頎邦 (6147)-合庫-基隆券商分點個股進出

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
77.9
漲跌
▼0.7
漲幅
-0.89%
成交量
4,065張
產業
上櫃半導體類股
1169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-基隆券商分點個股進出

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-基隆券商分點個股進出
合庫-基隆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
2024/05/15	1	79.40	1	78.50	78.60	0	7,051	0.00%
2024/05/14	0	0.00	1	79.20	78.50	-1	7,069	-0.01%
2024/05/13	4	78.18	1	78.60	79.30	3	7,021	0.04%
2024/05/09	7	78.34	6	78.40	77.80	1	6,878	0.01%
2024/05/07	0	0.00	2	76.20	76.00	-2	6,751	-0.03%
2024/05/03	2	78.05	0	0.00	77.90	2	6,684	0.03%
2024/04/15	0	0.00	1	77.50	77.80	-1	6,135	-0.02%
2024/04/03	0	0.00	1	76.00	76.00	-1	6,314	-0.02%
2024/04/02	0	0.00	10	77.00	76.80	-10	6,293	-0.16%
2024/04/01	1.2	77.78	0	0.00	77.50	1.2	6,276	0.02%
2024/03/28	6	77.60	6	76.60	77.90	0	5,909	0.00%
2024/03/27	11	75.55	12	75.91	75.80	-1	5,749	-0.02%
2024/03/26	2	73.90	0	0.00	73.90	2	5,745	0.03%
2024/03/25	2	75.50	0	0.00	75.10	2	5,797	0.03%
2024/03/22	5	75.96	0	0.00	75.70	5	5,850	0.09%
2024/03/21	3	78.80	0	0.00	78.20	3	5,888	0.05%
2024/03/20	7	80.39	10	79.83	77.60	-3	5,965	-0.05%
2024/03/19	10	80.35	22	79.64	78.50	-12	6,188	-0.19%
2024/03/18	15	77.57	0	0.00	77.40	15	6,031	0.25%
2024/03/15	0	0.00	1	76.80	76.50	-1	6,014	-0.02%
2024/03/14	0	0.00	5	78.16	77.50	-5	5,953	-0.08%
2024/03/13	12	78.52	15.1	78.38	79.00	-3.1	5,829	-0.05%
2024/03/12	3.1	77.00	1	76.90	76.80	2.1	5,618	0.04%
2024/03/11	1	75.00	7	74.81	75.70	-6	5,522	-0.11%
2024/03/08	16	76.51	7	77.07	75.40	9	5,481	0.16%
2024/03/04	1	72.60	1	72.30	72.90	0	5,058	0.00%
2024/02/26	0	0.00	5	73.50	73.70	-5	4,901	-0.10%
2024/02/23	6	75.67	7	74.93	74.00	-1	4,829	-0.02%
2024/02/16	5	69.90	0	0.00	70.00	5	4,423	0.11%
2024/02/15	2	69.40	0	0.00	69.60	2	4,372	0.05%
2024/02/05	1	70.80	0	0.00	71.00	1	4,309	0.02%
2024/01/25	1	74.20	0	0.00	73.90	1	4,201	0.02%
2024/01/19	0	0.00	1	73.20	73.50	-1	4,239	-0.02%
2024/01/08	1	73.50	0	0.00	72.80	1	4,160	0.02%
2024/01/04	0	0.00	5	74.46	74.50	-5	4,072	-0.12%
2023/12/28	0	0.00	10	72.67	72.80	-10	3,869	-0.26%
2023/12/27	0	0.00	1	73.50	72.90	-1	3,858	-0.03%
2023/12/21	5	73.00	0	0.00	73.50	5	3,659	0.14%
2023/12/20	1	73.00	0	0.00	74.00	1	3,558	0.03%
2023/12/19	0	0.00	5	72.04	72.60	-5	3,435	-0.15%
2023/12/18	0	0.00	10	75.36	75.30	-10	3,301	-0.30%
2023/12/15	1	79.00	10	77.40	76.80	-9	3,202	-0.28%
2023/12/14	1	78.20	6	77.28	78.70	-5	3,039	-0.16%
2023/12/13	0	0.00	5	73.32	73.80	-5	2,631	-0.19%
2023/12/06	4	70.30	0	0.00	70.50	4	2,698	0.15%
2023/12/05	3	70.13	0	0.00	70.50	3	2,733	0.11%
2023/12/04	3	71.37	0	0.00	71.50	3	2,777	0.11%
2023/12/01	2	72.00	1	71.90	72.00	1	2,966	0.03%
2023/11/30	2	71.80	2	71.20	72.00	0	2,960	0.00%
2023/11/29	3	71.43	1	71.30	71.30	2	2,913	0.07%
2023/11/28	0	0.00	1	70.40	71.00	-1	2,910	-0.03%
2023/11/08	0	0.00	1	70.00	69.70	-1	3,253	-0.03%
2023/11/07	1	70.00	0	0.00	70.10	1	3,249	0.03%
2023/11/06	1	69.80	0	0.00	70.00	1	3,268	0.03%
2023/10/16	0	0.00	1	67.00	66.80	-1	3,604	-0.03%
2023/10/11	2	67.20	0	0.00	66.80	2	3,656	0.05%
2023/10/02	3	68.30	0	0.00	68.70	3	3,742	0.08%
2023/09/22	0	0.00	0	67.80	68.50	0	3,771	0.00%
2023/09/21	0	0.00	4	68.18	67.90	-4	3,752	-0.11%
2023/09/20	3	69.60	5	69.16	69.00	-2	3,746	-0.05%
2023/09/19	2	71.45	0	0.00	71.00	2	3,677	0.05%
2023/09/14	15	71.00	0	0.00	71.00	15	3,558	0.42%
2023/09/11	0	0.00	1	70.30	70.90	-1	3,580	-0.03%
2023/09/07	3	71.70	0	0.00	71.50	3	3,566	0.08%
2023/09/06	0	0.00	5	71.82	72.00	-5	3,501	-0.14%
2023/08/31	0	0.00	1	70.20	69.80	-1	3,404	-0.03%
2023/08/30	0	0.00	2	68.90	69.00	-2	3,317	-0.06%
2023/08/09	1	67.00	0	0.00	67.00	1	3,141	0.03%
2023/08/07	0	0.00	2	68.50	68.70	-2	3,077	-0.06%
2023/08/01	0	0.00	0	68.30	68.20	0	3,055	0.00%
2023/07/31	0	0.00	1	69.40	69.40	-1	3,017	-0.03%
2023/07/28	2	69.40	1	69.40	69.40	1	2,937	0.03%
2023/07/20	2	66.80	0	0.00	66.70	2	2,958	0.07%
2023/07/18	1	66.90	0	0.00	66.80	1	3,007	0.03%
2023/07/13	5	64.80	2	64.90	64.90	3	3,022	0.10%
2023/07/12	3	63.97	0	0.00	64.40	3	2,983	0.10%
2023/07/10	1	62.80	0	0.00	63.30	1	2,979	0.03%
2023/06/21	3	62.90	0	0.00	63.00	3	3,110	0.10%
2023/06/20	1	62.80	0	0.00	62.70	1	3,121	0.03%
2023/06/15	0	0.00	1	69.50	69.60	-1	2,945	-0.03%
2023/06/08	2	69.50	0	0.00	69.70	2	2,794	0.07%
2023/05/31	0	0.00	3	67.10	67.00	-3	2,905	-0.10%
2023/04/28	1	66.30	0	0.00	65.90	1	3,254	0.03%
2023/04/11	0	0.00	1	68.30	68.70	-1	2,790	-0.04%
2023/03/30	0	0.00	5	68.78	68.90	-5	2,608	-0.19%
2023/03/29	0	0.00	4	68.63	68.40	-4	2,575	-0.16%
2023/03/14	0	69.80	0	0.00	69.20	0	2,382	0.00%
2023/03/13	0	0.00	1	70.30	70.30	-1	2,356	-0.04%
2023/03/10	2	70.40	0	0.00	70.10	2	2,326	0.09%
2023/03/09	0	0.00	1	71.10	70.90	-1	2,292	-0.04%
2023/03/08	0	0.00	0.1	70.40	70.40	-0.1	2,200	0.00%
2023/03/06	1	69.90	0	0.00	70.20	1	2,104	0.05%
2023/03/03	0	68.90	0	0.00	69.00	0	2,012	0.00%
2023/03/02	0	0.00	1	68.60	69.00	-1	1,967	-0.05%
2023/03/01	0	0.00	1	69.00	69.00	-1	1,912	-0.05%
2023/02/24	1	67.70	0	0.00	67.30	1	1,805	0.06%
2023/02/23	0	0.00	1	67.10	67.10	-1	1,761	-0.06%
2023/02/22	1	65.80	1	65.60	66.00	0	1,712	0.00%
2023/02/08	0	0.00	5	64.40	64.30	-5	1,849	-0.27%
2023/02/07	1	63.40	0	0.00	63.40	1	1,778	0.06%
2023/02/02	1	61.50	2	61.80	61.80	-1	1,701	-0.06%
2023/02/01	1	60.60	0	0.00	60.50	1	1,692	0.06%
2023/01/30	2	60.80	0	0.00	60.80	2	1,652	0.12%
2023/01/13	1	61.50	1	60.80	60.90	0	1,674	0.00%
2022/12/19	1	59.00	0	0.00	59.40	1	1,761	0.06%
2022/12/01	0	0.00	3	58.80	58.90	-3	1,927	-0.16%
2022/11/16	0	0.00	2	58.40	59.50	-2	1,979	-0.10%
2022/11/14	0	0.00	20	57.85	57.70	-20	1,904	-1.05%
2022/11/11	0	0.00	42	57.52	57.50	-42	1,891	-2.22%
2022/11/09	0	0.00	48	57.14	57.20	-48	1,877	-2.56%
2022/11/08	0	0.00	2	56.40	55.70	-2	1,849	-0.11%
2022/11/04	0	0.00	10	54.50	54.60	-10	1,874	-0.53%
2022/11/03	0	0.00	2	54.80	54.90	-2	1,904	-0.11%
2022/11/01	10	54.47	11	54.28	54.60	-1	1,970	-0.05%
2022/10/27	0	0.00	2	53.70	53.90	-2	1,971	-0.10%
2022/10/25	2	53.00	0	0.00	52.80	2	2,055	0.10%
2022/10/24	7	53.49	0	0.00	53.60	7	2,059	0.34%
2022/10/21	0	0.00	2	53.90	53.30	-2	2,057	-0.10%
2022/10/19	2	53.10	0	0.00	53.10	2	2,109	0.09%
2022/10/18	0	0.00	10	53.45	53.70	-10	2,116	-0.47%
