頎邦 (6147)-兆豐-台中港券商分點個股進出

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
78.6
漲跌
▲0.1
漲幅
+0.13%
成交量
4,014張
產業
上櫃半導體類股
1169人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港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	3	79.23	0	0.00	78.60	3	7,051	0.04%
2024/05/14	2	79.10	2	78.75	78.50	0	7,069	0.00%
2024/05/13	0	0.00	22	77.93	79.30	-22	7,021	-0.31%
2024/05/10	21	76.89	0	0.00	76.70	21	6,947	0.30%
2024/05/09	0	0.00	14	78.29	77.80	-14	6,878	-0.20%
2024/05/08	0	0.00	2	76.60	75.80	-2	6,760	-0.03%
2024/05/07	0	0.00	0	77.80	76.00	0	6,751	0.00%
2024/05/06	10	77.60	0	0.00	77.50	10	6,713	0.15%
2024/05/03	0	0.00	1	77.50	77.90	-1	6,684	-0.01%
2024/05/02	0	0.00	1	77.00	77.30	-1	6,632	-0.02%
2024/04/30	0	75.80	0	0.00	76.10	0	6,568	0.00%
2024/04/29	1	77.19	0	0.00	77.30	1	6,519	0.02%
2024/04/26	5	77.44	5	77.36	77.80	0	6,469	0.00%
2024/04/23	1	74.10	0	0.00	74.20	1	6,445	0.02%
2024/04/22	1	72.70	0	0.00	73.30	1	6,438	0.02%
2024/04/17	1	77.20	0	0.00	76.80	1	6,182	0.02%
2024/04/16	0	0.00	1	76.30	76.30	-1	6,184	-0.02%
2024/04/10	1	77.60	1	77.50	77.60	0	6,233	0.00%
2024/04/09	0	0.00	1	76.60	76.50	-1	6,264	-0.02%
2024/04/08	2	75.90	0.3	76.20	76.30	1.7	6,319	0.03%
2024/04/03	0	0.00	1	76.30	76.00	-1	6,314	-0.02%
2024/04/02	1	77.00	0	0.00	76.80	1	6,293	0.02%
2024/04/01	5	77.84	2	77.90	77.50	3	6,276	0.05%
2024/03/29	4	77.18	11	79.04	79.00	-7	6,260	-0.11%
2024/03/28	1	77.40	32	77.04	77.90	-31	5,909	-0.52%
2024/03/27	2	74.90	3	76.30	75.80	-1	5,749	-0.02%
2024/03/26	2	74.65	0	0.00	73.90	2	5,745	0.03%
2024/03/22	31	76.19	1	76.90	75.70	30	5,850	0.51%
2024/03/21	2	78.00	5	78.44	78.20	-3	5,888	-0.05%
2024/03/20	4	78.75	1	80.47	77.60	3	5,965	0.05%
2024/03/19	3.3	79.70	11	80.24	78.50	-7.7	6,188	-0.12%
2024/03/18	1	76.40	7	77.63	77.40	-6	6,031	-0.10%
2024/03/15	6.2	76.82	0	0.00	76.50	6.2	6,014	0.10%
2024/03/14	2	77.65	2	77.35	77.50	0	5,953	0.00%
2024/03/13	1	78.99	3.1	78.56	79.00	-2	5,829	-0.03%
2024/03/12	0	0.00	3	77.30	76.80	-3	5,618	-0.05%
2024/03/11	1.1	74.98	0	0.00	75.70	1.1	5,522	0.02%
2024/03/08	7	77.34	16.1	76.26	75.40	-9.1	5,481	-0.17%
2024/03/07	0	0.00	6	73.83	74.60	-6	5,104	-0.12%
2024/03/06	0	0.00	34	73.23	73.80	-34	5,033	-0.68%
2024/03/05	21	72.70	47	72.55	72.80	-26	5,049	-0.51%
2024/03/04	6.5	72.42	3	72.10	72.90	3.5	5,058	0.07%
2024/03/01	46	71.99	17	72.07	71.30	29	5,042	0.58%
2024/02/29	26	71.30	0	0.00	71.00	26	5,009	0.52%
2024/02/27	4	72.18	1	72.00	71.70	3	4,957	0.06%
2024/02/26	8	74.10	5	73.50	73.70	3	4,901	0.06%
2024/02/23	4	75.15	172	74.16	74.00	-168	4,829	-3.48%	大賣/鉅額交易
2024/02/22	22	71.19	82	71.66	71.60	-60	4,518	-1.33%
2024/02/21	3	71.10	70	71.43	71.10	-67	4,489	-1.49%
2024/02/20	70.1	70.65	1	70.50	70.40	69.1	4,458	1.55%
2024/02/19	124	70.99	1	70.00	71.00	123	4,447	2.77%	大買/鉅額交易
2024/02/16	18	69.79	14	70.20	70.00	4	4,423	0.09%
2024/02/15	7	69.53	0	0.00	69.60	7	4,372	0.16%
2024/02/05	11	70.90	0	0.00	71.00	11	4,309	0.26%
2024/02/02	50	71.20	0	0.00	71.30	50	4,281	1.17%
2024/02/01	1	71.10	0	0.00	71.40	1	4,233	0.02%
2024/01/30	9.5	72.09	0	0.00	71.60	9.5	4,194	0.23%
2024/01/29	22	72.63	0	0.00	72.60	22	4,192	0.52%
2024/01/26	0	0.00	22	73.20	73.20	-22	4,196	-0.52%
2024/01/25	1	74.50	0	0.00	73.90	1	4,201	0.02%
2024/01/24	1	73.90	1	74.30	74.20	0	4,207	0.00%
2024/01/23	6	73.90	9	74.50	74.20	-3	4,222	-0.07%
2024/01/22	11	73.42	2	73.55	73.50	9	4,214	0.21%
2024/01/19	2	73.55	1	73.20	73.50	1	4,239	0.02%
2024/01/18	1	72.50	0	0.00	73.00	1	4,239	0.02%
2024/01/17	0	0.00	2.1	73.36	73.00	-2.1	4,229	-0.05%
2024/01/16	0.1	73.10	1	73.10	73.70	-0.9	4,199	-0.02%
2024/01/12	0	0.00	2	72.40	72.60	-2	4,185	-0.05%
2024/01/11	1	72.30	0	0.00	72.20	1	4,165	0.02%
2024/01/10	1	71.60	0	0.00	71.80	1	4,167	0.02%
2024/01/09	0	0.00	3	72.60	72.00	-3	4,147	-0.07%
2024/01/05	0	0.00	1	74.60	74.50	-1	4,113	-0.02%
2024/01/04	0	0.00	7	74.46	74.50	-7	4,072	-0.17%
2024/01/03	3	73.53	45	74.07	74.30	-42	4,021	-1.04%
2023/12/28	22	72.80	0	0.00	72.80	22	3,869	0.57%
2023/12/27	1	72.90	0	0.00	72.90	1	3,858	0.03%
2023/12/26	3	71.77	0	0.00	72.30	3	3,821	0.08%
2023/12/25	2	72.60	0	0.00	72.30	2	3,766	0.05%
2023/12/22	0	0.00	1	72.80	73.30	-1	3,742	-0.03%
2023/12/21	4	72.53	0	72.80	73.50	4	3,659	0.11%
2023/12/20	3	73.30	0	0.00	74.00	3	3,558	0.08%
2023/12/19	18	73.62	15.2	72.45	72.60	2.8	3,435	0.08%
2023/12/18	7	76.06	3	75.80	75.30	4	3,301	0.12%
2023/12/15	30	77.41	25	76.98	76.80	5	3,202	0.16%
2023/12/14	5.2	78.10	5.2	77.74	78.70	0	3,039	0.00%
2023/12/13	1	73.31	3	72.13	73.80	-2	2,631	-0.08%
2023/12/12	13	70.94	52	71.09	71.40	-39	2,569	-1.52%
2023/12/08	7	69.93	0	0.00	69.80	7	2,584	0.27%
2023/12/07	43	70.38	0	0.00	70.00	43	2,654	1.62%
2023/12/06	5	70.20	0	0.00	70.50	5	2,698	0.19%
2023/12/05	23	69.79	24	70.48	70.50	-1	2,733	-0.04%
2023/12/01	1	71.90	1	71.90	72.00	0	2,966	0.00%
2023/11/29	0	0.00	2	71.40	71.30	-2	2,913	-0.07%
2023/11/28	1	70.80	1	70.40	71.00	0	2,910	0.00%
2023/11/20	1	69.80	6	69.68	69.90	-5	3,062	-0.16%
2023/11/17	6	69.25	0	0.00	69.50	6	3,071	0.20%
2023/11/16	1	69.50	0	0.00	69.30	1	3,088	0.03%
2023/11/15	1	69.90	0	0.00	69.90	1	3,118	0.03%
2023/11/13	0	0.00	1	69.50	69.50	-1	3,192	-0.03%
2023/11/10	0	0.00	4	70.05	69.90	-4	3,216	-0.12%
2023/11/09	1	69.70	1	69.80	69.50	0	3,229	0.00%
2023/11/08	1	70.00	0	0.00	69.70	1	3,253	0.03%
2023/11/07	1	70.00	0	0.00	70.10	1	3,249	0.03%
2023/11/03	2	69.30	1	69.40	69.60	1	3,329	0.03%
2023/11/01	1	68.60	1	68.70	68.70	0	3,351	0.00%
2023/10/31	1	68.30	3	68.33	68.00	-2	3,369	-0.06%
2023/10/30	0	0.00	0	68.30	68.30	0	3,372	0.00%
2023/10/27	9	67.90	8	67.58	67.50	1	3,386	0.03%
2023/10/25	24	69.22	1	68.90	68.90	23	3,596	0.64%
2023/10/24	0	0.00	1	68.90	69.20	-1	3,614	-0.03%
2023/10/20	1	68.20	0	0.00	69.00	1	3,584	0.03%
