11/12	10	66.70	2	66.55	66.70	8	8,674	0.09%
2021/11/11	0	0.00	1	64.80	64.90	-1	8,625	-0.01%
2021/11/10	7	65.94	0	0.00	66.00	7	8,639	0.08%
2021/11/09	10.5	66.16	2	66.90	66.00	8.5	8,759	0.10%
2021/11/08	6.2	65.60	0	0.00	65.90	6.2	8,730	0.07%
2021/11/05	3	65.00	0	0.00	65.80	3	8,761	0.03%
2021/11/04	2	65.05	3	65.37	65.20	-1	8,919	-0.01%
2021/11/03	1	64.70	0	0.00	65.20	1	9,095	0.01%
2021/11/01	0	0.00	20	64.58	65.10	-20	9,820	-0.20%
2021/10/29	6	64.55	3	64.50	64.30	3	10,157	0.03%
2021/10/28	21.1	65.58	0.1	65.00	65.20	21	10,080	0.21%
2021/10/27	10	64.20	10	63.60	64.50	0	9,998	0.00%
2021/10/26	2	63.60	2	63.70	63.20	0	10,238	0.00%
2021/10/22	0	0.00	3	62.43	63.40	-3	10,272	-0.03%
2021/10/21	7.3	62.63	0	0.00	62.00	7.3	10,391	0.07%
2021/10/20	1	62.40	0	0.00	62.50	1	10,371	0.01%
2021/10/19	1	62.50	5	62.40	62.60	-4	10,431	-0.04%
2021/10/18	0	62.10	0	0.00	61.60	0	10,449	0.00%
2021/10/15	2	62.15	1	62.70	62.10	1	10,594	0.01%
2021/10/14	0.1	61.40	5	60.80	61.10	-4.9	10,699	-0.05%
2021/10/13	3.1	61.61	0	0.00	61.00	3.1	10,799	0.03%
2021/10/12	1.1	62.03	0	0.00	62.00	1.1	10,866	0.01%
2021/10/08	8.1	64.26	2	63.40	63.30	6.1	11,163	0.05%
2021/10/07	5	66.00	0	0.00	65.90	5	11,005	0.05%
2021/10/05	1	63.80	1	65.70	65.40	0	11,117	0.00%
2021/10/04	0	0.00	3	65.73	65.00	-3	11,081	-0.03%
2021/10/01	0.1	67.00	5	66.70	67.30	-4.9	11,063	-0.04%
2021/09/30	0.2	67.90	5	67.00	67.50	-4.8	11,044	-0.04%
2021/09/29	13.1	67.46	0	0.00	67.20	13.1	11,088	0.12%
2021/09/28	2	70.20	0	0.00	70.10	2	10,983	0.02%
2021/09/27	2	71.60	0	0.00	70.80	2	10,972	0.02%
2021/09/24	1	71.50	0	0.00	71.40	1	10,977	0.01%
2021/09/23	29	71.06	0	0.00	71.00	29	10,987	0.26%
2021/09/22	0	0.00	8	70.30	70.50	-8	11,005	-0.07%
2021/09/17	10	71.60	1	71.50	71.60	9	11,223	0.08%
2021/09/15	0	0.00	1	72.50	71.80	-1	11,200	-0.01%
2021/09/14	8.1	72.78	0	0.00	72.70	8.1	11,146	0.07%
2021/09/10	2	74.70	1	74.30	74.50	1	11,038	0.01%
2021/09/09	42	73.62	11	73.45	73.50	31	10,992	0.28%
2021/09/08	19.1	73.53	24	73.18	73.30	-4.9	10,921	-0.05%
2021/09/07	21.1	74.51	23.3	74.97	74.40	-2.2	10,732	-0.02%
2021/09/06	85.3	84.41	33	82.24	78.00	52.3	10,307	0.51%
2021/09/03	1	79.90	16	80.03	81.10	-15	8,879	-0.17%
2021/09/02	0	0.00	3	79.30	79.40	-3	8,739	-0.03%
2021/09/01	27	77.65	29	79.23	80.40	-2	8,616	-0.02%
2021/08/31	3	76.57	8	76.98	77.10	-5	8,442	-0.06%
2021/08/30	3	77.03	5	77.08	77.00	-2	8,363	-0.02%
2021/08/27	2	73.35	1	74.30	75.80	1	8,235	0.01%
2021/08/26	1	73.20	1	73.40	73.70	0	8,014	0.00%
2021/08/25	1	72.70	2	72.80	72.50	-1	7,914	-0.01%
2021/08/24	1	74.30	0	0.00	73.60	1	7,814	0.01%
2021/08/20	10	73.20	11	73.30	73.20	-1	7,784	-0.01%
2021/08/19	1	74.60	0	0.00	73.10	1	7,799	0.01%
2021/08/18	1	74.40	0	0.00	75.00	1	7,769	0.01%
2021/08/17	0	0.00	11	74.46	73.60	-11	7,721	-0.14%
2021/08/16	1	73.80	3	73.43	73.90	-2	7,666	-0.03%
2021/08/13	15	74.39	1	73.60	73.60	14	7,604	0.18%
2021/08/12	0	0.00	11	76.27	77.70	-11	7,512	-0.15%
2021/08/11	0	0.00	10	76.20	76.10	-10	7,479	-0.13%
2021/08/10	9	77.41	22	77.82	77.60	-13	7,395	-0.18%
2021/08/09	10.4	79.08	27	79.11	78.40	-16.6	7,253	-0.23%
2021/08/06	31	81.60	8	81.21	80.90	23	7,024	0.33%
2021/08/05	46.3	81.36	27	79.40	80.20	19.3	6,752	0.29%
2021/08/04	29	78.53	9	78.72	79.30	20	6,309	0.32%
2021/08/03	0	0.00	7	75.86	76.00	-7	6,020	-0.12%
2021/08/02	11	75.29	1	74.50	75.30	10	5,948	0.17%
2021/07/30	3	74.30	2	75.05	75.00	1	5,915	0.02%
2021/07/28	2	71.40	1	70.60	71.40	1	5,731	0.02%
2021/07/27	2	74.40	0	0.00	73.30	2	5,775	0.03%
2021/07/26	0	0.00	11	72.99	72.90	-11	5,705	-0.19%
2021/07/23	4	72.23	1	73.30	72.10	3	5,714	0.05%
2021/07/21	2.2	70.17	0	0.00	69.70	2.2	5,620	0.04%
2021/07/20	17.2	74.69	5	74.70	74.30	12.2	5,503	0.22%
2021/07/19	2	76.60	0	0.00	76.70	2	5,366	0.04%
2021/07/16	0	0.00	1	77.90	77.70	-1	5,334	-0.02%
2021/07/15	8	78.01	6	76.40	77.20	2	5,233	0.04%
2021/07/13	5	74.00	3	74.70	73.90	2	4,873	0.04%
2021/07/12	1	74.80	1	74.50	74.70	0	4,849	0.00%
2021/07/09	6.3	73.51	1	73.70	72.90	5.3	4,783	0.11%
2021/07/08	9	73.80	5	73.80	73.80	4	4,827	0.08%
2021/07/06	3	72.77	3	73.30	73.30	0	4,837	0.00%
2021/07/05	1	72.00	3	72.00	72.50	-2	4,784	-0.04%
2021/07/02	0.2	71.70	2	71.10	71.50	-1.8	4,789	-0.04%
2021/07/01	1	71.50	0	0.00	71.10	1	4,861	0.02%
2021/06/30	5	71.48	5	71.90	72.00	0	4,933	0.00%
2021/06/29	4	72.45	7	71.87	71.90	-3	4,933	-0.06%
2021/06/28	5	71.90	5	72.62	72.80	0	4,940	0.00%
2021/06/25	0	0.00	7	70.30	70.20	-7	4,782	-0.15%
2021/06/18	0	0.00	1	70.40	69.00	-1	5,103	-0.02%
