頎邦 (6147)-宏遠-桃園券商分點個股進出

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
75.7
漲跌
▼1.1
漲幅
-1.43%
成交量
4,955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－宏遠-桃園券商分點個股進出

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

宏遠-桃園券商分點個股進出
宏遠-桃園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
2024/04/18	206	75.91	5	77.40	75.70	201	6,237	3.22%	大買/鉅額交易
2024/04/17	0	0.00	30	77.31	76.80	-30	6,182	-0.49%
2024/04/16	56	76.48	6	77.05	76.30	50	6,184	0.81%
2024/04/15	0	0.00	74	78.04	77.80	-74	6,135	-1.21%
2024/04/12	0	0.00	25	77.70	77.70	-25	6,146	-0.41%
2024/04/11	74	76.70	5	76.70	77.10	69	6,169	1.12%
2024/04/10	5	77.60	357	77.86	77.60	-352	6,233	-5.65%	大賣/鉅額交易
2024/04/01	0	0.00	3	77.80	77.50	-3	6,276	-0.05%
2024/03/29	0	0.00	78	77.06	79.00	-78	6,260	-1.25%
2024/03/28	0	0.00	340	77.65	77.90	-340	5,909	-5.75%	大賣/鉅額交易
2024/03/27	24	73.73	1	75.30	75.80	23	5,749	0.40%
2024/03/26	202	74.35	1	74.90	73.90	201	5,745	3.50%	大買/鉅額交易
2024/03/25	84	75.06	2	75.90	75.10	82	5,797	1.41%
2024/03/22	358	76.67	0	0.00	75.70	358	5,850	6.12%	大買/鉅額交易
2024/03/21	5	78.80	0	0.00	78.20	5	5,888	0.08%
2024/03/20	123	77.65	28	80.29	77.60	95	5,965	1.59%	大買/
2024/03/19	0	0.00	384	80.27	78.50	-384	6,188	-6.21%	大賣/鉅額交易
2024/03/18	25	76.38	1	78.10	77.40	24	6,031	0.40%
2024/03/15	308	76.70	5	76.90	76.50	303	6,014	5.04%	大買/鉅額交易
2024/03/14	162	77.49	3	78.03	77.50	159	5,953	2.67%	大買/鉅額交易
2024/03/13	0	0.00	4	78.00	79.00	-4	5,829	-0.07%
2024/03/12	0	0.00	7	77.17	76.80	-7	5,618	-0.12%
2024/03/08	5	77.20	10	76.37	75.40	-5	5,481	-0.09%
2024/03/07	4	74.40	0	0.00	74.60	4	5,104	0.08%
2024/03/04	2	72.25	1	72.60	72.90	1	5,058	0.02%
2024/02/29	5	71.20	0	0.00	71.00	5	5,009	0.10%
2024/02/26	5	74.00	0	0.00	73.70	5	4,901	0.10%
2024/02/23	7	74.50	4	74.88	74.00	3	4,829	0.06%
2024/02/15	0	0.00	1	69.70	69.60	-1	4,372	-0.02%
2024/01/23	0	0.00	1.2	74.22	74.20	-1.2	4,222	-0.03%
2024/01/18	1	72.00	0	0.00	73.00	1	4,239	0.02%
2024/01/17	0	0.00	2	73.50	73.00	-2	4,229	-0.05%
2024/01/16	1	73.20	2	73.05	73.70	-1	4,199	-0.02%
2024/01/12	0	72.90	0	0.00	72.60	0	4,185	0.00%
2024/01/09	1	72.80	0	0.00	72.00	1	4,147	0.02%
2024/01/08	1	72.50	0	0.00	72.80	1	4,160	0.02%
2024/01/04	0	0.00	1	74.50	74.50	-1	4,072	-0.02%
2024/01/03	0	0.00	5	73.80	74.30	-5	4,021	-0.12%
2024/01/02	5	73.00	0	0.00	73.80	5	3,963	0.13%
2023/12/27	0	0.00	1	73.20	72.90	-1	3,858	-0.03%
2023/12/26	1	71.60	3	71.67	72.30	-2	3,821	-0.05%
2023/12/20	2	73.15	0	0.00	74.00	2	3,558	0.06%
2023/12/19	1	73.80	3	72.73	72.60	-2	3,435	-0.06%
2023/12/18	9	75.90	7	76.40	75.30	2	3,301	0.06%
2023/12/15	8	77.28	11	76.38	76.80	-3	3,202	-0.09%
2023/12/14	2.5	76.46	6	77.15	78.70	-3.5	3,039	-0.12%
2023/12/13	1	73.70	2	73.05	73.80	-1	2,631	-0.04%
2023/12/12	5	71.40	1	71.00	71.40	4	2,569	0.16%
2023/12/11	0	0.00	9	69.94	70.00	-9	2,546	-0.35%
2023/12/05	0	0.00	5	70.30	70.50	-5	2,733	-0.18%
2023/12/04	3	71.57	0	0.00	71.50	3	2,777	0.11%
2023/12/01	1	71.90	2	72.00	72.00	-1	2,966	-0.03%
2023/11/30	0	0.00	6	71.82	72.00	-6	2,960	-0.20%
2023/11/28	2	70.95	1	71.00	71.00	1	2,910	0.03%
2023/11/27	0	0.00	1	70.40	70.10	-1	2,974	-0.03%
2023/11/22	1	69.70	0	0.00	69.50	1	3,024	0.03%
2023/11/08	1	69.70	0	0.00	69.70	1	3,253	0.03%
2023/11/06	0	0.00	3	69.93	70.00	-3	3,268	-0.09%
2023/10/25	1	69.60	0	0.00	68.90	1	3,596	0.03%
2023/10/18	2	66.80	0	0.00	67.80	2	3,586	0.06%
2023/10/16	3	66.67	0	0.00	66.80	3	3,604	0.08%
2023/10/13	1	67.60	1	67.80	67.50	0	3,598	0.00%
2023/10/12	4	67.05	0.1	67.10	67.50	3.9	3,641	0.11%
2023/10/02	0	0.00	1	68.40	68.70	-1	3,742	-0.03%
2023/09/28	1	68.20	0	0.00	68.20	1	3,757	0.03%
2023/09/22	0	0.00	15	68.20	68.50	-15	3,771	-0.40%
2023/09/20	4	69.85	3	70.70	69.00	1	3,746	0.03%
2023/09/19	1	71.60	0	0.00	71.00	1	3,677	0.03%
2023/09/18	0	0.00	1	71.30	71.30	-1	3,642	-0.03%
2023/09/15	2.1	71.80	2	72.00	71.30	0.1	3,624	0.00%
2023/09/13	5	71.36	4	71.78	71.20	1	3,548	0.03%
2023/09/12	16	71.68	1	72.00	71.50	15	3,585	0.42%
2023/09/11	1	71.00	3	70.60	70.90	-2	3,580	-0.06%
2023/09/07	1.2	72.20	1	71.70	71.50	0.2	3,566	0.01%
2023/09/06	8	71.38	7	71.91	72.00	1	3,501	0.03%
2023/09/05	0	0.00	1	69.90	70.10	-1	3,326	-0.03%
2023/08/31	0	0.00	7	69.91	69.80	-7	3,404	-0.21%
2023/08/29	0	0.00	4	68.40	69.00	-4	3,368	-0.12%
2023/08/28	3	68.63	2.1	68.58	68.90	0.9	3,370	0.03%
2023/08/25	4	67.60	1	68.20	68.20	3	3,328	0.09%
2023/08/21	2.2	66.57	0	0.00	66.70	2.2	3,297	0.07%
2023/08/18	1	68.00	0	0.00	67.80	1	3,237	0.03%
2023/08/11	1	68.20	0	0.00	67.80	1	3,153	0.03%
2023/08/09	3	66.70	1	66.90	67.00	2	3,141	0.06%
2023/08/08	0	0.00	2	69.20	69.10	-2	3,078	-0.06%
2023/08/07	2	68.50	0	0.00	68.70	2	3,077	0.06%
2023/08/01	1	69.50	1	68.40	68.20	0	3,055	0.00%
2023/07/28	1.1	69.68	5	69.30	69.40	-4	2,937	-0.13%
2023/07/27	0	0.00	1	67.20	67.40	-1	2,771	-0.04%
2023/07/26	0	65.90	0	0.00	66.40	0	2,769	0.00%
2023/07/24	0	0.00	1	66.80	66.30	-1	2,877	-0.03%
2023/07/19	2	67.15	0	0.00	66.70	2	2,996	0.07%
2023/07/18	1	66.80	1	66.50	66.80	0	3,007	0.00%
2023/07/13	1	64.80	2	65.10	64.90	-1	3,022	-0.03%
2023/07/12	1	64.10	2	63.90	64.40	-1	2,983	-0.03%
2023/07/05	0.1	63.70	0	0.00	63.60	0.1	3,024	0.00%
2023/07/04	0	0.00	1	63.50	62.90	-1	3,006	-0.03%
2023/06/28	0	63.40	1	63.50	63.00	-1	3,124	-0.03%
2023/06/27	0	63.40	0	0.00	62.90	0	3,105	0.00%
2023/06/26	0	0.00	1	62.30	62.30	-1	3,109	-0.03%
2023/06/21	0	63.10	0	0.00	63.00	0	3,110	0.00%
2023/06/20	2	62.70	0	0.00	62.70	2	3,121	0.07%
2023/06/19	5	64.70	0	0.00	64.20	5	3,057	0.16%
2023/06/16	3	64.57	1	64.60	64.90	2	3,031	0.07%
2023/06/15	1	69.50	0	0.00	69.60	1	2,945	0.03%
2023/06/13	0	0.00	11	70.00	69.80	-11	2,824	-0.39%
2023/06/12	0	0.00	20	69.90	69.80	-20	2,812	-0.71%
2023/06/09	0	0.00	27	69.90	69.90	-27	2,799	-0.96%