2022/10/17	0	0.00	10	51.27	51.80	-10	2,148	-0.47%
2022/10/12	1	50.50	0	0.00	50.40	1	2,485	0.04%
2022/10/11	2	50.40	0	0.00	50.20	2	2,558	0.08%
2022/10/06	12	51.50	1	52.00	52.00	11	2,641	0.42%
2022/10/05	0	0.00	5	52.40	51.90	-5	2,695	-0.19%
2022/10/04	0	0.00	5	51.30	51.40	-5	2,727	-0.18%
2022/09/28	1	50.00	0	0.00	50.00	1	2,880	0.03%
2022/09/26	5	51.38	0	0.00	51.30	5	2,911	0.17%
2022/09/21	0	0.00	1	53.60	53.50	-1	3,019	-0.03%
2022/09/20	1	53.90	0	0.00	53.80	1	3,052	0.03%
2022/09/16	0	0.00	1	55.30	54.90	-1	3,033	-0.03%
2022/09/13	10	56.20	0	0.00	56.20	10	3,116	0.32%
2022/09/08	0	0.00	2	56.10	56.80	-2	3,244	-0.06%
2022/09/07	4	54.58	0	0.00	54.50	4	3,246	0.12%
2022/09/06	1	55.00	0	0.00	55.10	1	3,244	0.03%
2022/09/02	0	0.00	6	56.12	56.20	-6	3,258	-0.18%
2022/09/01	1	56.70	0	0.00	56.60	1	3,253	0.03%
2022/08/31	0	0.00	5	57.20	57.10	-5	3,251	-0.15%
2022/08/30	4	57.00	0	0.00	56.90	4	3,266	0.12%
2022/08/26	0	0.00	3	57.60	57.70	-3	3,294	-0.09%
2022/08/24	0	0.00	1	56.60	56.60	-1	3,305	-0.03%
2022/08/23	107	56.57	0	0.00	56.50	107	3,308	3.23%	大買/鉅額交易
2022/08/22	2	57.35	0	0.00	57.00	2	3,307	0.06%
2022/08/19	2	57.30	0	0.00	57.30	2	3,297	0.06%
2022/08/12	5	56.20	1	56.50	56.20	4	3,247	0.12%
2022/08/11	0	0.00	1	55.60	55.40	-1	3,211	-0.03%
2022/08/10	1	55.30	0	0.00	55.10	1	3,237	0.03%
2022/08/09	3	55.30	0	0.00	55.90	3	3,244	0.09%
2022/08/03	0	0.00	1	54.20	54.40	-1	3,149	-0.03%
2022/08/02	13	54.58	12	54.50	54.50	1	3,149	0.03%
2022/08/01	0	0.00	2	55.45	55.60	-2	3,115	-0.06%
2022/07/28	1	54.10	0	0.00	54.10	1	3,111	0.03%
2022/07/27	1	54.30	0	0.00	54.10	1	3,122	0.03%
2022/07/21	0	0.00	1	54.80	55.20	-1	3,108	-0.03%
2022/07/20	2	54.50	0	0.00	54.90	2	3,053	0.07%
2022/07/19	1	59.50	3	59.50	59.90	-2	2,925	-0.07%
2022/07/18	2	59.20	0	0.00	59.80	2	2,812	0.07%
2022/07/15	0	0.00	1	56.60	57.60	-1	2,749	-0.04%
2022/07/14	5	55.60	10	55.68	56.00	-5	2,729	-0.18%
2022/07/13	20	55.60	20	55.43	55.20	0	2,705	0.00%
2022/07/11	0	0.00	7	57.00	57.00	-7	2,713	-0.26%
2022/07/05	3	57.30	0	0.00	57.00	3	2,616	0.11%
2022/07/01	2	57.80	0	0.00	57.50	2	2,655	0.08%
2022/06/30	0	0.00	1	59.70	59.30	-1	2,660	-0.04%
2022/06/28	7	63.13	0	0.00	63.30	7	2,601	0.27%
2022/06/23	1	63.80	1	64.50	64.40	0	2,603	0.00%
2022/06/21	6	65.97	4	66.30	66.70	2	2,545	0.08%
2022/06/17	1	66.10	1	66.70	68.30	0	2,609	0.00%
2022/06/16	1	67.30	1	68.70	67.50	0	2,543	0.00%
2022/06/14	0	0.00	2.5	67.64	68.40	-2.5	2,600	-0.10%
2022/06/13	5	68.20	0	0.00	68.10	5	2,668	0.19%
2022/06/08	0	0.00	5	70.00	69.80	-5	2,781	-0.18%
2022/06/07	0	0.00	5	70.00	70.10	-5	3,013	-0.17%
2022/06/06	4	69.60	0	0.00	69.60	4	3,113	0.13%
2022/06/01	1	69.50	0	0.00	69.50	1	3,312	0.03%
2022/05/30	0	0.00	2	68.80	69.10	-2	3,610	-0.06%
2022/05/26	1	67.80	0	0.00	67.80	1	3,956	0.03%
2022/05/25	3	68.10	3	68.60	68.40	0	4,078	0.00%
2022/05/24	0	0.00	13	68.31	68.20	-13	4,161	-0.31%
2022/05/23	32	68.90	32	68.71	68.60	0	4,170	0.00%
2022/05/19	7	69.00	1	69.10	69.10	6	4,244	0.14%
2022/05/17	10	68.14	11	68.72	69.10	-1	4,244	-0.02%
2022/05/11	3	67.80	0	0.00	68.00	3	4,348	0.07%
2022/05/09	3	67.57	0	0.00	67.50	3	4,427	0.07%
2022/05/06	3	67.40	2	67.40	68.30	1	4,459	0.02%
2022/05/05	0	0.00	1	67.80	68.10	-1	4,489	-0.02%
2022/05/04	29	67.51	29	67.40	67.40	0	4,506	0.00%
2022/05/03	2	67.45	0	0.00	67.30	2	4,581	0.04%
2022/04/29	2	67.30	0	0.00	67.10	2	4,652	0.04%
2022/04/27	11	65.78	0	0.00	66.20	11	4,755	0.23%
2022/04/26	0	0.00	6	67.10	67.10	-6	4,793	-0.13%
2022/04/25	1	67.40	0	0.00	67.50	1	4,996	0.02%
2022/04/22	0	0.00	2	68.90	68.90	-2	5,101	-0.04%
2022/04/21	12	68.74	10	68.70	68.70	2	5,231	0.04%
2022/04/20	1	68.40	0	0.00	68.40	1	5,576	0.02%
2022/04/18	0	0.00	1	68.40	68.70	-1	5,891	-0.02%
2022/04/15	1	66.50	0	0.00	67.20	1	5,900	0.02%
2022/04/12	26	66.29	25	66.40	66.40	1	6,020	0.02%
2022/04/11	30	66.75	31	66.51	66.50	-1	6,035	-0.02%
2022/04/08	15	67.29	15	67.50	67.50	0	6,020	0.00%
2022/04/07	26	68.24	25	67.20	67.20	1	6,010	0.02%
2022/04/06	17	68.46	15.2	68.60	68.60	1.8	5,998	0.03%
2022/04/01	5	69.18	4	69.40	69.40	1	5,996	0.02%
2022/03/31	0	0.00	1	69.10	69.10	-1	6,024	-0.02%
2022/03/30	13	69.52	13	69.40	69.40	0	6,038	0.00%
2022/03/28	5	69.90	1	69.80	70.10	4	6,014	0.07%
2022/03/25	30	70.89	30	70.60	70.60	0	6,012	0.00%
2022/03/23	34	71.58	34	71.20	71.20	0	6,099	0.00%
2022/03/22	1	71.70	2	71.80	71.90	-1	6,060	-0.02%
2022/03/21	22	71.40	20	71.30	71.30	2	6,057	0.03%
2022/03/18	6	70.40	6	70.80	71.80	0	6,091	0.00%
2022/03/17	1	70.80	21	70.77	70.90	-20	6,092	-0.33%
2022/03/16	2	69.95	0	0.00	69.10	2	6,106	0.03%
2022/03/15	14	69.97	6	69.50	69.50	8	6,110	0.13%
2022/03/14	10	70.72	0	0.00	71.00	10	6,116	0.16%
2022/03/11	6	70.80	6	71.40	71.30	0	6,124	0.00%
2022/03/10	1	72.00	1	72.10	71.20	0	6,140	0.00%
2022/03/09	0	0.00	1	70.30	71.60	-1	5,957	-0.02%
2022/03/08	0	0.00	3	68.90	68.90	-3	5,926	-0.05%
2022/03/07	39	69.93	33	69.11	69.10	6	5,954	0.10%
2022/03/04	2	71.10	0	0.00	71.10	2	5,901	0.03%
2022/03/03	0	0.00	1	72.20	72.60	-1	5,821	-0.02%
2022/03/02	0.1	70.80	0	0.00	70.90	0.1	5,710	0.00%
2022/03/01	0	0.00	5	71.38	71.00	-5	5,644	-0.09%
2022/02/24	3	67.90	3	66.80	66.80	0	5,384	0.00%
2022/02/23	15	68.35	21	68.73	68.70	-6	5,384	-0.11%
2022/02/22	28	68.29	26	68.30	68.30	2	5,427	0.04%
2022/02/21	18	68.61	13	68.80	69.50	5	5,524	0.09%
2022/02/18	22	68.42	22	68.82	68.90	0	5,625	0.00%
2022/02/17	13	68.38	14	68.75	68.80	-1	5,766	-0.02%
2022/02/16	10	68.20	11	68.01	68.00	-1	5,908	-0.02%
2022/02/15	22	68.09	20	67.90	67.90	2	5,989	0.03%
2022/02/14	25	67.99	26	68.10	68.10	-1	6,058	-0.02%
2022/02/11	20	69.25	21	69.30	69.30	-1	6,065	-0.02%
2022/02/10	12	69.18	12	69.53	69.70	0	6,133	0.00%
2022/02/09	20	68.96	27	69.00	69.00	-7	6,181	-0.11%
2022/02/08	4	68.55	2	68.80	68.90	2	6,192	0.03%
2022/02/07	20	67.57	20	67.80	67.80	0	6,251	0.00%
2022/01/26	2	68.10	2	67.90	67.90	0	6,270	0.00%
2022/01/25	0	0.00	1	68.20	68.00	-1	6,349	-0.02%
2022/01/24	11	68.07	10	68.70	68.70	1	6,324	0.02%
2022/01/21	7	69.04	6	69.33	69.00	1	6,414	0.02%
2022/01/18	25	70.67	19	69.84	70.00	6	6,512	0.09%
2022/01/17	4	68.10	7	68.70	69.80	-3	6,332	-0.05%
2022/01/14	11	67.58	11	67.85	68.20	0	6,251	0.00%