2021/06/17	5	70.00	2	69.80	70.60	3	5,159	0.06%
2021/06/16	2	70.00	1	70.60	70.00	1	5,570	0.02%
2021/06/15	2	70.00	0	0.00	70.20	2	5,934	0.03%
2021/06/11	1	70.60	0	0.00	70.30	1	5,983	0.02%
2021/06/10	0	0.00	2	70.00	70.50	-2	6,026	-0.03%
2021/06/09	2	69.20	10	70.00	69.20	-8	6,028	-0.13%
2021/06/08	12	70.73	1	70.60	70.80	11	6,018	0.18%
2021/06/07	1	68.00	0	0.00	68.40	1	5,972	0.02%
2021/06/04	2	68.00	0	0.00	68.40	2	6,017	0.03%
2021/06/03	2	68.50	4	68.10	68.30	-2	6,179	-0.03%
2021/06/02	0	0.00	2	68.20	68.20	-2	6,293	-0.03%
2021/06/01	2	68.10	1	68.40	68.20	1	6,438	0.02%
2021/05/26	1	67.20	0	0.00	67.30	1	6,957	0.01%
2021/05/25	13	66.51	4	66.90	66.90	9	7,011	0.13%
2021/05/20	1	65.20	4	64.60	64.40	-3	7,215	-0.04%
2021/05/18	2	64.60	0	0.00	66.50	2	7,226	0.03%
2021/05/17	3	62.70	3	64.00	62.80	0	7,313	0.00%
2021/05/14	2	66.15	0	0.00	66.60	2	7,287	0.03%
2021/05/12	1	66.60	0	0.00	64.50	1	7,288	0.01%
2021/05/11	4	67.73	24	67.94	67.10	-20	7,276	-0.27%
2021/05/10	0	0.00	11	71.16	71.00	-11	7,238	-0.15%
2021/05/07	10	70.80	0	0.00	71.00	10	7,429	0.13%
2021/05/06	23	72.80	0	0.00	70.60	23	7,469	0.31%
2021/05/04	1	70.20	1	71.20	71.60	0	7,862	0.00%
2021/05/03	4	74.95	12	75.13	73.90	-8	7,892	-0.10%
2021/04/28	0	0.00	2	78.15	78.20	-2	7,975	-0.03%
2021/04/27	2	76.65	2	76.90	76.90	0	8,214	0.00%
2021/04/22	2	75.85	5	76.80	75.20	-3	8,655	-0.03%
2021/04/21	3	77.37	1	77.30	77.50	2	8,814	0.02%
2021/04/20	0	0.00	0.1	77.20	76.60	-0.1	8,958	0.00%
2021/04/19	0.2	77.60	0	0.00	77.10	0.2	9,392	0.00%
2021/04/16	0	0.00	1	78.00	77.90	-1	9,443	-0.01%
2021/04/15	1.4	75.76	1	76.30	76.50	0.4	9,484	0.00%
2021/04/14	2	74.85	1	76.40	75.30	1	9,628	0.01%
2021/04/13	7	77.00	0	0.00	76.40	7	9,586	0.07%
2021/04/12	2	77.40	1	78.30	77.50	1	9,552	0.01%
2021/04/09	4	77.70	1	77.50	78.00	3	9,547	0.03%
2021/04/08	0	0.00	10	77.40	77.60	-10	9,492	-0.11%
2021/04/07	3	77.50	3	78.67	77.80	0	9,452	0.00%
2021/04/06	1	79.10	11	79.08	79.00	-10	9,396	-0.11%
2021/03/31	11	78.11	2	77.85	77.70	9	9,285	0.10%
2021/03/30	0	0.00	14	77.34	77.80	-14	9,223	-0.15%
2021/03/26	1	76.40	2	76.75	76.70	-1	9,239	-0.01%
2021/03/25	1	75.90	5	76.12	76.10	-4	9,189	-0.04%
2021/03/24	1	75.50	0	0.00	75.50	1	9,144	0.01%
2021/03/23	1	75.20	0	0.00	75.80	1	9,116	0.01%
2021/03/22	7	74.81	10	74.70	74.70	-3	9,009	-0.03%
2021/03/19	14.1	76.08	2	77.50	76.00	12.1	8,985	0.13%
2021/03/18	15	76.86	30	75.58	77.90	-15	8,602	-0.17%
2021/03/17	1	74.00	0	0.00	73.50	1	8,297	0.01%
2021/03/16	10	73.70	5	73.36	73.70	5	8,465	0.06%
2021/03/12	0	0.00	1	72.70	72.70	-1	8,634	-0.01%
2021/03/10	1	71.60	2	71.30	71.70	-1	8,969	-0.01%
2021/03/09	3	71.60	2	71.30	71.40	1	8,988	0.01%
2021/03/08	3	72.87	4	71.83	72.20	-1	8,885	-0.01%
2021/03/05	5	73.04	2	72.90	72.70	3	8,795	0.03%
2021/03/03	5	74.12	0	0.00	75.10	5	8,584	0.06%
2021/03/02	4	75.48	3	76.53	75.50	1	8,370	0.01%
2021/02/26	1	73.90	0	0.00	74.10	1	8,284	0.01%
2021/02/25	7	74.60	12	74.53	74.50	-5	8,286	-0.06%
2021/02/24	1	74.10	0	0.00	74.40	1	8,260	0.01%
2021/02/23	2.1	74.21	2	74.50	74.40	0.1	8,214	0.00%
2021/02/22	2	75.10	20	74.70	75.50	-18	8,142	-0.22%
2021/02/19	4	73.03	1	72.90	73.20	3	8,051	0.04%
2021/02/18	6	73.42	1	73.60	73.90	5	8,059	0.06%
2021/02/17	10	73.48	2	73.30	73.50	8	8,050	0.10%
2021/02/05	2	71.35	1	71.40	71.30	1	7,963	0.01%
2021/02/04	1	70.50	0	0.00	70.30	1	8,045	0.01%
2021/02/03	1	71.80	0	0.00	71.20	1	8,085	0.01%
2021/02/02	5	71.28	6	71.83	72.40	-1	8,171	-0.01%
2021/02/01	2	68.50	1	69.10	69.50	1	8,259	0.01%
2021/01/29	9	71.42	3	70.80	69.20	6	8,380	0.07%
2021/01/28	14	73.27	2	73.00	72.50	12	8,195	0.15%
2021/01/27	11	76.75	18	78.31	75.70	-7	8,077	-0.09%
2021/01/26	14	75.76	3	75.50	75.70	11	7,652	0.14%
2021/01/25	1	75.70	3	75.73	75.70	-2	7,537	-0.03%
2021/01/22	12	75.17	0	0.00	75.40	12	7,400	0.16%
2021/01/21	1	73.80	1	75.10	74.40	0	7,308	0.00%
2021/01/20	3	74.30	0	0.00	73.70	3	7,247	0.04%
2021/01/19	5	74.26	2	74.30	74.50	3	6,991	0.04%
2021/01/18	11	74.95	3	74.40	73.90	8	6,871	0.12%
2021/01/15	1	73.30	2	74.80	74.50	-1	6,733	-0.01%
2021/01/14	0	0.00	3	73.53	73.80	-3	6,597	-0.05%
2021/01/13	2	71.75	12	72.26	72.10	-10	6,359	-0.16%
2021/01/12	19	71.92	42	70.70	70.40	-23	6,189	-0.37%
2021/01/11	3	68.73	1	69.00	69.30	2	5,733	0.03%
2021/01/08	0	0.00	10	69.00	68.20	-10	5,658	-0.18%
2021/01/07	10	67.65	6	67.85	68.00	4	5,631	0.07%
2021/01/06	0	0.00	1	67.30	66.30	-1	5,544	-0.02%
2021/01/05	1	66.80	0	0.00	67.40	1	5,529	0.02%