2023/06/07	2	69.30	0	0.00	69.50	2	2,785	0.07%
2023/05/26	0	0.00	1	67.10	66.80	-1	3,078	-0.03%
2023/05/23	0	0.00	0.1	66.30	66.00	-0.1	3,188	0.00%
2023/05/17	0	0.00	9	65.30	65.10	-9	3,162	-0.28%
2023/05/02	1	65.20	0	0.00	65.30	1	3,278	0.03%
2023/04/28	3	65.93	0	0.00	65.90	3	3,254	0.09%
2023/04/18	3	67.77	0	0.00	67.90	3	2,960	0.10%
2023/04/17	6	69.05	0	0.00	69.10	6	2,874	0.21%
2023/04/13	0	0.00	2	69.60	69.30	-2	2,843	-0.07%
2023/04/07	9	69.41	0	0.00	69.10	9	2,711	0.33%
2023/04/06	1	69.20	0	0.00	69.90	1	2,677	0.04%
2023/03/29	13	69.05	0	0.00	68.40	13	2,575	0.50%
2023/03/28	11	70.17	0	0.00	70.00	11	2,525	0.44%
2023/03/24	16	70.43	0	0.00	70.30	16	2,552	0.63%
2023/03/23	2	70.40	4	71.03	71.00	-2	2,533	-0.08%
2023/03/22	2	70.65	0	0.00	70.50	2	2,490	0.08%
2023/03/21	0	0.00	10	70.87	70.60	-10	2,463	-0.41%
2023/03/20	0	0.00	31	70.34	70.40	-31	2,441	-1.27%
2023/03/15	22	69.02	0	0.00	68.80	22	2,400	0.92%
2023/03/14	9	69.76	3	69.50	69.20	6	2,382	0.25%
2023/03/13	1	70.00	1	70.30	70.30	0	2,356	0.00%
2023/03/10	8	70.30	1	70.60	70.10	7	2,326	0.30%
2023/03/09	1	70.90	1	71.00	70.90	0	2,292	0.00%
2023/03/08	0	0.00	5	70.40	70.40	-5	2,200	-0.23%
2023/03/07	3	69.60	0	0.00	70.50	3	2,158	0.14%
2023/03/06	1	70.00	25	69.98	70.20	-24	2,104	-1.14%
2023/03/01	0	0.00	13	68.58	69.00	-13	1,912	-0.68%
2023/02/24	0	0.00	290	67.45	67.30	-290	1,805	-16.06%	大賣/鉅額交易
2023/02/23	3	67.10	11	67.19	67.10	-8	1,761	-0.45%
2023/02/22	0	0.00	7	65.97	66.00	-7	1,712	-0.41%
2023/02/21	0	0.00	10	65.40	65.30	-10	1,673	-0.60%
2023/02/20	0	0.00	1	64.50	64.50	-1	1,736	-0.06%
2023/02/17	1	63.70	0	63.80	63.90	1	1,753	0.06%
2023/02/13	1	63.40	0	0.00	63.30	1	1,847	0.05%
2023/02/10	0	0.00	8	63.83	64.00	-8	1,853	-0.43%
2023/02/06	1	63.30	0	0.00	63.40	1	1,766	0.06%
2023/02/02	0	0.00	1	62.00	61.80	-1	1,701	-0.06%
2023/01/17	0	0.00	2	60.50	60.70	-2	1,648	-0.12%
2023/01/16	0	0.00	12	60.50	60.40	-12	1,661	-0.72%
2023/01/13	2	60.80	0	0.00	60.90	2	1,674	0.12%
2023/01/12	10	61.01	0	0.00	61.00	10	1,670	0.60%
2023/01/10	0	0.00	4	59.40	59.60	-4	1,669	-0.24%
2023/01/09	4	59.60	0	0.00	59.60	4	1,684	0.24%
2022/12/20	0	0.00	1	58.30	58.00	-1	1,750	-0.06%
2022/12/19	1	59.10	0	0.00	59.40	1	1,761	0.06%
2022/12/16	0	0.00	1	59.20	59.40	-1	1,746	-0.06%
2022/12/15	0	0.00	1	59.20	59.10	-1	1,735	-0.06%
2022/12/13	1	58.50	0	0.00	58.50	1	1,766	0.06%
2022/12/07	1	58.50	0	0.00	58.50	1	1,892	0.05%
2022/11/23	0	0.00	1	58.80	58.90	-1	1,948	-0.05%
2022/11/22	1	58.40	0	0.00	58.80	1	1,961	0.05%
2022/11/17	2	58.65	0	0.00	59.30	2	1,982	0.10%
2022/11/16	2	59.50	13	59.36	59.50	-11	1,979	-0.56%
2022/11/15	1	58.20	1	58.20	58.20	0	1,910	0.00%
2022/11/14	0	0.00	1	57.80	57.70	-1	1,904	-0.05%
2022/11/10	0	0.00	1	57.00	57.10	-1	1,879	-0.05%
2022/11/09	0	0.00	5	56.92	57.20	-5	1,877	-0.27%
2022/11/08	1	55.60	2	56.25	55.70	-1	1,849	-0.05%
2022/11/07	0	0.00	2	56.20	56.20	-2	1,884	-0.11%
2022/11/01	0	0.00	2	54.45	54.60	-2	1,970	-0.10%
2022/10/31	0	0.00	7	54.16	54.40	-7	1,998	-0.35%
2022/10/27	0	0.00	1	53.80	53.90	-1	1,971	-0.05%
2022/10/25	0	0.00	2	53.80	52.80	-2	2,055	-0.10%
2022/10/20	0	0.00	1	52.60	53.30	-1	2,086	-0.05%
2022/10/18	1	53.30	15	52.97	53.70	-14	2,116	-0.66%
2022/10/14	5	50.30	0	0.00	50.30	5	2,213	0.23%
2022/10/13	2	49.35	0	0.00	49.45	2	2,365	0.08%
2022/10/11	3	50.23	1	50.30	50.20	2	2,558	0.08%
2022/10/07	0	0.00	1	52.10	52.00	-1	2,585	-0.04%
2022/10/05	0	0.00	3	51.93	51.90	-3	2,695	-0.11%
2022/09/30	2	50.55	0	0.00	50.50	2	2,808	0.07%
2022/09/28	11	50.19	0	0.00	50.00	11	2,880	0.38%
2022/09/27	15	51.17	0	0.00	51.10	15	2,891	0.52%
2022/09/26	1	51.40	3	51.10	51.30	-2	2,911	-0.07%
2022/09/23	2	52.60	0	0.00	52.70	2	2,939	0.07%
2022/09/20	5	53.70	0	0.00	53.80	5	3,052	0.16%
2022/09/19	4	54.03	0	54.30	53.90	4	3,051	0.13%
2022/09/16	3	55.00	0	0.00	54.90	3	3,033	0.10%
2022/09/13	5	56.20	0	0.00	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	0	0.00	5	55.50	56.80	-5	3,244	-0.15%
2022/09/07	5	54.60	0	0.00	54.50	5	3,246	0.15%
2022/09/02	1	56.20	0	0.00	56.20	1	3,258	0.03%
2022/09/01	3	56.60	0	0.00	56.60	3	3,253	0.09%
2022/08/29	0	0.00	4	56.70	56.80	-4	3,287	-0.12%
2022/08/25	1	57.00	0	0.00	57.20	1	3,293	0.03%
2022/08/24	1	56.50	0	0.00	56.60	1	3,305	0.03%
2022/08/17	1	56.70	0	0.00	56.70	1	3,312	0.03%
2022/08/16	1	56.60	5	56.50	56.50	-4	3,288	-0.12%
2022/08/15	1	56.80	0	0.00	56.60	1	3,266	0.03%
2022/08/12	0	0.00	5	56.30	56.20	-5	3,247	-0.15%
2022/08/11	0	0.00	4	55.63	55.40	-4	3,211	-0.12%
2022/08/10	2	55.35	1	55.10	55.10	1	3,237	0.03%
2022/08/09	3	55.10	0	0.00	55.90	3	3,244	0.09%
2022/08/05	5	55.20	0	0.00	55.30	5	3,182	0.16%
2022/08/03	1	54.30	0	0.00	54.40	1	3,149	0.03%
2022/08/02	1	54.60	0	0.00	54.50	1	3,149	0.03%
2022/07/27	1	54.20	0	0.00	54.10	1	3,122	0.03%
2022/07/22	1	54.90	3	54.60	55.80	-2	3,117	-0.06%
2022/07/21	3	54.37	0	0.00	55.20	3	3,108	0.10%
2022/07/20	57	54.13	77	54.88	54.90	-20	3,053	-0.65%
2022/07/19	15	59.62	10	59.60	59.90	5	2,925	0.17%
2022/07/18	11	58.87	0	0.00	59.80	11	2,812	0.39%
2022/07/15	0	0.00	1	56.90	57.60	-1	2,749	-0.04%
2022/07/14	0	0.00	1	56.10	56.00	-1	2,729	-0.04%
2022/07/13	1	55.20	0	0.00	55.20	1	2,705	0.04%
2022/07/12	2	55.45	0	0.00	55.20	2	2,735	0.07%
2022/07/08	1	57.30	0	0.00	57.60	1	2,699	0.04%
2022/07/07	1	54.50	0	0.00	56.00	1	2,654	0.04%
2022/07/06	12	55.13	0	0.00	54.60	12	2,617	0.46%
2022/07/05	5	57.00	0	0.00	57.00	5	2,616	0.19%
2022/07/04	1	57.30	1	56.70	56.60	0	2,620	0.00%
2022/07/01	11	58.16	0	0.00	57.50	11	2,655	0.41%
2022/06/30	14	59.81	1	59.30	59.30	13	2,660	0.49%
2022/06/29	21	62.02	0	0.00	61.80	21	2,613	0.80%
2022/06/28	2	63.05	0	0.00	63.30	2	2,601	0.08%
2022/06/23	61	64.19	0	0.00	64.40	61	2,603	2.34%
2022/06/22	2	65.00	0	0.00	64.80	2	2,584	0.08%
