頎邦 (6147)-元富-吉利券商分點個股進出

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
68.1
漲跌
▼0.6
漲幅
-0.87%
成交量
4,289張
產業
上櫃半導體類股
1171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－元富-吉利券商分點個股進出

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

元富-吉利券商分點個股進出
元富-吉利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
2024/06/17	1	68.00	0	0.00	68.60	1	7,572	0.01%
2024/06/13	1	68.50	0	0.00	68.30	1	7,988	0.01%
2024/06/12	1	69.00	0	0.00	69.30	1	7,974	0.01%
2024/06/07	1	68.10	0.2	68.30	68.20	0.8	8,114	0.01%
2024/06/06	1	68.50	0	0.00	68.10	1	8,148	0.01%
2024/06/04	6	68.75	0	0.00	68.70	6	8,434	0.07%
2024/06/03	0	0.00	5	68.80	68.90	-5	8,393	-0.06%
2024/05/30	0.1	68.01	0	0.00	68.60	0.1	8,175	0.00%
2024/05/29	11	68.65	0	0.00	68.60	11	8,039	0.14%
2024/05/28	1	69.10	0	0.00	69.00	1	7,952	0.01%
2024/05/27	0	68.80	0	0.00	68.00	0	7,889	0.00%
2024/05/24	20	68.65	0	0.00	68.40	20	7,686	0.26%
2024/05/23	25.1	73.19	0	0.00	70.30	25.1	7,452	0.34%
2024/05/22	0	0.00	2	79.70	79.50	-2	7,336	-0.03%
2024/05/21	0	0.00	1	79.00	78.60	-1	7,207	-0.01%
2024/05/15	1	79.10	0	0.00	78.60	1	7,051	0.01%
2024/05/14	0	0.00	2	79.30	78.50	-2	7,069	-0.03%
2024/05/08	0	76.50	0	0.00	75.80	0	6,760	0.00%
2024/05/07	0	0.00	0	77.60	76.00	0	6,751	0.00%
2024/04/16	0	76.70	0	0.00	76.30	0	6,184	0.00%
2024/04/11	0	0.00	1	77.50	77.10	-1	6,169	-0.02%
2024/04/10	0	77.70	0	0.00	77.60	0	6,233	0.00%
2024/03/29	1	77.10	1	77.40	79.00	0	6,260	0.00%
2024/03/26	1	74.70	1	74.40	73.90	0	5,745	0.00%
2024/03/25	2	75.00	0	0.00	75.10	2	5,797	0.03%
2024/03/22	1	76.00	0	0.00	75.70	1	5,850	0.02%
2024/03/20	0	78.50	0	0.00	77.60	0	5,965	0.00%
2024/03/18	0	0.00	17	77.92	77.40	-17	6,031	-0.28%
2024/03/14	1	77.80	0	0.00	77.50	1	5,953	0.02%
2024/03/13	0	0.00	10	77.60	79.00	-10	5,829	-0.17%
2024/03/12	2	76.50	4	77.40	76.80	-2	5,618	-0.04%
2024/03/11	2	75.70	1.1	75.01	75.70	0.9	5,522	0.02%
2024/03/08	2	76.70	5	76.00	75.40	-3	5,481	-0.05%
2024/03/07	3	73.77	3	74.20	74.60	0	5,104	0.00%
2024/02/26	3	73.53	1	73.88	73.70	2	4,901	0.04%
2024/02/23	21	74.67	8	74.29	74.00	13	4,829	0.27%
2024/02/21	0	0.00	1	71.40	71.10	-1	4,489	-0.02%
2024/02/19	0	0.00	2	70.85	71.00	-2	4,447	-0.04%
2024/02/16	1	69.80	0	0.00	70.00	1	4,423	0.02%
2024/02/15	4	69.95	0	0.00	69.60	4	4,372	0.09%
2024/02/02	1	71.10	0.1	71.10	71.30	0.9	4,281	0.02%
2024/01/31	1	71.00	0	0.00	72.00	1	4,209	0.02%
2024/01/23	0	0.00	1	74.20	74.20	-1	4,222	-0.02%
2024/01/15	8	72.33	8	73.80	73.80	0	4,196	0.00%
2024/01/12	15	72.53	0	0.00	72.60	15	4,185	0.36%
2024/01/09	0	0.00	7	72.00	72.00	-7	4,147	-0.17%
2024/01/08	9	74.28	3	72.80	72.80	6	4,160	0.14%
2024/01/05	0	0.00	1	74.40	74.50	-1	4,113	-0.02%
2024/01/04	0	0.00	2	73.90	74.50	-2	4,072	-0.05%
2024/01/03	2	73.35	1	73.60	74.30	1	4,021	0.02%
2024/01/02	0	0.00	1	73.80	73.80	-1	3,963	-0.03%
2023/12/25	3	72.87	19	72.70	72.30	-16	3,766	-0.42%
2023/12/22	3	72.73	14	73.30	73.30	-11	3,742	-0.29%
2023/12/21	5	72.84	0	0.00	73.50	5	3,659	0.14%
2023/12/20	2	73.20	4	73.53	74.00	-2	3,558	-0.06%
2023/12/19	9	73.58	7	72.89	72.60	2	3,435	0.06%
2023/12/18	12	76.07	5	76.56	75.30	7	3,301	0.21%
2023/12/15	19	76.70	8.5	77.41	76.80	10.5	3,202	0.33%
2023/12/14	10	77.84	21	76.73	78.70	-11	3,039	-0.36%
2023/12/13	26	72.10	30	72.94	73.80	-4	2,631	-0.15%
2023/12/12	0	0.00	1.5	71.03	71.40	-1.5	2,569	-0.06%
2023/12/07	10	70.50	0	0.00	70.00	10	2,654	0.38%
2023/12/01	0	0.00	1	71.80	72.00	-1	2,966	-0.03%
2023/11/30	0	0.00	1	72.00	72.00	-1	2,960	-0.03%
2023/11/29	5	71.20	0	0.00	71.30	5	2,913	0.17%
2023/11/27	2	70.10	0	0.00	70.10	2	2,974	0.07%
2023/11/24	0	0.00	11	69.99	70.00	-11	2,976	-0.37%
2023/11/21	0	0.00	2	69.90	69.80	-2	3,055	-0.07%
2023/11/16	1	69.30	4	68.95	69.30	-3	3,088	-0.10%
2023/11/09	5	69.50	5	69.50	69.50	0	3,229	0.00%
2023/11/06	2	70.00	0	0.00	70.00	2	3,268	0.06%
2023/11/03	0	0.00	5	69.50	69.60	-5	3,329	-0.15%
2023/10/30	5	67.30	0	0.00	68.30	5	3,372	0.15%
2023/10/27	10	68.00	10	67.50	67.50	0	3,386	0.00%
2023/10/26	0	0.00	5	68.50	68.20	-5	3,433	-0.15%
2023/10/23	0	0.00	3	69.50	69.10	-3	3,606	-0.08%
2023/10/20	0	0.00	0.2	68.70	69.00	-0.2	3,584	-0.01%
2023/09/28	0	0.00	1	68.50	68.20	-1	3,757	-0.03%
2023/09/26	5	68.70	5	68.10	68.10	0	3,797	0.00%
2023/09/20	0	0.00	3	69.87	69.00	-3	3,746	-0.08%
2023/09/18	0.1	72.00	3	71.60	71.30	-2.9	3,642	-0.08%
2023/09/15	0	0.00	3	72.00	71.30	-3	3,624	-0.08%
2023/09/07	37	71.56	34	71.90	71.50	3	3,566	0.08%
2023/09/06	12	71.35	2	71.65	72.00	10	3,501	0.29%
2023/09/05	0	0.00	1	69.90	70.10	-1	3,326	-0.03%
2023/09/04	0	0.00	2	68.80	69.80	-2	3,351	-0.06%
2023/09/01	19	69.20	21	69.96	69.20	-2	3,398	-0.06%
2023/08/31	7	70.09	0	0.00	69.80	7	3,404	0.21%
2023/08/29	5	68.60	5	69.00	69.00	0	3,368	0.00%
2023/08/28	0	0.00	2	68.45	68.90	-2	3,370	-0.06%
2023/08/25	0	0.00	1	68.20	68.20	-1	3,328	-0.03%
2023/08/22	1	66.10	0	0.00	66.30	1	3,310	0.03%
2023/08/21	8	67.19	5	66.70	66.70	3	3,297	0.09%
2023/08/18	0	0.00	1	68.90	67.80	-1	3,237	-0.03%
2023/08/17	5	68.50	6	68.67	68.70	-1	3,200	-0.03%
2023/08/16	5	67.00	7	68.21	68.00	-2	3,166	-0.06%
2023/08/15	11	67.31	12	67.08	67.00	-1	3,164	-0.03%
2023/08/14	9	67.20	8	67.00	67.00	1	3,157	0.03%
2023/08/10	1	67.50	1	66.60	67.40	0	3,169	0.00%
2023/08/09	8	67.23	2	66.60	67.00	6	3,141	0.19%
2023/08/08	8	68.96	8	69.10	69.10	0	3,078	0.00%
2023/08/07	6	68.70	9	68.83	68.70	-3	3,077	-0.10%
2023/08/04	7	67.91	5	68.40	68.40	2	3,076	0.07%
2023/08/02	8	68.40	8	67.40	67.40	0	3,072	0.00%
2023/07/31	1	70.40	4	69.30	69.40	-3	3,017	-0.10%
2023/07/28	1	69.10	4	69.13	69.40	-3	2,937	-0.10%
2023/07/27	0	0.00	2	66.75	67.40	-2	2,771	-0.07%