2022/01/13	8.1	68.46	17	68.71	69.00	-8.9	6,178	-0.14%
2022/01/12	2	67.80	0	0.00	68.00	2	5,884	0.03%
2022/01/11	1	67.00	0	0.00	67.90	1	5,789	0.02%
2022/01/10	0	0.00	1	66.50	67.20	-1	5,604	-0.02%
2022/01/05	0	0.00	1	66.50	66.50	-1	5,612	-0.02%
2022/01/03	1	66.90	1	67.40	66.80	0	5,891	0.00%
2021/12/29	5	66.48	4	66.40	66.40	1	5,926	0.02%
2021/12/27	5	67.00	6	67.00	67.10	-1	6,008	-0.02%
2021/12/24	0	0.00	2	66.20	66.10	-2	6,032	-0.03%
2021/12/21	0	0.00	2	65.40	65.40	-2	6,223	-0.03%
2021/12/17	3	64.90	3	65.17	65.10	0	6,237	0.00%
2021/12/14	1	65.70	0	0.00	65.70	1	6,194	0.02%
2021/12/09	0	0.00	1	66.50	66.30	-1	6,246	-0.02%
2021/12/08	1	67.10	0	0.00	66.80	1	6,222	0.02%
2021/12/06	21	67.26	15	67.90	67.50	6	6,299	0.10%
2021/12/03	5	67.80	0	0.00	67.60	5	6,489	0.08%
2021/12/02	1	67.70	0	0.00	67.80	1	6,877	0.01%
2021/11/30	14	67.04	15	67.22	67.00	-1	8,300	-0.01%
2021/11/29	1	65.50	0	0.00	66.60	1	8,409	0.01%
2021/11/25	1	67.30	3	67.40	67.20	-2	8,665	-0.02%
2021/11/24	1	67.10	0	0.00	67.30	1	8,766	0.01%
2021/11/23	2	67.70	0	0.00	67.60	2	8,957	0.02%
2021/11/22	3	67.60	5	67.98	68.30	-2	8,989	-0.02%
2021/11/18	2	67.00	4	67.00	67.20	-2	9,051	-0.02%
2021/11/17	2	66.50	0	0.00	66.90	2	8,947	0.02%
2021/11/15	0	0.00	1	67.70	68.20	-1	8,763	-0.01%
2021/11/12	1	66.70	1	66.10	66.70	0	8,674	0.00%
2021/11/11	3	65.47	0	0.00	64.90	3	8,625	0.03%
2021/11/09	0	0.00	2	66.70	66.00	-2	8,759	-0.02%
2021/11/08	1	66.00	3	65.90	65.90	-2	8,730	-0.02%
2021/11/04	0	0.00	3	65.70	65.20	-3	8,919	-0.03%
2021/11/03	3	65.20	2	65.00	65.20	1	9,095	0.01%
2021/11/02	0	0.00	2	65.75	63.60	-2	9,371	-0.02%
2021/11/01	2	64.90	5	64.94	65.10	-3	9,820	-0.03%
2021/10/29	6	64.95	3	64.50	64.30	3	10,157	0.03%
2021/10/28	9	65.11	0	0.00	65.20	9	10,080	0.09%
2021/10/26	5	63.30	5	63.70	63.20	0	10,238	0.00%
2021/10/22	0	0.00	1	62.70	63.40	-1	10,272	-0.01%
2021/10/21	2	62.40	0	0.00	62.00	2	10,391	0.02%
2021/10/20	0	0.00	2	63.30	62.50	-2	10,371	-0.02%
2021/10/18	1	62.10	0	0.00	61.60	1	10,449	0.01%
2021/10/15	0	0.00	6	62.57	62.10	-6	10,594	-0.06%
2021/10/14	0	0.00	1	61.00	61.10	-1	10,699	-0.01%
2021/10/13	2	61.00	1	61.40	61.00	1	10,799	0.01%
2021/10/12	5.1	62.12	0	0.00	62.00	5.1	10,866	0.05%
2021/10/08	7	64.17	0.2	64.90	63.30	6.8	11,163	0.06%
2021/10/07	0	0.00	3	65.90	65.90	-3	11,005	-0.03%
2021/10/06	0	0.00	6	64.85	64.60	-6	11,053	-0.05%
2021/10/05	1	63.80	1	64.50	65.40	0	11,117	0.00%
2021/10/04	4	65.85	4	65.80	65.00	0	11,081	0.00%
2021/09/30	2	67.00	2	67.60	67.50	0	11,044	0.00%
2021/09/29	7	67.81	5	67.94	67.20	2	11,088	0.02%
2021/09/22	1	70.20	0	0.00	70.50	1	11,005	0.01%
2021/09/17	4	71.45	2	71.55	71.60	2	11,223	0.02%
2021/09/16	3	72.00	3	72.07	71.80	0	11,224	0.00%
2021/09/15	1	71.60	0	0.00	71.80	1	11,200	0.01%
2021/09/10	1	74.00	1	74.60	74.50	0	11,038	0.00%
2021/09/09	0	0.00	2	73.70	73.50	-2	10,992	-0.02%
2021/09/08	4	73.78	3	74.70	73.30	1	10,921	0.01%
2021/09/07	6	75.58	6	74.80	74.40	0	10,732	0.00%
2021/09/06	19	82.85	5	83.68	78.00	14	10,307	0.14%
2021/09/03	0.1	79.70	14	80.27	81.10	-13.9	8,879	-0.16%
2021/09/02	3	79.27	1	79.00	79.40	2	8,739	0.02%
2021/09/01	2	78.30	9	78.27	80.40	-7	8,616	-0.08%
2021/08/31	2	76.35	1	77.00	77.10	1	8,442	0.01%
2021/08/30	5	76.76	5	76.92	77.00	0	8,363	0.00%
2021/08/27	3	74.23	6	74.73	75.80	-3	8,235	-0.04%
2021/08/26	0	0.00	1	73.00	73.70	-1	8,014	-0.01%
2021/08/25	3	72.53	1.1	72.63	72.50	1.9	7,914	0.02%
2021/08/24	1	74.10	0	0.00	73.60	1	7,814	0.01%
2021/08/23	1	73.90	1	74.70	74.50	0	7,774	0.00%
2021/08/20	4	73.38	2	73.90	73.20	2	7,784	0.03%
2021/08/17	1	74.30	3	73.47	73.60	-2	7,721	-0.03%
2021/08/16	0	0.00	2	73.20	73.90	-2	7,666	-0.03%
2021/08/13	5	75.42	0	0.00	73.60	5	7,604	0.07%
2021/08/12	0	0.00	5	76.30	77.70	-5	7,512	-0.07%
2021/08/11	5	76.44	5	75.86	76.10	0	7,479	0.00%
2021/08/10	4	77.20	7	77.46	77.60	-3	7,395	-0.04%
2021/08/09	6	79.70	252	79.75	78.40	-246	7,253	-3.39%	大賣/鉅額交易
2021/08/06	55	80.40	10	81.42	80.90	45	7,024	0.64%
2021/08/05	245	80.55	30	81.27	80.20	215	6,752	3.18%	大買/鉅額交易
2021/08/04	20	78.03	7.1	78.06	79.30	12.9	6,309	0.20%
2021/08/03	1	75.30	5	75.58	76.00	-4	6,020	-0.07%
2021/08/02	1	75.50	0	0.00	75.30	1	5,948	0.02%
2021/07/30	2	74.15	4	74.83	75.00	-2	5,915	-0.03%
2021/07/28	1	72.60	1	70.80	71.40	0	5,731	0.00%
2021/07/27	3	73.77	4	74.38	73.30	-1	5,775	-0.02%
2021/07/26	3	72.93	1	73.60	72.90	2	5,705	0.04%
2021/07/23	3	72.47	1	72.60	72.10	2	5,714	0.04%
2021/07/22	1	71.40	3	71.80	71.40	-2	5,670	-0.04%
2021/07/21	2	70.00	0	0.00	69.70	2	5,620	0.04%
2021/07/20	1	74.60	3	74.20	74.30	-2	5,503	-0.04%
2021/07/19	2	76.70	2	77.35	76.70	0	5,366	0.00%
2021/07/16	2	77.50	7	77.49	77.70	-5	5,334	-0.09%
2021/07/15	8.1	76.63	9	77.26	77.20	-0.9	5,233	-0.02%
2021/07/13	0	0.00	1	74.60	73.90	-1	4,873	-0.02%
2021/07/12	0	0.00	1	74.80	74.70	-1	4,849	-0.02%
2021/07/08	1	73.80	3	74.37	73.80	-2	4,827	-0.04%
2021/07/07	1	72.60	0	0.00	73.10	1	4,826	0.02%
2021/07/06	0	0.00	1	73.30	73.30	-1	4,837	-0.02%
2021/07/01	1	71.60	1	71.20	71.10	0	4,861	0.00%
2021/06/28	4	71.90	2	72.35	72.80	2	4,940	0.04%
2021/06/25	1	70.30	0	0.00	70.20	1	4,782	0.02%
2021/06/22	0	0.00	10	69.20	69.60	-10	4,933	-0.20%
2021/06/21	1	69.10	0	0.00	69.10	1	4,978	0.02%
2021/06/17	1	70.20	0	0.00	70.60	1	5,159	0.02%
2021/06/16	1	70.20	0	0.00	70.00	1	5,570	0.02%
2021/06/11	1	70.10	1	70.80	70.30	0	5,983	0.00%
2021/06/09	1	69.70	0	0.00	69.20	1	6,028	0.02%
2021/06/08	15	70.17	12	70.30	70.80	3	6,018	0.05%
2021/06/07	2	67.60	0	0.00	68.40	2	5,972	0.03%
2021/06/04	0	0.00	1	68.00	68.40	-1	6,017	-0.02%
2021/06/03	2	68.40	0	0.00	68.30	2	6,179	0.03%
2021/06/02	2	67.70	0	0.00	68.20	2	6,293	0.03%
2021/06/01	1	68.10	0	0.00	68.20	1	6,438	0.02%
2021/05/28	0	0.00	1	67.70	68.20	-1	6,787	-0.01%
2021/05/27	1	66.00	0	0.00	66.00	1	6,957	0.01%
2021/05/25	0	0.00	2	66.80	66.90	-2	7,011	-0.03%
2021/05/21	0	0.00	28	64.82	64.50	-28	7,126	-0.39%
2021/05/20	4	65.15	0	0.00	64.40	4	7,215	0.06%
2021/05/19	1	66.20	0	0.00	66.60	1	7,194	0.01%
2021/05/13	0	0.00	1	64.60	65.20	-1	7,294	-0.01%
2021/05/12	0.1	64.05	2	66.40	64.50	-1.9	7,288	-0.03%
2021/05/11	1.1	68.91	0	0.00	67.10	1.1	7,276	0.01%
2021/05/06	0	0.00	1	71.80	70.60	-1	7,469	-0.01%