2022/06/21	1	66.40	0	0.00	66.70	1	2,545	0.04%
2022/06/20	1	66.00	0	0.00	66.00	1	2,607	0.04%
2022/06/17	2	66.55	0	0.00	68.30	2	2,609	0.08%
2022/06/15	1	68.10	0	0.00	68.00	1	2,556	0.04%
2022/06/14	0	0.00	1	67.50	68.40	-1	2,600	-0.04%
2022/06/13	7	68.61	0	0.00	68.10	7	2,668	0.26%
2022/06/08	60	69.90	0	0.00	69.80	60	2,781	2.16%
2022/06/07	40	69.83	0	0.00	70.10	40	3,013	1.33%
2022/06/02	1	69.60	0	0.00	69.50	1	3,173	0.03%
2022/05/31	0	0.00	1	69.20	69.40	-1	3,431	-0.03%
2022/05/25	100	68.40	0	0.00	68.40	100	4,078	2.45%
2022/05/24	0	0.00	1	68.30	68.20	-1	4,161	-0.02%
2022/05/18	0	0.00	85	69.60	69.60	-85	4,247	-2.00%
2022/05/13	5	67.60	0	0.00	67.60	5	4,270	0.12%
2022/05/12	51	67.48	0	0.00	66.80	51	4,328	1.18%
2022/05/11	0	0.00	138	68.14	68.00	-138	4,348	-3.17%	大賣/鉅額交易
2022/05/10	0	0.00	1	68.00	68.20	-1	4,398	-0.02%
2022/05/06	0	0.00	1	67.40	68.30	-1	4,459	-0.02%
2022/05/05	1	68.10	1	67.70	68.10	0	4,489	0.00%
2022/04/28	0	0.00	2	67.65	67.50	-2	4,708	-0.04%
2022/04/27	68	66.11	0	0.00	66.20	68	4,755	1.43%
2022/04/26	0.5	67.50	0	0.00	67.10	0.5	4,793	0.01%
2022/04/25	86	67.30	2	67.60	67.50	84	4,996	1.68%
2022/04/22	1.5	68.80	0	0.00	68.90	1.5	5,101	0.03%
2022/04/21	1	68.70	0	0.00	68.70	1	5,231	0.02%
2022/04/19	0	0.00	1	69.20	68.60	-1	5,707	-0.02%
2022/04/18	2	68.75	1	69.30	68.70	1	5,891	0.02%
2022/04/13	1	66.80	0	0.00	67.00	1	5,980	0.02%
2022/04/08	2	67.05	0	0.00	67.50	2	6,020	0.03%
2022/04/07	1	68.10	0	0.00	67.20	1	6,010	0.02%
2022/03/25	1	70.50	1	71.10	70.60	0	6,012	0.00%
2022/03/22	0	71.60	1	71.40	71.90	-1	6,060	-0.02%
2022/03/18	1	70.60	2	70.60	71.80	-1	6,091	-0.02%
2022/03/17	1	70.10	1	70.90	70.90	0	6,092	0.00%
2022/03/16	2	69.15	1	69.10	69.10	1	6,106	0.02%
2022/03/15	2	69.85	0	0.00	69.50	2	6,110	0.03%
2022/03/14	1	70.90	0	0.00	71.00	1	6,116	0.02%
2022/03/11	1	71.10	0	0.00	71.30	1	6,124	0.02%
2022/03/10	17	71.22	16	72.10	71.20	1	6,140	0.02%
2022/03/09	17	69.74	6	71.07	71.60	11	5,957	0.18%
2022/03/07	5	69.26	19	70.12	69.10	-14	5,954	-0.24%
2022/03/04	6	72.08	5	71.14	71.10	1	5,901	0.02%
2022/03/03	1	71.80	2.1	71.84	72.60	-1.1	5,821	-0.02%
2022/03/02	1	70.90	3	70.77	70.90	-2	5,710	-0.04%
2022/03/01	0	0.00	1	70.90	71.00	-1	5,644	-0.02%
2022/02/25	1	68.60	4	68.75	68.90	-3	5,436	-0.06%
2022/02/24	5	67.02	0	0.00	66.80	5	5,384	0.09%
2022/02/23	2	68.35	1	68.80	68.70	1	5,384	0.02%
2022/02/22	1	68.20	0	0.00	68.30	1	5,427	0.02%
2022/02/18	15	68.90	4	68.80	68.90	11	5,625	0.20%
2022/02/16	0	0.00	1	68.00	68.00	-1	5,908	-0.02%
2022/02/15	1	68.00	0	0.00	67.90	1	5,989	0.02%
2022/02/10	0	0.00	1	69.50	69.70	-1	6,133	-0.02%
2022/02/09	1	69.00	1	69.10	69.00	0	6,181	0.00%
2022/02/08	0	0.00	1	68.60	68.90	-1	6,192	-0.02%
2022/01/24	1	67.80	0	0.00	68.70	1	6,324	0.02%
2022/01/21	0	0.00	1	69.10	69.00	-1	6,414	-0.02%
2022/01/19	0	0.00	1	69.80	69.10	-1	6,547	-0.02%
2022/01/18	3	70.30	5	70.54	70.00	-2	6,512	-0.03%
2022/01/17	0	0.00	2	69.55	69.80	-2	6,332	-0.03%
2022/01/13	0	0.00	71	68.18	69.00	-71	6,178	-1.15%
2022/01/12	0	0.00	1	68.40	68.00	-1	5,884	-0.02%
2022/01/11	0	0.00	8	67.94	67.90	-8	5,789	-0.14%
2022/01/07	1	66.00	0	0.00	66.40	1	5,575	0.02%
2022/01/04	0	0.00	2	66.70	66.50	-2	5,711	-0.04%
2022/01/03	2	66.75	2	67.50	66.80	0	5,891	0.00%
2021/12/30	5	66.56	0	0.00	66.70	5	5,912	0.08%
2021/12/29	0	0.00	1	66.50	66.40	-1	5,926	-0.02%
2021/12/28	61	67.20	0	0.00	66.90	61	5,968	1.02%
2021/12/27	1	67.10	3	66.90	67.10	-2	6,008	-0.03%
2021/12/24	0	0.00	2	66.00	66.10	-2	6,032	-0.03%
2021/12/17	3	65.00	0	0.00	65.10	3	6,237	0.05%
2021/12/16	0	0.00	1	66.10	66.30	-1	6,179	-0.02%
2021/12/15	1	65.30	1	65.60	65.30	0	6,181	0.00%
2021/12/14	5	65.74	1	65.80	65.70	4	6,194	0.06%
2021/12/09	1	66.30	0	0.00	66.30	1	6,246	0.02%
2021/12/08	5	67.60	0	0.00	66.80	5	6,222	0.08%
2021/12/06	1	67.20	0	0.00	67.50	1	6,299	0.02%
2021/12/02	2	68.05	0	0.00	67.80	2	6,877	0.03%
2021/11/30	1	67.20	3	67.40	67.00	-2	8,300	-0.02%
2021/11/29	1	65.10	1	66.80	66.60	0	8,409	0.00%
2021/11/26	4	66.08	3	66.27	66.20	1	8,647	0.01%
2021/11/25	0	0.00	61	67.40	67.20	-61	8,665	-0.70%
2021/11/24	2	66.95	0	0.00	67.30	2	8,766	0.02%
2021/11/23	2	67.55	1	67.50	67.60	1	8,957	0.01%
2021/11/22	4	68.18	8.3	68.14	68.30	-4.3	8,989	-0.05%
2021/11/19	1.3	67.53	0	0.00	67.30	1.3	9,026	0.01%
2021/11/18	1	67.31	0	0.00	67.20	1	9,051	0.01%
2021/11/17	62	66.80	0	0.00	66.90	62	8,947	0.69%
2021/11/16	4	67.08	0	0.00	66.80	4	8,857	0.05%
2021/11/15	2	68.10	128	67.11	68.20	-126	8,763	-1.44%	大賣/鉅額交易
2021/11/12	0	0.00	2	66.40	66.70	-2	8,674	-0.02%
2021/11/11	6	65.20	2	65.30	64.90	4	8,625	0.05%
2021/11/10	0	0.00	9	65.97	66.00	-9	8,639	-0.10%
2021/11/09	9	66.19	4	66.53	66.00	5	8,759	0.06%
2021/11/08	2	65.90	0	0.00	65.90	2	8,730	0.02%
2021/11/05	7	65.14	2	64.90	65.80	5	8,761	0.06%
2021/11/04	6	65.38	2	65.61	65.20	4	8,919	0.04%
2021/11/03	1	65.30	6	65.20	65.20	-5	9,095	-0.05%
2021/11/02	11	63.87	0	0.00	63.60	11	9,371	0.12%
2021/11/01	71	65.13	2	65.20	65.10	69	9,820	0.70%
2021/10/29	9	64.38	102	65.01	64.30	-93	10,157	-0.92%	大賣/
2021/10/28	1	65.10	9	65.40	65.20	-8	10,080	-0.08%
2021/10/27	2	64.50	6	63.95	64.50	-4	9,998	-0.04%
2021/10/26	4	63.40	4	63.63	63.20	0	10,238	0.00%
2021/10/25	5	62.92	0	0.00	63.10	5	10,223	0.05%
2021/10/22	9	62.32	11	62.56	63.40	-2	10,272	-0.02%
2021/10/21	13	62.13	0	0.00	62.00	13	10,391	0.13%
2021/10/20	1	62.40	8	62.73	62.50	-7	10,371	-0.07%
2021/10/19	40	62.55	4	62.65	62.60	36	10,431	0.35%
2021/10/18	0	0.00	2	61.66	61.60	-2	10,449	-0.02%
2021/10/15	37	62.68	2	62.71	62.10	35	10,594	0.33%
2021/10/14	4	60.98	0	0.00	61.10	4	10,699	0.04%
2021/10/13	5	60.84	3	61.07	61.00	2	10,799	0.02%
2021/10/12	1	62.20	6	62.18	62.00	-5	10,866	-0.05%
2021/10/08	45	64.54	0	0.00	63.30	45	11,163	0.40%