2023/07/26	6	66.02	7	66.27	66.40	-1	2,769	-0.04%
2023/07/25	5	66.40	5	66.10	66.10	0	2,856	0.00%
2023/07/24	10	66.52	10	66.60	66.30	0	2,877	0.00%
2023/07/21	0	0.00	3	66.10	66.70	-3	2,898	-0.10%
2023/07/20	1	66.50	1	66.40	66.70	0	2,958	0.00%
2023/07/19	4	66.90	0	0.00	66.70	4	2,996	0.13%
2023/07/17	2	66.05	0	0.00	66.50	2	2,986	0.07%
2023/07/14	1	64.80	1.3	65.30	65.30	-0.3	2,957	-0.01%
2023/07/13	3	65.17	0	0.00	64.90	3	3,022	0.10%
2023/07/11	0	0.00	3	63.70	63.70	-3	2,957	-0.10%
2023/06/30	3	63.00	2	63.00	63.10	1	3,030	0.03%
2023/06/28	0	0.00	5	62.70	63.00	-5	3,124	-0.16%
2023/06/20	2.5	62.81	0	0.00	62.70	2.5	3,121	0.08%
2023/06/14	0	0.00	11	69.53	69.60	-11	2,870	-0.38%
2023/06/13	0	0.00	15	69.90	69.80	-15	2,824	-0.53%
2023/06/12	1	69.70	3	69.43	69.80	-2	2,812	-0.07%
2023/06/09	0	0.00	1	69.60	69.90	-1	2,799	-0.04%
2023/06/08	0	0.00	2	69.55	69.70	-2	2,794	-0.07%
2023/06/07	2	69.40	1	69.40	69.50	1	2,785	0.04%
2023/06/05	0	0.00	4	68.60	68.60	-4	2,817	-0.14%
2023/06/01	0	0.00	5	67.00	67.00	-5	2,872	-0.17%
2023/05/31	0	0.00	3	67.10	67.00	-3	2,905	-0.10%
2023/05/29	1	67.50	0.4	67.20	67.10	0.7	3,052	0.02%
2023/05/25	0	0.00	10	66.22	66.40	-10	3,112	-0.32%
2023/05/24	6	66.30	0	0.00	66.20	6	3,165	0.19%
2023/05/23	0	0.00	2	66.00	66.00	-2	3,188	-0.06%
2023/05/22	2	66.00	0	0.00	66.00	2	3,186	0.06%
2023/05/18	1	65.60	0	0.00	65.70	1	3,157	0.03%
2023/05/15	0	0.00	1	64.90	64.70	-1	3,120	-0.03%
2023/05/12	4	64.85	0	0.00	65.00	4	3,124	0.13%
2023/05/11	1.3	64.65	0	0.00	64.70	1.3	3,126	0.04%
2023/05/10	1	64.80	0	0.00	65.00	1	3,166	0.03%
2023/05/09	1	65.60	0	0.00	65.30	1	3,156	0.03%
2023/05/08	2	66.40	3	66.30	66.00	-1	3,139	-0.03%
2023/05/03	5	65.40	0	0.00	65.50	5	3,288	0.15%
2023/05/02	0	0.00	10	65.30	65.30	-10	3,278	-0.31%
2023/04/28	1	66.50	0	0.00	65.90	1	3,254	0.03%
2023/04/26	0	0.00	1	66.50	66.70	-1	3,108	-0.03%
2023/04/21	21	66.83	0	0.00	67.00	21	3,016	0.70%
2023/04/19	1	67.60	0	0.00	67.50	1	2,989	0.03%
2023/04/18	0	0.00	7	67.90	67.90	-7	2,960	-0.24%
2023/04/17	2	69.00	0	0.00	69.10	2	2,874	0.07%
2023/04/13	5	69.30	1	69.00	69.30	4	2,843	0.14%
2023/04/12	2	69.30	2	69.20	69.30	0	2,824	0.00%
2023/04/10	0	0.00	1	67.50	67.50	-1	2,756	-0.04%
2023/03/29	6	70.00	8	68.48	68.40	-2	2,575	-0.08%
2023/03/28	0	0.00	11	70.19	70.00	-11	2,525	-0.44%
2023/03/27	5	70.30	0	0.00	70.60	5	2,549	0.20%
2023/03/23	7	70.50	8	71.01	71.00	-1	2,533	-0.04%
2023/03/22	3	70.80	0	0.00	70.50	3	2,490	0.12%
2023/03/16	0	0.00	1	68.50	68.80	-1	2,407	-0.04%
2023/03/14	0	0.00	1	69.90	69.20	-1	2,382	-0.04%
2023/03/10	10	70.60	0	0.00	70.10	10	2,326	0.43%
2023/03/09	8	70.88	1	71.00	70.90	7	2,292	0.31%
2023/03/03	2	68.90	2	69.20	69.00	0	2,012	0.00%
2023/03/02	2	68.55	0	0.00	69.00	2	1,967	0.10%
2023/03/01	3	68.33	5	68.60	69.00	-2	1,912	-0.10%
2023/02/23	2	67.05	0	0.00	67.10	2	1,761	0.11%
2023/02/22	0	0.00	2	65.40	66.00	-2	1,712	-0.12%
2023/02/20	0	0.00	1	64.30	64.50	-1	1,736	-0.06%
2023/02/15	5	64.00	0	0.00	64.40	5	1,796	0.28%
2023/02/14	0	0.00	1	64.30	64.40	-1	1,806	-0.06%
2023/02/10	2	64.00	0	0.00	64.00	2	1,853	0.11%
2023/02/09	1	63.70	0	0.00	63.70	1	1,877	0.05%
2023/02/08	0	0.00	2	64.10	64.30	-2	1,849	-0.11%
2023/02/07	0	0.00	5	63.30	63.40	-5	1,778	-0.28%
2023/02/06	0	0.00	1	63.00	63.40	-1	1,766	-0.06%
2023/02/03	6	62.47	5	62.94	63.30	1	1,753	0.06%
2023/02/02	4	61.90	2	61.30	61.80	2	1,701	0.12%
2023/02/01	4	58.75	6	59.97	60.50	-2	1,692	-0.12%
2023/01/31	7	60.69	5	60.78	60.50	2	1,668	0.12%
2023/01/30	7	61.01	0	0.00	60.80	7	1,652	0.42%
2023/01/12	1	60.70	0	0.00	61.00	1	1,670	0.06%
2023/01/11	1	60.60	0	0.00	60.60	1	1,673	0.06%
2023/01/09	0	0.00	5	59.30	59.60	-5	1,684	-0.30%
2023/01/03	0	0.00	10	58.20	59.00	-10	1,732	-0.58%
2022/12/30	1	59.30	0	0.00	57.40	1	1,723	0.06%
2022/12/21	0	0.00	1	57.70	57.70	-1	1,749	-0.06%
2022/12/19	5	58.70	0	0.00	59.40	5	1,761	0.28%
2022/12/15	1	59.30	0	0.00	59.10	1	1,735	0.06%
2022/12/12	0	59.00	0	0.00	58.70	0	1,829	0.00%
2022/12/09	0	0.00	4	59.00	59.30	-4	1,878	-0.21%
2022/12/07	5	59.00	5	58.50	58.50	0	1,892	0.00%
2022/12/05	3	59.47	0	0.00	59.20	3	1,899	0.16%
2022/11/23	0.1	59.10	5	58.90	58.90	-4.9	1,948	-0.25%
2022/11/22	5	58.30	0	0.00	58.80	5	1,961	0.25%
2022/11/21	5	58.70	5	58.30	58.30	0	1,971	0.00%
2022/11/17	4	58.80	0	0.00	59.30	4	1,982	0.20%
2022/11/16	0	0.00	5	59.30	59.50	-5	1,979	-0.25%
2022/11/15	0	0.00	1	58.10	58.20	-1	1,910	-0.05%
2022/11/11	1	57.50	5	57.50	57.50	-4	1,891	-0.21%
2022/11/07	0	0.00	8	56.20	56.20	-8	1,884	-0.42%
2022/10/25	0	0.00	5	53.80	52.80	-5	2,055	-0.24%
2022/10/24	1	54.20	4	54.30	53.60	-3	2,059	-0.15%
2022/10/21	4	53.90	0	0.00	53.30	4	2,057	0.19%
2022/10/20	5	53.00	0	0.00	53.30	5	2,086	0.24%
2022/10/13	0	0.00	0.1	50.00	49.45	-0.1	2,365	0.00%
2022/10/12	0	0.00	0.1	50.40	50.40	-0.1	2,485	0.00%
2022/10/03	0	0.00	2	50.00	50.40	-2	2,753	-0.07%
2022/09/27	0	0.00	1	51.20	51.10	-1	2,891	-0.03%
2022/09/23	0	52.80	0	0.00	52.70	0	2,939	0.00%
2022/09/22	0	53.40	0	0.00	53.20	0	2,997	0.00%
2022/09/20	0	0.00	0.1	54.00	53.80	-0.1	3,052	0.00%
2022/09/19	0.1	54.20	0	0.00	53.90	0.1	3,051	0.00%
2022/09/14	1	55.20	1	55.70	55.60	0	3,106	0.00%
2022/09/06	1	55.80	0	0.00	55.10	1	3,244	0.03%
2022/09/02	5	56.30	0	0.00	56.20	5	3,258	0.15%
2022/08/30	5	56.90	0	0.00	56.90	5	3,266	0.15%
2022/08/22	0.1	57.40	0	0.00	57.00	0.1	3,307	0.00%
2022/08/18	1	56.70	0	0.00	56.80	1	3,308	0.03%
2022/08/15	2	56.70	9	56.78	56.60	-7	3,266	-0.21%
2022/08/12	2	56.30	0	0.00	56.20	2	3,247	0.06%
2022/08/10	0.3	55.20	0	0.00	55.10	0.3	3,237	0.01%
2022/08/08	2	54.40	0	0.00	55.70	2	3,223	0.06%
2022/07/29	0.1	54.70	1	54.80	54.70	-1	3,092	-0.03%