2021/05/05	5	71.10	0	0.00	70.40	5	7,787	0.06%
2021/05/04	1.1	73.36	4	70.30	71.60	-2.9	7,862	-0.04%
2021/04/29	0	0.00	3	77.60	77.40	-3	7,910	-0.04%
2021/04/28	0	0.00	2	77.95	78.20	-2	7,975	-0.03%
2021/04/26	0	0.00	1	76.50	76.90	-1	8,350	-0.01%
2021/04/23	1	74.60	0	0.00	76.00	1	8,475	0.01%
2021/04/22	2	76.90	1	77.90	75.20	1	8,655	0.01%
2021/04/21	0	0.00	2	77.65	77.50	-2	8,814	-0.02%
2021/04/20	5	76.68	0	0.00	76.60	5	8,958	0.06%
2021/04/19	6	77.22	3	77.20	77.10	3	9,392	0.03%
2021/04/16	1	78.40	1	77.70	77.90	0	9,443	0.00%
2021/04/14	1	74.30	21	75.63	75.30	-20	9,628	-0.21%
2021/04/13	2	76.85	10	77.01	76.40	-8	9,586	-0.08%
2021/04/12	7	78.06	1	77.80	77.50	6	9,552	0.06%
2021/04/09	11	77.87	3	77.73	78.00	8	9,547	0.08%
2021/04/08	1	77.40	0	0.00	77.60	1	9,492	0.01%
2021/04/07	6	77.95	2	77.80	77.80	4	9,452	0.04%
2021/04/06	6	79.12	2	78.55	79.00	4	9,396	0.04%
2021/04/01	0	0.00	5	77.76	78.00	-5	9,316	-0.05%
2021/03/31	2	78.10	0	0.00	77.70	2	9,285	0.02%
2021/03/30	3	77.70	0	0.00	77.80	3	9,223	0.03%
2021/03/29	24	76.90	0	0.00	76.70	24	9,172	0.26%
2021/03/25	0	0.00	2	76.40	76.10	-2	9,189	-0.02%
2021/03/24	3	75.63	1	76.00	75.50	2	9,144	0.02%
2021/03/22	0	0.00	1	74.70	74.70	-1	9,009	-0.01%
2021/03/19	9	76.47	3	76.70	76.00	6	8,985	0.07%
2021/03/18	1	77.90	26	77.32	77.90	-25	8,602	-0.29%
2021/03/17	1	73.90	0	0.00	73.50	1	8,297	0.01%
2021/03/16	2	73.25	0	0.00	73.70	2	8,465	0.02%
2021/03/15	10	72.50	7	73.29	73.60	3	8,607	0.03%
2021/03/12	2	72.55	5	72.60	72.70	-3	8,634	-0.03%
2021/03/11	2	72.40	0	0.00	73.10	2	8,692	0.02%
2021/03/10	6	71.48	0	0.00	71.70	6	8,969	0.07%
2021/03/09	8	71.13	0	0.00	71.40	8	8,988	0.09%
2021/03/08	7	72.10	0	0.00	72.20	7	8,885	0.08%
2021/03/05	7.1	73.40	0	0.00	72.70	7.1	8,795	0.08%
2021/03/04	13	74.06	0	0.00	74.10	13	8,709	0.15%
2021/03/03	5	75.28	2	74.50	75.10	3	8,584	0.03%
2021/03/02	3	77.10	8	75.30	75.50	-5	8,370	-0.06%
2021/02/26	2	73.70	0	0.00	74.10	2	8,284	0.02%
2021/02/25	3	74.33	1	74.40	74.50	2	8,286	0.02%
2021/02/24	2	74.95	0	0.00	74.40	2	8,260	0.02%
2021/02/23	3	74.03	2	74.70	74.40	1	8,214	0.01%
2021/02/22	0	0.00	7	75.27	75.50	-7	8,142	-0.09%
2021/02/19	1	73.10	0	0.00	73.20	1	8,051	0.01%
2021/02/18	1	73.70	0	0.00	73.90	1	8,059	0.01%
2021/02/03	1	71.90	1	71.30	71.20	0	8,085	0.00%
2021/02/02	0	0.00	1	71.90	72.40	-1	8,171	-0.01%
2021/01/29	2	70.85	0	0.00	69.20	2	8,380	0.02%
2021/01/28	0	73.00	0	0.00	72.50	0	8,195	0.00%
2021/01/27	1	77.10	3	76.60	75.70	-2	8,077	-0.02%
2021/01/26	5	75.80	10	75.50	75.70	-5	7,652	-0.07%
2021/01/22	1	74.90	3	74.97	75.40	-2	7,400	-0.03%
2021/01/20	10.1	74.50	11	75.73	73.70	-0.9	7,247	-0.01%
2021/01/19	0	0.00	1.1	74.91	74.50	-1.1	6,991	-0.02%
2021/01/18	0	0.00	1	74.70	73.90	-1	6,871	-0.01%
2021/01/15	0.1	74.20	3	74.10	74.50	-2.9	6,733	-0.04%
2021/01/14	0	0.00	2	73.40	73.80	-2	6,597	-0.03%
2021/01/13	13	71.92	3	72.10	72.10	10	6,359	0.16%
2021/01/12	11	72.27	13	70.40	70.40	-2	6,189	-0.03%
2021/01/11	2	68.80	4	69.28	69.30	-2	5,733	-0.03%
2021/01/07	0	0.00	3	67.40	68.00	-3	5,631	-0.05%
2021/01/06	3	66.30	1	67.30	66.30	2	5,544	0.04%
2021/01/05	4	66.75	3	67.20	67.40	1	5,529	0.02%
2021/01/04	1	66.90	1	67.10	67.40	0	5,549	0.00%
2020/12/31	0	0.00	1	66.10	66.40	-1	5,526	-0.02%
2020/12/23	0	0.00	2	66.90	65.70	-2	6,053	-0.03%
2020/12/22	2	66.05	4	67.50	66.30	-2	6,265	-0.03%
2020/12/18	3	65.40	0	0.00	65.00	3	6,562	0.05%
2020/12/17	0	0.00	2	66.10	65.40	-2	6,740	-0.03%
2020/12/16	1	66.00	0	0.00	66.20	1	6,843	0.01%
2020/12/15	2	66.15	0.7	65.75	65.30	1.3	6,937	0.02%
2020/12/11	1	67.10	14	67.44	67.40	-13	7,464	-0.17%
2020/12/10	6	68.18	7	69.16	68.70	-1	7,457	-0.01%
2020/12/09	0	0.00	6	67.85	69.00	-6	7,231	-0.08%
2020/12/08	2	66.05	0	0.00	66.20	2	7,038	0.03%
2020/12/07	5	66.78	2	66.60	66.60	3	7,006	0.04%
2020/12/04	13	67.38	5	67.90	67.40	8	6,886	0.12%
2020/12/03	0	0.00	31	66.07	66.20	-31	6,546	-0.47%
2020/12/02	0	0.00	1	65.10	65.80	-1	6,477	-0.02%
2020/12/01	2	64.30	0	0.00	65.20	2	6,433	0.03%
2020/11/30	1	64.70	0	0.00	64.30	1	6,390	0.02%
2020/11/27	1	64.60	0	0.00	64.70	1	6,320	0.02%
2020/11/26	6	65.08	0.2	65.20	65.00	5.8	6,301	0.09%
2020/11/25	5	65.94	21	66.87	65.40	-16	6,267	-0.26%
2020/11/24	2	65.75	1	65.80	65.80	1	6,159	0.02%
2020/11/23	10.6	65.41	2	65.40	65.50	8.6	6,145	0.14%
2020/11/20	2	64.60	0	0.00	64.90	2	6,156	0.03%
2020/11/19	11	64.40	0	0.00	64.50	11	6,148	0.18%
2020/11/18	2	64.90	33.1	64.84	64.90	-31.1	6,152	-0.51%
2020/11/17	0.4	65.10	11.1	65.40	65.30	-10.8	6,139	-0.18%
2020/11/16	1	64.70	0	0.00	64.70	1	6,165	0.02%
2020/11/13	27	64.86	4	64.90	65.00	23	6,144	0.37%
2020/11/12	0.1	65.60	26	65.83	65.60	-25.9	6,125	-0.42%
2020/11/11	34	65.16	2	65.15	65.00	32	6,016	0.53%
2020/11/10	1	64.50	3	64.40	64.90	-2	5,943	-0.03%
2020/11/09	1	64.00	0	0.00	64.20	1	5,793	0.02%
2020/11/06	0	0.00	2	63.80	64.00	-2	5,608	-0.04%
2020/11/05	0	0.00	1	62.00	61.90	-1	5,446	-0.02%
2020/11/02	0	0.00	12	62.18	62.00	-12	5,444	-0.22%
2020/10/30	2	62.70	0	0.00	62.50	2	5,478	0.04%
2020/10/29	1	62.60	0	0.00	63.00	1	5,497	0.02%
2020/10/27	0	62.00	7	62.23	62.90	-7	5,640	-0.12%
2020/10/23	0	0.00	15	62.60	62.80	-15	5,800	-0.26%
2020/10/22	4	62.60	0	0.00	62.80	4	5,902	0.07%
2020/10/21	0	62.90	0	0.00	61.50	0	5,936	0.00%
2020/10/20	0	0.00	4	61.80	61.70	-4	6,041	-0.07%
2020/10/19	0.2	61.70	0	0.00	61.50	0.2	6,278	0.00%
2020/10/15	2	61.00	0	0.00	60.60	2	6,530	0.03%
2020/10/14	3	61.73	1	61.50	61.20	2	6,619	0.03%
2020/10/13	0	0.00	1	62.20	62.40	-1	6,640	-0.02%
2020/10/12	1	62.40	2	63.00	62.60	-1	6,671	-0.01%
2020/10/08	1	62.60	1	62.30	61.90	0	6,657	0.00%
2020/10/07	1	62.50	1	62.50	62.30	0	6,683	0.00%
2020/10/05	4	62.80	1	63.30	63.50	3	6,769	0.04%
2020/09/30	2	63.55	0	0.00	63.40	2	6,793	0.03%
2020/09/29	2	63.50	7	63.53	63.80	-5	6,767	-0.07%
2020/09/28	5	62.00	1	63.00	62.30	4	6,792	0.06%
2020/09/25	7	61.67	4	62.05	61.70	3	6,828	0.04%
2020/09/24	0	0.00	9	63.73	64.50	-9	6,761	-0.13%
2020/09/23	10	63.76	3	64.43	63.70	7	6,709	0.10%
2020/09/22	0	0.00	4	62.90	63.10	-4	6,519	-0.06%
2020/09/21	1	62.90	10	62.60	62.40	-9	6,430	-0.14%
2020/09/18	0	0.00	3	62.23	62.10	-3	6,390	-0.05%
2020/09/17	4	62.05	5	62.00	62.10	-1	6,440	-0.02%