2021/10/07	40	65.90	0	0.00	65.90	40	11,005	0.36%
2021/10/05	1	64.00	1	65.30	65.40	0	11,117	0.00%
2021/10/04	8	65.90	2	65.00	65.00	6	11,081	0.05%
2021/10/01	12	67.00	1	67.30	67.30	11	11,063	0.10%
2021/09/30	2	67.65	1	68.30	67.50	1	11,044	0.01%
2021/09/29	1	68.50	0	0.00	67.20	1	11,088	0.01%
2021/09/28	0	0.00	2	70.20	70.10	-2	10,983	-0.02%
2021/09/27	1	71.10	0	0.00	70.80	1	10,972	0.01%
2021/09/24	1	71.10	0	0.00	71.40	1	10,977	0.01%
2021/09/23	0.1	70.70	0	0.00	71.00	0.1	10,987	0.00%
2021/09/22	0	0.00	2	70.30	70.50	-2	11,005	-0.02%
2021/09/17	1	71.60	0	0.00	71.60	1	11,223	0.01%
2021/09/15	2	72.25	5	71.50	71.80	-3	11,200	-0.03%
2021/09/13	0	73.90	1	73.50	73.70	-1	11,062	-0.01%
2021/09/09	3	73.60	0	0.00	73.50	3	10,992	0.03%
2021/09/08	14	73.50	16	73.84	73.30	-2	10,921	-0.02%
2021/09/07	8	76.81	6	74.35	74.40	2	10,732	0.02%
2021/09/06	20	82.12	16	80.46	78.00	4	10,307	0.04%
2021/09/03	0	0.00	6	79.60	81.10	-6	8,879	-0.07%
2021/09/02	5	79.74	5	79.12	79.40	0	8,739	0.00%
2021/09/01	6	78.75	6	79.35	80.40	0	8,616	0.00%
2021/08/31	0	0.00	1	77.10	77.10	-1	8,442	-0.01%
2021/08/30	4	77.00	2	77.30	77.00	2	8,363	0.02%
2021/08/27	2	72.55	3	75.16	75.80	-1	8,235	-0.01%
2021/08/26	0	0.00	4	73.43	73.70	-4	8,014	-0.05%
2021/08/25	3	72.70	0	0.00	72.50	3	7,914	0.04%
2021/08/24	2	73.65	0	0.00	73.60	2	7,814	0.03%
2021/08/23	10	74.50	0	0.00	74.50	10	7,774	0.13%
2021/08/20	0	0.00	1	73.30	73.20	-1	7,784	-0.01%
2021/08/19	1	74.30	0	0.00	73.10	1	7,799	0.01%
2021/08/18	2	74.50	1	73.70	75.00	1	7,769	0.01%
2021/08/17	1	72.80	1	73.50	73.60	0	7,721	0.00%
2021/08/16	3	74.00	4	74.20	73.90	-1	7,666	-0.01%
2021/08/13	14	75.11	0	0.00	73.60	14	7,604	0.18%
2021/08/12	3	76.57	4	76.55	77.70	-1	7,512	-0.01%
2021/08/11	4	77.28	2	75.90	76.10	2	7,479	0.03%
2021/08/10	4	77.15	9	77.31	77.60	-5	7,395	-0.07%
2021/08/09	8	79.76	13	79.41	78.40	-5	7,253	-0.07%
2021/08/06	7	80.93	4	80.60	80.90	3	7,024	0.04%
2021/08/05	28	80.00	15	79.73	80.20	13	6,752	0.19%
2021/08/04	2	78.40	5	78.66	79.30	-3	6,309	-0.05%
2021/08/02	2	75.20	2	75.30	75.30	0	5,948	0.00%
2021/07/30	2	74.60	3	75.10	75.00	-1	5,915	-0.02%
2021/07/28	5	71.24	5	71.26	71.40	0	5,731	0.00%
2021/07/27	9	74.44	11	74.45	73.30	-2	5,775	-0.03%
2021/07/23	1	71.40	4	72.72	72.10	-3	5,714	-0.05%
2021/07/22	6	71.72	1	71.70	71.40	5	5,670	0.09%
2021/07/21	1	70.60	4	69.90	69.70	-3	5,620	-0.05%
2021/07/20	0	0.00	2	75.00	74.30	-2	5,503	-0.04%
2021/07/19	4	76.98	20	76.77	76.70	-16	5,366	-0.30%
2021/07/16	31	77.43	23	77.27	77.70	8	5,334	0.15%
2021/07/15	9	76.79	7	76.91	77.20	2	5,233	0.04%
2021/07/13	3	74.00	4	75.10	73.90	-1	4,873	-0.02%
2021/07/12	3	74.80	5	74.24	74.70	-2	4,849	-0.04%
2021/07/09	3	73.67	0	0.00	72.90	3	4,783	0.06%
2021/07/08	2	73.80	1	74.20	73.80	1	4,827	0.02%
2021/07/07	0	0.00	3	73.20	73.10	-3	4,826	-0.06%
2021/07/06	1	73.80	16	73.30	73.30	-15	4,837	-0.31%
2021/07/05	21	72.52	0	0.00	72.50	21	4,784	0.44%
2021/07/01	0	71.50	0	0.00	71.10	0	4,861	0.00%
2021/06/29	2	72.20	1	72.20	71.90	1	4,933	0.02%
2021/06/28	4	72.48	1	71.63	72.80	3	4,940	0.06%
2021/06/25	2	70.20	5	70.40	70.20	-3	4,782	-0.06%
2021/06/23	5	69.70	0	0.00	69.60	5	4,879	0.10%
2021/06/21	1	69.10	1	69.10	69.10	0	4,978	0.00%
2021/06/18	0	0.00	2	70.10	69.00	-2	5,103	-0.04%
2021/06/17	3	70.70	1	70.10	70.60	2	5,159	0.04%
2021/06/15	0	0.00	3	70.07	70.20	-3	5,934	-0.05%
2021/06/10	7	70.21	8	69.95	70.50	-1	6,026	-0.02%
2021/06/09	0	0.00	2	69.70	69.20	-2	6,028	-0.03%
2021/06/03	3	68.40	0	0.00	68.30	3	6,179	0.05%
2021/05/28	0	0.00	3	67.60	68.20	-3	6,787	-0.04%
2021/05/25	0	0.00	1	67.10	66.90	-1	7,011	-0.01%
2021/05/20	1	65.60	0	0.00	64.40	1	7,215	0.01%
2021/05/18	3	65.60	5	64.96	66.50	-2	7,226	-0.03%
2021/05/17	1	63.50	2	62.85	62.80	-1	7,313	-0.01%
2021/05/14	3	66.73	0	0.00	66.60	3	7,287	0.04%
2021/05/13	0	0.00	6	65.27	65.20	-6	7,294	-0.08%
2021/05/12	1	63.90	2	65.70	64.50	-1	7,288	-0.01%
2021/05/11	9	68.22	0	0.00	67.10	9	7,276	0.12%
2021/05/06	7	70.66	0	0.00	70.60	7	7,469	0.09%
2021/05/05	1	71.20	0	0.00	70.40	1	7,787	0.01%
2021/05/04	2	70.22	2	72.10	71.60	0	7,862	0.00%
2021/05/03	0	74.50	0	0.00	73.90	0	7,892	0.00%
2021/04/28	0	0.00	1	77.90	78.20	-1	7,975	-0.01%
2021/04/27	0	0.00	0	76.90	76.90	0	8,214	0.00%
2021/04/23	0	75.60	0	0.00	76.00	0	8,475	0.00%
2021/04/20	0	0.00	2	77.30	76.60	-2	8,958	-0.02%
2021/04/16	4	77.78	1	77.80	77.90	3	9,443	0.03%
2021/04/13	2	76.60	0	0.00	76.40	2	9,586	0.02%
2021/04/12	0	0.00	2	77.30	77.50	-2	9,552	-0.02%
2021/04/08	5	78.20	5	77.60	77.60	0	9,492	0.00%
2021/04/06	3	78.83	6	79.47	79.00	-3	9,396	-0.03%
2021/04/01	3	77.90	2	77.90	78.00	1	9,316	0.01%
2021/03/31	4	78.05	2	77.90	77.70	2	9,285	0.02%
2021/03/30	1	77.70	3	77.50	77.80	-2	9,223	-0.02%
2021/03/29	2	76.90	1	77.50	76.70	1	9,172	0.01%
2021/03/26	1	76.70	1	77.10	76.70	0	9,239	0.00%
2021/03/25	0	0.00	2	76.35	76.10	-2	9,189	-0.02%
2021/03/24	0	0.00	1	75.50	75.50	-1	9,144	-0.01%
2021/03/23	2	75.90	9	75.91	75.80	-7	9,116	-0.08%
2021/03/22	12	74.99	1	75.20	74.70	11	9,009	0.12%
2021/03/19	14	76.14	4	76.58	76.00	10	8,985	0.11%
2021/03/18	2	75.95	12	77.30	77.90	-10	8,602	-0.12%
2021/03/17	0	0.00	2	74.10	73.50	-2	8,297	-0.02%
2021/03/15	5	73.00	0	0.00	73.60	5	8,607	0.06%
2021/03/12	5	72.80	7	72.50	72.70	-2	8,634	-0.02%
2021/03/11	0	0.00	2	73.00	73.10	-2	8,692	-0.02%
2021/03/09	2	70.40	1	70.90	71.40	1	8,988	0.01%
2021/03/08	0	0.00	1	72.00	72.20	-1	8,885	-0.01%
2021/03/05	0	0.00	6	73.95	72.70	-6	8,795	-0.07%
2021/03/04	1	74.10	0	0.00	74.10	1	8,709	0.01%
2021/03/03	2	73.50	0	0.00	75.10	2	8,584	0.02%
2021/03/02	1	76.60	5	76.50	75.50	-4	8,370	-0.05%
2021/02/25	1	73.90	3	74.53	74.50	-2	8,286	-0.02%
2021/02/24	2	74.10	2	74.80	74.40	0	8,260	0.00%