2021/01/04	20	67.00	2	67.10	67.40	18	5,549	0.32%
2020/12/31	3	66.13	2	66.40	66.40	1	5,526	0.02%
2020/12/30	1	65.70	0	0.00	65.90	1	5,566	0.02%
2020/12/29	1	66.00	0	0.00	65.80	1	5,641	0.02%
2020/12/23	2	65.75	2	65.80	65.70	0	6,053	0.00%
2020/12/22	3	67.13	4	67.38	66.30	-1	6,265	-0.02%
2020/12/21	0	0.00	1	65.00	66.50	-1	6,312	-0.02%
2020/12/18	1	65.20	1	65.40	65.00	0	6,562	0.00%
2020/12/17	1	65.70	1	65.90	65.40	0	6,740	0.00%
2020/12/16	1	66.00	4	65.80	66.20	-3	6,843	-0.04%
2020/12/15	2	65.95	0	0.00	65.30	2	6,937	0.03%
2020/12/11	3	67.00	4	67.60	67.40	-1	7,464	-0.01%
2020/12/10	6	68.97	10	69.10	68.70	-4	7,457	-0.05%
2020/12/09	11	67.85	5	68.34	69.00	6	7,231	0.08%
2020/12/07	14	67.51	2	67.40	66.60	12	7,006	0.17%
2020/12/04	11	67.55	4	67.40	67.40	7	6,886	0.10%
2020/12/02	0	0.00	3	65.80	65.80	-3	6,477	-0.05%
2020/12/01	0	0.00	4	64.53	65.20	-4	6,433	-0.06%
2020/11/30	2	64.55	3	65.03	64.30	-1	6,390	-0.02%
2020/11/27	2	65.20	0	0.00	64.70	2	6,320	0.03%
2020/11/26	1	65.00	0	0.00	65.00	1	6,301	0.02%
2020/11/25	1	66.70	0	0.00	65.40	1	6,267	0.02%
2020/11/24	1	65.70	0	0.00	65.80	1	6,159	0.02%
2020/11/23	2	65.60	1	65.90	65.50	1	6,145	0.02%
2020/11/20	0	0.00	26	64.89	64.90	-26	6,156	-0.42%
2020/11/19	0	0.00	5	64.48	64.50	-5	6,148	-0.08%
2020/11/18	0	0.00	1	64.90	64.90	-1	6,152	-0.02%
2020/11/17	1	65.20	6	65.40	65.30	-5	6,139	-0.08%
2020/11/13	2	65.25	0	0.00	65.00	2	6,144	0.03%
2020/11/12	3	66.03	0	0.00	65.60	3	6,125	0.05%
2020/11/10	0	0.00	4	64.63	64.90	-4	5,943	-0.07%
2020/11/09	0	0.00	1	64.00	64.20	-1	5,793	-0.02%
2020/11/06	2	64.00	1	63.50	64.00	1	5,608	0.02%
2020/11/05	1	61.70	2	62.00	61.90	-1	5,446	-0.02%
2020/11/04	0	0.00	3	62.00	62.30	-3	5,425	-0.06%
2020/10/29	0	0.00	2	62.80	63.00	-2	5,497	-0.04%
2020/10/28	1	62.90	2	62.95	62.90	-1	5,606	-0.02%
2020/10/27	0	0.00	1	62.50	62.90	-1	5,640	-0.02%
2020/10/23	2	62.50	6	63.00	62.80	-4	5,800	-0.07%
2020/10/21	0	0.00	1	62.00	61.50	-1	5,936	-0.02%
2020/10/20	0	0.00	2	61.80	61.70	-2	6,041	-0.03%
2020/10/16	0	0.00	3	61.10	61.00	-3	6,454	-0.05%
2020/10/15	3	61.33	1	61.30	60.60	2	6,530	0.03%
2020/10/14	1	61.90	1	61.60	61.20	0	6,619	0.00%
2020/10/12	0	0.00	2	62.50	62.60	-2	6,671	-0.03%
2020/10/07	1	62.40	0	0.00	62.30	1	6,683	0.01%
2020/10/05	4	63.05	1	63.10	63.50	3	6,769	0.04%
2020/09/30	7	63.94	7	63.41	63.40	0	6,793	0.00%
2020/09/29	0	0.00	6	63.45	63.80	-6	6,767	-0.09%
2020/09/28	0	0.00	1	62.80	62.30	-1	6,792	-0.01%
2020/09/25	34	62.91	34	61.80	61.70	0	6,828	0.00%
2020/09/24	6	63.08	10	63.59	64.50	-4	6,761	-0.06%
2020/09/23	6	64.05	13	64.08	63.70	-7	6,709	-0.10%
2020/09/22	6	62.25	14	62.91	63.10	-8	6,519	-0.12%
2020/09/21	2	62.40	2	62.80	62.40	0	6,430	0.00%
2020/09/18	0	0.00	3	62.17	62.10	-3	6,390	-0.05%
2020/09/17	6	61.93	15	62.11	62.10	-9	6,440	-0.14%
2020/09/16	3	60.73	25	60.88	61.00	-22	6,182	-0.36%
2020/09/15	0	0.00	3	58.70	59.00	-3	5,942	-0.05%
2020/09/14	0	0.00	2	57.40	57.50	-2	5,956	-0.03%
2020/09/10	1	57.40	2	57.00	57.20	-1	6,092	-0.02%
2020/09/09	0	0.00	2	56.70	57.20	-2	6,143	-0.03%
2020/09/08	0	0.00	1	57.10	56.90	-1	6,235	-0.02%
2020/09/07	1	57.00	1	57.00	57.00	0	6,322	0.00%
2020/09/04	1	56.20	0	0.00	56.30	1	6,437	0.02%
2020/09/03	1	56.90	3	57.03	57.00	-2	6,538	-0.03%
2020/09/01	1	55.80	0	0.00	56.20	1	6,876	0.01%
2020/08/28	3	56.30	0	0.00	56.70	3	7,139	0.04%
2020/08/27	3	56.70	1	56.60	56.90	2	7,232	0.03%
2020/08/26	1	57.00	1	57.00	57.20	0	7,295	0.00%
2020/08/24	1	54.80	3	54.80	55.00	-2	7,378	-0.03%
2020/08/21	5	55.38	0	0.00	55.40	5	7,460	0.07%
2020/08/20	1	55.10	3	54.93	55.20	-2	7,528	-0.03%
2020/08/19	4	57.20	1	57.40	57.00	3	7,581	0.04%
2020/08/18	1	58.20	0.3	58.30	58.10	0.7	7,650	0.01%
2020/08/12	1	57.50	0	0.00	57.40	1	8,237	0.01%
2020/08/11	1	58.80	0	0.00	57.80	1	8,324	0.01%
2020/08/07	1	58.40	1	58.30	58.30	0	8,783	0.00%
2020/08/06	1	58.70	1	59.40	58.80	0	8,943	0.00%
2020/08/04	4	58.80	0	0.00	59.00	4	9,170	0.04%
2020/08/03	2	58.40	0	0.00	58.20	2	9,516	0.02%
2020/07/31	2	60.40	1	60.10	59.90	1	9,528	0.01%
2020/07/30	3	60.23	5	60.42	60.30	-2	9,559	-0.02%
2020/07/29	3	57.90	2	58.30	58.70	1	9,761	0.01%
2020/07/28	6	57.95	0	0.00	56.70	6	10,312	0.06%
2020/07/27	8	58.90	1	58.20	57.90	7	10,360	0.07%
2020/07/24	1	58.90	2	59.90	59.10	-1	10,314	-0.01%
2020/07/23	15	60.32	0	0.00	60.20	15	10,247	0.15%
2020/07/22	4	64.73	105	64.71	65.40	-101	10,050	-1.00%	大賣/鉅額交易
2020/07/21	8	64.40	5	64.80	64.30	3	9,878	0.03%
2020/07/20	3	64.30	0	0.00	64.10	3	9,873	0.03%