2020/09/16	1	61.20	16	60.80	61.00	-15	6,182	-0.24%
2020/09/15	1	59.00	5	58.54	59.00	-4	5,942	-0.07%
2020/09/14	0	0.00	3	57.50	57.50	-3	5,956	-0.05%
2020/09/10	0	0.00	5	57.40	57.20	-5	6,092	-0.08%
2020/09/09	3	57.20	8	56.50	57.20	-5	6,143	-0.08%
2020/09/08	10	57.14	0	0.00	56.90	10	6,235	0.16%
2020/09/04	6	56.30	1	56.00	56.30	5	6,437	0.08%
2020/09/02	3	56.30	1	56.30	56.30	2	6,662	0.03%
2020/09/01	0	0.00	1	56.10	56.20	-1	6,876	-0.01%
2020/08/31	1	56.30	0	0.00	56.20	1	7,075	0.01%
2020/08/28	2	56.80	0	0.00	56.70	2	7,139	0.03%
2020/08/27	3	57.30	3	56.87	56.90	0	7,232	0.00%
2020/08/26	0	0.00	3	56.70	57.20	-3	7,295	-0.04%
2020/08/25	2	55.30	2	55.30	55.30	0	7,306	0.00%
2020/08/24	2	54.95	0	0.00	55.00	2	7,378	0.03%
2020/08/21	0	0.00	1	55.80	55.40	-1	7,460	-0.01%
2020/08/20	3	54.60	3	55.00	55.20	0	7,528	0.00%
2020/08/19	1	57.50	0	0.00	57.00	1	7,581	0.01%
2020/08/14	1	57.40	0	0.00	57.70	1	8,121	0.01%
2020/08/11	4	57.90	2	58.20	57.80	2	8,324	0.02%
2020/08/10	0	0.00	1	58.10	58.50	-1	8,498	-0.01%
2020/08/07	3	58.47	0	0.00	58.30	3	8,783	0.03%
2020/08/06	1	58.80	1	58.90	58.80	0	8,943	0.00%
2020/08/05	3	59.10	0	0.00	59.10	3	9,043	0.03%
2020/08/04	6	58.87	0	0.00	59.00	6	9,170	0.07%
2020/08/03	11	58.32	1	58.40	58.20	10	9,516	0.11%
2020/07/31	5	60.16	3	60.00	59.90	2	9,528	0.02%
2020/07/30	8	60.26	1	59.90	60.30	7	9,559	0.07%
2020/07/28	2	57.45	0	0.00	56.70	2	10,312	0.02%
2020/07/27	1	58.50	2	58.40	57.90	-1	10,360	-0.01%
2020/07/24	2	59.00	6	59.98	59.10	-4	10,314	-0.04%
2020/07/23	4	60.13	0	0.00	60.20	4	10,247	0.04%
2020/07/22	10	64.67	3	64.90	65.40	7	10,050	0.07%
2020/07/21	4	64.25	2	65.00	64.30	2	9,878	0.02%
2020/07/20	14	64.50	1	64.90	64.10	13	9,873	0.13%
2020/07/17	8	65.75	0	0.00	65.30	8	9,864	0.08%
2020/07/14	1	65.80	0	0.00	65.70	1	10,418	0.01%
2020/07/13	0	0.00	2	65.60	65.80	-2	10,395	-0.02%
2020/07/10	14	65.27	3	65.50	65.10	11	10,466	0.11%
2020/07/09	0	0.00	5.1	67.00	66.90	-5.1	10,336	-0.05%
2020/07/08	0	0.00	15	67.25	67.60	-15	10,258	-0.15%
2020/07/07	18	66.73	3.1	66.41	66.70	14.9	10,186	0.15%
2020/07/06	0	0.00	3	67.83	68.00	-3	10,039	-0.03%
2020/07/03	2	66.10	9	66.66	66.90	-7	9,910	-0.07%
2020/07/02	7	65.14	8.1	65.66	65.90	-1.1	9,817	-0.01%
2020/07/01	10	64.10	0	0.00	64.30	10	9,704	0.10%
2020/06/30	0	0.00	1	64.70	64.30	-1	9,635	-0.01%
2020/06/29	2	63.20	2	63.90	64.20	0	9,556	0.00%
2020/06/24	2	63.90	45	63.79	64.00	-43	9,483	-0.45%
2020/06/23	1	62.90	2	62.70	63.10	-1	9,367	-0.01%
2020/06/22	0	0.00	1	63.00	62.90	-1	9,351	-0.01%
2020/06/17	1	61.80	0	0.00	61.70	1	9,204	0.01%
2020/06/16	2	61.90	0	0.00	61.90	2	9,236	0.02%
2020/06/15	0	0.00	1	61.60	61.00	-1	9,285	-0.01%
2020/06/12	2	59.65	2	59.20	61.00	0	9,248	0.00%
2020/06/11	4	61.20	2	61.40	60.70	2	9,251	0.02%
2020/06/10	2	61.45	2	62.05	62.00	0	9,156	0.00%
2020/06/09	13	62.37	2	62.50	61.90	11	9,132	0.12%
2020/06/08	3	62.87	2	63.40	63.10	1	9,098	0.01%
2020/06/05	0	0.00	10	62.61	62.80	-10	8,902	-0.11%
2020/06/03	4	61.33	5	61.50	61.40	-1	8,688	-0.01%
2020/06/02	4	61.43	3	61.67	61.30	1	8,577	0.01%
2020/06/01	3	61.70	6	61.73	61.70	-3	8,496	-0.04%
2020/05/29	0.2	61.80	7	61.29	61.40	-6.8	8,429	-0.08%
2020/05/28	5	60.98	7	61.70	60.90	-2	8,383	-0.02%
2020/05/27	8	61.04	3	60.97	61.40	5	8,324	0.06%
2020/05/26	3	61.07	5	61.10	61.10	-2	8,290	-0.02%
2020/05/25	4	60.58	0	0.00	60.70	4	8,155	0.05%
2020/05/22	10	60.55	12	60.65	60.20	-2	8,059	-0.02%
2020/05/21	1	59.60	0	0.00	59.70	1	7,789	0.01%
2020/05/19	1	58.60	0	0.00	58.80	1	7,618	0.01%
2020/05/15	1	58.90	0	0.00	58.90	1	7,552	0.01%
2020/05/14	29	59.65	1	58.70	58.10	28	7,383	0.38%
2020/05/13	17	60.51	3	60.80	60.80	14	7,110	0.20%
2020/05/11	3	61.40	0	0.00	61.40	3	6,866	0.04%
2020/05/08	4	61.00	43	60.69	60.80	-39	6,743	-0.58%
2020/05/07	8	59.33	7	59.34	59.50	1	6,377	0.02%
2020/05/06	5	59.00	1	59.30	59.00	4	6,287	0.06%
2020/05/05	34	58.63	13	59.03	59.20	21	6,175	0.34%
2020/05/04	26	58.67	9	58.71	59.00	17	5,859	0.29%
2020/04/30	5	55.24	15	55.43	56.60	-10	5,207	-0.19%
2020/04/29	1	54.10	0	0.00	54.20	1	5,088	0.02%
2020/04/28	5	53.90	1	54.20	54.00	4	5,101	0.08%
2020/04/27	0	0.00	2	54.10	54.10	-2	5,143	-0.04%
2020/04/23	3	52.47	0	0.00	52.60	3	5,093	0.06%
2020/04/22	3	52.77	0	0.00	52.60	3	5,010	0.06%
2020/04/21	7	54.97	4	54.85	53.10	3	4,869	0.06%
2020/04/20	7	57.84	15	58.09	57.30	-8	4,575	-0.17%
2020/04/17	15	55.35	13	55.69	56.00	2	4,292	0.05%
2020/04/15	12	54.09	0	0.00	53.80	12	4,173	0.29%
2020/04/14	0	55.00	0	0.00	54.20	0	4,077	0.00%
2020/04/13	0	0.00	1	54.00	53.60	-1	4,114	-0.02%
2020/04/10	1	53.20	3	53.20	53.00	-2	4,166	-0.05%
2020/04/09	0	0.00	1	53.20	53.40	-1	4,259	-0.02%
2020/04/07	0	0.00	2	51.85	52.60	-2	4,269	-0.05%
2020/04/06	2	50.60	2	50.20	50.60	0	4,187	0.00%
2020/04/01	0	0.00	1	50.20	50.10	-1	4,187	-0.02%
2020/03/31	1	49.55	0	0.00	49.50	1	4,200	0.02%
2020/03/27	2	50.55	0	0.00	50.50	2	4,142	0.05%
2020/03/25	4	50.00	0	0.00	49.40	4	4,059	0.10%
2020/03/20	1	47.10	0	0.00	45.85	1	4,202	0.02%
2020/03/19	0	0.00	3	46.15	45.10	-3	4,310	-0.07%
2020/03/18	1	50.90	0	0.00	50.10	1	4,301	0.02%
2020/03/17	7	51.80	0	0.00	51.00	7	4,312	0.16%
2020/03/12	0	0.00	5	55.00	54.70	-5	4,346	-0.12%
2020/03/06	0	0.00	2	59.30	59.30	-2	4,868	-0.04%
2020/02/27	1	58.80	0	0.00	58.50	1	5,706	0.02%
2020/02/26	1	59.70	0	0.00	59.30	1	5,731	0.02%
2020/02/25	1	59.60	0	0.00	59.90	1	5,712	0.02%
2020/02/21	5	60.10	0	0.00	60.00	5	5,704	0.09%
2020/02/20	1	60.30	0	0.00	60.40	1	5,729	0.02%
2020/02/19	1	60.50	0	0.00	60.30	1	5,715	0.02%
2020/02/14	0	0.00	2	61.90	61.70	-2	5,692	-0.04%
2020/02/13	2	61.80	0	0.00	61.00	2	5,677	0.04%
2020/02/12	0	0.00	1	62.00	62.00	-1	5,655	-0.02%
2020/02/11	2	61.10	1	61.50	61.50	1	5,653	0.02%
2020/02/10	2	59.95	0	0.00	60.00	2	5,684	0.04%
2020/02/07	1	60.20	0	0.00	60.60	1	5,717	0.02%
2020/02/06	2	60.90	0	0.00	61.50	2	5,769	0.03%
2020/02/03	2	58.65	3	59.10	59.40	-1	6,032	-0.02%
2020/01/31	1	60.00	1	60.60	60.60	0	6,006	0.00%
2020/01/30	5	61.62	0	0.00	60.30	5	6,060	0.08%
2020/01/20	3	65.47	0	0.00	65.60	3	5,989	0.05%
2020/01/16	5	65.76	1	66.20	65.80	4	6,075	0.07%
2020/01/10	0	0.00	1	65.70	64.90	-1	6,333	-0.02%