2021/02/23	8	74.45	5.1	74.40	74.40	2.9	8,214	0.03%
2021/02/22	1	75.50	1	75.00	75.50	0	8,142	0.00%
2021/02/19	50	73.18	45	73.58	73.20	5	8,051	0.06%
2021/02/18	41	73.88	39	73.70	73.90	2	8,059	0.02%
2021/02/17	41	73.51	48	73.96	73.50	-7	8,050	-0.09%
2021/02/05	34	71.31	36	70.61	71.30	-2	7,963	-0.03%
2021/02/04	30	70.30	30	70.30	70.30	0	8,045	0.00%
2021/02/03	34	71.20	34	72.40	71.20	0	8,085	0.00%
2021/02/02	32	72.40	32	71.20	72.40	0	8,171	0.00%
2021/02/01	7	69.19	4	69.15	69.50	3	8,259	0.04%
2021/01/29	2	70.15	0	0.00	69.20	2	8,380	0.02%
2021/01/28	5	73.54	2	72.80	72.50	3	8,195	0.04%
2021/01/27	14	77.41	10	78.00	75.70	4	8,077	0.05%
2021/01/26	4	75.75	7	75.44	75.70	-3	7,652	-0.04%
2021/01/25	10	75.09	7	75.54	75.70	3	7,537	0.04%
2021/01/22	7	74.87	2	75.60	75.40	5	7,400	0.07%
2021/01/21	0	0.00	1	74.50	74.40	-1	7,308	-0.01%
2021/01/20	8	76.75	16	76.23	73.70	-8	7,247	-0.11%
2021/01/19	3	74.47	3	74.43	74.50	0	6,991	0.00%
2021/01/18	11	74.11	1	75.30	73.90	10	6,871	0.15%
2021/01/14	18	73.46	19	73.87	73.80	-1	6,597	-0.02%
2021/01/13	2	72.20	1	72.00	72.10	1	6,359	0.02%
2021/01/12	7	72.10	35	71.66	70.40	-28	6,189	-0.45%
2021/01/11	0	0.00	21	69.09	69.30	-21	5,733	-0.37%
2021/01/08	0	0.00	1	68.50	68.20	-1	5,658	-0.02%
2021/01/07	1	67.60	7	67.86	68.00	-6	5,631	-0.11%
2021/01/06	2	67.65	1	67.30	66.30	1	5,544	0.02%
2021/01/05	2	67.00	0	0.00	67.40	2	5,529	0.04%
2020/12/29	6	66.60	0	0.00	65.80	6	5,641	0.11%
2020/12/25	1	66.10	0	0.00	66.20	1	5,808	0.02%
2020/12/24	2	65.90	0	0.00	65.70	2	5,943	0.03%
2020/12/22	5	66.60	5	67.50	66.30	0	6,265	0.00%
2020/12/17	0	0.00	1	65.70	65.40	-1	6,740	-0.01%
2020/12/15	4	66.55	20	66.90	65.30	-16	6,937	-0.23%
2020/12/11	3	66.93	1	67.80	67.40	2	7,464	0.03%
2020/12/10	4	68.55	1	68.40	68.70	3	7,457	0.04%
2020/12/09	1	67.20	12	68.33	69.00	-11	7,231	-0.15%
2020/12/07	30	67.51	3	67.00	66.60	27	7,006	0.39%
2020/12/04	10	67.54	8	67.55	67.40	2	6,886	0.03%
2020/12/03	4	66.05	7	65.91	66.20	-3	6,546	-0.05%
2020/11/30	2	64.30	0	0.00	64.30	2	6,390	0.03%
2020/11/26	2	65.20	0	0.00	65.00	2	6,301	0.03%
2020/11/25	14	66.19	8	66.58	65.40	6	6,267	0.10%
2020/11/24	1	65.70	0	0.00	65.80	1	6,159	0.02%
2020/11/17	3	65.40	0	0.00	65.30	3	6,139	0.05%
2020/11/13	5	64.74	0	0.00	65.00	5	6,144	0.08%
2020/11/12	0	0.00	1	65.90	65.60	-1	6,125	-0.02%
2020/11/11	0	0.00	1	65.00	65.00	-1	6,016	-0.02%
2020/11/10	1	64.60	2	64.45	64.90	-1	5,943	-0.02%
2020/11/09	3	64.33	3	65.30	64.20	0	5,793	0.00%
2020/11/06	0	0.00	4	63.88	64.00	-4	5,608	-0.07%
2020/11/05	1	61.70	0	0.00	61.90	1	5,446	0.02%
2020/11/03	1	62.60	0	0.00	62.50	1	5,420	0.02%
2020/11/02	1	62.00	0	0.00	62.00	1	5,444	0.02%
2020/10/28	1	62.50	1	63.10	62.90	0	5,606	0.00%
2020/10/27	0	0.00	1	62.90	62.90	-1	5,640	-0.02%
2020/10/23	2	63.10	2	62.60	62.80	0	5,800	0.00%
2020/10/22	0	62.70	1	62.60	62.80	-1	5,902	-0.02%
2020/10/21	1	61.60	0	0.00	61.50	1	5,936	0.02%
2020/10/14	0	0.00	2	61.50	61.20	-2	6,619	-0.03%
2020/10/13	1	62.10	3	62.20	62.40	-2	6,640	-0.03%
2020/10/08	3	62.20	0	0.00	61.90	3	6,657	0.05%
2020/10/07	0	0.00	1	62.60	62.30	-1	6,683	-0.01%
2020/10/06	1	62.60	0	0.00	62.60	1	6,690	0.01%
2020/10/05	0	0.00	1	63.40	63.50	-1	6,769	-0.01%
2020/09/30	0	0.00	1	64.60	63.40	-1	6,793	-0.01%
2020/09/29	0	0.00	4	63.75	63.80	-4	6,767	-0.06%
2020/09/28	0	0.00	1	62.40	62.30	-1	6,792	-0.01%
2020/09/25	2	61.15	4	62.45	61.70	-2	6,828	-0.03%
2020/09/24	0	0.00	1	64.10	64.50	-1	6,761	-0.01%
2020/09/23	2	64.30	8	64.06	63.70	-6	6,709	-0.09%
2020/09/21	0	0.00	2	62.80	62.40	-2	6,430	-0.03%
2020/09/18	0	0.00	4	62.20	62.10	-4	6,390	-0.06%
2020/09/17	0	0.00	4	62.00	62.10	-4	6,440	-0.06%
2020/09/16	0	0.00	7	60.54	61.00	-7	6,182	-0.11%
2020/09/15	1	58.00	1	58.20	59.00	0	5,942	0.00%
2020/09/07	0	0.00	2	56.95	57.00	-2	6,322	-0.03%
2020/09/04	2	56.05	0	0.00	56.30	2	6,437	0.03%
2020/09/01	1	55.90	0	0.00	56.20	1	6,876	0.01%
2020/08/31	1	56.20	0	0.00	56.20	1	7,075	0.01%
2020/08/28	1	56.70	2	56.70	56.70	-1	7,139	-0.01%
2020/08/27	2	57.05	2	57.10	56.90	0	7,232	0.00%
2020/08/26	7	56.46	1	56.10	57.20	6	7,295	0.08%
2020/08/21	2	55.35	1	55.20	55.40	1	7,460	0.01%
2020/08/20	0	0.00	13	55.24	55.20	-13	7,528	-0.17%
2020/08/18	2	58.10	2	58.30	58.10	0	7,650	0.00%
2020/08/17	0	0.00	1	57.90	58.60	-1	7,938	-0.01%
2020/08/13	2	57.40	0	0.00	57.50	2	8,175	0.02%
2020/08/12	2	57.35	0	0.00	57.40	2	8,237	0.02%
2020/08/07	2	58.40	0	0.00	58.30	2	8,783	0.02%
2020/08/05	10	59.20	1	59.30	59.10	9	9,043	0.10%
2020/08/03	10	58.25	0	0.00	58.20	10	9,516	0.11%
2020/07/31	1	60.30	0	0.00	59.90	1	9,528	0.01%
2020/07/30	1	60.30	6	59.58	60.30	-5	9,559	-0.05%
2020/07/29	0	0.00	4	58.33	58.70	-4	9,761	-0.04%
2020/07/28	2	58.40	0	0.00	56.70	2	10,312	0.02%
2020/07/24	1	59.10	0	0.00	59.10	1	10,314	0.01%
2020/07/21	0	0.00	1	64.60	64.30	-1	9,878	-0.01%
2020/07/20	2	64.55	10.2	64.79	64.10	-8.2	9,873	-0.08%
2020/07/17	5	65.36	0	0.00	65.30	5	9,864	0.05%
2020/07/13	4	65.40	1	65.70	65.80	3	10,395	0.03%
2020/07/10	12	65.58	0	0.00	65.10	12	10,466	0.11%
2020/07/09	13	67.09	1	66.90	66.90	12	10,336	0.12%
2020/07/08	0	0.00	2	67.40	67.60	-2	10,258	-0.02%
2020/07/07	3	66.83	1	66.80	66.70	2	10,186	0.02%
2020/07/03	0	0.00	62	66.79	66.90	-62	9,910	-0.63%
2020/07/02	1	65.00	0	0.00	65.90	1	9,817	0.01%
2020/06/30	5	64.40	0	0.00	64.30	5	9,635	0.05%
2020/06/29	0	0.00	3	64.13	64.20	-3	9,556	-0.03%
2020/06/24	1	64.00	3	63.77	64.00	-2	9,483	-0.02%
2020/06/18	0	0.00	4	62.05	62.30	-4	9,280	-0.04%
2020/06/16	1	62.20	3	61.93	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	13	59.58	10	60.70	61.00	3	9,248	0.03%
2020/06/11	7	61.00	0	0.00	60.70	7	9,251	0.08%
2020/06/10	60	61.80	5	61.42	62.00	55	9,156	0.60%
2020/06/09	7	62.23	0	0.00	61.90	7	9,132	0.08%