2020/07/17	2	65.40	0	0.00	65.30	2	9,864	0.02%
2020/07/14	11	65.74	1	66.00	65.70	10	10,418	0.10%
2020/07/13	3	65.43	1	65.40	65.80	2	10,395	0.02%
2020/07/10	17	65.42	2	65.35	65.10	15	10,466	0.14%
2020/07/09	1	67.30	1	66.90	66.90	0	10,336	0.00%
2020/07/08	0	0.00	5	67.40	67.60	-5	10,258	-0.05%
2020/07/07	1	66.40	1	67.00	66.70	0	10,186	0.00%
2020/07/06	4	67.73	5	67.80	68.00	-1	10,039	-0.01%
2020/07/03	4	66.35	0	0.00	66.90	4	9,910	0.04%
2020/07/02	1	65.10	2	65.65	65.90	-1	9,817	-0.01%
2020/07/01	2	64.30	5	64.30	64.30	-3	9,704	-0.03%
2020/06/30	45	64.40	8	64.48	64.30	37	9,635	0.38%
2020/06/29	2	64.05	2	64.00	64.20	0	9,556	0.00%
2020/06/24	0	0.00	17	63.80	64.00	-17	9,483	-0.18%
2020/06/23	0	0.00	5	62.96	63.10	-5	9,367	-0.05%
2020/06/22	0	0.00	4	62.70	62.90	-4	9,351	-0.04%
2020/06/19	1	62.60	2	62.50	62.90	-1	9,352	-0.01%
2020/06/18	1	61.70	4	61.65	62.30	-3	9,280	-0.03%
2020/06/17	0	0.00	3	61.77	61.70	-3	9,204	-0.03%
2020/06/16	1	61.70	2	61.95	61.90	-1	9,236	-0.01%
2020/06/15	7	61.44	2	61.75	61.00	5	9,285	0.05%
2020/06/12	28	59.45	8	60.06	61.00	20	9,248	0.22%
2020/06/11	7	61.19	17	61.22	60.70	-10	9,251	-0.11%
2020/06/09	7	62.21	5	62.40	61.90	2	9,132	0.02%
2020/06/08	49	63.07	5	63.32	63.10	44	9,098	0.48%
2020/06/05	1	62.60	1	62.40	62.80	0	8,902	0.00%
2020/06/03	1	61.40	1	61.20	61.40	0	8,688	0.00%
2020/06/02	1	61.30	3	61.57	61.30	-2	8,577	-0.02%
2020/05/29	2	61.20	87	61.08	61.40	-85	8,429	-1.01%
2020/05/28	1	61.10	10	61.60	60.90	-9	8,383	-0.11%
2020/05/27	3	61.00	9	60.87	61.40	-6	8,324	-0.07%
2020/05/26	3	61.30	13	61.22	61.10	-10	8,290	-0.12%
2020/05/25	1	59.80	1	60.40	60.70	0	8,155	0.00%
2020/05/22	15	60.51	6	60.42	60.20	9	8,059	0.11%
2020/05/21	4	59.10	3	59.67	59.70	1	7,789	0.01%
2020/05/20	4	58.48	0	0.00	58.40	4	7,631	0.05%
2020/05/19	16	58.90	0	0.00	58.80	16	7,618	0.21%
2020/05/18	2	58.10	1	58.30	58.20	1	7,609	0.01%
2020/05/15	2	58.90	1	59.00	58.90	1	7,552	0.01%
2020/05/14	8	58.99	1	60.20	58.10	7	7,383	0.09%
2020/05/13	3	60.60	26	60.70	60.80	-23	7,110	-0.32%
2020/05/12	3	61.07	81	61.10	61.30	-78	6,963	-1.12%
2020/05/11	40	61.61	4	61.50	61.40	36	6,866	0.52%
2020/05/08	109	60.84	11	61.25	60.80	98	6,743	1.45%	大買/
2020/05/07	44	59.12	0	0.00	59.50	44	6,377	0.69%
2020/05/06	4	59.18	16	59.15	59.00	-12	6,287	-0.19%
2020/05/05	15	58.45	1	58.60	59.20	14	6,175	0.23%
2020/05/04	33	58.64	12	58.62	59.00	21	5,859	0.36%
2020/04/30	7	56.11	7	55.03	56.60	0	5,207	0.00%
2020/04/28	5	54.20	2	54.10	54.00	3	5,101	0.06%
2020/04/27	1	54.20	4	53.83	54.10	-3	5,143	-0.06%
2020/04/24	0	0.00	1	52.80	53.00	-1	5,093	-0.02%
2020/04/23	1	52.40	0	0.00	52.60	1	5,093	0.02%
2020/04/22	2	52.40	1	52.00	52.60	1	5,010	0.02%
2020/04/21	16	54.48	1	55.90	53.10	15	4,869	0.31%
2020/04/20	12	57.78	10	57.39	57.30	2	4,575	0.04%
2020/04/17	1	55.40	0	0.00	56.00	1	4,292	0.02%
2020/04/16	1	53.40	2	54.05	54.40	-1	4,181	-0.02%
2020/04/15	1	53.90	4	54.00	53.80	-3	4,173	-0.07%
2020/04/14	0	0.00	2	54.40	54.20	-2	4,077	-0.05%
2020/04/13	2	53.80	6	53.58	53.60	-4	4,114	-0.10%
2020/04/10	2	52.85	2	53.05	53.00	0	4,166	0.00%
2020/04/09	4	53.30	1	53.40	53.40	3	4,259	0.07%
2020/04/08	0	0.00	18	53.90	53.60	-18	4,296	-0.42%
2020/04/07	13	52.18	7	53.10	52.60	6	4,269	0.14%
2020/04/06	0	0.00	2	50.30	50.60	-2	4,187	-0.05%
2020/04/01	3	50.10	0	0.00	50.10	3	4,187	0.07%
2020/03/30	4	49.65	0	0.00	49.70	4	4,167	0.10%
2020/03/27	2	50.85	3	50.93	50.50	-1	4,142	-0.02%
2020/03/25	2	49.50	2	49.05	49.40	0	4,059	0.00%
2020/03/23	0	0.00	1	46.30	44.85	-1	4,126	-0.02%
2020/03/20	7	46.99	6	46.90	45.85	1	4,202	0.02%
2020/03/19	16	45.33	12	46.81	45.10	4	4,310	0.09%
2020/03/18	1	50.30	0	0.00	50.10	1	4,301	0.02%
2020/03/17	1	51.50	0	0.00	51.00	1	4,312	0.02%
2020/03/16	3	54.17	0	0.00	53.60	3	4,319	0.07%
2020/03/13	0	0.00	2	51.00	54.60	-2	4,334	-0.05%
2020/03/12	3	55.03	0	0.00	54.70	3	4,346	0.07%
2020/03/11	6	57.92	12	58.45	57.50	-6	4,353	-0.14%
2020/03/10	4	57.60	1	57.80	57.70	3	4,610	0.07%
2020/03/09	2	58.20	0	0.00	57.60	2	4,873	0.04%
2020/03/05	0	0.00	4	59.60	59.80	-4	4,914	-0.08%
2020/03/02	1	58.30	1	58.50	58.20	0	5,453	0.00%
2020/02/27	7	58.67	0	0.00	58.50	7	5,706	0.12%
2020/02/26	4	59.50	0	0.00	59.30	4	5,731	0.07%
2020/02/24	2	59.50	0	0.00	59.60	2	5,713	0.04%
2020/02/21	1	60.40	13	60.20	60.00	-12	5,704	-0.21%
2020/02/20	2	60.50	0	0.00	60.40	2	5,729	0.03%
2020/02/19	1	60.50	0	0.00	60.30	1	5,715	0.02%
2020/02/18	1	60.50	0	0.00	60.50	1	5,718	0.02%
2020/02/14	0	0.00	5	61.60	61.70	-5	5,692	-0.09%