2020/01/08	0	0.00	1	63.70	64.00	-1	6,401	-0.02%
2020/01/07	2	64.60	2	65.00	64.30	0	6,423	0.00%
2020/01/06	1	65.70	0	0.00	64.80	1	6,394	0.02%
2020/01/03	6	67.12	0	0.00	67.20	6	6,405	0.09%
2020/01/02	1	67.70	0	0.00	68.40	1	6,381	0.02%
2019/12/31	2	67.30	1	67.20	67.20	1	6,322	0.02%
2019/12/27	0	0.00	1	67.60	67.70	-1	6,366	-0.02%
2019/12/26	0	0.00	2	67.15	67.20	-2	6,365	-0.03%
2019/12/25	0	0.00	2	66.60	66.70	-2	6,378	-0.03%
2019/12/24	2	65.85	0	0.00	65.70	2	6,444	0.03%
2019/12/23	0	0.00	1	66.40	66.20	-1	6,485	-0.02%
2019/12/20	0	0.00	1	66.80	66.80	-1	6,508	-0.02%
2019/12/18	0	0.00	3	68.40	67.50	-3	6,518	-0.05%
2019/12/16	5	66.62	10	67.17	66.40	-5	6,471	-0.08%
2019/12/13	0	0.00	3	64.90	66.10	-3	6,351	-0.05%
2019/12/09	3	65.90	0	0.00	66.10	3	6,643	0.05%
2019/12/06	1	65.20	0	0.00	65.00	1	6,611	0.02%
2019/12/05	2	65.40	6	65.37	65.50	-4	6,614	-0.06%
2019/12/04	0	0.00	3	64.00	63.90	-3	6,409	-0.05%
2019/12/02	0	0.00	1	62.40	62.30	-1	6,303	-0.02%
2019/11/29	2	62.60	11	62.88	62.80	-9	6,357	-0.14%
2019/11/28	1	63.00	5	63.08	63.40	-4	6,317	-0.06%
2019/11/27	3	61.67	1	61.60	62.60	2	6,228	0.03%
2019/11/26	12	62.92	7	62.53	62.30	5	5,915	0.08%
2019/11/25	1	61.80	0	0.00	61.90	1	5,640	0.02%
2019/11/20	1	60.30	0	0.00	60.30	1	5,715	0.02%
2019/11/18	1	61.90	1	61.90	61.80	0	5,727	0.00%
2019/11/15	0	0.00	2	61.40	61.50	-2	5,763	-0.03%
2019/11/14	5	60.00	0	0.00	60.00	5	5,750	0.09%
2019/11/11	0	0.00	1	60.10	60.10	-1	5,816	-0.02%
2019/11/08	0	0.00	1	61.10	61.10	-1	5,824	-0.02%
2019/11/07	0	0.00	5	60.60	60.70	-5	5,840	-0.09%
2019/11/06	2	62.30	1	62.30	61.60	1	5,802	0.02%
2019/11/05	16	62.77	10	62.30	62.20	6	5,800	0.10%
2019/11/04	1	62.70	4	62.55	62.60	-3	5,761	-0.05%
2019/10/31	0	0.00	1	60.90	60.40	-1	5,729	-0.02%
2019/10/29	2	59.85	0	0.00	59.90	2	5,913	0.03%
2019/10/28	1	61.30	0	0.00	61.20	1	5,865	0.02%
2019/10/24	1	61.80	0	0.00	62.00	1	5,906	0.02%
2019/10/23	0	0.00	3	60.97	61.10	-3	5,934	-0.05%
2019/10/22	0	0.00	2	61.05	60.30	-2	5,994	-0.03%
2019/10/21	0	0.00	1	60.20	60.60	-1	6,022	-0.02%
2019/10/15	1	57.60	0	0.00	57.70	1	6,207	0.02%
2019/10/14	1	57.50	0	0.00	57.30	1	6,316	0.02%
2019/10/09	1	57.40	0	0.00	57.00	1	6,355	0.02%
2019/10/08	2	57.50	1	58.20	57.50	1	6,326	0.02%
2019/10/03	0	0.00	1	59.10	58.90	-1	6,588	-0.02%
2019/10/02	1	59.20	0	0.00	59.20	1	6,596	0.02%
2019/09/27	1	57.50	0	0.00	57.50	1	6,683	0.01%
2019/09/20	2	58.75	0	0.00	58.50	2	7,282	0.03%
2019/09/19	2	59.90	0	0.00	59.80	2	7,180	0.03%
2019/09/18	1	59.80	2	59.70	59.70	-1	7,220	-0.01%
2019/09/17	6	59.67	6.1	59.75	59.50	-0.1	7,192	0.00%
2019/09/16	8	61.13	0	0.00	61.00	8	7,126	0.11%
2019/09/12	3	63.67	1	63.40	63.40	2	7,180	0.03%
2019/09/06	1	65.10	1	64.30	64.30	0	7,277	0.00%
2019/09/05	1	64.60	14	64.65	64.10	-13	7,245	-0.18%
2019/09/04	0.1	63.80	3	63.90	63.80	-2.9	7,168	-0.04%
2019/09/03	10	64.10	2	63.25	63.40	8	7,294	0.11%
2019/09/02	1	63.20	0	0.00	62.80	1	7,328	0.01%
2019/08/29	2	61.20	0	0.00	61.20	2	7,448	0.03%
2019/08/28	0	0.00	2	60.70	60.90	-2	7,596	-0.03%
2019/08/26	2	61.00	0	0.00	60.60	2	7,810	0.03%
2019/08/22	0	0.00	1	63.40	61.90	-1	7,863	-0.01%
2019/08/19	0	0.00	3	62.90	63.20	-3	8,193	-0.04%
2019/08/15	1	61.30	0	0.00	61.20	1	8,810	0.01%
2019/08/14	3	62.20	7	62.79	62.10	-4	9,019	-0.04%
2019/08/13	0	0.00	2	61.75	61.60	-2	9,115	-0.02%
2019/08/12	2	62.60	0	0.00	62.50	2	9,207	0.02%
2019/08/08	2	62.35	20	62.55	62.40	-18	9,224	-0.20%
2019/08/07	20	62.00	1	61.80	61.80	19	9,268	0.21%
2019/08/06	6	60.88	0	0.00	61.20	6	9,323	0.06%
2019/08/02	1	61.00	0	0.00	60.80	1	9,463	0.01%
2019/08/01	2	63.30	0	0.00	63.00	2	9,370	0.02%
2019/07/31	1	63.50	0	0.00	63.10	1	9,303	0.01%
2019/07/30	0	0.00	5	63.30	63.30	-5	9,468	-0.05%
2019/07/29	0	0.00	1	65.00	64.80	-1	9,725	-0.01%
2019/07/26	1	64.70	0	0.00	64.60	1	10,007	0.01%
2019/07/25	3	64.73	5	64.50	64.70	-2	10,123	-0.02%
2019/07/23	2	67.60	2	67.55	67.50	0	9,997	0.00%
2019/07/22	0	0.00	4	67.40	67.30	-4	10,012	-0.04%
2019/07/19	1	66.50	0	0.00	66.40	1	10,063	0.01%
2019/07/18	5	65.34	6	64.80	65.10	-1	10,122	-0.01%
2019/07/17	8	66.38	0	0.00	67.00	8	10,026	0.08%
2019/07/16	4	66.85	7	66.86	67.00	-3	10,032	-0.03%
2019/07/15	3	65.57	0	0.00	66.00	3	9,885	0.03%
2019/07/12	2	65.60	0	0.00	65.50	2	9,921	0.02%
2019/07/11	0	0.00	2	66.25	65.50	-2	9,976	-0.02%
2019/07/05	1	64.50	0	0.00	64.90	1	10,056	0.01%
2019/07/03	0	0.00	5	64.40	64.60	-5	10,040	-0.05%
2019/07/02	7	65.14	22	64.99	65.60	-15	9,969	-0.15%
2019/07/01	20	64.60	3	63.97	64.90	17	9,925	0.17%
2019/06/27	3	61.70	1	61.40	61.50	2	9,646	0.02%
2019/06/26	0	0.00	1	60.40	60.80	-1	9,660	-0.01%
2019/06/25	2	60.90	1	60.10	60.40	1	9,666	0.01%
2019/06/21	11	62.86	21	61.43	60.80	-10	9,674	-0.10%
2019/06/20	40	60.65	35	61.33	61.80	5	9,584	0.05%
2019/06/19	0	0.00	3	58.60	59.20	-3	9,430	-0.03%
2019/06/18	1	57.40	0	0.00	57.00	1	9,376	0.01%
2019/06/14	1	57.30	0	0.00	56.30	1	9,938	0.01%
2019/06/11	3	57.67	0	0.00	57.30	3	9,965	0.03%
2019/06/10	0	0.00	3	57.30	57.60	-3	9,804	-0.03%
2019/06/06	2	55.85	0	0.00	55.10	2	9,743	0.02%
2019/06/04	0	0.00	1	56.00	55.80	-1	9,555	-0.01%
2019/06/03	3	57.37	24	57.34	57.30	-21	9,476	-0.22%
2019/05/31	25	58.19	11	57.64	58.30	14	9,479	0.15%
2019/05/30	11	56.03	0	0.00	56.00	11	9,417	0.12%
2019/05/27	1	54.30	21	55.31	54.70	-20	9,378	-0.21%
2019/05/24	22.8	56.90	0	0.00	55.60	22.8	9,242	0.25%
2019/05/23	9	56.66	6	55.68	55.60	3	9,259	0.03%
2019/05/22	6	63.47	13	63.32	61.60	-7	8,835	-0.08%
2019/05/21	7	61.93	0	0.00	62.70	7	8,704	0.08%
2019/05/20	1	64.00	1	64.20	63.00	0	8,563	0.00%
2019/05/17	2	66.45	0	0.00	64.80	2	8,522	0.02%
2019/05/16	4	68.03	20	68.56	67.30	-16	8,512	-0.19%
2019/05/15	20	69.30	0	0.00	68.80	20	8,547	0.23%
2019/05/14	11	64.95	0	0.00	68.20	11	8,587	0.13%
2019/05/13	1	67.70	3	67.70	67.60	-2	8,553	-0.02%
2019/05/10	2	71.60	0	0.00	70.30	2	8,577	0.02%
2019/05/09	0	0.00	1	71.50	71.70	-1	8,565	-0.01%
2019/05/08	5	72.14	15	71.90	72.10	-10	8,627	-0.12%
2019/05/07	0	0.00	31	73.52	73.00	-31	8,588	-0.36%
2019/05/06	25	71.71	0	0.00	72.10	25	8,464	0.30%
2019/05/03	3	72.63	7	72.79	72.70	-4	8,301	-0.05%
2019/05/02	20	72.65	1	70.70	71.30	19	8,258	0.23%
2019/04/30	2	69.30	2	70.50	70.00	0	8,171	0.00%