2022/07/28	0	0.00	1	54.20	54.10	-1	3,111	-0.03%
2022/07/25	1	55.30	0	0.00	55.40	1	3,111	0.03%
2022/07/21	1	55.10	0	0.00	55.20	1	3,108	0.03%
2022/07/20	5.3	54.97	0	0.00	54.90	5.3	3,053	0.17%
2022/07/19	2	59.60	0	0.00	59.90	2	2,925	0.07%
2022/07/18	0	0.00	5	59.20	59.80	-5	2,812	-0.18%
2022/07/15	0	0.00	0.1	57.60	57.60	-0.1	2,749	0.00%
2022/07/14	0	56.00	0.2	55.90	56.00	-0.2	2,729	-0.01%
2022/07/13	0	55.90	0	0.00	55.20	0	2,705	0.00%
2022/07/12	0.3	55.40	0	0.00	55.20	0.3	2,735	0.01%
2022/07/08	5	57.10	0	0.00	57.60	5	2,699	0.19%
2022/07/01	0	58.18	0	0.00	57.50	0	2,655	0.00%
2022/06/30	0	59.67	0	0.00	59.30	0	2,660	0.00%
2022/06/29	0	62.20	0.2	62.80	61.80	-0.2	2,613	-0.01%
2022/06/28	0	63.40	0	0.00	63.30	0	2,601	0.00%
2022/06/24	0	64.00	0	0.00	64.20	0	2,609	0.00%
2022/06/23	0	64.10	1	64.20	64.40	-1	2,603	-0.04%
2022/06/22	1	65.20	2	64.80	64.80	-1	2,584	-0.04%
2022/06/20	0	0.00	3	66.10	66.00	-3	2,607	-0.12%
2022/06/16	0	68.00	0	0.00	67.50	0	2,543	0.00%
2022/06/10	0	69.50	0	0.00	69.30	0	2,721	0.00%
2022/06/08	0	69.80	0	0.00	69.80	0	2,781	0.00%
2022/06/06	0	69.70	0	0.00	69.60	0	3,113	0.00%
2022/05/24	0	68.50	0	0.00	68.20	0	4,161	0.00%
2022/05/18	0.1	69.80	10	69.70	69.60	-9.9	4,247	-0.23%
2022/05/17	0	0.00	20	68.60	69.10	-20	4,244	-0.47%
2022/05/12	0	67.50	1	66.80	66.80	-1	4,328	-0.02%
2022/05/11	0	68.20	0	0.00	68.00	0	4,348	0.00%
2022/05/10	0	68.00	30	68.20	68.20	-30	4,398	-0.68%
2022/05/09	0.4	67.92	0	0.00	67.50	0.4	4,427	0.01%
2022/05/06	0	68.30	0	0.00	68.30	0	4,459	0.00%
2022/04/29	1	68.20	0	0.00	67.10	1	4,652	0.02%
2022/04/27	3	65.70	1	66.10	66.20	2	4,755	0.04%
2022/04/20	0.3	68.40	0	0.00	68.40	0.3	5,576	0.01%
2022/04/18	0	0.00	1	68.30	68.70	-1	5,891	-0.02%
2022/04/15	0	66.80	0	0.00	67.20	0	5,900	0.00%
2022/04/13	0	0.00	1	66.40	67.00	-1	5,980	-0.02%
2022/04/12	1	66.50	1	66.00	66.40	0	6,020	0.00%
2022/03/25	7	70.50	15	70.60	70.60	-8	6,012	-0.13%
2022/03/24	1	71.20	0	0.00	71.50	1	5,988	0.02%
2022/03/23	2	71.50	0	0.00	71.20	2	6,099	0.03%
2022/03/22	1	71.60	0	0.00	71.90	1	6,060	0.02%
2022/03/18	0	0.00	10	70.80	71.80	-10	6,091	-0.16%
2022/03/17	1	70.20	1	70.10	70.90	0	6,092	0.00%
2022/03/16	0	0.00	1	68.80	69.10	-1	6,106	-0.02%
2022/03/15	7.2	69.79	5	69.30	69.50	2.2	6,110	0.04%
2022/03/10	7.2	71.86	8	71.34	71.20	-0.9	6,140	-0.01%
2022/03/08	1	69.70	0	0.00	68.90	1	5,926	0.02%
2022/03/07	6	69.82	3	69.57	69.10	3	5,954	0.05%
2022/03/04	4	71.58	0	0.00	71.10	4	5,901	0.07%
2022/03/03	1	72.50	3	72.90	72.60	-2	5,821	-0.03%
2022/03/02	15	71.00	0	0.00	70.90	15	5,710	0.26%
2022/03/01	2	71.25	1	70.80	71.00	1	5,644	0.02%
2022/02/25	0	68.80	120	68.88	68.90	-120	5,436	-2.21%	大賣/鉅額交易
2022/02/24	2	67.50	1	66.80	66.80	1	5,384	0.02%
2022/02/22	0	68.50	0	0.00	68.30	0	5,427	0.00%
2022/02/18	1	68.60	1	68.60	68.90	0	5,625	0.00%
2022/02/17	5	68.60	0	0.00	68.80	5	5,766	0.09%
2022/02/10	0	0.00	4	69.00	69.70	-4	6,133	-0.07%
2022/02/07	2	67.70	0	0.00	67.80	2	6,251	0.03%
2022/01/26	2	68.10	3	68.37	67.90	-1	6,270	-0.02%
2022/01/24	0	0.00	2	69.00	68.70	-2	6,324	-0.03%
2022/01/19	0	0.00	6	69.92	69.10	-6	6,547	-0.09%
2022/01/18	1.2	70.15	0	0.00	70.00	1.2	6,512	0.02%
2022/01/17	0	0.00	3	69.63	69.80	-3	6,332	-0.05%
2022/01/14	28	68.16	26	68.50	68.20	2	6,251	0.03%
2022/01/13	1	69.00	1	69.00	69.00	0	6,178	0.00%
2022/01/12	28	67.99	27	68.01	68.00	1	5,884	0.02%
2022/01/07	0	66.30	0	0.00	66.40	0	5,575	0.00%
2022/01/06	0	66.70	0	0.00	66.90	0	5,563	0.00%
2022/01/05	0	66.70	0	0.00	66.50	0	5,612	0.00%
2022/01/03	0	67.00	1	67.50	66.80	-1	5,891	-0.02%
2021/12/28	0	0.00	1	67.20	66.90	-1	5,968	-0.02%
2021/12/27	3	66.80	0	0.00	67.10	3	6,008	0.05%
2021/12/16	1	66.40	0	0.00	66.30	1	6,179	0.02%
2021/12/14	1	66.10	0	0.00	65.70	1	6,194	0.02%
2021/12/13	12	66.85	4	66.55	66.70	8	6,159	0.13%
2021/12/08	0	0.00	1	67.30	66.80	-1	6,222	-0.02%
2021/12/02	2	68.10	2	67.80	67.80	0	6,877	0.00%
2021/11/22	10	68.60	1	68.00	68.30	9	8,989	0.10%
2021/11/17	2	66.65	2	66.70	66.90	0	8,947	0.00%
2021/11/16	3	67.23	1	67.60	66.80	2	8,857	0.02%
2021/11/15	3	68.07	10	68.20	68.20	-7	8,763	-0.08%
2021/11/12	0	0.00	11	66.70	66.70	-11	8,674	-0.13%
2021/11/09	1	66.00	0	0.00	66.00	1	8,759	0.01%
2021/11/08	10	65.99	0	0.00	65.90	10	8,730	0.11%
2021/11/04	12	65.66	0	0.00	65.20	12	8,919	0.13%
2021/11/03	0	0.00	1	64.70	65.20	-1	9,095	-0.01%
2021/11/01	1	65.00	1	65.00	65.10	0	9,820	0.00%
2021/10/27	0	0.00	30	63.93	64.50	-30	9,998	-0.30%
2021/10/26	0	0.00	1	63.60	63.20	-1	10,238	-0.01%
2021/10/22	0	0.00	1	62.50	63.40	-1	10,272	-0.01%
2021/10/21	2	62.10	2	62.00	62.00	0	10,391	0.00%
2021/10/15	30	62.20	0	0.00	62.10	30	10,594	0.28%
2021/10/13	0	0.00	1	60.70	61.00	-1	10,799	-0.01%
2021/10/12	21	62.12	0	0.00	62.00	21	10,866	0.19%
2021/10/08	8	64.35	4	63.90	63.30	4	11,163	0.04%
2021/10/07	10	65.70	10	65.90	65.90	0	11,005	0.00%
2021/10/04	2	65.60	1	65.90	65.00	1	11,081	0.01%
2021/10/01	0.2	67.30	1	66.70	67.30	-0.8	11,063	-0.01%
2021/09/29	0.1	67.30	2	67.60	67.20	-2	11,088	-0.02%
2021/09/24	0	0.00	10	71.40	71.40	-10	10,977	-0.09%
2021/09/23	0	0.00	1	71.00	71.00	-1	10,987	-0.01%
2021/09/22	0	0.00	40	70.60	70.50	-40	11,005	-0.36%
2021/09/17	5	71.30	0	0.00	71.60	5	11,223	0.04%
2021/09/16	10	72.15	0	0.00	71.80	10	11,224	0.09%
2021/09/15	110	72.06	0	0.00	71.80	110	11,200	0.98%	大買/鉅額交易
2021/09/14	2	73.45	10	72.80	72.70	-8	11,146	-0.07%
2021/09/13	0	0.00	30	73.56	73.70	-30	11,062	-0.27%
2021/09/10	0	0.00	75	74.27	74.50	-75	11,038	-0.68%
2021/09/08	1	73.20	20	73.25	73.30	-19	10,921	-0.17%
2021/09/07	21	74.34	113.1	74.91	74.40	-92.1	10,732	-0.86%	大賣/
2021/09/06	287.1	83.42	102	79.41	78.00	185.1	10,307	1.80%	大買/大賣/鉅額交易