2020/02/13	5	61.40	0	0.00	61.00	5	5,677	0.09%
2020/02/12	1	62.10	0	0.00	62.00	1	5,655	0.02%
2020/02/10	5	60.00	0	0.00	60.00	5	5,684	0.09%
2020/02/07	15	60.30	0	0.00	60.60	15	5,717	0.26%
2020/02/06	8	61.50	0	0.00	61.50	8	5,769	0.14%
2020/02/05	0	0.00	5	60.74	60.70	-5	5,954	-0.08%
2020/02/04	1	60.50	0	0.00	60.80	1	6,003	0.02%
2020/02/03	0	0.00	3	59.00	59.40	-3	6,032	-0.05%
2020/01/31	8	60.90	0	0.00	60.60	8	6,006	0.13%
2020/01/30	1	62.00	0	0.00	60.30	1	6,060	0.02%
2020/01/17	2	65.35	1.1	65.70	65.70	0.9	6,026	0.02%
2020/01/16	2	65.55	2	65.80	65.80	0	6,075	0.00%
2020/01/15	0	0.00	2	66.10	66.60	-2	6,115	-0.03%
2020/01/13	0	0.00	10	66.38	66.10	-10	6,246	-0.16%
2020/01/07	2	64.00	5	63.40	64.30	-3	6,423	-0.05%
2020/01/06	1	65.90	0	0.00	64.80	1	6,394	0.02%
2020/01/03	3	67.40	0	0.00	67.20	3	6,405	0.05%
2019/12/30	1	68.00	0	0.00	67.40	1	6,351	0.02%
2019/12/23	0	0.00	1	66.60	66.20	-1	6,485	-0.02%
2019/12/20	3	66.93	0	0.00	66.80	3	6,508	0.05%
2019/12/18	3	68.00	2	68.50	67.50	1	6,518	0.02%
2019/12/17	1	67.30	1	67.20	67.20	0	6,526	0.00%
2019/12/16	2	67.50	1	66.70	66.40	1	6,471	0.02%
2019/12/13	3	64.77	2	65.50	66.10	1	6,351	0.02%
2019/12/12	1	66.10	4	65.98	65.30	-3	6,471	-0.05%
2019/12/11	0	0.00	2	65.75	65.80	-2	6,678	-0.03%
2019/12/10	0	0.00	1	66.10	66.10	-1	6,612	-0.02%
2019/12/09	0	0.00	6	65.90	66.10	-6	6,643	-0.09%
2019/12/06	4	65.13	2	65.05	65.00	2	6,611	0.03%
2019/12/05	11	65.45	20	65.62	65.50	-9	6,614	-0.14%
2019/12/04	3	64.00	5.8	63.85	63.90	-2.8	6,409	-0.04%
2019/12/03	0.5	62.30	0	0.00	62.50	0.5	6,279	0.01%
2019/11/29	6	63.43	7	62.71	62.80	-1	6,357	-0.02%
2019/11/28	4.3	63.31	38	62.99	63.40	-33.7	6,317	-0.53%
2019/11/27	3	61.30	7	62.86	62.60	-4	6,228	-0.06%
2019/11/26	15	62.62	2	62.45	62.30	13	5,915	0.22%
2019/11/25	1	61.60	1	61.60	61.90	0	5,640	0.00%
2019/11/21	1	60.10	0	0.00	60.60	1	5,689	0.02%
2019/11/20	2	60.20	0	0.00	60.30	2	5,715	0.03%
2019/11/18	2	61.95	0	0.00	61.80	2	5,727	0.03%
2019/11/15	1	61.30	1	60.80	61.50	0	5,763	0.00%
2019/11/14	2	60.05	0	0.00	60.00	2	5,750	0.03%
2019/11/13	2	60.30	0	0.00	60.40	2	5,748	0.03%
2019/11/08	19	61.10	0	0.00	61.10	19	5,824	0.33%
2019/11/07	2	60.50	24	60.70	60.70	-22	5,840	-0.38%
2019/11/06	2	61.65	10	61.90	61.60	-8	5,802	-0.14%
2019/11/05	2	62.40	41	62.40	62.20	-39	5,800	-0.67%
2019/11/04	19	62.60	3	62.40	62.60	16	5,761	0.28%
2019/10/31	0	0.00	2	60.80	60.40	-2	5,729	-0.03%
2019/10/29	3	60.07	0	0.00	59.90	3	5,913	0.05%
2019/10/28	2	61.10	0	0.00	61.20	2	5,865	0.03%
2019/10/25	0	0.00	1	61.20	61.20	-1	5,863	-0.02%
2019/10/24	15	61.83	1	61.80	62.00	14	5,906	0.24%
2019/10/23	0	0.00	10	60.90	61.10	-10	5,934	-0.17%
2019/10/22	0	0.00	1	60.60	60.30	-1	5,994	-0.02%
2019/10/21	0	0.00	1	60.40	60.60	-1	6,022	-0.02%
2019/10/18	2	59.45	0	0.00	59.60	2	6,050	0.03%
2019/10/15	10	57.65	0	0.00	57.70	10	6,207	0.16%
2019/10/08	1	57.50	0	0.00	57.50	1	6,326	0.02%
2019/10/07	2	58.90	1	59.30	59.10	1	6,446	0.02%
2019/10/04	0	0.00	7	59.30	59.20	-7	6,556	-0.11%
2019/10/02	0	0.00	1	59.00	59.20	-1	6,596	-0.02%
2019/10/01	1	58.00	0	0.00	58.40	1	6,620	0.02%
2019/09/27	1	57.00	0	0.00	57.50	1	6,683	0.01%
2019/09/25	1	58.50	0	0.00	58.40	1	6,888	0.01%
2019/09/20	10	58.90	0	0.00	58.50	10	7,282	0.14%
2019/09/18	1	59.70	0	0.00	59.70	1	7,220	0.01%
2019/09/17	11	60.13	6	59.93	59.50	5	7,192	0.07%
2019/09/16	1	60.90	13	61.64	61.00	-12	7,126	-0.17%
2019/09/12	2	63.70	0	0.00	63.40	2	7,180	0.03%
2019/09/11	2	62.90	0	0.00	63.50	2	7,329	0.03%
2019/09/10	0	0.00	1	63.00	63.00	-1	7,299	-0.01%
2019/09/09	5	64.04	0	0.00	63.20	5	7,261	0.07%
2019/09/06	6	64.63	0	0.00	64.30	6	7,277	0.08%
2019/09/05	1	64.10	2	64.80	64.10	-1	7,245	-0.01%
2019/09/04	0	0.00	1	63.70	63.80	-1	7,168	-0.01%
2019/09/03	0	0.00	12	63.40	63.40	-12	7,294	-0.16%
2019/09/02	3	62.30	0	0.00	62.80	3	7,328	0.04%
2019/08/30	2	62.50	0	0.00	62.60	2	7,377	0.03%
2019/08/27	0	0.00	2	60.95	60.50	-2	7,664	-0.03%
2019/08/23	0	0.00	2	62.00	62.30	-2	7,845	-0.03%
2019/08/19	1	62.90	31	62.80	63.20	-30	8,193	-0.37%
2019/08/15	1	61.40	28	61.20	61.20	-27	8,810	-0.31%
2019/08/14	12	62.18	10	62.90	62.10	2	9,019	0.02%
2019/08/07	10	61.80	2	61.80	61.80	8	9,268	0.09%
2019/08/06	3	60.60	2	60.45	61.20	1	9,323	0.01%
2019/08/05	1	60.50	0	0.00	61.10	1	9,370	0.01%
2019/08/02	13	60.80	4	60.65	60.80	9	9,463	0.10%
2019/08/01	1	63.30	1	63.10	63.00	0	9,370	0.00%
2019/07/31	31	63.09	0	63.80	63.10	31	9,303	0.33%
2019/07/30	6	63.95	3	63.37	63.30	3	9,468	0.03%