2019/04/29	1	70.90	0	0.00	70.10	1	8,247	0.01%
2019/04/26	2	71.70	11	72.47	71.30	-9	8,221	-0.11%
2019/04/25	3	72.27	6	72.63	72.50	-3	8,158	-0.04%
2019/04/24	10	71.53	12	71.94	71.20	-2	8,092	-0.02%
2019/04/23	1	70.20	0	0.00	70.30	1	8,014	0.01%
2019/04/22	12	71.00	4	70.68	71.00	8	7,933	0.10%
2019/04/19	1	69.30	1	69.70	69.60	0	7,859	0.00%
2019/04/18	6	70.05	0	0.00	69.40	6	7,908	0.08%
2019/04/17	0	0.00	4	71.53	71.50	-4	7,871	-0.05%
2019/04/16	2	68.40	6	69.15	71.00	-4	7,812	-0.05%
2019/04/15	5	68.40	7	68.74	69.00	-2	7,722	-0.03%
2019/04/12	12	70.45	0.1	69.70	69.20	12	7,806	0.15%
2019/04/11	1	72.00	2	72.60	72.10	-1	7,751	-0.01%
2019/04/10	0	0.00	3	72.00	72.00	-3	7,716	-0.04%
2019/04/09	1	72.10	15	72.70	72.20	-14	7,665	-0.18%
2019/04/08	1	73.30	7	73.47	73.10	-6	7,654	-0.08%
2019/04/03	22	74.25	2	73.60	73.50	20	7,618	0.26%
2019/04/02	4	72.25	0	0.00	72.00	4	7,558	0.05%
2019/04/01	3	72.27	2	72.50	72.50	1	7,552	0.01%
2019/03/29	1	71.10	1	71.70	71.00	0	7,477	0.00%
2019/03/28	1	71.10	0	0.00	70.60	1	7,486	0.01%
2019/03/27	1	71.30	3	71.37	71.10	-2	7,489	-0.03%
2019/03/26	1	70.60	1	71.40	71.00	0	7,478	0.00%
2019/03/22	2	73.30	10	73.60	72.30	-8	7,390	-0.11%
2019/03/21	12	75.70	2.1	75.34	75.00	10	7,272	0.14%
2019/03/20	6	75.65	6	75.83	75.50	0	7,225	0.00%
2019/03/19	0	0.00	4	74.80	75.30	-4	7,156	-0.06%
2019/03/15	0	0.00	1	70.00	69.10	-1	6,800	-0.01%
2019/03/13	2	68.30	0	0.00	68.50	2	6,946	0.03%
2019/03/12	2	68.40	2	69.10	68.20	0	7,133	0.00%
2019/03/08	1.1	67.61	0	0.00	67.50	1.1	7,518	0.01%
2019/03/07	1	67.40	0	0.00	67.80	1	7,544	0.01%
2019/03/05	0	0.00	3	68.30	68.20	-3	7,669	-0.04%
2019/02/27	0	0.00	3	67.53	67.50	-3	7,709	-0.04%
2019/02/26	2	66.95	0	0.00	67.20	2	7,679	0.03%
2019/02/22	1	67.70	1	67.90	67.80	0	7,692	0.00%
2019/02/21	1	66.50	2	66.55	66.90	-1	7,593	-0.01%
2019/02/20	3	66.07	3	66.67	66.00	0	7,611	0.00%
2019/02/19	2	65.95	0	0.00	65.80	2	7,634	0.03%
2019/02/18	2	67.55	0	0.00	66.80	2	7,680	0.03%
2019/02/15	13	68.53	12	69.46	68.50	1	7,661	0.01%
2019/02/14	0	0.00	1	68.00	68.00	-1	7,634	-0.01%
2019/02/13	18	66.97	0	0.00	67.00	18	7,649	0.24%
2019/02/12	10	67.64	6	68.60	67.80	4	7,629	0.05%
2019/02/11	3	66.80	22	67.67	67.80	-19	7,714	-0.25%
2019/01/30	3	65.77	5	66.22	66.00	-2	7,873	-0.03%
2019/01/29	0	0.00	1	65.40	65.40	-1	7,934	-0.01%
2019/01/25	0	0.00	1	64.20	63.40	-1	8,103	-0.01%
2019/01/24	0	0.00	2	62.20	63.90	-2	8,265	-0.02%
2019/01/23	9	61.36	1	62.40	61.70	8	8,199	0.10%
2019/01/22	0	0.00	4	64.60	65.10	-4	7,988	-0.05%
2019/01/17	20	62.19	2	63.80	61.80	18	7,972	0.23%
2019/01/16	0	0.00	4	63.10	63.50	-4	7,960	-0.05%
2019/01/15	0	0.00	10	61.99	62.30	-10	7,913	-0.13%
2019/01/11	12	61.03	9	61.81	60.90	3	7,973	0.04%
2019/01/10	0	0.00	8	61.21	61.40	-8	7,984	-0.10%
2019/01/09	0	0.00	13	59.35	60.30	-13	8,001	-0.16%
2019/01/08	4	57.60	6	58.20	58.00	-2	7,992	-0.03%
2019/01/07	2	57.85	13	58.15	57.50	-11	7,979	-0.14%
2019/01/04	13	57.08	0	0.00	56.40	13	8,016	0.16%
2019/01/03	11	60.38	0	0.00	59.80	11	8,023	0.14%
2018/12/27	2	61.30	2	61.80	61.80	0	8,236	0.00%
2018/12/26	0	0.00	2	61.00	60.80	-2	8,213	-0.02%
2018/12/25	3	60.53	0	0.00	60.10	3	8,312	0.04%
2018/12/24	12	62.65	11	63.51	62.30	1	8,307	0.01%
2018/12/21	1	62.00	4	62.08	62.80	-3	8,358	-0.04%
2018/12/20	0	0.00	6	60.83	60.90	-6	8,558	-0.07%
2018/12/19	0	0.00	4	61.00	60.80	-4	8,554	-0.05%
2018/12/17	0	0.00	8	60.58	61.10	-8	8,657	-0.09%
2018/12/14	3	60.40	5	60.70	60.60	-2	8,772	-0.02%
2018/12/13	2	61.05	52	61.58	61.50	-50	8,770	-0.57%
2018/12/12	41	63.29	2	61.80	62.00	39	8,743	0.45%
2018/12/11	0	0.00	4	60.85	61.50	-4	8,564	-0.05%
2018/12/10	3	58.43	5	59.64	60.00	-2	8,563	-0.02%
2018/12/07	14	59.29	2	59.70	59.10	12	8,575	0.14%
2018/12/06	9	60.34	43	61.10	58.20	-34	8,607	-0.39%
2018/12/05	40	62.34	22	62.17	62.60	18	8,527	0.21%
2018/12/04	41	63.41	6	63.87	63.10	35	8,441	0.41%
2018/11/30	5	59.64	5	60.64	59.50	0	8,169	0.00%
2018/11/29	39	60.97	35	59.57	59.90	4	8,257	0.05%
2018/11/28	0	0.00	31	58.37	59.00	-31	8,210	-0.38%
2018/11/27	30	58.20	0	0.00	58.20	30	8,238	0.36%
2018/11/26	0	0.00	2	55.50	55.50	-2	8,183	-0.02%
2018/11/20	2	53.20	0	0.00	55.80	2	8,547	0.02%
2018/11/16	2	55.10	0	0.00	54.80	2	8,349	0.02%
2018/11/15	0	0.00	33	54.88	55.90	-33	8,243	-0.40%
2018/11/14	6	53.70	2	54.80	53.50	4	8,119	0.05%
2018/11/13	3	52.13	11	53.55	54.00	-8	8,069	-0.10%
2018/11/12	1	54.00	1	55.50	54.10	0	8,012	0.00%
2018/11/09	2	54.10	7	55.07	54.60	-5	7,979	-0.06%
2018/11/08	4	53.90	0	0.00	53.80	4	7,904	0.05%
2018/11/07	7	54.91	9	55.10	54.80	-2	7,787	-0.03%
2018/11/06	33	57.72	0	0.00	56.10	33	7,650	0.43%
2018/11/05	4	60.40	0	0.00	59.30	4	7,507	0.05%
2018/11/02	5	59.60	51	60.20	61.40	-46	7,391	-0.62%
2018/11/01	50	60.84	49	59.42	61.10	1	7,228	0.01%
2018/10/31	40	58.35	10	57.10	56.80	30	6,983	0.43%
2018/10/30	10	56.44	0	0.00	56.50	10	6,977	0.14%
2018/10/29	0	0.00	12	54.91	55.30	-12	6,984	-0.17%
2018/10/26	7	53.24	2	54.90	52.80	5	6,996	0.07%
2018/10/25	6	55.35	0	0.00	53.70	6	6,943	0.09%
2018/10/24	7	58.21	26	58.35	58.00	-19	6,925	-0.27%
2018/10/23	30	58.65	0	0.00	58.00	30	6,891	0.44%
2018/10/22	3	58.90	10	59.57	59.70	-7	6,896	-0.10%
2018/10/19	3	56.20	0	0.00	56.30	3	6,825	0.04%
2018/10/18	2	56.30	3	57.00	57.20	-1	6,855	-0.01%
2018/10/17	6	56.68	22	56.72	56.80	-16	6,934	-0.23%
2018/10/15	6	55.43	0	0.00	55.20	6	6,948	0.09%
2018/10/12	0	0.00	12	55.95	56.60	-12	7,000	-0.17%
2018/10/11	1	53.00	1	53.70	54.10	0	7,002	0.00%
2018/10/09	3	54.00	1	55.90	54.40	2	6,935	0.03%
2018/10/08	1	54.90	0	0.00	55.00	1	7,013	0.01%
2018/10/05	1	55.00	0	0.00	55.10	1	7,012	0.01%
2018/10/03	7	59.74	0	0.00	58.80	7	7,203	0.10%
2018/10/02	1	60.40	3	61.23	61.20	-2	7,209	-0.03%
2018/10/01	1	60.70	21	60.62	60.70	-20	7,363	-0.27%
2018/09/28	3	59.10	3	59.90	59.00	0	7,398	0.00%
2018/09/27	11	59.49	3	59.47	59.00	8	7,422	0.11%
2018/09/26	4	61.28	11	61.95	61.20	-7	7,261	-0.10%
2018/09/25	5	60.52	2	59.80	60.80	3	7,301	0.04%
2018/09/21	4	60.95	1	61.10	61.00	3	7,262	0.04%
2018/09/20	10	61.53	0	0.00	61.00	10	7,221	0.14%
2018/09/19	4	63.53	0	0.00	63.10	4	7,113	0.06%
2018/09/18	6	64.50	1	64.80	64.20	5	7,138	0.07%
2018/09/17	2	65.30	5	66.48	65.90	-3	7,262	-0.04%