2021/09/03	3	79.83	6	79.83	81.10	-3	8,879	-0.03%
2021/09/02	101	79.42	22	79.80	79.40	79	8,739	0.90%	大買/
2021/09/01	0	0.00	6	79.88	80.40	-6	8,616	-0.07%
2021/08/31	1.1	76.69	2	76.20	77.10	-0.9	8,442	-0.01%
2021/08/30	2.3	76.54	3	76.63	77.00	-0.7	8,363	-0.01%
2021/08/27	1	72.30	1	74.60	75.80	0	8,235	0.00%
2021/08/26	3	73.27	3	73.43	73.70	0	8,014	0.00%
2021/08/24	0	0.00	22	73.69	73.60	-22	7,814	-0.28%
2021/08/23	20	73.93	0	0.00	74.50	20	7,774	0.26%
2021/08/20	2	73.80	1.4	73.70	73.20	0.7	7,784	0.01%
2021/08/16	0	0.00	1	73.20	73.90	-1	7,666	-0.01%
2021/08/13	0.2	74.00	0.5	75.06	73.60	-0.3	7,604	0.00%
2021/08/12	0.1	76.50	0	0.00	77.70	0.1	7,512	0.00%
2021/08/11	0	0.00	1	77.40	76.10	-1	7,479	-0.01%
2021/08/10	3.3	77.81	0	0.00	77.60	3.3	7,395	0.04%
2021/08/09	29	78.97	287	79.31	78.40	-258	7,253	-3.56%	大賣/鉅額交易
2021/08/06	0	0.00	6	80.73	80.90	-6	7,024	-0.09%
2021/08/05	34.4	80.23	66	81.25	80.20	-31.7	6,752	-0.47%
2021/08/04	15	78.22	23	78.05	79.30	-8	6,309	-0.13%
2021/08/03	69	75.31	18	75.84	76.00	51	6,020	0.85%
2021/08/02	17.3	75.31	25.1	76.45	75.30	-7.8	5,948	-0.13%
2021/07/30	198.1	74.55	2	75.50	75.00	196.1	5,915	3.31%	大買/鉅額交易
2021/07/28	20	71.38	18	72.79	71.40	2	5,731	0.03%
2021/07/27	0	0.00	5	73.70	73.30	-5	5,775	-0.09%
2021/07/26	5	72.88	0	0.00	72.90	5	5,705	0.09%
2021/07/22	2	71.30	0	0.00	71.40	2	5,670	0.04%
2021/07/20	0.1	75.10	0	0.00	74.30	0.1	5,503	0.00%
2021/07/16	1	77.20	3.3	77.63	77.70	-2.3	5,334	-0.04%
2021/07/15	7	77.16	5	77.72	77.20	2	5,233	0.04%
2021/07/14	2	74.70	0	0.00	74.40	2	4,848	0.04%
2021/07/08	0	0.00	20	73.90	73.80	-20	4,827	-0.41%
2021/07/07	0	0.00	2	72.85	73.10	-2	4,826	-0.04%
2021/07/06	2	72.50	0	0.00	73.30	2	4,837	0.04%
2021/06/29	0	0.00	3	72.30	71.90	-3	4,933	-0.06%
2021/06/28	6	72.25	4	72.23	72.80	2	4,940	0.04%
2021/06/25	1	70.40	0	0.00	70.20	1	4,782	0.02%
2021/06/18	2	69.60	0	0.00	69.00	2	5,103	0.04%
2021/06/16	1	70.50	0	0.00	70.00	1	5,570	0.02%
2021/06/15	0	0.00	1	70.00	70.20	-1	5,934	-0.02%
2021/06/08	2	70.20	1	70.30	70.80	1	6,018	0.02%
2021/06/03	0	0.00	0.6	68.30	68.30	-0.6	6,179	-0.01%
2021/06/02	0	0.00	0.4	67.90	68.20	-0.4	6,293	-0.01%
2021/06/01	1	68.30	0	0.00	68.20	1	6,438	0.02%
2021/05/25	1	65.40	4	66.85	66.90	-3	7,011	-0.04%
2021/05/24	1	63.80	1	64.50	65.10	0	7,036	0.00%
2021/05/21	2	64.95	0	0.00	64.50	2	7,126	0.03%
2021/05/20	3	65.00	0	0.00	64.40	3	7,215	0.04%
2021/05/18	2	64.10	2	64.90	66.50	0	7,226	0.00%
2021/05/14	1	66.90	0	0.00	66.60	1	7,287	0.01%
2021/05/13	1	65.30	0	0.00	65.20	1	7,294	0.01%
2021/05/12	1	64.50	0	0.00	64.50	1	7,288	0.01%
2021/05/07	1	70.70	0	0.00	71.00	1	7,429	0.01%
2021/05/06	42	70.51	0	0.00	70.60	42	7,469	0.56%
2021/05/03	10	75.20	0	0.00	73.90	10	7,892	0.13%
2021/04/28	0	0.00	2	77.50	78.20	-2	7,975	-0.03%
2021/04/27	0	0.00	5	76.70	76.90	-5	8,214	-0.06%
2021/04/21	2	77.15	1	77.20	77.50	1	8,814	0.01%
2021/04/20	3	76.70	0	0.00	76.60	3	8,958	0.03%
2021/04/19	3	77.17	0	0.00	77.10	3	9,392	0.03%
2021/04/16	0.2	77.60	0	0.00	77.90	0.2	9,443	0.00%
2021/04/14	1	75.20	1	75.00	75.30	0	9,628	0.00%
2021/04/13	1	76.80	0	0.00	76.40	1	9,586	0.01%
2021/04/12	0	0.00	21	77.94	77.50	-21	9,552	-0.22%
2021/04/09	10	77.90	0	0.00	78.00	10	9,547	0.10%
2021/04/08	0	0.00	7	77.63	77.60	-7	9,492	-0.07%
2021/04/07	7.1	77.70	0	0.00	77.80	7.1	9,452	0.08%
2021/04/06	2	79.15	1	78.70	79.00	1	9,396	0.01%
2021/04/01	0	0.00	5	77.60	78.00	-5	9,316	-0.05%
2021/03/31	1	77.70	2	78.05	77.70	-1	9,285	-0.01%
2021/03/30	6.4	77.64	3	77.50	77.80	3.4	9,223	0.04%
2021/03/29	52	76.78	1	76.60	76.70	51	9,172	0.56%
2021/03/25	5	76.30	2	76.40	76.10	3	9,189	0.03%
2021/03/24	2	75.40	0	0.00	75.50	2	9,144	0.02%
2021/03/23	1	76.20	0	0.00	75.80	1	9,116	0.01%
2021/03/19	2	78.30	9	77.73	76.00	-7	8,985	-0.08%
2021/03/18	5	76.38	52	77.76	77.90	-47	8,602	-0.55%
2021/03/17	0	0.00	2	74.15	73.50	-2	8,297	-0.02%
2021/03/16	6	73.22	0	0.00	73.70	6	8,465	0.07%
2021/03/15	0	0.00	1	73.50	73.60	-1	8,607	-0.01%
2021/03/12	1	72.90	0	0.00	72.70	1	8,634	0.01%
2021/03/09	2	70.95	0	0.00	71.40	2	8,988	0.02%
2021/03/08	91	71.86	0	0.00	72.20	91	8,885	1.02%
2021/03/04	0	0.00	6	74.37	74.10	-6	8,709	-0.07%
2021/03/03	10.2	76.18	0	0.00	75.10	10.2	8,584	0.12%
2021/03/02	0	0.00	4	76.48	75.50	-4	8,370	-0.05%
2021/02/26	2	73.60	4	73.70	74.10	-2	8,284	-0.02%
2021/02/25	0	0.00	5	74.40	74.50	-5	8,286	-0.06%
2021/02/23	1	74.60	0	0.00	74.40	1	8,214	0.01%
2021/02/22	0	0.00	3	74.80	75.50	-3	8,142	-0.04%
2021/02/18	0	0.00	1	73.80	73.90	-1	8,059	-0.01%
2021/02/17	10	73.56	0	0.00	73.50	10	8,050	0.12%
2021/02/04	1	70.30	0	0.00	70.30	1	8,045	0.01%
2021/02/01	1	68.60	0	0.00	69.50	1	8,259	0.01%
2021/01/29	5	70.74	3	71.10	69.20	2	8,380	0.02%
2021/01/28	1	74.00	3	73.00	72.50	-2	8,195	-0.02%
2021/01/27	15	78.26	22	77.14	75.70	-7	8,077	-0.09%
2021/01/26	2	75.15	7	75.64	75.70	-5	7,652	-0.07%
2021/01/25	13	76.33	8	75.53	75.70	5	7,537	0.07%
2021/01/22	0	0.00	0.6	75.10	75.40	-0.6	7,400	-0.01%
2021/01/21	40	74.45	41	74.54	74.40	-1	7,308	-0.01%
2021/01/20	13	76.45	15	76.23	73.70	-2	7,247	-0.03%
2021/01/19	15	74.43	15	73.90	74.50	0	6,991	0.00%
2021/01/18	3	75.33	1	73.00	73.90	2	6,871	0.03%
2021/01/14	2	73.55	7	73.49	73.80	-5	6,597	-0.08%
2021/01/13	10	72.30	15	72.13	72.10	-5	6,359	-0.08%
2021/01/12	22	71.49	24	72.00	70.40	-2	6,189	-0.03%
2021/01/11	6	68.87	4	69.35	69.30	2	5,733	0.03%
2021/01/08	0	0.00	1	67.90	68.20	-1	5,658	-0.02%
2021/01/07	0	0.00	12	67.94	68.00	-12	5,631	-0.21%
2021/01/06	1	67.40	5	67.60	66.30	-4	5,544	-0.07%
2021/01/05	1	67.00	2	67.00	67.40	-1	5,529	-0.02%
2021/01/04	7	67.16	3	67.13	67.40	4	5,549	0.07%