2019/07/29	4	64.95	0	0.00	64.80	4	9,725	0.04%
2019/07/25	22	64.61	2	64.55	64.70	20	10,123	0.20%
2019/07/24	14	67.55	29	67.30	67.30	-15	10,078	-0.15%
2019/07/23	1	68.10	14	67.41	67.50	-13	9,997	-0.13%
2019/07/22	2	67.15	1	67.00	67.30	1	10,012	0.01%
2019/07/19	0	0.00	1	66.50	66.40	-1	10,063	-0.01%
2019/07/18	3	66.23	1	65.50	65.10	2	10,122	0.02%
2019/07/17	0	0.00	2	67.00	67.00	-2	10,026	-0.02%
2019/07/16	30	66.90	1	67.00	67.00	29	10,032	0.29%
2019/07/15	0	0.00	1	65.90	66.00	-1	9,885	-0.01%
2019/07/12	10	65.40	0	0.00	65.50	10	9,921	0.10%
2019/07/11	2	65.75	1	65.60	65.50	1	9,976	0.01%
2019/07/09	1	64.70	1	64.60	64.70	0	9,934	0.00%
2019/07/04	2	64.65	3	64.77	64.80	-1	10,070	-0.01%
2019/07/03	4	65.05	5	64.40	64.60	-1	10,040	-0.01%
2019/07/02	5	65.30	3	65.47	65.60	2	9,969	0.02%
2019/07/01	1	64.90	13	64.85	64.90	-12	9,925	-0.12%
2019/06/25	0	0.00	5	60.40	60.40	-5	9,666	-0.05%
2019/06/24	0	0.00	42	61.11	61.10	-42	9,635	-0.44%
2019/06/21	6	61.70	2	61.70	60.80	4	9,674	0.04%
2019/06/20	2	62.30	1	62.10	61.80	1	9,584	0.01%
2019/06/19	42	58.95	3	59.00	59.20	39	9,430	0.41%
2019/06/18	6	57.47	0	0.00	57.00	6	9,376	0.06%
2019/06/14	16	56.48	0	0.00	56.30	16	9,938	0.16%
2019/06/13	0	0.00	2	58.05	58.10	-2	9,936	-0.02%
2019/06/12	5	57.20	13	57.88	58.00	-8	9,981	-0.08%
2019/06/11	18	57.86	0	0.00	57.30	18	9,965	0.18%
2019/06/10	1	57.40	1	56.50	57.60	0	9,804	0.00%
2019/06/06	2	55.20	0	0.00	55.10	2	9,743	0.02%
2019/06/05	2	56.55	2	57.00	56.60	0	9,652	0.00%
2019/06/03	1	57.10	0	0.00	57.30	1	9,476	0.01%
2019/05/31	0	0.00	4	57.88	58.30	-4	9,479	-0.04%
2019/05/30	1	56.00	10	56.00	56.00	-9	9,417	-0.10%
2019/05/27	9	53.60	0	0.00	54.70	9	9,378	0.10%
2019/05/24	4	56.35	2	56.10	55.60	2	9,242	0.02%
2019/05/23	3	55.63	4	56.20	55.60	-1	9,259	-0.01%
2019/05/22	8	62.84	1	63.50	61.60	7	8,835	0.08%
2019/05/21	3	61.87	2	61.85	62.70	1	8,704	0.01%
2019/05/20	2	64.30	2	64.20	63.00	0	8,563	0.00%
2019/05/17	15	65.54	1	65.10	64.80	14	8,522	0.16%
2019/05/16	4	68.05	0	0.00	67.30	4	8,512	0.05%
2019/05/15	0	0.00	2	69.25	68.80	-2	8,547	-0.02%
2019/05/14	0	0.00	3	64.63	68.20	-3	8,587	-0.03%
2019/05/13	0	0.00	2	68.40	67.60	-2	8,553	-0.02%
2019/05/10	2	70.75	50	69.14	70.30	-48	8,577	-0.56%
2019/05/09	3	71.50	4	71.95	71.70	-1	8,565	-0.01%
2019/05/08	2	72.50	0	0.00	72.10	2	8,627	0.02%
2019/05/07	7	73.60	3	73.60	73.00	4	8,588	0.05%
2019/05/06	5	70.88	3	71.53	72.10	2	8,464	0.02%
2019/05/02	1	71.70	2	71.75	71.30	-1	8,258	-0.01%
2019/04/30	0	0.00	5	69.30	70.00	-5	8,171	-0.06%
2019/04/29	1	70.20	0	0.00	70.10	1	8,247	0.01%
2019/04/25	2	72.15	2	72.85	72.50	0	8,158	0.00%
2019/04/24	1	72.30	0	0.00	71.20	1	8,092	0.01%
2019/04/19	1	69.80	0	0.00	69.60	1	7,859	0.01%
2019/04/18	1	70.10	0	0.00	69.40	1	7,908	0.01%
2019/04/17	1	70.80	1	71.40	71.50	0	7,871	0.00%
2019/04/16	1	68.40	3	70.80	71.00	-2	7,812	-0.03%
2019/04/12	0	0.00	2	69.20	69.20	-2	7,806	-0.03%
2019/04/11	3	72.40	1	73.00	72.10	2	7,751	0.03%
2019/04/10	1	71.20	0	0.00	72.00	1	7,716	0.01%
2019/04/08	1	73.50	0	0.00	73.10	1	7,654	0.01%
2019/04/03	2	73.45	1	73.70	73.50	1	7,618	0.01%
2019/03/29	10	71.00	0	0.00	71.00	10	7,477	0.13%
2019/03/28	1	71.30	1	71.00	70.60	0	7,486	0.00%
2019/03/26	0	0.00	1	71.00	71.00	-1	7,478	-0.01%
2019/03/22	2	73.60	1	75.60	72.30	1	7,390	0.01%
2019/03/21	31	75.37	13	75.50	75.00	18	7,272	0.25%
2019/03/20	18	75.09	10	75.28	75.50	8	7,225	0.11%
2019/03/19	9	74.61	18	73.74	75.30	-9	7,156	-0.13%
2019/03/18	2	68.50	13	69.77	70.00	-11	6,847	-0.16%
2019/03/15	20	69.65	14	69.93	69.10	6	6,800	0.09%
2019/03/14	12	68.85	10	69.20	69.00	2	6,800	0.03%
2019/03/12	10	68.20	21	68.92	68.20	-11	7,133	-0.15%
2019/03/11	0	0.00	1	67.80	68.20	-1	7,398	-0.01%
2019/03/07	3	68.33	2	67.90	67.80	1	7,544	0.01%
2019/03/06	5	69.10	0	0.00	68.00	5	7,654	0.07%
2019/03/05	1	68.70	2	68.80	68.20	-1	7,669	-0.01%
2019/03/04	1	67.90	0	0.00	67.20	1	7,760	0.01%
2019/02/25	0	0.00	2	68.40	68.10	-2	7,671	-0.03%
2019/02/22	33	67.92	2	68.60	67.80	31	7,692	0.40%
2019/02/20	2	66.50	0	0.00	66.00	2	7,611	0.03%
2019/02/19	1	65.70	0	0.00	65.80	1	7,634	0.01%
2019/02/15	0	0.00	2	68.25	68.50	-2	7,661	-0.03%
2019/02/11	0	0.00	3	67.87	67.80	-3	7,714	-0.04%
2019/01/29	0	0.00	4	64.93	65.40	-4	7,934	-0.05%
2019/01/24	0	0.00	2	63.00	63.90	-2	8,265	-0.02%
2019/01/23	5	61.46	2	61.75	61.70	3	8,199	0.04%
2019/01/21	0	0.00	5	64.14	64.30	-5	7,936	-0.06%
2019/01/18	0	0.00	2	62.70	62.70	-2	7,898	-0.03%
2019/01/17	1	62.50	1	64.30	61.80	0	7,972	0.00%