2023/10/17	0	0.00	0.5	67.90	67.90	-0.5	3,588	-0.01%
2023/10/16	1	66.80	0	0.00	66.80	1	3,604	0.03%
2023/10/13	0	0.00	32	67.67	67.50	-32	3,598	-0.89%
2023/10/11	33	67.09	0	0.00	66.80	33	3,656	0.90%
2023/10/05	0	68.57	0	0.00	68.70	0	3,697	0.00%
2023/10/04	0	68.10	0	0.00	68.20	0	3,715	0.00%
2023/09/21	1	68.00	0.2	68.20	67.90	0.8	3,752	0.02%
2023/09/20	0	0.00	7	69.56	69.00	-7	3,746	-0.19%
2023/09/15	1	71.50	0	0.00	71.30	1	3,624	0.03%
2023/09/14	2.2	71.56	0	0.00	71.00	2.2	3,558	0.06%
2023/09/13	1	71.90	1	71.50	71.20	0	3,548	0.00%
2023/09/12	0	71.80	2	71.80	71.50	-2	3,585	-0.06%
2023/09/11	2	71.20	0	71.00	70.90	2	3,580	0.06%
2023/09/07	2	71.70	0	0.00	71.50	2	3,566	0.06%
2023/09/06	6.2	71.76	7	71.81	72.00	-0.8	3,501	-0.02%
2023/09/05	5	69.60	0	69.80	70.10	5	3,326	0.15%
2023/09/04	0	69.10	0	0.00	69.80	0	3,351	0.00%
2023/09/01	1	69.10	1	69.40	69.20	0	3,398	0.00%
2023/08/31	1.3	69.84	2	69.95	69.80	-0.7	3,404	-0.02%
2023/08/30	0	0.00	1	68.70	69.00	-1	3,317	-0.03%
2023/08/29	1	68.80	0	0.00	69.00	1	3,368	0.03%
2023/08/28	6	69.17	5	68.82	68.90	1	3,370	0.03%
2023/08/25	0	0.00	1	68.00	68.20	-1	3,328	-0.03%
2023/08/24	1	67.30	1	67.50	67.20	0	3,303	0.00%
2023/08/10	1	66.30	0	0.00	67.40	1	3,169	0.03%
2023/08/09	0	0.00	1	66.60	67.00	-1	3,141	-0.03%
2023/08/07	0	0.00	2	68.70	68.70	-2	3,077	-0.06%
2023/08/04	0	0.00	2	68.35	68.40	-2	3,076	-0.07%
2023/07/31	4	69.93	5	69.22	69.40	-1	3,017	-0.03%
2023/07/28	5	69.14	10	69.27	69.40	-5	2,937	-0.17%
2023/07/27	1	67.30	1	67.10	67.40	0	2,771	0.00%
2023/07/26	1	66.10	0	0.00	66.40	1	2,769	0.04%
2023/07/18	0	0.00	5.2	66.42	66.80	-5.2	3,007	-0.17%
2023/07/17	0	0.00	1	66.10	66.50	-1	2,986	-0.03%
2023/07/14	5	65.26	10	65.20	65.30	-5	2,957	-0.17%
2023/07/13	1	65.70	0	0.00	64.90	1	3,022	0.03%
2023/07/12	0	0.00	1	64.00	64.40	-1	2,983	-0.03%
2023/07/11	0	0.00	1	63.70	63.70	-1	2,957	-0.03%
2023/07/03	1	63.20	0	0.00	63.30	1	2,997	0.03%
2023/06/26	0	0.00	0.1	62.60	62.30	-0.1	3,109	0.00%
2023/06/21	0	0.00	0.1	63.10	63.00	-0.1	3,110	0.00%
2023/06/20	0	0.00	1	62.70	62.70	-1	3,121	-0.03%
2023/06/19	2	64.70	1.1	64.16	64.20	0.9	3,057	0.03%
2023/06/16	1	64.60	3	64.80	64.90	-2	3,031	-0.07%
2023/06/15	2	69.55	0.1	69.60	69.60	1.9	2,945	0.06%
2023/06/14	0	0.00	6	69.77	69.60	-6	2,870	-0.21%
2023/06/12	1	69.20	6	69.80	69.80	-5	2,812	-0.18%
2023/06/07	0	0.00	1	69.50	69.50	-1	2,785	-0.04%
2023/06/06	0	0.00	1	68.90	69.40	-1	2,817	-0.04%
2023/06/05	1	68.60	1	68.70	68.60	0	2,817	0.00%
2023/06/02	10	68.10	2	67.95	67.60	8	2,843	0.28%
2023/06/01	0	0.00	5	67.00	67.00	-5	2,872	-0.17%
2023/05/31	1	67.10	0	0.00	67.00	1	2,905	0.03%
2023/05/30	3	67.10	0	0.00	66.90	3	2,950	0.10%
2023/05/29	2	67.45	0	67.30	67.10	2	3,052	0.07%
2023/05/26	0	67.20	3	67.10	66.80	-3	3,078	-0.10%
2023/05/19	1	65.50	0	0.00	65.40	1	3,184	0.03%
2023/05/18	0	0.00	1	65.80	65.70	-1	3,157	-0.03%
2023/05/17	6	64.62	0	0.00	65.10	6	3,162	0.19%
2023/05/16	1	64.50	2	64.90	64.30	-1	3,144	-0.03%
2023/05/15	0	0.00	3	64.80	64.70	-3	3,120	-0.10%
2023/05/12	0	0.00	1	64.70	65.00	-1	3,124	-0.03%
2023/05/11	0	0.00	2	65.05	64.70	-2	3,126	-0.06%
2023/05/10	1.1	64.65	0	0.00	65.00	1.1	3,166	0.03%
2023/05/09	0.1	65.70	0	0.00	65.30	0.1	3,156	0.00%
2023/05/08	1	66.10	0	0.00	66.00	1	3,139	0.03%
2023/05/04	5	65.60	0	0.00	65.80	5	3,260	0.15%
2023/04/28	1	66.50	40	66.00	65.90	-39	3,254	-1.20%
2023/04/17	1	69.30	0	0.00	69.10	1	2,874	0.03%
2023/04/14	0	0.00	2	69.30	69.50	-2	2,845	-0.07%
2023/04/11	6	68.00	1	68.60	68.70	5	2,790	0.18%
2023/04/10	1	67.60	2	67.95	67.50	-1	2,756	-0.04%
2023/04/06	0	69.45	0	0.00	69.90	0	2,677	0.00%
2023/03/31	0	0.00	1	69.50	69.30	-1	2,644	-0.04%
2023/03/30	0	0.00	2	69.20	68.90	-2	2,608	-0.08%
2023/03/29	1	68.50	2	69.10	68.40	-1	2,575	-0.04%
2023/03/28	0	70.57	0	0.00	70.00	0	2,525	0.00%
2023/03/27	0	70.40	0	0.00	70.60	0	2,549	0.00%
2023/03/24	2	70.50	0	0.00	70.30	2	2,552	0.08%
2023/03/23	0	0.00	12.2	71.06	71.00	-12.2	2,533	-0.48%
2023/03/21	6	71.02	0.5	70.80	70.60	5.5	2,463	0.22%
2023/03/20	1	70.30	6	70.33	70.40	-5	2,441	-0.20%
2023/03/17	0	0.00	0.2	69.80	70.00	-0.2	2,425	-0.01%
2023/03/14	1	69.60	0	0.00	69.20	1	2,382	0.04%
2023/03/13	0	0.00	6	69.60	70.30	-6	2,356	-0.25%
2023/03/09	0	0.00	0.1	70.80	70.90	-0.1	2,292	0.00%
2023/03/08	1	70.40	0	0.00	70.40	1	2,200	0.05%
2023/03/06	0	0.00	1	70.20	70.20	-1	2,104	-0.05%
2023/03/02	0	0.00	1	68.70	69.00	-1	1,967	-0.05%
2023/03/01	9	68.08	9	68.50	69.00	0	1,912	0.00%
2023/02/24	0	0.00	1.4	67.43	67.30	-1.4	1,805	-0.08%
2023/02/23	1	67.10	2.4	67.03	67.10	-1.4	1,761	-0.08%
2023/02/22	0	0.00	20.4	65.90	66.00	-20.4	1,712	-1.19%
2023/02/21	0	0.00	0.4	65.30	65.30	-0.4	1,673	-0.02%
2023/02/14	0	0.00	8	64.28	64.40	-8	1,806	-0.44%
2023/02/13	0	0.00	0	63.10	63.30	0	1,847	0.00%
2023/02/08	0	0.00	1	64.00	64.30	-1	1,849	-0.05%
2023/02/06	0	0.00	1	62.80	63.40	-1	1,766	-0.06%
2023/02/03	1	63.30	0	0.00	63.30	1	1,753	0.06%
2023/02/01	1	58.90	1	59.60	60.50	0	1,692	0.00%
2023/01/31	0	0.00	3	60.90	60.50	-3	1,668	-0.18%
2023/01/30	0	0.00	0	60.80	60.80	0	1,652	0.00%
2023/01/17	0	0.00	5	60.40	60.70	-5	1,648	-0.30%
2023/01/16	0.3	60.40	0	0.00	60.40	0.3	1,661	0.02%
2023/01/13	0.2	60.70	0	0.00	60.90	0.2	1,674	0.01%
2023/01/12	0	0.00	12	61.20	61.00	-12	1,670	-0.72%
2023/01/11	2	60.55	1	60.70	60.60	1	1,673	0.06%
2023/01/09	12	59.35	0	0.00	59.60	12	1,684	0.71%
2022/12/30	0	0.00	0	59.20	57.40	0	1,723	0.00%
2022/12/29	0	0.00	2	58.70	58.90	-2	1,700	-0.12%
2022/12/27	0	0.00	0.1	58.50	59.00	-0.1	1,690	-0.01%
2022/12/23	1	57.40	1	58.00	58.60	0	1,710	0.00%
2022/12/19	0	0.00	2	59.60	59.40	-2	1,761	-0.11%
2022/12/15	0	0.00	0.1	59.00	59.10	-0.1	1,735	-0.01%
2022/12/06	1	59.10	0	0.00	59.00	1	1,892	0.05%
2022/12/02	1	58.80	0	0.00	59.40	1	1,936	0.05%