2020/12/31	4	66.10	5	66.26	66.40	-1	5,526	-0.02%
2020/12/29	7	65.86	1	67.10	65.80	6	5,641	0.11%
2020/12/28	1	66.30	2	66.40	66.40	-1	5,700	-0.02%
2020/12/25	2	66.25	0	0.00	66.20	2	5,808	0.03%
2020/12/23	1	65.50	0	0.00	65.70	1	6,053	0.02%
2020/12/22	0	0.00	1	67.70	66.30	-1	6,265	-0.02%
2020/12/21	0	0.00	1	66.00	66.50	-1	6,312	-0.02%
2020/12/18	1	65.10	1	65.70	65.00	0	6,562	0.00%
2020/12/17	1	65.60	7	66.00	65.40	-6	6,740	-0.09%
2020/12/16	0	0.00	1	66.70	66.20	-1	6,843	-0.01%
2020/12/15	1	65.20	0	0.00	65.30	1	6,937	0.01%
2020/12/11	3	67.13	32	66.76	67.40	-29	7,464	-0.39%
2020/12/10	31	69.04	8	69.19	68.70	23	7,457	0.31%
2020/12/09	3	67.70	14	67.59	69.00	-11	7,231	-0.15%
2020/12/08	14	66.39	2	66.30	66.20	12	7,038	0.17%
2020/12/07	28	67.35	0	0.00	66.60	28	7,006	0.40%
2020/12/04	11	66.92	14	67.62	67.40	-3	6,886	-0.04%
2020/12/03	1	66.30	0	0.00	66.20	1	6,546	0.02%
2020/12/02	0	0.00	2	65.00	65.80	-2	6,477	-0.03%
2020/12/01	2	65.00	0	0.00	65.20	2	6,433	0.03%
2020/11/30	1	64.60	0	0.00	64.30	1	6,390	0.02%
2020/11/26	0	0.00	5	65.00	65.00	-5	6,301	-0.08%
2020/11/25	3	66.70	0	0.00	65.40	3	6,267	0.05%
2020/11/24	0	0.00	2	65.90	65.80	-2	6,159	-0.03%
2020/11/16	1	64.70	2	64.95	64.70	-1	6,165	-0.02%
2020/11/13	3	64.90	0	0.00	65.00	3	6,144	0.05%
2020/11/12	0	0.00	5	65.92	65.60	-5	6,125	-0.08%
2020/11/11	0	0.00	1	65.10	65.00	-1	6,016	-0.02%
2020/11/10	2	64.15	4	64.48	64.90	-2	5,943	-0.03%
2020/11/09	3	64.80	6	65.17	64.20	-3	5,793	-0.05%
2020/11/06	2	63.90	4	63.58	64.00	-2	5,608	-0.04%
2020/10/29	10	62.80	10	63.00	63.00	0	5,497	0.00%
2020/10/28	5	62.90	12	63.18	62.90	-7	5,606	-0.12%
2020/10/27	1	62.00	1	62.30	62.90	0	5,640	0.00%
2020/10/23	1	62.60	1	62.60	62.80	0	5,800	0.00%
2020/10/22	1	62.60	0	0.00	62.80	1	5,902	0.02%
2020/10/16	2	61.05	0	0.00	61.00	2	6,454	0.03%
2020/10/13	0	0.00	1	62.21	62.40	-1	6,640	-0.02%
2020/10/12	0	0.00	1	63.00	62.60	-1	6,671	-0.01%
2020/10/08	1	62.30	0	0.00	61.90	1	6,657	0.02%
2020/10/07	0	0.00	1	62.40	62.30	-1	6,683	-0.01%
2020/10/06	2	63.10	0	0.00	62.60	2	6,690	0.03%
2020/09/29	1	62.90	5	63.34	63.80	-4	6,767	-0.06%
2020/09/28	3	62.50	1	63.30	62.30	2	6,792	0.03%
2020/09/25	7	64.11	7	61.79	61.70	0	6,828	0.00%
2020/09/24	7	64.00	5	63.54	64.50	2	6,761	0.03%
2020/09/23	13	64.10	32	63.83	63.70	-19	6,709	-0.28%
2020/09/22	11	62.86	24	63.09	63.10	-13	6,519	-0.20%
2020/09/21	14	62.56	51	62.67	62.40	-37	6,430	-0.58%
2020/09/18	4	62.10	3	62.30	62.10	1	6,390	0.02%
2020/09/17	15	61.77	30	62.18	62.10	-15	6,440	-0.23%
2020/09/16	7	60.59	7	60.04	61.00	0	6,182	0.00%
2020/09/15	2	57.90	2	58.90	59.00	0	5,942	0.00%
2020/09/09	0	0.00	2	56.50	57.20	-2	6,143	-0.03%
2020/09/03	0	0.00	2	56.95	57.00	-2	6,538	-0.03%
2020/08/28	1	56.70	0	0.00	56.70	1	7,139	0.01%
2020/08/27	2	56.65	0	0.00	56.90	2	7,232	0.03%
2020/08/26	2	57.20	0	0.00	57.20	2	7,295	0.03%
2020/08/25	1	55.30	0	0.00	55.30	1	7,306	0.01%
2020/08/21	18	55.40	0	0.00	55.40	18	7,460	0.24%
2020/08/20	5	54.90	32	55.49	55.20	-27	7,528	-0.36%
2020/08/19	1	57.20	8	57.60	57.00	-7	7,581	-0.09%
2020/08/14	1	57.30	0	0.00	57.70	1	8,121	0.01%
2020/08/12	5	57.30	60	57.50	57.40	-55	8,237	-0.67%
2020/08/10	11	58.19	2	58.20	58.50	9	8,498	0.11%
2020/08/07	12	58.22	0	0.00	58.30	12	8,783	0.14%
2020/08/06	5	59.40	1	58.60	58.80	4	8,943	0.04%
2020/08/05	0	0.00	2	59.25	59.10	-2	9,043	-0.02%
2020/08/04	0	0.00	3	58.73	59.00	-3	9,170	-0.03%
2020/08/03	23	58.63	3	58.30	58.20	20	9,516	0.21%
2020/07/31	25	59.78	2	60.20	59.90	23	9,528	0.24%
2020/07/30	26	59.94	4	60.05	60.30	22	9,559	0.23%
2020/07/29	1	58.40	23	58.09	58.70	-22	9,761	-0.23%
2020/07/28	40	58.55	2	56.80	56.70	38	10,312	0.37%
2020/07/24	1	58.80	4	59.35	59.10	-3	10,314	-0.03%
2020/07/23	13	60.08	0	0.00	60.20	13	10,247	0.13%
2020/07/22	10	64.60	36	64.65	65.40	-26	10,050	-0.26%
2020/07/21	0	0.00	1	64.60	64.30	-1	9,878	-0.01%
2020/07/20	7	64.50	10	65.05	64.10	-3	9,873	-0.03%
2020/07/16	1	65.80	0	0.00	65.80	1	10,082	0.01%
2020/07/14	1	65.70	20	66.05	65.70	-19	10,418	-0.18%
2020/07/13	0	0.00	2	65.60	65.80	-2	10,395	-0.02%
2020/07/10	17	65.82	1	65.20	65.10	16	10,466	0.15%
2020/07/09	7	67.24	0	0.00	66.90	7	10,336	0.07%
2020/07/08	0	0.00	2	67.10	67.60	-2	10,258	-0.02%
2020/07/07	12	67.58	0	0.00	66.70	12	10,186	0.12%
2020/07/06	25	67.62	5	68.00	68.00	20	10,039	0.20%
2020/07/03	14	66.39	34	66.57	66.90	-20	9,910	-0.20%
2020/07/02	9	65.24	1	65.30	65.90	8	9,817	0.08%
2020/07/01	15	64.35	0	0.00	64.30	15	9,704	0.15%
2020/06/30	18	64.38	6	64.53	64.30	12	9,635	0.12%
2020/06/29	6	63.30	9	64.24	64.20	-3	9,556	-0.03%
2020/06/24	10	63.35	1	64.00	64.00	9	9,483	0.09%
2020/06/23	4	62.88	2	63.00	63.10	2	9,367	0.02%
2020/06/22	0	0.00	6	62.87	62.90	-6	9,351	-0.06%
2020/06/19	0	0.00	9	62.60	62.90	-9	9,352	-0.10%
2020/06/18	0	0.00	1	62.40	62.30	-1	9,280	-0.01%
2020/06/17	5	61.84	0	0.00	61.70	5	9,204	0.05%
2020/06/16	0	0.00	4	61.90	61.90	-4	9,236	-0.04%
2020/06/15	6	61.75	0	0.00	61.00	6	9,285	0.06%
2020/06/12	1	59.70	1	60.00	61.00	0	9,248	0.00%
2020/06/11	1	61.50	13	60.97	60.70	-12	9,251	-0.13%
2020/06/10	5	61.26	11	61.58	62.00	-6	9,156	-0.07%
2020/06/09	10	62.35	5	62.20	61.90	5	9,132	0.05%
2020/06/08	9	62.93	9	63.16	63.10	0	9,098	0.00%
2020/06/05	1	62.60	2	62.60	62.80	-1	8,902	-0.01%
2020/06/04	5	61.40	5	61.50	61.50	0	8,719	0.00%
2020/06/03	2	61.30	0	0.00	61.40	2	8,688	0.02%
2020/06/02	1	61.80	1	61.60	61.30	0	8,577	0.00%
2020/06/01	0	0.00	3	61.63	61.70	-3	8,496	-0.04%
2020/05/29	2	61.00	4	61.23	61.40	-2	8,429	-0.02%
2020/05/28	2	60.90	14	61.52	60.90	-12	8,383	-0.14%
2020/05/27	2	61.10	2	61.20	61.40	0	8,324	0.00%
2020/05/26	3	61.27	10	61.05	61.10	-7	8,290	-0.08%