2019/01/16	0	0.00	2	63.00	63.50	-2	7,960	-0.03%
2019/01/15	0	0.00	1	61.90	62.30	-1	7,913	-0.01%
2019/01/11	1	60.90	1	61.90	60.90	0	7,973	0.00%
2019/01/10	1	61.00	1	61.00	61.40	0	7,984	0.00%
2019/01/07	0	0.00	1	58.10	57.50	-1	7,979	-0.01%
2019/01/04	3	56.57	4	56.55	56.40	-1	8,016	-0.01%
2019/01/03	1	60.60	0	0.00	59.80	1	8,023	0.01%
2018/12/27	0	0.00	1	61.30	61.80	-1	8,236	-0.01%
2018/12/24	2	63.15	2	62.80	62.30	0	8,307	0.00%
2018/12/21	0	0.00	10	62.40	62.80	-10	8,358	-0.12%
2018/12/19	2	61.60	2	61.00	60.80	0	8,554	0.00%
2018/12/17	0	0.00	3	60.97	61.10	-3	8,657	-0.03%
2018/12/13	5	61.10	2	61.80	61.50	3	8,770	0.03%
2018/12/12	0	0.00	11	63.23	62.00	-11	8,743	-0.13%
2018/12/11	6	61.13	1	60.90	61.50	5	8,564	0.06%
2018/12/07	5	59.30	2	59.70	59.10	3	8,575	0.03%
2018/12/06	11	60.52	1	60.70	58.20	10	8,607	0.12%
2018/12/05	10	61.44	10	61.35	62.60	0	8,527	0.00%
2018/12/04	0	0.00	3	63.53	63.10	-3	8,441	-0.04%
2018/12/03	4	61.13	1	61.20	61.00	3	8,220	0.04%
2018/11/30	0	0.00	2	60.10	59.50	-2	8,169	-0.02%
2018/11/29	1	59.50	4	60.15	59.90	-3	8,257	-0.04%
2018/11/28	4	58.58	5	59.00	59.00	-1	8,210	-0.01%
2018/11/27	6	58.33	22	57.62	58.20	-16	8,238	-0.19%
2018/11/26	0	0.00	10	55.50	55.50	-10	8,183	-0.12%
2018/11/23	1	54.60	0	0.00	54.10	1	8,415	0.01%
2018/11/20	10	53.10	3	53.60	55.80	7	8,547	0.08%
2018/11/19	11	54.39	2	54.10	54.10	9	8,406	0.11%
2018/11/16	6	55.07	0	0.00	54.80	6	8,349	0.07%
2018/11/15	0	0.00	20	55.33	55.90	-20	8,243	-0.24%
2018/11/14	8	53.63	0	0.00	53.50	8	8,119	0.10%
2018/11/12	15	54.01	0	0.00	54.10	15	8,012	0.19%
2018/11/09	2	54.60	0	0.00	54.60	2	7,979	0.03%
2018/11/08	6	53.93	1	54.00	53.80	5	7,904	0.06%
2018/11/07	5	54.90	2	54.90	54.80	3	7,787	0.04%
2018/11/06	11	56.66	0	0.00	56.10	11	7,650	0.14%
2018/11/05	2	61.70	1	60.20	59.30	1	7,507	0.01%
2018/11/02	5	60.34	1	61.00	61.40	4	7,391	0.05%
2018/11/01	5	60.70	7	59.89	61.10	-2	7,228	-0.03%
2018/10/29	1	53.30	11	55.25	55.30	-10	6,984	-0.14%
2018/10/26	1	52.40	0	0.00	52.80	1	6,996	0.01%
2018/10/25	10	54.20	0	0.00	53.70	10	6,943	0.14%
2018/10/23	0	0.00	3	58.40	58.00	-3	6,891	-0.04%
2018/10/22	0	0.00	10	59.45	59.70	-10	6,896	-0.15%
2018/10/19	1	55.80	0	0.00	56.30	1	6,825	0.01%
2018/10/18	0	0.00	5	57.20	57.20	-5	6,855	-0.07%
2018/10/17	2	55.90	0	0.00	56.80	2	6,934	0.03%
2018/10/16	0	0.00	1	54.60	54.80	-1	6,906	-0.01%
2018/10/15	1	55.20	0	0.00	55.20	1	6,948	0.01%
2018/10/12	0	0.00	10	55.55	56.60	-10	7,000	-0.14%
2018/10/11	1	53.40	6	52.82	54.10	-5	7,002	-0.07%
2018/10/08	2	54.30	4	55.35	55.00	-2	7,013	-0.03%
2018/10/05	19	57.06	0	0.00	55.10	19	7,012	0.27%
2018/10/04	1	59.00	0	0.00	59.00	1	7,104	0.01%
2018/09/28	2	59.15	0	0.00	59.00	2	7,398	0.03%
2018/09/27	5	58.10	0	0.00	59.00	5	7,422	0.07%
2018/09/26	1	61.50	0	0.00	61.20	1	7,261	0.01%
2018/09/21	1	60.50	0	0.00	61.00	1	7,262	0.01%
2018/09/20	2	60.70	1	60.50	61.00	1	7,221	0.01%
2018/09/19	2	63.20	0	0.00	63.10	2	7,113	0.03%
2018/09/18	1	65.00	0	0.00	64.20	1	7,138	0.01%
2018/09/17	0	0.00	1	65.90	65.90	-1	7,262	-0.01%
2018/09/14	1	66.00	0	0.00	65.80	1	7,265	0.01%
2018/09/13	1	65.00	0	0.00	65.60	1	7,211	0.01%
2018/09/12	8	65.39	1	65.00	65.20	7	7,151	0.10%
2018/09/11	3	66.30	0	0.00	67.50	3	7,060	0.04%
2018/09/10	0	0.00	6	66.00	66.00	-6	6,972	-0.09%
2018/09/07	0	0.00	1	68.50	68.40	-1	6,897	-0.01%
2018/09/06	10	68.65	0	0.00	70.20	10	6,824	0.15%
2018/09/04	1	70.80	2	70.40	70.30	-1	6,672	-0.01%
2018/09/03	2	69.30	0	0.00	68.50	2	6,594	0.03%
2018/08/31	3	68.97	5	69.52	70.30	-2	6,509	-0.03%
2018/08/30	15	69.86	11	69.30	68.80	4	6,386	0.06%
2018/08/29	7	67.59	13	67.32	67.90	-6	6,219	-0.10%
2018/08/28	0	0.00	2	65.20	64.80	-2	6,063	-0.03%
2018/08/24	5	63.60	1	64.00	64.40	4	6,091	0.07%
2018/08/23	0	0.00	2	64.75	64.50	-2	6,137	-0.03%
2018/08/21	0	0.00	1	64.40	64.10	-1	6,385	-0.02%
2018/08/20	1	63.20	0	0.00	63.10	1	6,436	0.02%
2018/08/15	0	0.00	10	63.10	63.30	-10	6,466	-0.15%
2018/08/14	1	64.10	0	0.00	64.50	1	6,455	0.02%
2018/08/13	5	65.20	1	63.60	63.50	4	6,418	0.06%
2018/08/09	11	67.15	1	66.20	66.00	10	6,275	0.16%
2018/08/08	3	66.37	0	0.00	65.80	3	6,234	0.05%
2018/08/07	2	67.05	11	67.14	67.00	-9	6,244	-0.14%
2018/08/06	1	68.40	5	68.08	67.90	-4	6,283	-0.06%
2018/08/03	1	66.30	0	0.00	66.90	1	6,323	0.02%
2018/08/02	10	65.70	0	0.00	65.00	10	6,316	0.16%
2018/08/01	1	66.10	0	0.00	65.90	1	6,320	0.02%
2018/07/31	2	65.65	0	0.00	65.80	2	6,390	0.03%
2018/07/30	1	66.60	0	0.00	66.30	1	6,429	0.02%