2022/11/30	5	57.92	0	0.00	58.20	5	1,932	0.26%
2022/11/18	1	59.10	0	0.00	58.90	1	1,973	0.05%
2022/11/17	0	0.00	0.8	58.87	59.30	-0.8	1,982	-0.04%
2022/11/16	0	0.00	3	59.47	59.50	-3	1,979	-0.15%
2022/11/15	0	0.00	1	58.10	58.20	-1	1,910	-0.05%
2022/11/14	0.4	57.60	0	0.00	57.70	0.4	1,904	0.02%
2022/11/11	0	0.00	2	57.40	57.50	-2	1,891	-0.11%
2022/11/10	0	0.00	3	56.90	57.10	-3	1,879	-0.16%
2022/11/09	0	0.00	1	57.10	57.20	-1	1,877	-0.05%
2022/11/07	1	54.80	0	0.00	56.20	1	1,884	0.05%
2022/11/03	0	0.00	1	54.90	54.90	-1	1,904	-0.05%
2022/11/02	41	54.70	41	54.60	54.80	0	1,931	0.00%
2022/10/27	0	53.50	0.3	53.40	53.90	-0.3	1,971	-0.02%
2022/10/25	2	52.80	1	54.00	52.80	1	2,055	0.05%
2022/10/21	1	53.50	3	53.80	53.30	-2	2,057	-0.10%
2022/10/20	0	0.00	2	53.20	53.30	-2	2,086	-0.10%
2022/10/19	0	0.00	1	53.20	53.10	-1	2,109	-0.05%
2022/10/17	0	0.00	2	49.95	51.80	-2	2,148	-0.09%
2022/10/13	2	49.90	0	0.00	49.45	2	2,365	0.08%
2022/10/07	0	0.00	63	51.86	52.00	-63	2,585	-2.44%
2022/10/06	1	51.50	32	51.81	52.00	-31	2,641	-1.17%
2022/10/05	5	52.12	0	0.00	51.90	5	2,695	0.19%
2022/09/30	1	50.00	0	0.00	50.50	1	2,808	0.04%
2022/09/29	0	0.00	6	51.30	51.30	-6	2,848	-0.21%
2022/09/28	1	50.00	0	0.00	50.00	1	2,880	0.03%
2022/09/27	0	51.40	0	0.00	51.10	0	2,891	0.00%
2022/09/26	2	51.30	0	0.00	51.30	2	2,911	0.07%
2022/09/23	1	53.20	0	0.00	52.70	1	2,939	0.03%
2022/09/22	1	52.50	0	0.00	53.20	1	2,997	0.03%
2022/09/21	1	53.50	0	0.00	53.50	1	3,019	0.03%
2022/09/19	3	54.23	1	54.00	53.90	2	3,051	0.07%
2022/09/14	1	55.30	0.1	55.80	55.60	0.9	3,106	0.03%
2022/09/13	1.4	56.25	0	0.00	56.20	1.4	3,116	0.04%
2022/09/12	0.2	56.50	1	56.40	56.40	-0.8	3,150	-0.03%
2022/09/08	0	56.40	3	56.77	56.80	-3	3,244	-0.09%
2022/09/07	0.3	54.80	0	0.00	54.50	0.3	3,246	0.01%
2022/09/06	4	55.25	0	0.00	55.10	4	3,244	0.12%
2022/09/05	0	55.90	0	0.00	55.60	0	3,238	0.00%
2022/09/02	0	56.30	0	0.00	56.20	0	3,258	0.00%
2022/08/25	1	56.70	1	57.10	57.20	0	3,293	0.00%
2022/08/24	10	56.40	0	0.00	56.60	10	3,305	0.30%
2022/08/23	19	56.56	0	0.00	56.50	19	3,308	0.57%
2022/08/19	20	57.00	0	0.00	57.30	20	3,297	0.61%
2022/08/18	2	56.60	0	0.00	56.80	2	3,308	0.06%
2022/08/15	2	56.80	1	56.40	56.60	1	3,266	0.03%
2022/08/11	1	55.50	0	0.00	55.40	1	3,211	0.03%
2022/08/10	1	55.50	2	55.40	55.10	-1	3,237	-0.03%
2022/08/09	0	0.00	0.5	55.20	55.90	-0.5	3,244	-0.02%
2022/08/08	0	0.00	1	54.50	55.70	-1	3,223	-0.03%
2022/08/04	1	54.90	14	54.50	54.70	-13	3,169	-0.41%
2022/08/03	0	0.00	3	54.20	54.40	-3	3,149	-0.10%
2022/08/01	3	55.40	1	55.60	55.60	2	3,115	0.06%
2022/07/29	1.3	54.70	0	0.00	54.70	1.3	3,092	0.04%
2022/07/28	3	54.40	0	0.00	54.10	3	3,111	0.10%
2022/07/26	1	54.80	0	0.00	54.30	1	3,109	0.03%
2022/07/22	2	54.80	0	0.00	55.80	2	3,117	0.06%
2022/07/21	0	0.00	3	54.60	55.20	-3	3,108	-0.10%
2022/07/20	46	54.48	1	55.30	54.90	45	3,053	1.47%
2022/07/19	0.3	59.80	1	59.70	59.90	-0.8	2,925	-0.03%
2022/07/18	2	59.10	2	58.80	59.80	0	2,812	0.00%
2022/07/15	1	57.40	0	0.00	57.60	1	2,749	0.04%
2022/07/14	0	0.00	1	55.00	56.00	-1	2,729	-0.04%
2022/07/13	3	55.50	0	0.00	55.20	3	2,705	0.11%
2022/07/12	2	55.30	0	0.00	55.20	2	2,735	0.07%
2022/07/11	1	56.90	0	0.00	57.00	1	2,713	0.04%
2022/07/08	2	57.00	1	56.40	57.60	1	2,699	0.04%
2022/07/07	1	55.00	2	55.85	56.00	-1	2,654	-0.04%
2022/07/06	2	55.45	0	0.00	54.60	2	2,617	0.08%
2022/07/05	2	57.05	1	57.10	57.00	1	2,616	0.04%
2022/06/30	14	60.06	0	0.00	59.30	14	2,660	0.53%
2022/06/29	3	62.13	5	62.00	61.80	-2	2,613	-0.08%
2022/06/28	1	63.30	0	0.00	63.30	1	2,601	0.04%
2022/06/23	6	63.77	1	64.10	64.40	5	2,603	0.19%
2022/06/22	3	65.53	1	64.80	64.80	2	2,584	0.08%
2022/06/14	3	68.10	0	0.00	68.40	3	2,600	0.12%
2022/06/10	1	69.30	0	0.00	69.30	1	2,721	0.04%
2022/06/07	194	70.14	194	70.01	70.10	0	3,013	0.00%	大買/大賣/
2022/06/06	0	0.00	1	69.70	69.60	-1	3,113	-0.03%
2022/05/31	0	0.00	3	69.20	69.40	-3	3,431	-0.09%
2022/05/30	0	0.00	3	69.07	69.10	-3	3,610	-0.08%
2022/05/27	2	68.05	0	0.00	68.30	2	3,696	0.05%
2022/05/26	1	68.10	0	0.00	67.80	1	3,956	0.03%
2022/05/24	0	0.00	2	68.35	68.20	-2	4,161	-0.05%
2022/05/23	1	68.90	0	0.00	68.60	1	4,170	0.02%
2022/05/20	2	69.00	0	0.00	69.20	2	4,213	0.05%
2022/05/19	4	68.93	0	0.00	69.10	4	4,244	0.09%
2022/05/18	0	0.00	2	70.00	69.60	-2	4,247	-0.05%
2022/05/17	1	68.20	2	68.70	69.10	-1	4,244	-0.02%
2022/05/13	0	0.00	1	67.60	67.60	-1	4,270	-0.02%
2022/05/12	3	67.13	0	0.00	66.80	3	4,328	0.07%
2022/05/11	0	0.00	1	68.30	68.00	-1	4,348	-0.02%
2022/05/10	1	67.30	1	67.90	68.20	0	4,398	0.00%
2022/05/09	0	0.00	0.5	67.70	67.50	-0.5	4,427	-0.01%
2022/05/06	0	0.00	3	68.17	68.30	-3	4,459	-0.07%
2022/05/05	3	68.10	0	0.00	68.10	3	4,489	0.07%
2022/04/29	4	67.75	0	0.00	67.10	4	4,652	0.09%
2022/04/28	0	0.00	9	67.29	67.50	-9	4,708	-0.19%
2022/04/27	1	65.70	0	0.00	66.20	1	4,755	0.02%
2022/04/26	2	67.10	0	0.00	67.10	2	4,793	0.04%
2022/04/25	1	67.40	0	0.00	67.50	1	4,996	0.02%
2022/04/20	2	68.40	0	0.00	68.40	2	5,576	0.04%
2022/04/19	3	69.00	1	69.10	68.60	2	5,707	0.04%
2022/04/18	4	68.65	2.3	68.89	68.70	1.8	5,891	0.03%
2022/04/15	6	66.55	0	0.00	67.20	6	5,900	0.10%
2022/04/13	1	66.30	0	0.00	67.00	1	5,980	0.02%
2022/04/12	0	66.50	0	0.00	66.40	0	6,020	0.00%
2022/04/11	5	66.30	0	0.00	66.50	5	6,035	0.08%
2022/04/07	4	67.70	1.3	67.48	67.20	2.8	6,010	0.05%
2022/04/06	2	68.55	0.5	68.75	68.60	1.5	5,998	0.03%
2022/04/01	1	68.80	1	69.20	69.40	0	5,996	0.00%
2022/03/31	1	69.10	0	0.00	69.10	1	6,024	0.02%
2022/03/30	1	70.00	0	0.00	69.40	1	6,038	0.02%
2022/03/29	1	70.20	2	69.70	69.70	-1	6,019	-0.02%
2022/03/28	10.1	69.80	0	0.00	70.10	10.1	6,014	0.17%
2022/03/25	0	0.00	0.5	70.80	70.60	-0.5	6,012	-0.01%
2022/03/24	3	71.20	3	71.10	71.50	0	5,988	0.00%
2022/03/23	7	71.09	38.1	71.77	71.20	-31.1	6,099	-0.51%