2020/05/25	30	60.04	25	60.46	60.70	5	8,155	0.06%
2020/05/22	19	60.55	11	60.72	60.20	8	8,059	0.10%
2020/05/21	3	59.20	20	59.60	59.70	-17	7,789	-0.22%
2020/05/20	3	58.47	1	58.50	58.40	2	7,631	0.03%
2020/05/19	3	58.70	8	58.80	58.80	-5	7,618	-0.07%
2020/05/18	8	58.15	9	58.51	58.20	-1	7,609	-0.01%
2020/05/15	18	58.63	5	58.76	58.90	13	7,552	0.17%
2020/05/14	18	59.18	0	0.00	58.10	18	7,383	0.24%
2020/05/13	16	60.53	5	60.60	60.80	11	7,110	0.15%
2020/05/12	2	61.00	0	0.00	61.30	2	6,963	0.03%
2020/05/11	13	61.47	8	61.66	61.40	5	6,866	0.07%
2020/05/08	25	60.86	17	60.92	60.80	8	6,743	0.12%
2020/05/07	12	59.13	8	59.40	59.50	4	6,377	0.06%
2020/05/06	2	59.20	19	59.37	59.00	-17	6,287	-0.27%
2020/05/05	41	58.72	17	58.86	59.20	24	6,175	0.39%
2020/05/04	25	58.70	42	58.50	59.00	-17	5,859	-0.29%
2020/04/30	0	0.00	30	55.60	56.60	-30	5,207	-0.58%
2020/04/28	4	53.95	50	54.20	54.00	-46	5,101	-0.90%
2020/04/27	0	0.00	3	53.90	54.10	-3	5,143	-0.06%
2020/04/24	1	52.30	2	52.95	53.00	-1	5,093	-0.02%
2020/04/23	22	52.84	5	52.50	52.60	17	5,093	0.33%
2020/04/22	21	52.26	0	0.00	52.60	21	5,010	0.42%
2020/04/21	108	54.24	2	53.30	53.10	106	4,869	2.18%	大買/鉅額交易
2020/04/20	15	57.68	16	57.60	57.30	-1	4,575	-0.02%
2020/04/17	5	55.60	8	55.59	56.00	-3	4,292	-0.07%
2020/04/15	12	53.86	1	53.80	53.80	11	4,173	0.26%
2020/04/14	2	54.20	5	54.52	54.20	-3	4,077	-0.07%
2020/04/13	0	0.00	4	53.98	53.60	-4	4,114	-0.10%
2020/04/10	4	52.83	0	0.00	53.00	4	4,166	0.10%
2020/04/09	7	53.69	3	53.50	53.40	4	4,259	0.09%
2020/04/08	11	53.40	2	53.80	53.60	9	4,296	0.21%
2020/04/07	0	0.00	4	52.03	52.60	-4	4,269	-0.09%
2020/04/06	0	0.00	4	50.70	50.60	-4	4,187	-0.10%
2020/04/01	1	49.50	0	0.00	50.10	1	4,187	0.02%
2020/03/31	3	50.13	0	0.00	49.50	3	4,200	0.07%
2020/03/27	4	50.53	0	0.00	50.50	4	4,142	0.10%
2020/03/26	2	49.70	1	50.40	50.50	1	4,083	0.02%
2020/03/24	1	47.15	0	0.00	46.75	1	4,033	0.02%
2020/03/23	6	44.03	5	45.00	44.85	1	4,126	0.02%
2020/03/20	0	0.00	3	46.90	45.85	-3	4,202	-0.07%
2020/03/19	4	45.84	3	48.28	45.10	1	4,310	0.02%
2020/03/18	0	0.00	1	51.50	50.10	-1	4,301	-0.02%
2020/03/17	2	51.30	1	52.00	51.00	1	4,312	0.02%
2020/03/16	0	0.00	1	54.00	53.60	-1	4,319	-0.02%
2020/03/13	1	52.90	3	52.73	54.60	-2	4,334	-0.05%
2020/03/12	3	55.27	1	55.50	54.70	2	4,346	0.05%
2020/03/11	2	58.15	0	0.00	57.50	2	4,353	0.05%
2020/03/09	2	58.15	0	0.00	57.60	2	4,873	0.04%
2020/03/06	1	59.20	0	0.00	59.30	1	4,868	0.02%
2020/03/05	0	0.00	9	59.70	59.80	-9	4,914	-0.18%
2020/03/04	0	0.00	3	58.90	58.90	-3	5,013	-0.06%
2020/03/02	5	58.36	1	58.90	58.20	4	5,453	0.07%
2020/02/27	1	58.70	0	0.00	58.50	1	5,706	0.02%
2020/02/25	1	59.90	0	0.00	59.90	1	5,712	0.02%
2020/02/21	0	0.00	5	60.40	60.00	-5	5,704	-0.09%
2020/02/20	0	0.00	2	60.40	60.40	-2	5,729	-0.03%
2020/02/19	5	60.60	0	0.00	60.30	5	5,715	0.09%
2020/02/14	2	61.90	0	0.00	61.70	2	5,692	0.04%
2020/02/12	0	0.00	5	62.20	62.00	-5	5,655	-0.09%
2020/02/06	5	61.50	0	0.00	61.50	5	5,769	0.09%
2020/01/16	0	0.00	1	66.00	65.80	-1	6,075	-0.02%
2020/01/15	1	66.70	0	0.00	66.60	1	6,115	0.02%
2020/01/14	0	0.00	1	66.50	66.50	-1	6,184	-0.02%
2020/01/10	2	65.75	1	65.10	64.90	1	6,333	0.02%
2020/01/09	0	0.00	1	65.40	65.50	-1	6,358	-0.02%
2020/01/08	1	64.30	1	63.80	64.00	0	6,401	0.00%
2020/01/07	0	0.00	1	63.50	64.30	-1	6,423	-0.02%
2020/01/03	10	68.75	11	67.20	67.20	-1	6,405	-0.02%
2019/12/27	3	67.50	0	0.00	67.70	3	6,366	0.05%
2019/12/20	0	0.00	1	67.00	66.80	-1	6,508	-0.02%
2019/12/19	1	67.60	0	0.00	67.30	1	6,508	0.02%
2019/12/16	1	67.20	1	67.60	66.40	0	6,471	0.00%
2019/12/13	0	0.00	2	64.65	66.10	-2	6,351	-0.03%
2019/12/11	2	65.40	6	65.33	65.80	-4	6,678	-0.06%
2019/12/10	1	66.10	0	0.00	66.10	1	6,612	0.02%
2019/12/06	1	66.10	1	66.20	65.00	0	6,611	0.00%
2019/12/05	1	65.20	5	65.48	65.50	-4	6,614	-0.06%
2019/12/04	4	63.50	1	64.10	63.90	3	6,409	0.05%
2019/12/02	0	0.00	11	62.74	62.30	-11	6,303	-0.17%
2019/11/29	11	63.32	6	62.97	62.80	5	6,357	0.08%
2019/11/28	6	63.32	0	0.00	63.40	6	6,317	0.09%
2019/11/27	2	61.90	14	61.62	62.60	-12	6,228	-0.19%
2019/11/20	0	0.00	2	60.60	60.30	-2	5,715	-0.03%
2019/11/18	4	61.90	0	0.00	61.80	4	5,727	0.07%
2019/11/08	1	61.20	0	0.00	61.10	1	5,824	0.02%
2019/11/06	5	62.20	5	61.60	61.60	0	5,802	0.00%
2019/11/05	0	0.00	2	62.85	62.20	-2	5,800	-0.03%
2019/11/04	7	62.70	13	62.44	62.60	-6	5,761	-0.10%
2019/11/01	5	61.00	0	0.00	61.10	5	5,616	0.09%
2019/10/28	0	0.00	1	61.20	61.20	-1	5,865	-0.02%
2019/10/25	0	0.00	1	61.50	61.20	-1	5,863	-0.02%
2019/10/23	1	60.90	0	0.00	61.10	1	5,934	0.02%
2019/10/21	0	0.00	4	59.85	60.60	-4	6,022	-0.07%
2019/10/18	3	59.50	11	59.60	59.60	-8	6,050	-0.13%
2019/10/17	0	0.00	1	58.40	58.50	-1	6,041	-0.02%
2019/10/16	1	58.40	0	0.00	57.50	1	6,184	0.02%
2019/10/15	2	57.75	0	0.00	57.70	2	6,207	0.03%
2019/10/14	4	57.55	0	0.00	57.30	4	6,316	0.06%
2019/10/08	2	57.80	0	0.00	57.50	2	6,326	0.03%
2019/10/07	3	59.23	0	0.00	59.10	3	6,446	0.05%
2019/09/24	2	58.80	0	0.00	58.80	2	7,255	0.03%
2019/09/17	0	0.00	13	59.50	59.50	-13	7,192	-0.18%
2019/09/16	4	61.28	6	61.10	61.00	-2	7,126	-0.03%
2019/09/12	1	63.50	0	0.00	63.40	1	7,180	0.01%
2019/09/11	6	63.02	0	0.00	63.50	6	7,329	0.08%
2019/09/09	6	63.63	0	0.00	63.20	6	7,261	0.08%
2019/09/06	5	64.50	3	64.73	64.30	2	7,277	0.03%
2019/09/05	2	64.55	0	0.00	64.10	2	7,245	0.03%
2019/09/04	2	63.75	1	63.80	63.80	1	7,168	0.01%
2019/09/03	2	63.60	1	64.00	63.40	1	7,294	0.01%
2019/08/30	1	62.40	1	62.40	62.60	0	7,377	0.00%
2019/08/29	1	61.10	2	61.20	61.20	-1	7,448	-0.01%
2019/08/27	2.1	61.00	0	0.00	60.50	2.1	7,664	0.03%
2019/08/26	3	60.77	0	0.00	60.60	3	7,810	0.04%