2020/06/08	6	62.60	0	0.00	63.10	6	9,098	0.07%
2020/06/05	0	0.00	146	61.81	62.80	-146	8,902	-1.64%	大賣/鉅額交易
2020/06/04	1	61.30	8	61.48	61.50	-7	8,719	-0.08%
2020/06/03	120	61.30	1	61.40	61.40	119	8,688	1.37%	大買/鉅額交易
2020/06/02	1	61.30	1	61.20	61.30	0	8,577	0.00%
2020/06/01	1	61.80	0	0.00	61.70	1	8,496	0.01%
2020/05/29	0.1	61.80	0	0.00	61.40	0.1	8,429	0.00%
2020/05/28	1	61.40	6	61.60	60.90	-5	8,383	-0.06%
2020/05/27	1	61.00	0	0.00	61.40	1	8,324	0.01%
2020/05/26	2	61.00	2	61.30	61.10	0	8,290	0.00%
2020/05/25	10	59.60	11	60.44	60.70	-1	8,155	-0.01%
2020/05/22	4	60.80	6	60.58	60.20	-2	8,059	-0.02%
2020/05/21	2	59.85	0	0.00	59.70	2	7,789	0.03%
2020/05/20	3	58.57	0	0.00	58.40	3	7,631	0.04%
2020/05/19	3	58.50	1	59.00	58.80	2	7,618	0.03%
2020/05/18	0	0.00	5	58.20	58.20	-5	7,609	-0.07%
2020/05/15	1	59.00	7	59.23	58.90	-6	7,552	-0.08%
2020/05/14	11	59.46	6	58.40	58.10	5	7,383	0.07%
2020/05/13	4	60.53	1	60.60	60.80	3	7,110	0.04%
2020/05/12	1	60.90	3	61.00	61.30	-2	6,963	-0.03%
2020/05/11	9	61.64	0	0.00	61.40	9	6,866	0.13%
2020/05/08	27	60.97	1	60.80	60.80	26	6,743	0.39%
2020/05/07	0	0.00	1	59.10	59.50	-1	6,377	-0.02%
2020/05/06	2	59.10	3	59.30	59.00	-1	6,287	-0.02%
2020/05/05	5.1	58.48	1	58.90	59.20	4.1	6,175	0.07%
2020/05/04	3	58.97	0	0.00	59.00	3	5,859	0.05%
2020/04/30	0	0.00	2	55.90	56.60	-2	5,207	-0.04%
2020/04/27	0	0.00	3	54.10	54.10	-3	5,143	-0.06%
2020/04/23	2	52.60	1	52.60	52.60	1	5,093	0.02%
2020/04/22	3	52.50	1	52.90	52.60	2	5,010	0.04%
2020/04/21	3	54.93	6	55.98	53.10	-3	4,869	-0.06%
2020/04/20	4	57.28	10	57.43	57.30	-6	4,575	-0.13%
2020/04/17	7	55.39	4	54.80	56.00	3	4,292	0.07%
2020/04/16	2	53.65	0	0.00	54.40	2	4,181	0.05%
2020/04/15	2	53.80	0	0.00	53.80	2	4,173	0.05%
2020/04/13	1	54.00	0	0.00	53.60	1	4,114	0.02%
2020/04/08	4	53.03	0	0.00	53.60	4	4,296	0.09%
2020/03/27	0	0.00	6	50.60	50.50	-6	4,142	-0.14%
2020/03/25	0	0.00	3	49.12	49.40	-3	4,059	-0.07%
2020/03/24	0	0.00	1	46.75	46.75	-1	4,033	-0.02%
2020/03/23	1	43.80	0	0.00	44.85	1	4,126	0.02%
2020/03/20	3	46.33	0	0.00	45.85	3	4,202	0.07%
2020/03/17	1	51.30	0	0.00	51.00	1	4,312	0.02%
2020/03/13	7	50.83	1	53.00	54.60	6	4,334	0.14%
2020/03/09	3	58.23	0	0.00	57.60	3	4,873	0.06%
2020/02/27	3	58.53	0	0.00	58.50	3	5,706	0.05%
2020/02/26	1	59.30	0	0.00	59.30	1	5,731	0.02%
2020/02/25	0	0.00	10	59.80	59.90	-10	5,712	-0.18%
2020/02/24	2	59.55	0	0.00	59.60	2	5,713	0.04%
2020/02/21	2	60.15	2	60.00	60.00	0	5,704	0.00%
2020/02/20	11	60.49	1	60.30	60.40	10	5,729	0.17%
2020/02/17	3	61.30	0	0.00	61.10	3	5,721	0.05%
2020/02/12	0	0.00	1	61.90	62.00	-1	5,655	-0.02%
2020/02/11	0	0.00	1	61.40	61.50	-1	5,653	-0.02%
2020/02/10	4	59.75	0	0.00	60.00	4	5,684	0.07%
2020/02/07	0	0.00	1	61.10	60.60	-1	5,717	-0.02%
2020/02/06	0	0.00	3	61.40	61.50	-3	5,769	-0.05%
2020/02/05	0	0.00	2	60.65	60.70	-2	5,954	-0.03%
2020/01/31	3	59.97	0	0.00	60.60	3	6,006	0.05%
2020/01/30	3	61.13	0	0.00	60.30	3	6,060	0.05%
2020/01/16	1	65.80	5	66.00	65.80	-4	6,075	-0.07%
2020/01/15	0	0.00	2	66.70	66.60	-2	6,115	-0.03%
2020/01/14	10	66.45	0	0.00	66.50	10	6,184	0.16%
2020/01/13	1	66.20	0	0.00	66.10	1	6,246	0.02%
2020/01/09	0	0.00	10	64.96	65.50	-10	6,358	-0.16%
2020/01/08	15	64.43	0	0.00	64.00	15	6,401	0.23%
2020/01/06	0	0.00	7	65.70	64.80	-7	6,394	-0.11%
2020/01/03	7	67.60	3	67.30	67.20	4	6,405	0.06%
2019/12/27	0	0.00	1	67.50	67.70	-1	6,366	-0.02%
2019/12/25	0	0.00	2	66.20	66.70	-2	6,378	-0.03%
2019/12/24	0	0.00	1	66.20	65.70	-1	6,444	-0.02%
2019/12/19	1	67.00	0	0.00	67.30	1	6,508	0.02%
2019/12/18	4	68.08	3	67.70	67.50	1	6,518	0.02%
2019/12/16	3	67.43	5	67.44	66.40	-2	6,471	-0.03%
2019/12/13	0	0.00	1	64.90	66.10	-1	6,351	-0.02%
2019/12/12	0	0.00	2	65.75	65.30	-2	6,471	-0.03%
2019/12/10	0	0.00	1	66.00	66.10	-1	6,612	-0.02%
2019/12/09	0	0.00	1	65.50	66.10	-1	6,643	-0.02%
2019/12/05	0	0.00	2	65.10	65.50	-2	6,614	-0.03%
2019/12/04	9	63.76	8	63.55	63.90	1	6,409	0.02%
2019/12/02	0	0.00	8	62.60	62.30	-8	6,303	-0.13%
2019/11/29	0	0.00	17	62.92	62.80	-17	6,357	-0.27%
2019/11/27	15	61.33	38	61.85	62.60	-23	6,228	-0.37%
2019/11/26	0	0.00	3	62.83	62.30	-3	5,915	-0.05%
2019/11/22	14	60.50	0	0.00	60.50	14	5,624	0.25%
2019/11/19	3	60.77	0	0.00	60.60	3	5,754	0.05%
2019/11/15	0	0.00	2	61.40	61.50	-2	5,763	-0.03%
2019/11/07	2	60.55	2	60.60	60.70	0	5,840	0.00%
2019/11/06	1	62.50	0	0.00	61.60	1	5,802	0.02%
2019/11/05	2	62.80	3	62.50	62.20	-1	5,800	-0.02%
2019/11/04	3	62.60	1	62.70	62.60	2	5,761	0.03%
2019/10/29	1	59.90	6	59.93	59.90	-5	5,913	-0.08%
2019/10/24	0	0.00	1	62.00	62.00	-1	5,906	-0.02%
2019/10/23	1	61.10	6	61.07	61.10	-5	5,934	-0.08%
2019/10/22	0	0.00	1	61.00	60.30	-1	5,994	-0.02%
2019/10/21	0	0.00	1	60.10	60.60	-1	6,022	-0.02%
2019/10/17	1	58.20	2	58.45	58.50	-1	6,041	-0.02%
2019/10/16	6	58.08	5	57.70	57.50	1	6,184	0.02%
2019/10/14	0	0.00	1	57.60	57.30	-1	6,316	-0.02%
2019/10/09	0	0.00	1	57.30	57.00	-1	6,355	-0.02%
2019/10/08	0	0.00	4	57.80	57.50	-4	6,326	-0.06%
2019/10/07	0	0.00	1	59.30	59.10	-1	6,446	-0.02%
2019/10/03	0	0.00	6	58.90	58.90	-6	6,588	-0.09%
2019/10/02	2	58.90	1	59.20	59.20	1	6,596	0.02%
2019/09/27	0	0.00	5	57.60	57.50	-5	6,683	-0.07%
2019/09/26	5	58.70	0	0.00	58.10	5	6,755	0.07%
2019/09/24	3	59.00	4	58.88	58.80	-1	7,255	-0.01%
2019/09/23	1	58.60	0	0.00	58.60	1	7,281	0.01%
2019/09/20	1	59.10	0	0.00	58.50	1	7,282	0.01%
2019/09/19	6	59.78	1	60.10	59.80	5	7,180	0.07%
2019/09/17	1	60.10	0	0.00	59.50	1	7,192	0.01%
2019/09/16	17	61.06	1	61.10	61.00	16	7,126	0.22%
2019/09/12	1	63.80	0	0.00	63.40	1	7,180	0.01%
2019/09/11	5	63.16	1	63.20	63.50	4	7,329	0.05%
2019/09/10	1	63.00	4	63.70	63.00	-3	7,299	-0.04%
2019/09/06	8	64.50	0	0.00	64.30	8	7,277	0.11%
2019/09/05	3	64.67	5	64.50	64.10	-2	7,245	-0.03%