2022/03/22	3	71.80	1	71.60	71.90	2	6,060	0.03%
2022/03/21	28	71.41	4	71.28	71.30	24	6,057	0.40%
2022/03/18	14	71.20	3	71.00	71.80	11	6,091	0.18%
2022/03/17	0	70.60	6.1	70.34	70.90	-6.1	6,092	-0.10%
2022/03/16	8	69.21	0	0.00	69.10	8	6,106	0.13%
2022/03/15	3.1	69.57	3	69.50	69.50	0.1	6,110	0.00%
2022/03/14	0.1	70.90	0	0.00	71.00	0.1	6,116	0.00%
2022/03/11	0	0.00	4	71.20	71.30	-4	6,124	-0.07%
2022/03/10	7	71.66	6.5	71.73	71.20	0.5	6,140	0.01%
2022/03/09	2	70.95	1	71.10	71.60	1	5,957	0.02%
2022/03/08	0	0.00	11.5	69.43	68.90	-11.5	5,926	-0.19%
2022/03/07	8	69.16	16	69.63	69.10	-8	5,954	-0.13%
2022/03/04	8	71.30	0	0.00	71.10	8	5,901	0.14%
2022/03/03	69.5	71.70	63	72.79	72.60	6.5	5,821	0.11%
2022/03/02	2	70.70	3	71.00	70.90	-1	5,710	-0.02%
2022/03/01	9	71.00	6	71.18	71.00	3	5,644	0.05%
2022/02/25	2	68.60	3	68.67	68.90	-1	5,436	-0.02%
2022/02/24	5	67.04	4	67.15	66.80	1	5,384	0.02%
2022/02/23	1	68.80	1	68.80	68.70	0	5,384	0.00%
2022/02/22	0	0.00	3	68.30	68.30	-3	5,427	-0.06%
2022/02/18	0	0.00	3	68.60	68.90	-3	5,625	-0.05%
2022/02/17	2	68.80	6	68.55	68.80	-4	5,766	-0.07%
2022/02/16	2	68.35	3	68.40	68.00	-1	5,908	-0.02%
2022/02/15	2	68.25	0	0.00	67.90	2	5,989	0.03%
2022/02/14	2	68.05	1.9	68.43	68.10	0.1	6,058	0.00%
2022/02/10	6	69.40	1	69.70	69.70	5	6,133	0.08%
2022/02/09	1	69.10	0	0.00	69.00	1	6,181	0.02%
2022/02/08	7	68.39	1	68.40	68.90	6	6,192	0.10%
2022/02/07	1	67.70	0	0.00	67.80	1	6,251	0.02%
2022/01/26	1	68.50	2	68.30	67.90	-1	6,270	-0.02%
2022/01/25	0	0.00	1	68.40	68.00	-1	6,349	-0.02%
2022/01/24	6	67.78	7	68.09	68.70	-1	6,324	-0.02%
2022/01/21	1	69.10	1	69.20	69.00	0	6,414	0.00%
2022/01/20	1	69.80	4	69.58	70.00	-3	6,570	-0.05%
2022/01/19	0	0.00	6.6	69.79	69.10	-6.6	6,547	-0.10%
2022/01/18	8.9	70.52	9.1	70.43	70.00	-0.2	6,512	0.00%
2022/01/17	33	68.55	26	69.35	69.80	7	6,332	0.11%
2022/01/14	2.5	67.82	0	0.00	68.20	2.5	6,251	0.04%
2022/01/13	18.5	68.54	24	69.15	69.00	-5.5	6,178	-0.09%
2022/01/12	38	67.98	31	67.90	68.00	7	5,884	0.12%
2022/01/11	0	0.00	5	67.84	67.90	-5	5,789	-0.09%
2022/01/10	14	66.51	13	66.78	67.20	1	5,604	0.02%
2022/01/07	4	66.30	1	66.60	66.40	3	5,575	0.05%
2022/01/06	0	0.00	2	66.60	66.90	-2	5,563	-0.04%
2022/01/05	2	66.45	2	66.80	66.50	0	5,612	0.00%
2022/01/04	0	0.00	2	66.95	66.50	-2	5,711	-0.04%
2022/01/03	1	67.20	7	66.97	66.80	-6	5,891	-0.10%
2021/12/30	4	66.50	0	0.00	66.70	4	5,912	0.07%
2021/12/29	2	66.50	1	67.10	66.40	1	5,926	0.02%
2021/12/28	1	67.20	0	0.00	66.90	1	5,968	0.02%
2021/12/27	2	66.40	11	66.55	67.10	-9	6,008	-0.15%
2021/12/24	0	66.20	0	0.00	66.10	0	6,032	0.00%
2021/12/23	0	66.00	4	65.95	66.00	-4	6,077	-0.07%
2021/12/22	1	65.50	2	65.45	65.50	-1	6,209	-0.02%
2021/12/21	0	65.00	0.8	64.90	65.40	-0.8	6,223	-0.01%
2021/12/20	2	64.75	0	0.00	64.90	2	6,219	0.03%
2021/12/17	13	65.00	0	0.00	65.10	13	6,237	0.21%
2021/12/16	2	66.25	0	0.00	66.30	2	6,179	0.03%
2021/12/15	4	65.48	2	65.65	65.30	2	6,181	0.03%
2021/12/14	1	65.90	0	0.00	65.70	1	6,194	0.02%
2021/12/13	0	66.90	1	67.10	66.70	-1	6,159	-0.02%
2021/12/10	2	66.70	1	66.00	66.90	1	6,196	0.02%
2021/12/09	1	66.20	2	66.20	66.30	-1	6,246	-0.02%
2021/12/08	3	67.20	3	67.73	66.80	0	6,222	0.00%
2021/12/07	5	67.36	2	67.40	67.10	3	6,240	0.05%
2021/12/06	1	67.30	1	68.00	67.50	0	6,299	0.00%
2021/12/03	0	0.00	3	67.63	67.60	-3	6,489	-0.05%
2021/12/02	5	67.76	1	67.60	67.80	4	6,877	0.06%
2021/12/01	0.6	67.44	13	67.71	67.90	-12.4	8,230	-0.15%
2021/11/30	1	67.20	1	66.90	67.00	0	8,300	0.00%
2021/11/29	0	66.80	2	65.65	66.60	-2	8,409	-0.02%
2021/11/26	0	66.80	4	66.55	66.20	-4	8,647	-0.05%
2021/11/25	3	67.27	2	67.30	67.20	1	8,665	0.01%
2021/11/24	1	67.00	0	0.00	67.30	1	8,766	0.01%
2021/11/23	5	67.62	1	67.50	67.60	4	8,957	0.04%
2021/11/22	2	68.20	3	68.03	68.30	-1	8,989	-0.01%
2021/11/19	0	0.00	1	67.70	67.30	-1	9,026	-0.01%
2021/11/18	9	67.34	4	68.08	67.20	5	9,051	0.06%
2021/11/17	5	66.54	5	66.92	66.90	0	8,947	0.00%
2021/11/16	12.1	67.08	4	66.80	66.80	8.1	8,857	0.09%
2021/11/15	3	68.20	6	67.40	68.20	-3	8,763	-0.03%
2021/11/12	24	65.50	30	66.04	66.70	-6	8,674	-0.07%
2021/11/11	1	65.60	5	64.80	64.90	-4	8,625	-0.05%
2021/11/10	0	0.00	1	66.00	66.00	-1	8,639	-0.01%
2021/11/09	23	66.56	0	0.00	66.00	23	8,759	0.26%
2021/11/08	1	65.80	0	0.00	65.90	1	8,730	0.01%
2021/11/05	0	0.00	1	65.20	65.80	-1	8,761	-0.01%
2021/11/04	1	65.20	0	0.00	65.20	1	8,919	0.01%
2021/11/02	3	65.10	2.2	64.85	63.60	0.8	9,371	0.01%
2021/11/01	6	65.00	0	0.00	65.10	6	9,820	0.06%
2021/10/29	3	65.07	0	0.00	64.30	3	10,157	0.03%
2021/10/28	17	65.04	1	65.40	65.20	16	10,080	0.16%
2021/10/27	3	64.47	22	64.55	64.50	-19	9,998	-0.19%
2021/10/26	5	63.60	0	0.00	63.20	5	10,238	0.05%
2021/10/25	1	63.10	0	0.00	63.10	1	10,223	0.01%
2021/10/22	1.6	62.78	1	62.50	63.40	0.6	10,272	0.01%
2021/10/21	49	62.84	45	62.12	62.00	4	10,391	0.04%
2021/10/20	3	62.40	2	63.15	62.50	1	10,371	0.01%
2021/10/19	1	62.60	2	62.25	62.60	-1	10,431	-0.01%
2021/10/18	11	61.93	2	61.70	61.60	9	10,449	0.09%
2021/10/15	1	61.90	10	62.02	62.10	-9	10,594	-0.08%
2021/10/14	5	61.30	5	61.30	61.10	0	10,699	0.00%
2021/10/13	18	60.68	1	60.70	61.00	17	10,799	0.16%
2021/10/12	2	62.30	0	0.00	62.00	2	10,866	0.02%
2021/10/08	13	64.10	7	63.50	63.30	6	11,163	0.05%
2021/10/07	2	65.90	1	65.80	65.90	1	11,005	0.01%
2021/10/06	1	64.90	0	0.00	64.60	1	11,053	0.01%
2021/10/04	0	0.00	2	65.65	65.00	-2	11,081	-0.02%
2021/10/01	0	0.00	2	66.70	67.30	-2	11,063	-0.02%
2021/09/29	7	67.66	2	68.10	67.20	5	11,088	0.05%
2021/09/28	1	70.50	1	70.20	70.10	0	10,983	0.00%
2021/09/23	11	71.07	10	71.50	71.00	1	10,987	0.01%
2021/09/17	5	71.60	0.2	71.50	71.60	4.8	11,223	0.04%
2021/09/16	1	71.70	1	71.90	71.80	0	11,224	0.00%
2021/09/15	3	72.50	0	0.00	71.80	3	11,200	0.03%