2019/08/22	0.1	62.20	0	0.00	61.90	0.1	7,863	0.00%
2019/08/21	5	62.20	0	0.00	62.20	5	7,882	0.06%
2019/08/20	0	62.60	1	62.60	62.50	-1	8,046	-0.01%
2019/08/01	1	63.30	0	0.00	63.00	1	9,370	0.01%
2019/07/29	0	0.00	2	64.90	64.80	-2	9,725	-0.02%
2019/07/25	7	64.53	0	0.00	64.70	7	10,123	0.07%
2019/07/24	1	67.20	0	0.00	67.30	1	10,078	0.01%
2019/07/23	2	67.55	2	67.70	67.50	0	9,997	0.00%
2019/07/19	2	66.40	2	66.20	66.40	0	10,063	0.00%
2019/07/18	2	65.80	0	0.00	65.10	2	10,122	0.02%
2019/07/17	1	66.50	2	66.75	67.00	-1	10,026	-0.01%
2019/07/16	0	0.00	2	67.00	67.00	-2	10,032	-0.02%
2019/07/11	3	65.80	0	0.00	65.50	3	9,976	0.03%
2019/07/05	1	65.00	3	64.70	64.90	-2	10,056	-0.02%
2019/07/03	1	65.20	4	64.63	64.60	-3	10,040	-0.03%
2019/07/02	4	64.88	2	65.65	65.60	2	9,969	0.02%
2019/07/01	4	63.53	3	64.43	64.90	1	9,925	0.01%
2019/06/24	4	60.98	4	61.35	61.10	0	9,635	0.00%
2019/06/21	3	62.13	3	61.03	60.80	0	9,674	0.00%
2019/06/20	3	60.17	3	61.17	61.80	0	9,584	0.00%
2019/06/19	0	0.00	1	58.60	59.20	-1	9,430	-0.01%
2019/06/12	1	57.80	0	0.00	58.00	1	9,981	0.01%
2019/06/10	0	0.00	1	57.50	57.60	-1	9,804	-0.01%
2019/06/06	1	57.10	0	0.00	55.10	1	9,743	0.01%
2019/06/05	2	57.00	3	56.73	56.60	-1	9,652	-0.01%
2019/06/04	9	56.33	8	56.28	55.80	1	9,555	0.01%
2019/05/31	0	0.00	2	56.85	58.30	-2	9,479	-0.02%
2019/05/30	5	56.02	3	55.93	56.00	2	9,417	0.02%
2019/05/29	0	0.00	1	55.20	55.10	-1	9,420	-0.01%
2019/05/28	1	54.60	0	0.00	54.60	1	9,400	0.01%
2019/05/27	2	55.00	2	54.90	54.70	0	9,378	0.00%
2019/05/24	3	55.87	3	55.83	55.60	0	9,242	0.00%
2019/05/23	0	0.00	1	56.70	55.60	-1	9,259	-0.01%
2019/05/22	3	63.30	0	0.00	61.60	3	8,835	0.03%
2019/05/20	5	64.16	5	64.10	63.00	0	8,563	0.00%
2019/05/17	1	64.90	1	65.50	64.80	0	8,522	0.00%
2019/05/15	2	69.10	2	68.80	68.80	0	8,547	0.00%
2019/05/14	1	64.80	1	65.40	68.20	0	8,587	0.00%
2019/05/13	3	68.37	0	0.00	67.60	3	8,553	0.04%
2019/05/09	0	0.00	2	71.25	71.70	-2	8,565	-0.02%
2019/05/08	3	72.33	2	72.10	72.10	1	8,627	0.01%
2019/05/06	6	71.55	8	71.59	72.10	-2	8,464	-0.02%
2019/05/03	16	71.28	11	70.97	72.70	5	8,301	0.06%
2019/04/25	0	0.00	2	73.10	72.50	-2	8,158	-0.02%
2019/04/24	3	71.90	1	71.60	71.20	2	8,092	0.02%
2019/04/15	0	0.00	1	68.30	69.00	-1	7,722	-0.01%
2019/04/12	1	69.70	1	69.80	69.20	0	7,806	0.00%
2019/04/11	0	0.00	1	73.00	72.10	-1	7,751	-0.01%
2019/04/09	0	0.00	1	72.40	72.20	-1	7,665	-0.01%
2019/04/08	1	73.60	1	73.40	73.10	0	7,654	0.00%
2019/04/03	2	73.10	1	73.90	73.50	1	7,618	0.01%
2019/04/01	0	0.00	1	72.40	72.50	-1	7,552	-0.01%
2019/03/26	3	71.10	1	71.00	71.00	2	7,478	0.03%
2019/03/25	3	70.97	2	70.80	71.20	1	7,445	0.01%
2019/03/22	4	74.00	6	73.72	72.30	-2	7,390	-0.03%
2019/03/21	4	75.25	0	0.00	75.00	4	7,272	0.06%
2019/03/20	5	76.02	0	0.00	75.50	5	7,225	0.07%
2019/03/19	2	74.80	9	74.31	75.30	-7	7,156	-0.10%
2019/03/18	6	68.88	7	69.23	70.00	-1	6,847	-0.01%
2019/03/15	4	69.43	4	69.60	69.10	0	6,800	0.00%
2019/03/14	0	0.00	23	69.01	69.00	-23	6,800	-0.34%
2019/03/13	2	68.10	1	68.40	68.50	1	6,946	0.01%
2019/03/12	0	0.00	1	68.70	68.20	-1	7,133	-0.01%
2019/03/11	1	68.00	0	0.00	68.20	1	7,398	0.01%
2019/03/07	1	67.40	2	67.90	67.80	-1	7,544	-0.01%
2019/03/06	10	69.12	3	68.20	68.00	7	7,654	0.09%
2019/03/05	22	68.73	9	68.36	68.20	13	7,669	0.17%
2019/03/04	1	67.10	0	0.00	67.20	1	7,760	0.01%
2019/02/22	2	67.90	2	68.30	67.80	0	7,692	0.00%
2019/02/21	7	66.49	5	66.10	66.90	2	7,593	0.03%
2019/02/20	0	0.00	1	65.90	66.00	-1	7,611	-0.01%
2019/02/19	1	65.80	1	66.30	65.80	0	7,634	0.00%
2019/02/18	7	67.53	2	67.95	66.80	5	7,680	0.07%
2019/02/15	1	68.20	1	68.50	68.50	0	7,661	0.00%
2019/02/13	2	66.80	2	66.65	67.00	0	7,649	0.00%
2019/01/30	0	0.00	1	66.40	66.00	-1	7,873	-0.01%
2019/01/29	0	0.00	7	64.94	65.40	-7	7,934	-0.09%
2019/01/24	0	0.00	4	62.93	63.90	-4	8,265	-0.05%
2019/01/23	5	61.84	5	61.88	61.70	0	8,199	0.00%
2019/01/22	0	0.00	1	65.00	65.10	-1	7,988	-0.01%
2019/01/21	1	64.90	1	64.10	64.30	0	7,936	0.00%
2019/01/15	1	61.60	1	62.00	62.30	0	7,913	0.00%
2019/01/09	0	0.00	1	60.30	60.30	-1	8,001	-0.01%
2019/01/08	0	0.00	1	58.20	58.00	-1	7,992	-0.01%
2019/01/04	1	57.10	0	0.00	56.40	1	8,016	0.01%
2019/01/03	5	61.32	5	60.04	59.80	0	8,023	0.00%
2018/12/25	0	0.00	6	60.65	60.10	-6	8,312	-0.07%
2018/12/24	8	63.18	2	63.05	62.30	6	8,307	0.07%
2018/12/20	0	0.00	7	60.90	60.90	-7	8,558	-0.08%
2018/12/19	0	0.00	9	61.40	60.80	-9	8,554	-0.11%
2018/12/18	0	0.00	1	61.00	61.30	-1	8,578	-0.01%
2018/12/13	1	61.60	0	0.00	61.50	1	8,770	0.01%
2018/12/12	0	0.00	1	61.80	62.00	-1	8,743	-0.01%
2018/12/11	1	60.60	1	60.60	61.50	0	8,564	0.00%
2018/12/10	3	59.73	2	59.75	60.00	1	8,563	0.01%
2018/12/07	5	59.26	0	0.00	59.10	5	8,575	0.06%
2018/12/05	3	62.60	7	62.53	62.60	-4	8,527	-0.05%
2018/12/04	1	62.80	2	63.45	63.10	-1	8,441	-0.01%
2018/12/03	9	61.28	1	61.60	61.00	8	8,220	0.10%
2018/11/29	2	60.35	2	61.15	59.90	0	8,257	0.00%
2018/11/28	1	58.40	0	0.00	59.00	1	8,210	0.01%
2018/11/27	2	58.00	0	0.00	58.20	2	8,238	0.02%
2018/11/21	1	54.90	1	55.00	55.10	0	8,614	0.00%
2018/11/20	0	0.00	8	55.41	55.80	-8	8,547	-0.09%
2018/11/19	7	54.51	3	54.93	54.10	4	8,406	0.05%
2018/11/14	2	53.80	0	0.00	53.50	2	8,119	0.02%
2018/11/08	1	54.00	1	54.30	53.80	0	7,904	0.00%
2018/11/07	3	54.97	1	55.00	54.80	2	7,787	0.03%
2018/11/06	2	57.30	1	57.80	56.10	1	7,650	0.01%
2018/11/05	1	60.30	2	62.15	59.30	-1	7,507	-0.01%
2018/11/02	3	60.77	1	61.40	61.40	2	7,391	0.03%
2018/11/01	3	60.00	8	59.38	61.10	-5	7,228	-0.07%
2018/10/31	0	0.00	1	57.30	56.80	-1	6,983	-0.01%
2018/10/29	0	0.00	1	55.00	55.30	-1	6,984	-0.01%
2018/10/26	6	53.70	0	0.00	52.80	6	6,996	0.09%
2018/10/24	22	58.80	22	58.00	58.00	0	6,925	0.00%