2019/09/04	2	63.75	11	63.79	63.80	-9	7,168	-0.13%
2019/09/03	2	63.60	1	63.70	63.40	1	7,294	0.01%
2019/09/02	6	62.57	2	63.25	62.80	4	7,328	0.05%
2019/08/30	4	62.58	7	62.37	62.60	-3	7,377	-0.04%
2019/08/29	4	61.25	4	61.00	61.20	0	7,448	0.00%
2019/08/28	0	0.00	1	60.50	60.90	-1	7,596	-0.01%
2019/08/27	0	0.00	6	60.93	60.50	-6	7,664	-0.08%
2019/08/26	7	60.70	0	0.00	60.60	7	7,810	0.09%
2019/08/23	0	0.00	4	62.00	62.30	-4	7,845	-0.05%
2019/08/22	5	61.90	0	0.00	61.90	5	7,863	0.06%
2019/08/21	14	62.19	0	0.00	62.20	14	7,882	0.18%
2019/08/20	3	63.17	1	63.00	62.50	2	8,046	0.02%
2019/08/19	3	62.80	4	62.90	63.20	-1	8,193	-0.01%
2019/08/15	1	61.30	0	0.00	61.20	1	8,810	0.01%
2019/08/14	2	62.40	2	62.40	62.10	0	9,019	0.00%
2019/08/13	2	61.85	0	0.00	61.60	2	9,115	0.02%
2019/08/12	6	62.48	1	62.50	62.50	5	9,207	0.05%
2019/08/08	0	0.00	1	62.40	62.40	-1	9,224	-0.01%
2019/08/07	1	62.00	2	62.00	61.80	-1	9,268	-0.01%
2019/08/06	1	60.30	0	0.00	61.20	1	9,323	0.01%
2019/08/05	0	0.00	0.3	61.50	61.10	-0.3	9,370	0.00%
2019/08/02	4	60.75	1	60.80	60.80	3	9,463	0.03%
2019/08/01	1	63.20	0	0.00	63.00	1	9,370	0.01%
2019/07/26	0.1	64.70	0	0.00	64.60	0.1	10,007	0.00%
2019/07/25	1	64.30	3	64.43	64.70	-2	10,123	-0.02%
2019/07/24	5	67.30	0	0.00	67.30	5	10,078	0.05%
2019/07/22	0	0.00	2	67.30	67.30	-2	10,012	-0.02%
2019/07/19	1	66.50	1	65.90	66.40	0	10,063	0.00%
2019/07/18	3	65.47	2	65.65	65.10	1	10,122	0.01%
2019/07/17	3	66.20	4	66.63	67.00	-1	10,026	-0.01%
2019/07/16	3	66.87	1	67.00	67.00	2	10,032	0.02%
2019/07/15	1	65.70	1	65.50	66.00	0	9,885	0.00%
2019/07/12	0.1	65.70	0	0.00	65.50	0.1	9,921	0.00%
2019/07/11	3.1	65.77	3	66.00	65.50	0.1	9,976	0.00%
2019/07/09	2	64.55	1	64.60	64.70	1	9,934	0.01%
2019/07/04	3	64.30	3	64.80	64.80	0	10,070	0.00%
2019/07/03	2	64.10	1	64.70	64.60	1	10,040	0.01%
2019/07/02	1	65.70	12	65.01	65.60	-11	9,969	-0.11%
2019/07/01	6	63.52	5	64.80	64.90	1	9,925	0.01%
2019/06/27	5	61.50	0	0.00	61.50	5	9,646	0.05%
2019/06/25	0	0.00	1	60.80	60.40	-1	9,666	-0.01%
2019/06/24	1	61.40	0	0.00	61.10	1	9,635	0.01%
2019/06/21	5	61.94	6	61.10	60.80	-1	9,674	-0.01%
2019/06/20	3	60.73	16	61.23	61.80	-13	9,584	-0.14%
2019/06/19	7	59.07	10	58.78	59.20	-3	9,430	-0.03%
2019/06/18	0	0.00	3	57.50	57.00	-3	9,376	-0.03%
2019/06/14	12	57.06	0	0.00	56.30	12	9,938	0.12%
2019/06/13	12	57.79	10	58.10	58.10	2	9,936	0.02%
2019/06/12	2	57.50	0	0.00	58.00	2	9,981	0.02%
2019/06/11	12	57.57	0	0.00	57.30	12	9,965	0.12%
2019/06/10	0	0.00	2	57.10	57.60	-2	9,804	-0.02%
2019/06/06	2	55.30	2	55.10	55.10	0	9,743	0.00%
2019/06/05	4	56.70	2	56.80	56.60	2	9,652	0.02%
2019/06/04	6	56.70	8	56.70	55.80	-2	9,555	-0.02%
2019/05/31	0	0.00	3	58.30	58.30	-3	9,479	-0.03%
2019/05/30	1	56.00	3	56.23	56.00	-2	9,417	-0.02%
2019/05/29	23	54.70	15	54.93	55.10	8	9,420	0.08%
2019/05/28	0	0.00	2	54.70	54.60	-2	9,400	-0.02%
2019/05/27	7	54.23	10	54.63	54.70	-3	9,378	-0.03%
2019/05/24	23	55.71	36	56.64	55.60	-13	9,242	-0.14%
2019/05/23	37	55.79	22	55.69	55.60	15	9,259	0.16%
2019/05/22	2	63.00	0	0.00	61.60	2	8,835	0.02%
2019/05/21	3	62.23	1	62.70	62.70	2	8,704	0.02%
2019/05/20	6	63.92	5	63.44	63.00	1	8,563	0.01%
2019/05/17	1	65.60	3	65.07	64.80	-2	8,522	-0.02%
2019/05/15	0	0.00	1	69.20	68.80	-1	8,547	-0.01%
2019/05/14	20	67.80	20	67.95	68.20	0	8,587	0.00%
2019/05/09	1	72.20	1	71.20	71.70	0	8,565	0.00%
2019/05/07	2	73.55	3	73.10	73.00	-1	8,588	-0.01%
2019/05/06	3	70.37	2	70.80	72.10	1	8,464	0.01%
2019/04/29	1	70.70	1	69.90	70.10	0	8,247	0.00%
2019/04/15	2	68.70	0	0.00	69.00	2	7,722	0.03%
2019/04/12	3	71.00	0	0.00	69.20	3	7,806	0.04%
2019/04/09	1	72.20	0	0.00	72.20	1	7,665	0.01%
2019/04/08	1	74.10	1	73.30	73.10	0	7,654	0.00%
2019/04/02	1	71.90	1	72.00	72.00	0	7,558	0.00%
2019/03/27	2	71.00	0	0.00	71.10	2	7,489	0.03%
2019/03/26	1	72.10	1	71.00	71.00	0	7,478	0.00%
2019/03/25	0	0.00	25	71.20	71.20	-25	7,445	-0.34%
2019/03/22	15	73.99	15	74.90	72.30	0	7,390	0.00%
2019/03/21	1	75.40	0	0.00	75.00	1	7,272	0.01%
2019/03/20	8	75.89	1	75.40	75.50	7	7,225	0.10%
2019/03/19	6	73.83	16	74.12	75.30	-10	7,156	-0.14%
2019/03/18	11	69.86	6	69.20	70.00	5	6,847	0.07%
2019/03/15	8	69.51	3	69.53	69.10	5	6,800	0.07%
2019/03/14	5	69.00	6	69.08	69.00	-1	6,800	-0.01%
2019/03/13	5	68.30	0	0.00	68.50	5	6,946	0.07%
2019/03/12	10	68.95	2	68.90	68.20	8	7,133	0.11%
2019/03/11	2	67.95	1	68.40	68.20	1	7,398	0.01%
2019/03/08	2	67.60	0	0.00	67.50	2	7,518	0.03%
2019/03/06	1	68.00	0	0.00	68.00	1	7,654	0.01%
2019/03/05	1	68.60	1	68.30	68.20	0	7,669	0.00%
2019/02/27	0	0.00	5	67.00	67.50	-5	7,709	-0.06%
2019/02/26	2	67.45	0	0.00	67.20	2	7,679	0.03%
2019/02/25	1	68.10	0	0.00	68.10	1	7,671	0.01%
2019/02/22	8	68.64	10	68.87	67.80	-2	7,692	-0.03%
2019/02/21	1	66.30	1	66.80	66.90	0	7,593	0.00%
2019/02/20	6	66.12	0	0.00	66.00	6	7,611	0.08%
2019/02/18	3	68.13	2	67.45	66.80	1	7,680	0.01%
2019/02/15	2	68.55	1	69.10	68.50	1	7,661	0.01%
2019/02/13	0	0.00	7	66.80	67.00	-7	7,649	-0.09%
2019/02/11	0	0.00	10	67.20	67.80	-10	7,714	-0.13%
2019/01/30	10	65.95	0	0.00	66.00	10	7,873	0.13%
2019/01/29	0	0.00	10	65.40	65.40	-10	7,934	-0.13%
2019/01/25	1	63.60	0	0.00	63.40	1	8,103	0.01%
2019/01/24	10	62.00	1	63.90	63.90	9	8,265	0.11%
2019/01/22	3	64.40	3	64.90	65.10	0	7,988	0.00%
2019/01/21	0	0.00	5	64.40	64.30	-5	7,936	-0.06%
2019/01/16	6	62.98	3	63.00	63.50	3	7,960	0.04%
2019/01/11	0	0.00	3	61.30	60.90	-3	7,973	-0.04%
2019/01/10	3	60.90	16	61.20	61.40	-13	7,984	-0.16%
2019/01/09	3	60.23	10	58.80	60.30	-7	8,001	-0.09%
2019/01/07	1	58.10	0	0.00	57.50	1	7,979	0.01%
2019/01/04	12	56.87	0	0.00	56.40	12	8,016	0.15%
2019/01/03	0	0.00	1	60.70	59.80	-1	8,023	-0.01%
2018/12/26	0	0.00	3	60.70	60.80	-3	8,213	-0.04%