2021/09/14	3	72.90	0.1	73.10	72.70	2.9	11,146	0.03%
2021/09/13	1	73.80	1	74.00	73.70	0	11,062	0.00%
2021/09/10	11.1	74.34	19	74.41	74.50	-7.9	11,038	-0.07%
2021/09/09	10.1	73.55	5	74.00	73.50	5.1	10,992	0.05%
2021/09/08	9.1	74.12	10	73.52	73.30	-0.9	10,921	-0.01%
2021/09/07	11	74.73	9.3	75.01	74.40	1.7	10,732	0.02%
2021/09/06	69.1	82.52	57	79.66	78.00	12.1	10,307	0.12%
2021/09/03	1	79.90	1.2	79.65	81.10	-0.2	8,879	0.00%
2021/09/02	1	79.90	1	79.00	79.40	0	8,739	0.00%
2021/09/01	0	0.00	3	78.20	80.40	-3	8,616	-0.03%
2021/08/31	0.1	76.50	0.2	77.10	77.10	-0.1	8,442	0.00%
2021/08/27	1	72.60	1	75.00	75.80	0	8,235	0.00%
2021/08/25	0	73.00	0	0.00	72.50	0	7,914	0.00%
2021/08/24	0.4	73.60	1	74.00	73.60	-0.6	7,814	-0.01%
2021/08/23	0	0.00	1	74.50	74.50	-1	7,774	-0.01%
2021/08/19	1	74.60	0	0.00	73.10	1	7,799	0.01%
2021/08/18	0	0.00	1	74.50	75.00	-1	7,769	-0.01%
2021/08/17	1	73.70	0	0.00	73.60	1	7,721	0.01%
2021/08/13	0	74.60	11	76.10	73.60	-11	7,604	-0.14%
2021/08/12	1	76.60	3	76.70	77.70	-2	7,512	-0.03%
2021/08/11	3.1	75.71	0	0.00	76.10	3.1	7,479	0.04%
2021/08/10	7	77.06	0	0.00	77.60	7	7,395	0.10%
2021/08/09	9.3	79.89	2.2	81.48	78.40	7.1	7,253	0.10%
2021/08/06	14	81.07	21	80.82	80.90	-7	7,024	-0.10%
2021/08/05	24	80.53	58	80.75	80.20	-34	6,752	-0.50%
2021/08/04	48	78.40	7	78.54	79.30	41	6,309	0.65%
2021/08/03	2	75.40	2	75.95	76.00	0	6,020	0.00%
2021/08/02	3.1	74.48	2	75.80	75.30	1.1	5,948	0.02%
2021/07/30	2	75.05	23	74.87	75.00	-21	5,915	-0.35%
2021/07/29	0	0.00	3	71.51	72.70	-3	5,731	-0.05%
2021/07/28	4	70.98	0	0.00	71.40	4	5,731	0.07%
2021/07/27	1	73.60	0.2	73.50	73.30	0.9	5,775	0.01%
2021/07/26	1	73.20	1	72.80	72.90	0	5,705	0.00%
2021/07/22	1	71.70	2	71.20	71.40	-1	5,670	-0.02%
2021/07/21	1	69.50	0	0.00	69.70	1	5,620	0.02%
2021/07/20	6.2	75.37	5	74.40	74.30	1.2	5,503	0.02%
2021/07/19	2.1	76.69	0	0.00	76.70	2.1	5,366	0.04%
2021/07/16	10	77.29	8	77.19	77.70	2	5,334	0.04%
2021/07/15	8	77.83	31.1	77.03	77.20	-23.1	5,233	-0.44%
2021/07/14	3	74.20	2	74.00	74.40	1	4,848	0.02%
2021/07/13	3	75.00	1	75.10	73.90	2	4,873	0.04%
2021/07/12	2	74.25	3.1	74.38	74.70	-1.1	4,849	-0.02%
2021/07/08	0	0.00	4	73.62	73.80	-4	4,827	-0.08%
2021/07/07	2	72.90	0	0.00	73.10	2	4,826	0.04%
2021/07/06	1	73.30	13	73.35	73.30	-12	4,837	-0.25%
2021/07/05	12	72.00	16	72.49	72.50	-4	4,784	-0.08%
2021/07/02	1	71.30	0	0.00	71.50	1	4,789	0.02%
2021/07/01	2	71.30	0	0.00	71.10	2	4,861	0.04%
2021/06/30	3	71.27	2	71.90	72.00	1	4,933	0.02%
2021/06/29	21	72.12	17	72.15	71.90	4	4,933	0.08%
2021/06/28	12	72.21	4	72.05	72.80	8	4,940	0.16%
2021/06/25	1	70.50	0	0.00	70.20	1	4,782	0.02%
2021/06/23	1	69.70	0	0.00	69.60	1	4,879	0.02%
2021/06/22	1	69.10	2	69.30	69.60	-1	4,933	-0.02%
2021/06/21	2	69.20	1	69.20	69.10	1	4,978	0.02%
2021/06/17	0	0.00	1	69.90	70.60	-1	5,159	-0.02%
2021/06/16	2	70.10	0	0.00	70.00	2	5,570	0.04%
2021/06/11	0	0.00	2	70.70	70.30	-2	5,983	-0.03%
2021/06/10	0	0.00	1	69.90	70.50	-1	6,026	-0.02%
2021/06/09	6	69.65	1	69.80	69.20	5	6,028	0.08%
2021/06/08	1	69.50	4	70.00	70.80	-3	6,018	-0.05%
2021/06/07	0	0.00	2	68.20	68.40	-2	5,972	-0.03%
2021/06/04	10	67.80	0	0.00	68.40	10	6,017	0.17%
2021/06/03	1	68.40	0	0.00	68.30	1	6,179	0.02%
2021/06/01	2	68.20	0	0.00	68.20	2	6,438	0.03%
2021/05/28	5	67.60	8	67.95	68.20	-3	6,787	-0.04%
2021/05/27	9	66.31	2	66.60	66.00	7	6,957	0.10%
2021/05/26	1	66.60	3	67.03	67.30	-2	6,957	-0.03%
2021/05/25	5	66.72	5	66.96	66.90	0	7,011	0.00%
2021/05/24	2	64.85	2	65.20	65.10	0	7,036	0.00%
2021/05/21	1	64.20	1	64.40	64.50	0	7,126	0.00%
2021/05/20	6	65.68	0	0.00	64.40	6	7,215	0.08%
2021/05/19	0	0.00	2	66.70	66.60	-2	7,194	-0.03%
2021/05/18	1	64.80	2	65.05	66.50	-1	7,226	-0.01%
2021/05/17	2	63.10	0	0.00	62.80	2	7,313	0.03%
2021/05/14	3	66.50	3	66.80	66.60	0	7,287	0.00%
2021/05/13	0	65.60	4	64.85	65.20	-4	7,294	-0.05%
2021/05/12	3	63.97	1	65.50	64.50	2	7,288	0.03%
2021/05/11	5	67.86	5	67.78	67.10	0	7,276	0.00%
2021/05/10	1	70.80	0	0.00	71.00	1	7,238	0.01%
2021/05/07	7	70.80	2	70.80	71.00	5	7,429	0.07%
2021/05/06	7	71.11	0	0.00	70.60	7	7,469	0.09%
2021/05/05	2	70.60	1	71.00	70.40	1	7,787	0.01%
2021/05/04	3	70.17	1	71.20	71.60	2	7,862	0.03%
2021/05/03	3	75.73	0	0.00	73.90	3	7,892	0.04%
2021/04/29	0	0.00	3	77.60	77.40	-3	7,910	-0.04%
2021/04/28	6	76.87	0	0.00	78.20	6	7,975	0.08%
2021/04/26	1	76.80	1	76.50	76.90	0	8,350	0.00%
2021/04/23	0	0.00	1	76.00	76.00	-1	8,475	-0.01%
2021/04/22	1.5	76.77	15	76.72	75.20	-13.5	8,655	-0.16%
2021/04/21	4	77.38	0	0.00	77.50	4	8,814	0.05%
2021/04/20	4	76.95	3	77.03	76.60	1	8,958	0.01%
2021/04/19	2	77.00	2	78.15	77.10	0	9,392	0.00%
2021/04/16	3	77.77	7	77.99	77.90	-4	9,443	-0.04%
2021/04/15	1	75.70	3	76.50	76.50	-2	9,484	-0.02%
2021/04/14	2.4	74.84	5	75.80	75.30	-2.6	9,628	-0.03%
2021/04/13	1	77.20	3	76.80	76.40	-2	9,586	-0.02%
2021/04/12	2	77.95	2	78.40	77.50	0	9,552	0.00%
2021/04/09	2	77.90	0	0.00	78.00	2	9,547	0.02%
2021/04/08	2	77.75	2	77.90	77.60	0	9,492	0.00%
2021/04/07	0	0.00	3	77.70	77.80	-3	9,452	-0.03%
2021/04/06	2	79.35	5	79.54	79.00	-3	9,396	-0.03%
2021/04/01	1	77.60	2	77.60	78.00	-1	9,316	-0.01%
2021/03/31	3	77.80	2	78.06	77.70	1	9,285	0.01%
2021/03/30	1	77.60	2	77.40	77.80	-1	9,223	-0.01%
2021/03/25	0	76.00	4	75.88	76.10	-4	9,189	-0.04%
2021/03/23	2	75.50	1	76.10	75.80	1	9,116	0.01%
2021/03/22	3	75.13	5	75.10	74.70	-2	9,009	-0.02%
2021/03/19	25	76.91	11	76.53	76.00	14	8,985	0.16%
2021/03/18	5	76.34	6	76.85	77.90	-1	8,602	-0.01%
2021/03/17	1	73.80	0	0.00	73.50	1	8,297	0.01%
2021/03/16	2	73.30	0	0.00	73.70	2	8,465	0.02%
2021/03/15	9	73.04	1	73.29	73.60	8	8,607	0.09%
2021/03/12	2	73.10	14	73.10	72.70	-12	8,634	-0.14%
2021/03/10	2	71.60	0.1	71.50	71.70	1.9	8,969	0.02%