2018/10/22	1	59.70	0	0.00	59.70	1	6,896	0.01%
2018/10/19	1	55.50	5	56.30	56.30	-4	6,825	-0.06%
2018/10/18	5	56.78	0	0.00	57.20	5	6,855	0.07%
2018/10/17	0	0.00	2	57.70	56.80	-2	6,934	-0.03%
2018/10/12	0	0.00	9	55.13	56.60	-9	7,000	-0.13%
2018/10/11	4	51.80	0	0.00	54.10	4	7,002	0.06%
2018/10/09	1	53.60	0	0.00	54.40	1	6,935	0.01%
2018/10/08	2	53.50	0	0.00	55.00	2	7,013	0.03%
2018/10/05	3	54.40	0	0.00	55.10	3	7,012	0.04%
2018/10/04	2	58.80	0	0.00	59.00	2	7,104	0.03%
2018/10/03	3	59.10	0	0.00	58.80	3	7,203	0.04%
2018/09/28	4	58.85	1	59.40	59.00	3	7,398	0.04%
2018/09/27	2	59.75	3	59.00	59.00	-1	7,422	-0.01%
2018/09/25	2	60.70	0	0.00	60.80	2	7,301	0.03%
2018/09/21	1	60.50	0	0.00	61.00	1	7,262	0.01%
2018/09/18	0	0.00	1	64.30	64.20	-1	7,138	-0.01%
2018/09/14	2	66.10	0	0.00	65.80	2	7,265	0.03%
2018/09/11	5	66.92	3	66.97	67.50	2	7,060	0.03%
2018/09/10	1	66.10	0	0.00	66.00	1	6,972	0.01%
2018/09/07	1	68.00	0	0.00	68.40	1	6,897	0.01%
2018/09/05	2	69.75	3	69.97	70.00	-1	6,777	-0.01%
2018/09/04	7	70.33	4	70.33	70.30	3	6,672	0.04%
2018/09/03	0	0.00	1	68.80	68.50	-1	6,594	-0.02%
2018/08/31	1	69.20	6	69.80	70.30	-5	6,509	-0.08%
2018/08/30	19	69.68	14	68.72	68.80	5	6,386	0.08%
2018/08/29	18	66.98	19	67.55	67.90	-1	6,219	-0.02%
2018/08/28	1	65.00	0	0.00	64.80	1	6,063	0.02%
2018/08/23	0	0.00	1	64.80	64.50	-1	6,137	-0.02%
2018/08/15	0	0.00	5	62.90	63.30	-5	6,466	-0.08%
2018/08/08	0	0.00	7	67.20	65.80	-7	6,234	-0.11%
2018/08/07	10	68.20	10	67.00	67.00	0	6,244	0.00%
2018/08/06	5	68.50	5	67.80	67.90	0	6,283	0.00%
2018/08/02	0	0.00	1	64.30	65.00	-1	6,316	-0.02%
2018/08/01	1	66.70	0	0.00	65.90	1	6,320	0.02%
2018/07/30	0	0.00	1	66.60	66.30	-1	6,429	-0.02%
2018/07/27	2	67.50	0	0.00	67.50	2	6,464	0.03%
2018/07/26	2	67.30	0	0.00	67.30	2	6,523	0.03%
2018/07/20	6	69.65	6	69.60	67.60	0	6,600	0.00%
2018/07/19	2	68.55	3	68.97	69.20	-1	6,575	-0.02%
2018/07/18	6	69.27	2	68.50	68.70	4	6,582	0.06%
2018/07/17	4	68.45	0	0.00	68.60	4	6,553	0.06%
2018/07/16	2	67.75	1	68.00	67.20	1	6,443	0.02%
2018/07/12	4	68.33	0	0.00	66.60	4	6,459	0.06%
2018/07/10	0	0.00	2	66.50	67.00	-2	6,380	-0.03%
2018/07/09	1	65.70	1	65.00	66.90	0	6,331	0.00%
2018/07/06	2	64.95	0	0.00	63.00	2	6,209	0.03%
2018/07/03	1	64.00	0	0.00	63.50	1	6,254	0.02%
2018/06/29	0	0.00	1	63.00	63.30	-1	6,310	-0.02%
2018/06/26	1	60.20	0	0.00	60.10	1	6,554	0.02%
2018/06/20	0	0.00	1	63.30	63.40	-1	7,092	-0.01%
2018/06/13	0	0.00	11	63.67	63.50	-11	7,270	-0.15%
2018/06/12	5	64.30	5	64.70	64.00	0	7,350	0.00%
2018/06/07	0	0.00	2	67.50	66.00	-2	7,717	-0.03%
2018/06/06	10	67.00	7	66.96	66.10	3	7,722	0.04%
2018/05/31	0	0.00	1	64.00	63.00	-1	7,887	-0.01%
2018/05/30	1	63.30	0	0.00	63.50	1	7,992	0.01%
2018/05/29	5	67.28	2	66.10	64.90	3	8,167	0.04%
2018/05/28	5	64.70	0	0.00	65.30	5	8,128	0.06%
2018/05/18	0	0.00	1	65.00	64.00	-1	8,955	-0.01%
2018/05/15	3	63.87	2	63.90	63.40	1	9,204	0.01%
2018/05/08	0	0.00	4	60.00	59.80	-4	9,247	-0.04%
2018/05/03	2	59.95	0	0.00	59.00	2	9,347	0.02%
2018/05/02	4	62.65	0	0.00	62.60	4	9,378	0.04%
2018/04/26	0	0.00	2	59.30	59.30	-2	9,446	-0.02%
2018/04/24	2	59.30	3	62.37	61.10	-1	9,726	-0.01%
2018/04/23	2	62.70	2	62.70	62.30	0	9,687	0.00%
2018/04/18	10	64.70	12	64.82	63.70	-2	10,150	-0.02%
2018/04/17	1	63.50	1	64.30	64.50	0	10,495	0.00%
2018/04/13	2	63.50	0	0.00	63.00	2	10,268	0.02%
2018/04/02	2	67.20	0	0.00	66.30	2	9,875	0.02%
2018/03/29	0	0.00	1	65.90	68.50	-1	10,020	-0.01%
2018/03/28	1	62.50	5	63.08	64.00	-4	9,747	-0.04%
2018/03/27	0	0.00	1	66.70	65.40	-1	9,494	-0.01%
2018/03/26	0	0.00	1	66.60	66.60	-1	9,229	-0.01%
2018/03/23	1	67.50	0	0.00	67.30	1	9,172	0.01%
2018/03/20	1	69.00	0	0.00	69.00	1	9,509	0.01%
2018/03/16	1	70.00	0	0.00	71.60	1	9,597	0.01%
2018/03/15	2	71.00	1	70.90	71.20	1	9,530	0.01%
2018/03/14	1	69.60	1	69.80	70.20	0	9,456	0.00%
2018/03/13	1	70.20	4	71.30	69.30	-3	9,385	-0.03%
2018/03/09	2	67.50	2	68.10	68.30	0	9,170	0.00%
2018/03/08	0	0.00	14	68.30	68.30	-14	9,212	-0.15%
2018/03/06	2	69.20	16	69.04	70.00	-14	9,313	-0.15%
2018/03/05	20	69.53	0	0.00	67.30	20	9,315	0.21%
2018/03/02	13	69.67	3	69.63	70.10	10	9,268	0.11%
2018/03/01	7	68.50	7	68.94	67.40	0	9,158	0.00%
2018/02/27	4	71.00	2	69.20	68.50	2	9,426	0.02%
2018/02/26	1	72.00	1	72.00	70.80	0	9,317	0.00%
2018/02/23	1	70.70	2	70.30	70.30	-1	9,106	-0.01%
2018/02/12	3	62.30	4	62.05	61.60	-1	8,805	-0.01%
2018/02/09	2	62.10	2	62.15	62.20	0	8,821	0.00%
2018/02/08	10	65.20	10	65.00	65.20	0	8,771	0.00%
2018/02/07	0	0.00	1	65.40	63.30	-1	8,799	-0.01%
2018/02/06	1	62.90	0	0.00	62.50	1	8,720	0.01%
2018/02/05	4	63.80	4	63.80	64.90	0	8,674	0.00%
2018/02/01	1	65.90	1	66.80	65.10	0	8,771	0.00%
2018/01/31	1	67.70	0	0.00	67.40	1	8,863	0.01%
2018/01/30	0	0.00	5	68.40	66.10	-5	8,844	-0.06%
2018/01/29	1	70.00	21	69.05	69.30	-20	8,766	-0.23%
2018/01/26	1	67.40	0	0.00	67.40	1	8,731	0.01%
2018/01/25	4	67.00	1	66.90	66.70	3	8,749	0.03%
2018/01/24	1	64.90	7	66.14	66.20	-6	8,670	-0.07%
2018/01/23	4	64.50	1	65.00	64.50	3	8,576	0.03%
2018/01/22	20	66.63	0	0.00	66.80	20	8,594	0.23%
2018/01/19	0	0.00	1	66.30	66.30	-1	8,681	-0.01%
2018/01/18	4	66.25	7	65.97	65.50	-3	8,722	-0.03%
2018/01/17	0	0.00	11	64.47	64.50	-11	8,627	-0.13%
2018/01/16	16	64.93	8	64.00	65.00	8	8,693	0.09%
2018/01/15	2	63.60	9	62.88	64.30	-7	8,858	-0.08%
2018/01/12	4	61.58	9	61.84	61.50	-5	8,642	-0.06%
2018/01/11	24	59.74	33	60.15	60.90	-9	8,590	-0.10%
2018/01/10	0	0.00	1	56.80	58.50	-1	8,431	-0.01%
2018/01/05	5	57.00	9	57.30	57.10	-4	9,082	-0.04%
2018/01/04	2	56.20	0	0.00	57.00	2	9,268	0.02%
2018/01/03	1	55.40	0	0.00	56.30	1	9,327	0.01%