2018/12/25	4	60.38	1	59.90	60.10	3	8,312	0.04%
2018/12/13	1	62.00	4	61.00	61.50	-3	8,770	-0.03%
2018/12/07	10	59.50	0	0.00	59.10	10	8,575	0.12%
2018/12/04	0	0.00	1	62.30	63.10	-1	8,441	-0.01%
2018/12/03	1	61.40	0	0.00	61.00	1	8,220	0.01%
2018/11/30	2	60.00	0	0.00	59.50	2	8,169	0.02%
2018/11/29	1	59.60	0	0.00	59.90	1	8,257	0.01%
2018/11/28	4	58.60	13	58.82	59.00	-9	8,210	-0.11%
2018/11/27	20	58.38	10	58.02	58.20	10	8,238	0.12%
2018/11/19	0	0.00	2	54.60	54.10	-2	8,406	-0.02%
2018/11/13	5	53.00	2	52.40	54.00	3	8,069	0.04%
2018/11/09	1	55.00	6	54.10	54.60	-5	7,979	-0.06%
2018/11/08	2	54.20	1	53.80	53.80	1	7,904	0.01%
2018/11/07	2	55.15	1	54.80	54.80	1	7,787	0.01%
2018/11/06	4	58.00	2	57.70	56.10	2	7,650	0.03%
2018/11/05	1	61.00	0	0.00	59.30	1	7,507	0.01%
2018/10/30	5	57.00	5	56.90	56.50	0	6,977	0.00%
2018/10/25	2	55.80	2	55.70	53.70	0	6,943	0.00%
2018/10/15	1	55.30	0	0.00	55.20	1	6,948	0.01%
2018/10/11	0	0.00	3	52.63	54.10	-3	7,002	-0.04%
2018/10/09	4	54.18	4	54.40	54.40	0	6,935	0.00%
2018/10/05	8	56.15	15	55.44	55.10	-7	7,012	-0.10%
2018/10/04	1	59.20	0	0.00	59.00	1	7,104	0.01%
2018/10/03	8	60.06	6	58.80	58.80	2	7,203	0.03%
2018/10/02	2	61.10	1	61.20	61.20	1	7,209	0.01%
2018/10/01	0	0.00	2	60.40	60.70	-2	7,363	-0.03%
2018/09/28	2	59.10	1	59.50	59.00	1	7,398	0.01%
2018/09/27	5	59.28	3	59.00	59.00	2	7,422	0.03%
2018/09/19	0	0.00	1	63.80	63.10	-1	7,113	-0.01%
2018/09/17	1	65.80	0	0.00	65.90	1	7,262	0.01%
2018/09/10	0	0.00	12	66.94	66.00	-12	6,972	-0.17%
2018/09/07	15	68.87	5	68.50	68.40	10	6,897	0.14%
2018/09/06	0	0.00	21	69.21	70.20	-21	6,824	-0.31%
2018/09/05	6	69.98	1	70.60	70.00	5	6,777	0.07%
2018/09/04	17	70.31	0	0.00	70.30	17	6,672	0.25%
2018/09/03	0	0.00	1	69.20	68.50	-1	6,594	-0.02%
2018/08/30	0	0.00	1	68.10	68.80	-1	6,386	-0.02%
2018/08/29	1	67.20	0	0.00	67.90	1	6,219	0.02%
2018/08/15	0	0.00	2	64.10	63.30	-2	6,466	-0.03%
2018/08/13	2	66.35	0	0.00	63.50	2	6,418	0.03%
2018/08/10	1	65.80	0	0.00	66.90	1	6,285	0.02%
2018/08/06	0	0.00	5	68.00	67.90	-5	6,283	-0.08%
2018/07/23	0	0.00	4	66.90	67.00	-4	6,593	-0.06%
2018/07/20	5	67.60	0	0.00	67.60	5	6,600	0.08%
2018/07/19	5	68.96	5	68.30	69.20	0	6,575	0.00%
2018/07/17	18	68.32	19	68.56	68.60	-1	6,553	-0.02%
2018/07/16	17	67.41	26	67.77	67.20	-9	6,443	-0.14%
2018/07/13	5	67.02	0	0.00	67.00	5	6,415	0.08%
2018/07/12	21	67.90	7	68.20	66.60	14	6,459	0.22%
2018/07/10	0	0.00	40	66.50	67.00	-40	6,380	-0.63%
2018/07/09	14	66.01	16	66.39	66.90	-2	6,331	-0.03%
2018/06/19	1	62.90	9	62.77	62.80	-8	7,201	-0.11%
2018/06/15	8	64.58	0	0.00	64.50	8	7,260	0.11%
2018/06/12	0	0.00	1	63.80	64.00	-1	7,350	-0.01%
2018/06/11	1	64.90	1	64.50	64.50	0	7,459	0.00%
2018/06/06	0	0.00	1	65.90	66.10	-1	7,722	-0.01%
2018/06/04	1	64.80	0	0.00	64.80	1	7,716	0.01%
2018/05/30	3	64.10	3	63.67	63.50	0	7,992	0.00%
2018/05/29	2	66.00	0	0.00	64.90	2	8,167	0.02%
2018/05/25	0	0.00	7	64.91	65.00	-7	8,205	-0.09%
2018/05/23	3	63.20	0	0.00	62.60	3	8,792	0.03%
2018/05/10	3	60.37	3	60.47	60.70	0	9,225	0.00%
2018/05/09	2	60.25	2	60.50	60.20	0	9,260	0.00%
2018/05/08	4	58.83	6	59.37	59.80	-2	9,247	-0.02%
2018/05/07	4	57.10	9	57.40	57.00	-5	9,287	-0.05%
2018/05/04	7	59.20	7	59.43	58.80	0	9,340	0.00%
2018/05/03	2	59.40	0	0.00	59.00	2	9,347	0.02%
2018/05/02	2	62.20	0	0.00	62.60	2	9,378	0.02%
2018/04/25	2	60.60	2	60.20	59.60	0	9,596	0.00%
2018/04/24	2	61.10	2	61.40	61.10	0	9,726	0.00%
2018/04/23	0	0.00	2	62.60	62.30	-2	9,687	-0.02%
2018/04/20	2	63.40	0	0.00	64.30	2	9,786	0.02%
2018/04/19	5	64.40	0	0.00	64.60	5	10,048	0.05%
2018/04/17	0	0.00	7	63.90	64.50	-7	10,495	-0.07%
2018/04/16	0	0.00	2	62.40	62.00	-2	10,372	-0.02%
2018/04/12	9	62.90	2	63.20	63.10	7	10,241	0.07%
2018/04/11	2	64.10	0	0.00	63.30	2	10,183	0.02%
2018/04/10	2	63.10	4	63.30	63.00	-2	10,095	-0.02%
2018/04/09	4	64.00	2	65.20	64.20	2	9,980	0.02%
2018/04/03	2	64.40	0	0.00	64.40	2	9,903	0.02%
2018/04/02	20	67.40	20	66.30	66.30	0	9,875	0.00%
2018/03/31	2	67.00	2	67.50	67.10	0	9,895	0.00%
2018/03/30	5	67.80	7	68.30	67.30	-2	9,954	-0.02%
2018/03/29	22	66.95	26	67.27	68.50	-4	10,020	-0.04%
2018/03/28	10	63.50	0	0.00	64.00	10	9,747	0.10%
2018/03/27	15	66.89	7	64.80	65.40	8	9,494	0.08%
2018/03/26	30	66.70	0	0.00	66.60	30	9,229	0.33%
2018/03/23	0	0.00	1	67.80	67.30	-1	9,172	-0.01%
2018/03/22	8	69.93	10	69.92	69.50	-2	9,149	-0.02%
2018/03/21	0	0.00	6	69.55	69.50	-6	9,133	-0.07%
2018/03/20	7	69.07	0	0.00	69.00	7	9,509	0.07%
2018/03/16	0	0.00	2	71.60	71.60	-2	9,597	-0.02%
2018/03/15	10	71.70	14	70.59	71.20	-4	9,530	-0.04%
2018/03/14	6	69.70	0	0.00	70.20	6	9,456	0.06%
2018/03/13	2	68.90	1	69.30	69.30	1	9,385	0.01%
2018/03/12	25	68.96	27	68.28	68.00	-2	9,170	-0.02%
2018/03/09	20	68.60	11	68.30	68.30	9	9,170	0.10%
2018/03/07	20	69.55	20	68.15	68.30	0	9,197	0.00%
2018/03/06	40	69.38	40	69.88	70.00	0	9,313	0.00%
2018/02/26	0	0.00	1	70.00	70.80	-1	9,317	-0.01%
2018/02/23	2	69.40	2	69.70	70.30	0	9,106	0.00%
2018/02/22	1	64.20	1	64.50	65.00	0	8,887	0.00%
2018/02/21	1	63.90	1	64.30	64.70	0	8,873	0.00%
2018/02/09	1	62.70	1	63.10	62.20	0	8,821	0.00%
2018/02/07	1	64.50	0	0.00	63.30	1	8,799	0.01%
2018/02/02	0	0.00	1	64.90	65.50	-1	8,663	-0.01%
2018/02/01	2	65.50	0	0.00	65.10	2	8,771	0.02%
2018/01/25	2	66.55	0	0.00	66.70	2	8,749	0.02%
2018/01/24	5	65.78	6	66.28	66.20	-1	8,670	-0.01%
2018/01/22	3	66.13	3	66.70	66.80	0	8,594	0.00%
2018/01/19	0	0.00	1	66.50	66.30	-1	8,681	-0.01%
2018/01/18	0	0.00	2	66.20	65.50	-2	8,722	-0.02%
2018/01/17	0	0.00	1	64.50	64.50	-1	8,627	-0.01%
2018/01/16	1	64.40	0	0.00	65.00	1	8,693	0.01%
2018/01/12	1	61.60	0	0.00	61.50	1	8,642	0.01%
2018/01/11	0	0.00	2	60.15	60.90	-2	8,590	-0.02%
2018/01/09	0	0.00	1	57.60	56.30	-1	8,517	-0.01%