2021/03/09	5	70.80	0	0.00	71.40	5	8,988	0.06%
2021/03/08	8	72.93	1	71.90	72.20	7	8,885	0.08%
2021/03/05	4	73.65	0	0.00	72.70	4	8,795	0.05%
2021/03/04	9	73.99	20	74.19	74.10	-11	8,709	-0.13%
2021/03/03	6	73.85	5	74.12	75.10	1	8,584	0.01%
2021/03/02	4	76.30	27	75.83	75.50	-23	8,370	-0.27%
2021/02/26	0	74.00	0	0.00	74.10	0	8,284	0.00%
2021/02/25	10	74.73	0	0.00	74.50	10	8,286	0.12%
2021/02/24	4	74.55	6	73.80	74.40	-2	8,260	-0.02%
2021/02/23	11	74.14	5.1	74.42	74.40	5.9	8,214	0.07%
2021/02/22	11	73.95	17	74.37	75.50	-6	8,142	-0.07%
2021/02/19	5	73.20	0	0.00	73.20	5	8,051	0.06%
2021/02/18	1	73.50	3	73.20	73.90	-2	8,059	-0.02%
2021/02/17	3	73.90	60.1	73.27	73.50	-57.1	8,050	-0.71%
2021/02/05	10	70.71	1	71.40	71.30	9	7,963	0.11%
2021/02/04	0	0.00	1	70.20	70.30	-1	8,045	-0.01%
2021/02/02	0	0.00	1.1	71.04	72.40	-1.1	8,171	-0.01%
2021/02/01	1	69.10	0	0.00	69.50	1	8,259	0.01%
2021/01/29	18	70.97	19	70.26	69.20	-1	8,380	-0.01%
2021/01/28	5	73.28	0	0.00	72.50	5	8,195	0.06%
2021/01/27	14	77.16	23	76.37	75.70	-9	8,077	-0.11%
2021/01/26	1	75.30	0	0.00	75.70	1	7,652	0.01%
2021/01/25	13	75.53	7	75.86	75.70	6	7,537	0.08%
2021/01/22	10	74.83	10	75.29	75.40	0	7,400	0.00%
2021/01/20	19	76.05	44	75.46	73.70	-25	7,247	-0.34%
2021/01/19	4	74.53	52	74.12	74.50	-48	6,991	-0.69%
2021/01/18	20	73.33	4.1	75.13	73.90	15.9	6,871	0.23%
2021/01/15	45	74.04	4	74.18	74.50	41	6,733	0.61%
2021/01/14	4	73.05	34	73.64	73.80	-30	6,597	-0.45%
2021/01/13	55	71.89	7	72.11	72.10	48	6,359	0.75%
2021/01/12	6	71.85	13	71.38	70.40	-7	6,189	-0.11%
2021/01/11	6	69.32	2	68.90	69.30	4	5,733	0.07%
2021/01/08	1	68.70	1.1	68.19	68.20	-0.1	5,658	0.00%
2021/01/07	4	67.98	3	67.57	68.00	1	5,631	0.02%
2021/01/06	6	67.27	2	66.40	66.30	4	5,544	0.07%
2021/01/04	5	66.80	0.1	67.10	67.40	4.9	5,549	0.09%
2020/12/29	2	65.80	1	66.80	65.80	1	5,641	0.02%
2020/12/28	0	0.00	1.1	66.31	66.40	-1.1	5,700	-0.02%
2020/12/25	1	66.20	1	66.40	66.20	0	5,808	0.00%
2020/12/24	0	0.00	1	66.20	65.70	-1	5,943	-0.02%
2020/12/23	9	66.07	1	66.80	65.70	8	6,053	0.13%
2020/12/22	1	66.30	6	67.42	66.30	-5	6,265	-0.08%
2020/12/21	1	66.50	1	65.20	66.50	0	6,312	0.00%
2020/12/17	1.1	65.42	1	65.60	65.40	0.1	6,740	0.00%
2020/12/16	1	66.00	1	66.70	66.20	0	6,843	0.00%
2020/12/15	7	65.86	0	0.00	65.30	7	6,937	0.10%
2020/12/14	3	66.97	2	67.45	66.90	1	7,196	0.01%
2020/12/11	7	67.31	2	67.25	67.40	5	7,464	0.07%
2020/12/10	8	69.06	2	69.00	68.70	6	7,457	0.08%
2020/12/09	0	0.00	11	67.78	69.00	-11	7,231	-0.15%
2020/12/08	2	66.20	6	65.88	66.20	-4	7,038	-0.06%
2020/12/07	4	67.05	1	66.80	66.60	3	7,006	0.04%
2020/12/04	16	67.33	17	67.44	67.40	-1	6,886	-0.01%
2020/12/03	0	0.00	2	66.20	66.20	-2	6,546	-0.03%
2020/12/02	1	65.60	2	65.60	65.80	-1	6,477	-0.02%
2020/12/01	0	0.00	5	64.70	65.20	-5	6,433	-0.08%
2020/11/27	1	64.80	0	0.00	64.70	1	6,320	0.02%
2020/11/25	2	66.60	2	66.20	65.40	0	6,267	0.00%
2020/11/24	3	65.67	0	0.00	65.80	3	6,159	0.05%
2020/11/23	1	65.40	0	0.00	65.50	1	6,145	0.02%
2020/11/20	0	0.00	5	64.80	64.90	-5	6,156	-0.08%
2020/11/19	1	64.40	1	64.40	64.50	0	6,148	0.00%
2020/11/17	2	65.30	0	0.00	65.30	2	6,139	0.03%
2020/11/16	0	0.00	4	65.05	64.70	-4	6,165	-0.06%
2020/11/13	1	65.60	2	64.80	65.00	-1	6,144	-0.02%
2020/11/12	1	66.30	4	65.70	65.60	-3	6,125	-0.05%
2020/11/11	2	65.00	0	0.00	65.00	2	6,016	0.03%
2020/11/10	1	64.90	2	64.80	64.90	-1	5,943	-0.02%
2020/11/09	5	64.90	18	63.99	64.20	-13	5,793	-0.22%
2020/11/06	3	63.73	0	0.00	64.00	3	5,608	0.05%
2020/11/03	0	0.00	6	62.62	62.50	-6	5,420	-0.11%
2020/10/29	15	62.67	0	0.00	63.00	15	5,497	0.27%
2020/10/28	0	0.00	2	63.10	62.90	-2	5,606	-0.04%
2020/10/27	0	0.00	4	62.85	62.90	-4	5,640	-0.07%
2020/10/23	8	62.93	21	62.60	62.80	-13	5,800	-0.22%
2020/10/21	20	61.70	0	0.00	61.50	20	5,936	0.34%
2020/10/20	1	61.60	0	0.00	61.70	1	6,041	0.02%
2020/10/19	2	62.00	0	0.00	61.50	2	6,278	0.03%
2020/10/15	2	61.50	10	61.30	60.60	-8	6,530	-0.12%
2020/10/14	0	0.00	3	61.30	61.20	-3	6,619	-0.05%
2020/10/12	5	62.40	0	0.00	62.60	5	6,671	0.07%
2020/10/07	0	0.00	2	62.40	62.30	-2	6,683	-0.03%
2020/10/06	2	62.80	1	63.50	62.60	1	6,690	0.01%
2020/09/30	8	63.59	1	63.50	63.40	7	6,793	0.10%
2020/09/29	2	63.35	17	62.96	63.80	-15	6,767	-0.22%
2020/09/28	6	62.62	5	62.76	62.30	1	6,792	0.01%
2020/09/25	18	63.18	10	62.54	61.70	8	6,828	0.12%
2020/09/24	2	64.30	12	63.28	64.50	-10	6,761	-0.15%
2020/09/23	13	63.69	12	64.07	63.70	1	6,709	0.01%
2020/09/22	2	62.90	6	62.78	63.10	-4	6,519	-0.06%
2020/09/21	8	62.64	5	62.72	62.40	3	6,430	0.05%
2020/09/18	3	62.50	4.3	62.22	62.10	-1.3	6,390	-0.02%
2020/09/17	11	62.15	141	61.93	62.10	-130	6,440	-2.02%	大賣/鉅額交易
2020/09/16	2	61.05	43	60.72	61.00	-41	6,182	-0.66%
2020/09/15	0	0.00	1	57.90	59.00	-1	5,942	-0.02%
2020/09/11	0	0.00	2	57.05	57.20	-2	6,047	-0.03%
2020/09/10	1	57.50	1	57.20	57.20	0	6,092	0.00%
2020/09/09	0	0.00	1	56.40	57.20	-1	6,143	-0.02%
2020/09/08	1	57.30	0	0.00	56.90	1	6,235	0.02%
2020/09/07	1	56.80	1	56.90	57.00	0	6,322	0.00%
2020/09/03	0	0.00	1	56.90	57.00	-1	6,538	-0.02%
2020/09/02	1	56.40	0	0.00	56.30	1	6,662	0.02%
2020/08/31	12	56.58	0	0.00	56.20	12	7,075	0.17%
2020/08/26	0	0.00	4	56.60	57.20	-4	7,295	-0.05%
2020/08/25	11	55.42	0	0.00	55.30	11	7,306	0.15%
2020/08/24	1	54.80	10	55.00	55.00	-9	7,378	-0.12%
2020/08/20	3	55.37	1	55.20	55.20	2	7,528	0.03%
2020/08/19	0	0.00	1	57.90	57.00	-1	7,581	-0.01%
2020/08/18	1	58.00	0	0.00	58.10	1	7,650	0.01%
2020/08/17	1	58.40	4	58.20	58.60	-3	7,938	-0.04%
2020/08/14	4	57.40	0	0.00	57.70	4	8,121	0.05%
2020/08/12	2	57.30	0	0.00	57.40	2	8,237	0.02%
2020/08/11	3	58.20	0	0.00	57.80	3	8,324	0.04%
2020/08/10	1	58.30	1	58.50	58.50	0	8,498	0.00%
2020/08/07	0	0.00	3	59.00	58.30	-3	8,783	-0.03%