2018/07/25	0	0.00	1	66.80	67.10	-1	6,650	-0.02%
2018/07/24	1	66.80	6	68.77	68.30	-5	6,579	-0.08%
2018/07/23	0	0.00	1	67.00	67.00	-1	6,593	-0.02%
2018/07/20	3	68.53	1	68.30	67.60	2	6,600	0.03%
2018/07/19	1	68.50	7	69.20	69.20	-6	6,575	-0.09%
2018/07/18	0	0.00	1	68.70	68.70	-1	6,582	-0.02%
2018/07/17	1	68.80	4	68.68	68.60	-3	6,553	-0.05%
2018/07/12	4	68.18	7	67.97	66.60	-3	6,459	-0.05%
2018/07/10	5	66.72	3	67.00	67.00	2	6,380	0.03%
2018/07/09	0	0.00	11	65.56	66.90	-11	6,331	-0.17%
2018/07/06	1	62.80	0	0.00	63.00	1	6,209	0.02%
2018/07/04	1	66.40	3	65.87	64.40	-2	6,281	-0.03%
2018/07/03	1	63.40	2	64.85	63.50	-1	6,254	-0.02%
2018/07/02	1	64.00	0	0.00	63.30	1	6,272	0.02%
2018/06/26	6	59.97	1	60.80	60.10	5	6,554	0.08%
2018/06/20	1	62.80	0	0.00	63.40	1	7,092	0.01%
2018/06/08	1	66.10	0	0.00	65.90	1	7,500	0.01%
2018/06/07	2	66.05	0	0.00	66.00	2	7,717	0.03%
2018/06/06	0	0.00	3	66.73	66.10	-3	7,722	-0.04%
2018/06/05	1	65.00	2	65.50	64.50	-1	7,680	-0.01%
2018/06/04	1	64.00	2	64.80	64.80	-1	7,716	-0.01%
2018/06/01	1	62.80	0	0.00	62.60	1	7,776	0.01%
2018/05/29	2	65.20	1	67.00	64.90	1	8,167	0.01%
2018/05/25	0	0.00	2	64.25	65.00	-2	8,205	-0.02%
2018/05/22	0	0.00	7	64.20	63.60	-7	8,795	-0.08%
2018/05/17	0	0.00	1	64.40	64.40	-1	9,066	-0.01%
2018/05/16	0	0.00	2	63.10	63.80	-2	9,110	-0.02%
2018/05/15	0	0.00	1	64.00	63.40	-1	9,204	-0.01%
2018/05/14	2	63.80	2	64.05	64.40	0	9,308	0.00%
2018/05/11	2	61.55	2	62.55	62.00	0	9,289	0.00%
2018/05/09	81	60.19	81	60.19	60.20	0	9,260	0.00%
2018/05/07	1	57.50	0	0.00	57.00	1	9,287	0.01%
2018/05/04	1	58.90	3	58.80	58.80	-2	9,340	-0.02%
2018/05/03	3	59.80	0	0.00	59.00	3	9,347	0.03%
2018/05/02	0	0.00	1	61.40	62.60	-1	9,378	-0.01%
2018/04/27	1	56.80	0	0.00	57.60	1	9,469	0.01%
2018/04/24	1	61.00	0	0.00	61.10	1	9,726	0.01%
2018/04/23	0	0.00	10	62.30	62.30	-10	9,687	-0.10%
2018/04/20	10	63.90	0	0.00	64.30	10	9,786	0.10%
2018/04/19	3	64.10	0	0.00	64.60	3	10,048	0.03%
2018/04/18	0	0.00	10	64.01	63.70	-10	10,150	-0.10%
2018/04/17	11	63.55	2	64.35	64.50	9	10,495	0.09%
2018/04/11	1	63.50	1	64.20	63.30	0	10,183	0.00%
2018/04/10	1	63.10	0	0.00	63.00	1	10,095	0.01%
2018/04/09	2	64.20	0	0.00	64.20	2	9,980	0.02%
2018/04/03	2	65.00	1	64.70	64.40	1	9,903	0.01%
2018/03/31	0	0.00	1	67.00	67.10	-1	9,895	-0.01%
2018/03/30	1	67.90	0	0.00	67.30	1	9,954	0.01%
2018/03/29	0	0.00	4	67.03	68.50	-4	10,020	-0.04%
2018/03/28	2	63.40	0	0.00	64.00	2	9,747	0.02%
2018/03/27	6	66.08	1	65.40	65.40	5	9,494	0.05%
2018/03/26	1	66.60	0	0.00	66.60	1	9,229	0.01%
2018/03/20	1	69.00	0	0.00	69.00	1	9,509	0.01%
2018/03/19	6	70.80	0	0.00	70.00	6	9,612	0.06%
2018/03/16	10	70.80	0	0.00	71.60	10	9,597	0.10%
2018/03/15	0	0.00	1	71.00	71.20	-1	9,530	-0.01%
2018/03/14	0	0.00	1	70.00	70.20	-1	9,456	-0.01%
2018/03/13	7	70.57	14	70.38	69.30	-7	9,385	-0.07%
2018/03/12	1	68.00	0	0.00	68.00	1	9,170	0.01%
2018/03/08	1	68.00	0	0.00	68.30	1	9,212	0.01%
2018/03/07	1	68.30	0	0.00	68.30	1	9,197	0.01%
2018/03/06	0	0.00	2	69.90	70.00	-2	9,313	-0.02%
2018/03/05	2	67.90	0	0.00	67.30	2	9,315	0.02%
2018/03/02	2	68.05	2	69.45	70.10	0	9,268	0.00%
2018/03/01	1	67.00	0	0.00	67.40	1	9,158	0.01%
2018/02/27	2	70.50	1	69.50	68.50	1	9,426	0.01%
2018/02/26	1	70.80	0	0.00	70.80	1	9,317	0.01%
2018/02/23	1	68.30	5	69.24	70.30	-4	9,106	-0.04%
2018/02/22	2	64.50	0	0.00	65.00	2	8,887	0.02%
2018/02/21	0	0.00	1	64.50	64.70	-1	8,873	-0.01%
2018/02/12	1	62.10	0	0.00	61.60	1	8,805	0.01%
2018/02/09	1	63.00	1	61.90	62.20	0	8,821	0.00%
2018/02/07	0	0.00	1	65.30	63.30	-1	8,799	-0.01%
2018/02/06	2	62.15	0	0.00	62.50	2	8,720	0.02%
2018/02/05	2	62.90	0	0.00	64.90	2	8,674	0.02%
2018/02/02	4	65.05	1	64.70	65.50	3	8,663	0.03%
2018/02/01	0	0.00	1	67.50	65.10	-1	8,771	-0.01%
2018/01/30	5	68.20	0	0.00	66.10	5	8,844	0.06%
2018/01/29	0	0.00	2	69.45	69.30	-2	8,766	-0.02%
2018/01/26	0	0.00	11	67.63	67.40	-11	8,731	-0.13%
2018/01/25	0	0.00	12	66.50	66.70	-12	8,749	-0.14%
2018/01/24	10	67.40	11	66.60	66.20	-1	8,670	-0.01%
2018/01/23	1	65.00	1	65.30	64.50	0	8,576	0.00%
2018/01/22	11	66.64	0	0.00	66.80	11	8,594	0.13%
2018/01/18	13	66.71	2	66.25	65.50	11	8,722	0.13%
2018/01/17	1	64.20	3	64.33	64.50	-2	8,627	-0.02%
2018/01/15	11	63.28	26	64.32	64.30	-15	8,858	-0.17%
2018/01/11	0	0.00	2	59.70	60.90	-2	8,590	-0.02%
2018/01/08	0	0.00	3	57.93	58.00	-3	8,802	-0.03%
2018/01/05	0	0.00	1	57.30	57.10	-1	9,082	-0.01%
2018/01/03	1	55.90	1	55.40	56.30	0	9,327	0.00%
2018/01/02	0	0.00	6	56.20	55.60	-6	9,338	-0.06%