2018/09/14	7	65.81	13	66.51	65.80	-6	7,265	-0.08%
2018/09/13	2	65.10	3	65.70	65.60	-1	7,211	-0.01%
2018/09/12	16	65.73	0	0.00	65.20	16	7,151	0.22%
2018/09/11	4	64.28	12	66.17	67.50	-8	7,060	-0.11%
2018/09/10	9	66.76	0	0.00	66.00	9	6,972	0.13%
2018/09/07	22	69.20	12	69.97	68.40	10	6,897	0.14%
2018/09/06	22	68.92	14	69.99	70.20	8	6,824	0.12%
2018/09/05	9	69.63	2	70.70	70.00	7	6,777	0.10%
2018/09/04	0	0.00	9	70.16	70.30	-9	6,672	-0.13%
2018/09/03	36	68.81	0	0.00	68.50	36	6,594	0.55%
2018/08/31	8	68.40	40	69.47	70.30	-32	6,509	-0.49%
2018/08/30	27	69.00	22	70.10	68.80	5	6,386	0.08%
2018/08/29	2	67.30	29	66.95	67.90	-27	6,219	-0.43%
2018/08/28	1	64.70	4	64.78	64.80	-3	6,063	-0.05%
2018/08/27	2	64.40	0	0.00	64.00	2	6,052	0.03%
2018/08/24	6	63.97	0	0.00	64.40	6	6,091	0.10%
2018/08/23	0	0.00	3	64.83	64.50	-3	6,137	-0.05%
2018/08/21	0	0.00	6	64.33	64.10	-6	6,385	-0.09%
2018/08/17	3	63.90	0	0.00	64.00	3	6,465	0.05%
2018/08/16	5	61.90	7	63.36	64.90	-2	6,473	-0.03%
2018/08/15	3	63.47	1	63.30	63.30	2	6,466	0.03%
2018/08/14	2	63.70	2	64.60	64.50	0	6,455	0.00%
2018/08/09	13	66.70	12	66.10	66.00	1	6,275	0.02%
2018/08/08	3	66.70	0	0.00	65.80	3	6,234	0.05%
2018/08/07	15	67.18	3	68.50	67.00	12	6,244	0.19%
2018/08/06	0	0.00	13	67.98	67.90	-13	6,283	-0.21%
2018/08/03	9	66.80	4	66.90	66.90	5	6,323	0.08%
2018/07/31	1	65.60	0	0.00	65.80	1	6,390	0.02%
2018/07/23	0	0.00	1	67.00	67.00	-1	6,593	-0.02%
2018/07/20	0	0.00	1	67.90	67.60	-1	6,600	-0.02%
2018/07/18	4	69.03	1	69.30	68.70	3	6,582	0.05%
2018/07/17	4	68.30	1	68.40	68.60	3	6,553	0.05%
2018/07/12	3	67.07	0	0.00	66.60	3	6,459	0.05%
2018/07/09	0	0.00	1	67.00	66.90	-1	6,331	-0.02%
2018/07/03	0	0.00	2	64.85	63.50	-2	6,254	-0.03%
2018/06/29	0	0.00	2	62.55	63.30	-2	6,310	-0.03%
2018/06/28	1	60.00	1	60.60	60.10	0	6,260	0.00%
2018/06/27	1	60.50	9	60.91	60.60	-8	6,340	-0.13%
2018/06/26	11	60.49	0	0.00	60.10	11	6,554	0.17%
2018/06/25	1	63.30	1	64.10	63.70	0	6,651	0.00%
2018/06/21	2	63.75	4	64.43	63.70	-2	7,020	-0.03%
2018/06/20	1	63.00	2	63.60	63.40	-1	7,092	-0.01%
2018/06/19	4	63.20	0	0.00	62.80	4	7,201	0.06%
2018/06/14	0	0.00	3	65.17	64.30	-3	7,251	-0.04%
2018/06/13	3	63.77	0	0.00	63.50	3	7,270	0.04%
2018/06/12	1	64.00	0	0.00	64.00	1	7,350	0.01%
2018/06/11	1	64.50	1	65.20	64.50	0	7,459	0.00%
2018/06/07	5	66.20	0	0.00	66.00	5	7,717	0.06%
2018/06/06	4	66.48	6	67.45	66.10	-2	7,722	-0.03%
2018/06/05	1	65.40	0	0.00	64.50	1	7,680	0.01%
2018/06/04	0	0.00	2	63.80	64.80	-2	7,716	-0.03%
2018/06/01	1	62.60	0	0.00	62.60	1	7,776	0.01%
2018/05/31	1	63.00	1	64.40	63.00	0	7,887	0.00%
2018/05/30	1	63.50	0	0.00	63.50	1	7,992	0.01%
2018/05/29	2	66.65	0	0.00	64.90	2	8,167	0.02%
2018/05/24	0	0.00	1	63.50	63.00	-1	8,439	-0.01%
2018/05/23	1	62.60	0	0.00	62.60	1	8,792	0.01%
2018/05/15	3	63.60	0	0.00	63.40	3	9,204	0.03%
2018/05/14	0	0.00	4	64.23	64.40	-4	9,308	-0.04%
2018/05/11	9	62.17	9	62.67	62.00	0	9,289	0.00%
2018/05/09	2	59.45	2	60.10	60.20	0	9,260	0.00%
2018/05/08	0	0.00	13	59.62	59.80	-13	9,247	-0.14%
2018/05/07	6	57.93	0	0.00	57.00	6	9,287	0.06%
2018/05/04	1	58.80	0	0.00	58.80	1	9,340	0.01%
2018/05/03	32	60.73	3	60.80	59.00	29	9,347	0.31%
2018/05/02	2	62.00	25	61.71	62.60	-23	9,378	-0.25%
2018/04/30	0	0.00	4	59.05	59.30	-4	9,381	-0.04%
2018/04/27	3	57.00	2	58.00	57.60	1	9,469	0.01%
2018/04/24	2	62.40	5	62.72	61.10	-3	9,726	-0.03%
2018/04/23	3	62.53	0	0.00	62.30	3	9,687	0.03%
2018/04/19	1	63.70	3	64.43	64.60	-2	10,048	-0.02%
2018/04/18	4	63.68	2	64.40	63.70	2	10,150	0.02%
2018/04/17	0	0.00	16	63.84	64.50	-16	10,495	-0.15%
2018/04/16	6	62.25	2	64.20	62.00	4	10,372	0.04%
2018/04/13	2	63.10	2	63.75	63.00	0	10,268	0.00%
2018/04/12	1	63.30	0	0.00	63.10	1	10,241	0.01%
2018/04/11	4	63.50	14	64.30	63.30	-10	10,183	-0.10%
2018/04/10	9	63.63	1	63.20	63.00	8	10,095	0.08%
2018/04/09	6	63.52	0	0.00	64.20	6	9,980	0.06%
2018/04/03	4	64.60	0	0.00	64.40	4	9,903	0.04%
2018/04/02	2	66.20	3	66.50	66.30	-1	9,875	-0.01%
2018/03/31	1	67.10	0	0.00	67.10	1	9,895	0.01%
2018/03/30	11	67.71	4	67.70	67.30	7	9,954	0.07%
2018/03/29	3	67.10	15	66.89	68.50	-12	10,020	-0.12%
2018/03/28	11	63.18	12	63.58	64.00	-1	9,747	-0.01%
2018/03/27	6	66.63	0	0.00	65.40	6	9,494	0.06%
2018/03/26	3	66.63	0	0.00	66.60	3	9,229	0.03%
2018/03/23	8	66.98	7	67.71	67.30	1	9,172	0.01%
2018/03/21	0	0.00	2	69.70	69.50	-2	9,133	-0.02%
2018/03/20	2	68.75	0	0.00	69.00	2	9,509	0.02%
2018/03/19	1	70.50	1	70.40	70.00	0	9,612	0.00%
2018/03/16	2	70.30	0	0.00	71.60	2	9,597	0.02%
2018/03/15	1	71.40	2	71.20	71.20	-1	9,530	-0.01%
2018/03/12	0	0.00	1	69.50	68.00	-1	9,170	-0.01%
2018/03/09	4	68.10	0	0.00	68.30	4	9,170	0.04%
2018/03/08	13	68.20	3	69.60	68.30	10	9,212	0.11%
2018/03/07	39	68.50	6	69.75	68.30	33	9,197	0.36%
2018/03/06	0	0.00	20	69.91	70.00	-20	9,313	-0.21%
2018/03/05	31	67.99	2	70.00	67.30	29	9,315	0.31%
2018/03/02	20	67.90	62	69.11	70.10	-42	9,268	-0.45%
2018/03/01	63	67.02	4	67.45	67.40	59	9,158	0.64%
2018/02/27	13	68.88	0	0.00	68.50	13	9,426	0.14%
2018/02/26	14	69.44	10	70.82	70.80	4	9,317	0.04%
2018/02/23	9	69.01	111	68.43	70.30	-102	9,106	-1.12%	大賣/鉅額交易
2018/02/22	0	0.00	6	64.77	65.00	-6	8,887	-0.07%
2018/02/09	1	62.00	0	0.00	62.20	1	8,821	0.01%
2018/02/07	1	64.60	0	0.00	63.30	1	8,799	0.01%
2018/02/06	1	62.30	2	60.40	62.50	-1	8,720	-0.01%
2018/02/05	1	63.20	2	64.50	64.90	-1	8,674	-0.01%
2018/02/01	4	66.23	0	0.00	65.10	4	8,771	0.05%
2018/01/31	0	0.00	1	65.70	67.40	-1	8,863	-0.01%
2018/01/30	6	67.32	0	0.00	66.10	6	8,844	0.07%
2018/01/29	4	69.13	0	0.00	69.30	4	8,766	0.05%
2018/01/26	0	0.00	2	67.15	67.40	-2	8,731	-0.02%
2018/01/25	1	66.00	0	0.00	66.70	1	8,749	0.01%
2018/01/24	1	66.20	1	65.90	66.20	0	8,670	0.00%
2018/01/23	35	65.55	3	67.50	64.50	32	8,576	0.37%
2018/01/22	6	65.77	8	66.76	66.80	-2	8,594	-0.02%
2018/01/19	4	66.10	12	66.70	66.30	-8	8,681	-0.09%
2018/01/18	9	65.58	26	66.17	65.50	-17	8,722	-0.19%
2018/01/17	15	64.10	6	64.20	64.50	9	8,627	0.10%
2018/01/16	5	63.70	12	65.00	65.00	-7	8,693	-0.08%
2018/01/15	0	0.00	4	64.30	64.30	-4	8,858	-0.05%
2018/01/11	0	0.00	23	59.79	60.90	-23	8,590	-0.27%
2018/01/08	2	57.10	0	0.00	58.00	2	8,802	0.02%