2020/08/06	20	59.20	0	0.00	58.80	20	8,943	0.22%
2020/08/05	52	59.29	1	59.30	59.10	51	9,043	0.56%
2020/08/04	1	58.70	1	59.00	59.00	0	9,170	0.00%
2020/08/03	9	58.54	7	58.20	58.20	2	9,516	0.02%
2020/07/31	7	60.37	46	59.93	59.90	-39	9,528	-0.41%
2020/07/30	13	60.15	2	60.15	60.30	11	9,559	0.12%
2020/07/29	69	58.11	0	0.00	58.70	69	9,761	0.71%
2020/07/28	3	58.00	0	0.00	56.70	3	10,312	0.03%
2020/07/27	2	58.15	0	0.00	57.90	2	10,360	0.02%
2020/07/24	1	59.10	110	59.08	59.10	-109	10,314	-1.06%	大賣/鉅額交易
2020/07/23	11	60.36	8	60.38	60.20	3	10,247	0.03%
2020/07/22	11	64.99	5	64.88	65.40	6	10,050	0.06%
2020/07/21	5	64.58	6	64.97	64.30	-1	9,878	-0.01%
2020/07/20	62	64.50	0	0.00	64.10	62	9,873	0.63%
2020/07/17	30	66.30	0	0.00	65.30	30	9,864	0.30%
2020/07/16	0	0.00	50	65.64	65.80	-50	10,082	-0.50%
2020/07/15	1	65.70	0	0.00	65.70	1	10,334	0.01%
2020/07/13	71	65.45	1	65.80	65.80	70	10,395	0.67%
2020/07/10	1	65.20	0	0.00	65.10	1	10,466	0.01%
2020/07/09	7	67.17	52	67.07	66.90	-45	10,336	-0.44%
2020/07/08	7	67.43	11	67.33	67.60	-4	10,258	-0.04%
2020/07/07	21	67.00	13	66.96	66.70	8	10,186	0.08%
2020/07/06	53	67.81	4	67.80	68.00	49	10,039	0.49%
2020/07/03	7	66.80	1	66.90	66.90	6	9,910	0.06%
2020/07/02	10	65.43	65	65.38	65.90	-55	9,817	-0.56%
2020/07/01	50	64.15	3	64.50	64.30	47	9,704	0.48%
2020/06/30	11	64.57	0	0.00	64.30	11	9,635	0.11%
2020/06/29	1	64.00	15	63.77	64.20	-14	9,556	-0.15%
2020/06/24	0	0.00	123	63.41	64.00	-123	9,483	-1.30%	大賣/鉅額交易
2020/06/23	4	63.10	1	63.00	63.10	3	9,367	0.03%
2020/06/22	10	63.00	2	62.65	62.90	8	9,351	0.09%
2020/06/19	10	62.20	2	62.70	62.90	8	9,352	0.09%
2020/06/18	2	62.20	1	61.40	62.30	1	9,280	0.01%
2020/06/17	4	61.80	1	61.80	61.70	3	9,204	0.03%
2020/06/16	5	61.94	107	61.89	61.90	-102	9,236	-1.10%	大賣/鉅額交易
2020/06/15	27	61.34	4	61.40	61.00	23	9,285	0.25%
2020/06/12	0	0.00	116	60.05	61.00	-116	9,248	-1.25%	大賣/鉅額交易
2020/06/11	66	61.48	1	61.00	60.70	65	9,251	0.70%
2020/06/10	68	62.04	7	61.41	62.00	61	9,156	0.67%
2020/06/09	40	62.56	3	62.37	61.90	37	9,132	0.41%
2020/06/08	43	63.19	11	62.95	63.10	32	9,098	0.35%
2020/06/05	2	62.80	152	62.55	62.80	-150	8,902	-1.68%	大賣/鉅額交易
2020/06/04	81	61.70	4	61.40	61.50	77	8,719	0.88%
2020/06/03	56	61.30	8	61.20	61.40	48	8,688	0.55%
2020/06/02	111	61.70	3	61.80	61.30	108	8,577	1.26%	大買/鉅額交易
2020/06/01	17	61.61	3	61.63	61.70	14	8,496	0.16%
2020/05/29	11	61.30	0	0.00	61.40	11	8,429	0.13%
2020/05/28	6	61.20	1	61.50	60.90	5	8,383	0.06%
2020/05/26	6	60.98	6	61.20	61.10	0	8,290	0.00%
2020/05/25	2	60.35	6	60.08	60.70	-4	8,155	-0.05%
2020/05/22	16	60.49	27	60.70	60.20	-11	8,059	-0.14%
2020/05/21	16	59.28	0	0.00	59.70	16	7,789	0.21%
2020/05/20	0	0.00	1	58.40	58.40	-1	7,631	-0.01%
2020/05/19	1.3	58.85	1	59.00	58.80	0.3	7,618	0.00%
2020/05/18	0	0.00	3	58.43	58.20	-3	7,609	-0.04%
2020/05/15	13	59.39	10	58.50	58.90	3	7,552	0.04%
2020/05/14	3	59.60	11	59.11	58.10	-8	7,383	-0.11%
2020/05/13	6	60.68	3	60.47	60.80	3	7,110	0.04%
2020/05/12	0	0.00	1	61.00	61.30	-1	6,963	-0.01%
2020/05/11	3	61.53	25	61.62	61.40	-22	6,866	-0.32%
2020/05/08	41	61.03	8	61.20	60.80	33	6,743	0.49%
2020/05/07	5	59.20	20	59.26	59.50	-15	6,377	-0.24%
2020/05/06	7	59.09	7	59.39	59.00	0	6,287	0.00%
2020/05/05	15	58.53	17	58.66	59.20	-2	6,175	-0.03%
2020/05/04	25	58.64	10	58.95	59.00	15	5,859	0.26%
2020/04/30	15	55.58	12	54.66	56.60	3	5,207	0.06%
2020/04/29	0	0.00	10	54.20	54.20	-10	5,088	-0.20%
2020/04/28	10	54.20	0	0.00	54.00	10	5,101	0.20%
2020/04/27	1	53.60	3	54.03	54.10	-2	5,143	-0.04%
2020/04/24	0	0.00	1	53.00	53.00	-1	5,093	-0.02%
2020/04/23	4	52.48	1	52.80	52.60	3	5,093	0.06%
2020/04/22	7	52.70	1	52.20	52.60	6	5,010	0.12%
2020/04/21	25	54.63	7	53.33	53.10	18	4,869	0.37%
2020/04/20	18	57.71	1	57.80	57.30	17	4,575	0.37%
2020/04/17	0	0.00	51	55.34	56.00	-51	4,292	-1.19%
2020/04/16	50	54.20	1	53.80	54.40	49	4,181	1.17%
2020/04/14	1	54.60	0	0.00	54.20	1	4,077	0.02%
2020/04/13	1	53.80	1	54.10	53.60	0	4,114	0.00%
2020/04/10	0	0.00	2	53.00	53.00	-2	4,166	-0.05%
2020/04/09	0	0.00	1	53.60	53.40	-1	4,259	-0.02%
2020/04/08	1	53.60	0	0.00	53.60	1	4,296	0.02%
2020/04/06	0	0.00	5	50.30	50.60	-5	4,187	-0.12%
2020/04/01	2	49.60	1	49.50	50.10	1	4,187	0.02%
2020/03/31	1	49.50	0	0.00	49.50	1	4,200	0.02%
2020/03/30	1	49.65	0	0.00	49.70	1	4,167	0.02%
2020/03/24	1	46.85	0	0.00	46.75	1	4,033	0.02%
2020/03/23	0	0.00	1	46.10	44.85	-1	4,126	-0.02%
2020/03/20	1	47.65	0	0.00	45.85	1	4,202	0.02%
2020/03/19	0	0.00	2	46.43	45.10	-2	4,310	-0.05%
2020/03/18	1	51.10	0	0.00	50.10	1	4,301	0.02%
2020/03/17	0	0.00	5	51.50	51.00	-5	4,312	-0.12%
2020/03/16	3	53.60	4	54.73	53.60	-1	4,319	-0.02%
2020/03/13	0	0.00	2	50.25	54.60	-2	4,334	-0.05%
2020/03/12	4	55.30	0	0.00	54.70	4	4,346	0.09%
2020/03/11	4	58.40	4	58.40	57.50	0	4,353	0.00%
2020/03/10	0	0.00	3	57.17	57.70	-3	4,610	-0.07%
2020/03/04	0	0.00	6	58.65	58.90	-6	5,013	-0.12%
2020/03/03	1	59.20	1	59.00	58.70	0	5,164	0.00%
2020/03/02	0	0.00	1	57.80	58.20	-1	5,453	-0.02%
2020/02/26	2	59.65	1	59.80	59.30	1	5,731	0.02%
2020/02/24	0	0.00	4	60.00	59.60	-4	5,713	-0.07%
2020/02/21	0	0.00	1	60.30	60.00	-1	5,704	-0.02%
2020/02/20	2	60.50	0	0.00	60.40	2	5,729	0.03%
2020/02/19	5	60.46	0	0.00	60.30	5	5,715	0.09%
2020/02/18	2	60.80	2	61.40	60.50	0	5,718	0.00%
2020/02/17	1	61.20	0	0.00	61.10	1	5,721	0.02%
2020/02/14	0	0.00	2	61.30	61.70	-2	5,692	-0.04%
2020/02/13	1	61.60	0	0.00	61.00	1	5,677	0.02%
2020/02/12	11	62.11	2	62.25	62.00	9	5,655	0.16%
2020/02/11	2	60.90	1	61.30	61.50	1	5,653	0.02%
2020/02/10	2	59.90	0	0.00	60.00	2	5,684	0.04%
2020/02/06	0	0.00	3	61.20	61.50	-3	5,769	-0.05%
2020/02/05	1	60.60	0	0.00	60.70	1	5,954	0.02%
2020/02/04	0	0.00	4	59.90	60.80	-4	6,003	-0.07%
2020/02/03	4	58.73	0	0.00	59.40	4	6,032	0.07%
2020/01/31	0	0.00	1	59.90	60.60	-1	6,006	-0.02%
2020/01/30	1	60.30	0	0.00	60.30	1	6,060	0.02%
2020/01/17	1	65.20	0	0.00	65.70	1	6,026	0.02%
2020/01/13	2	66.50	7	66.34	66.10	-5	6,246	-0.08%
2020/01/09	0	0.00	2	65.10	65.50	-2	6,358	-0.03%
2020/01/07	4	63.90	3	64.53	64.30	1	6,423	0.02%
2020/01/06	6	65.90	9	65.39	64.80	-3	6,394	-0.05%
2020/01/03	7	68.16	4	67.85	67.20	3	6,405	0.05%
2020/01/02	0	0.00	4	68.15	68.40	-4	6,381	-0.06%
2019/12/31	3	67.37	0	0.00	67.20	3	6,322	0.05%
2019/12/30	1	67.40	0	0.00	67.40	1	6,351	0.02%
2019/12/27	3	67.40	1	67.30	67.70	2	6,366	0.03%
2019/12/26	5	67.00	0	0.00	67.20	5	6,365	0.08%
2019/12/24	0	0.00	3	65.83	65.70	-3	6,444	-0.05%
2019/12/23	1	67.00	0	0.00	66.20	1	6,485	0.02%
2019/12/20	0	0.00	8	67.00	66.80	-8	6,508	-0.12%
2019/12/19	1	67.40	0	0.00	67.30	1	6,508	0.02%
2019/12/18	1	68.20	1	67.90	67.50	0	6,518	0.00%
2019/12/17	11	67.37	0	0.00	67.20	11	6,526	0.17%
2019/12/16	3	67.97	4	67.38	66.40	-1	6,471	-0.02%
2019/12/13	2	64.40	2	65.45	66.10	0	6,351	0.00%
2019/12/12	2	66.10	0	0.00	65.30	2	6,471	0.03%
2019/12/11	0	0.00	6	65.40	65.80	-6	6,678	-0.09%
2019/12/10	0	0.00	1	65.80	66.10	-1	6,612	-0.02%
2019/12/09	0	0.00	1	66.00	66.10	-1	6,643	-0.02%
2019/12/06	2	65.20	5	66.20	65.00	-3	6,611	-0.05%
2019/12/05	0	0.00	16	65.38	65.50	-16	6,614	-0.24%
2019/12/02	8	62.56	0	0.00	62.30	8	6,303	0.13%
2019/11/28	0	0.00	4	62.73	63.40	-4	6,317	-0.06%
2019/11/27	11	61.00	13	61.82	62.60	-2	6,228	-0.03%
2019/11/26	6	62.67	5	62.54	62.30	1	5,915	0.02%
2019/11/14	8	60.00	0	0.00	60.00	8	5,750	0.14%
2019/11/08	3	61.40	0	0.00	61.10	3	5,824	0.05%
2019/11/06	1	61.90	1	61.90	61.60	0	5,802	0.00%
2019/11/05	3	62.73	0	0.00	62.20	3	5,800	0.05%
2019/11/04	11	62.50	7	62.50	62.60	4	5,761	0.07%
2019/11/01	0	0.00	1	61.00	61.10	-1	5,616	-0.02%
2019/10/29	1	60.10	0	0.00	59.90	1	5,913	0.02%
2019/10/25	1	61.40	0	0.00	61.20	1	5,863	0.02%
2019/10/23	0	0.00	1	61.00	61.10	-1	5,934	-0.02%
2019/10/22	0	0.00	1	61.00	60.30	-1	5,994	-0.02%
2019/10/21	0	0.00	1	59.80	60.60	-1	6,022	-0.02%
2019/10/18	0	0.00	2	59.45	59.60	-2	6,050	-0.03%
2019/10/14	1	57.70	0	0.00	57.30	1	6,316	0.02%
2019/10/07	5	59.10	0	0.00	59.10	5	6,446	0.08%
2019/10/03	1	58.90	0	0.00	58.90	1	6,588	0.02%
2019/10/01	0	0.00	3	58.27	58.40	-3	6,620	-0.05%
2019/09/27	0	0.00	4	57.53	57.50	-4	6,683	-0.06%
2019/09/25	3	59.10	0	0.00	58.40	3	6,888	0.04%
2019/09/24	1	59.20	2	59.10	58.80	-1	7,255	-0.01%
2019/09/23	3	58.70	0	0.00	58.60	3	7,281	0.04%
2019/09/20	3	58.67	2	59.05	58.50	1	7,282	0.01%
2019/09/18	2	59.55	3	59.73	59.70	-1	7,220	-0.01%
2019/09/17	5	59.88	5	59.90	59.50	0	7,192	0.00%
2019/09/16	7	61.23	2	61.25	61.00	5	7,126	0.07%
2019/09/11	12	62.98	0	0.00	63.50	12	7,329	0.16%
2019/09/10	1	63.70	12	63.07	63.00	-11	7,299	-0.15%
2019/09/09	4	64.35	0	0.00	63.20	4	7,261	0.06%
2019/09/06	10	64.46	1	65.10	64.30	9	7,277	0.12%
2019/09/05	0	0.00	1	64.80	64.10	-1	7,245	-0.01%
2019/09/04	0	0.00	2	63.65	63.80	-2	7,168	-0.03%
2019/09/03	1	63.60	0	0.00	63.40	1	7,294	0.01%
2019/08/30	1	61.90	0	0.00	62.60	1	7,377	0.01%
2019/08/29	0	0.00	1	61.40	61.20	-1	7,448	-0.01%
2019/08/28	1	60.50	1.8	60.72	60.90	-0.8	7,596	-0.01%
2019/08/26	2	60.70	4	60.70	60.60	-2	7,810	-0.03%
2019/08/23	0	0.00	1	61.90	62.30	-1	7,845	-0.01%
2019/08/22	1	62.40	0	0.00	61.90	1	7,863	0.01%
2019/08/21	0	0.00	1	62.00	62.20	-1	7,882	-0.01%
2019/08/20	6	63.22	0	0.00	62.50	6	8,046	0.07%
2019/08/19	1	62.70	0	0.00	63.20	1	8,193	0.01%
2019/08/13	2	61.80	0	0.00	61.60	2	9,115	0.02%
2019/08/12	3	62.77	0	0.00	62.50	3	9,207	0.03%
2019/08/06	3	60.60	1	61.30	61.20	2	9,323	0.02%
2019/08/05	5	60.48	4	61.10	61.10	1	9,370	0.01%
2019/08/02	3	60.70	0	0.00	60.80	3	9,463	0.03%
2019/08/01	4	63.18	0	0.00	63.00	4	9,370	0.04%
2019/07/29	0	0.00	2	64.85	64.80	-2	9,725	-0.02%
2019/07/26	5	64.40	1	64.40	64.60	4	10,007	0.04%
2019/07/25	3	64.37	2	64.40	64.70	1	10,123	0.01%
2019/07/24	1	67.30	0	0.00	67.30	1	10,078	0.01%
2019/07/22	6	67.05	1	66.90	67.30	5	10,012	0.05%
2019/07/17	2	66.20	0	0.00	67.00	2	10,026	0.02%
2019/07/16	1	66.90	3	67.37	67.00	-2	10,032	-0.02%
2019/07/12	1	65.40	2	65.65	65.50	-1	9,921	-0.01%
2019/07/11	19	65.72	5	66.48	65.50	14	9,976	0.14%
2019/07/10	5	64.92	0	0.00	64.80	5	9,919	0.05%
2019/07/05	0	0.00	17	64.75	64.90	-17	10,056	-0.17%
2019/07/04	2	64.00	0	0.00	64.80	2	10,070	0.02%
2019/07/03	3	64.70	1	64.10	64.60	2	10,040	0.02%
2019/07/02	3	65.23	3	65.37	65.60	0	9,969	0.00%
2019/07/01	2	64.45	71	65.11	64.90	-69	9,925	-0.70%
2019/06/28	20	60.50	1	61.00	60.50	19	9,612	0.20%
2019/06/27	0	0.00	1	61.30	61.50	-1	9,646	-0.01%
2019/06/25	49	60.19	1	60.30	60.40	48	9,666	0.50%
2019/06/24	3	61.00	0	0.00	61.10	3	9,635	0.03%
2019/06/21	1	61.40	3	61.63	60.80	-2	9,674	-0.02%
2019/06/20	21	61.20	57	61.59	61.80	-36	9,584	-0.38%
2019/06/19	31	58.32	1	58.30	59.20	30	9,430	0.32%
2019/06/18	1	57.00	1	57.40	57.00	0	9,376	0.00%
2019/06/17	2	56.90	3	56.87	57.00	-1	9,591	-0.01%
2019/06/14	8	57.09	3	57.50	56.30	5	9,938	0.05%
2019/06/12	0	0.00	5	57.70	58.00	-5	9,981	-0.05%
2019/06/11	3	58.30	0	0.00	57.30	3	9,965	0.03%
2019/06/10	0	0.00	4	56.85	57.60	-4	9,804	-0.04%
2019/06/06	2	55.30	1	56.80	55.10	1	9,743	0.01%
2019/06/05	5	56.92	1	57.00	56.60	4	9,652	0.04%
2019/06/03	0	0.00	1	57.60	57.30	-1	9,476	-0.01%
2019/05/31	1	57.60	1	57.80	58.30	0	9,479	0.00%
2019/05/30	5	56.30	1	56.10	56.00	4	9,417	0.04%
2019/05/28	1	54.70	1	54.80	54.60	0	9,400	0.00%
2019/05/27	4	54.15	6	55.05	54.70	-2	9,378	-0.02%
2019/05/24	7	56.00	3	56.00	55.60	4	9,242	0.04%
2019/05/23	5	56.76	1	55.90	55.60	4	9,259	0.04%
2019/05/22	12	62.93	2	62.90	61.60	10	8,835	0.11%
2019/05/21	17	62.27	5	61.80	62.70	12	8,704	0.14%
2019/05/20	2	63.40	22	63.53	63.00	-20	8,563	-0.23%
2019/05/17	6	66.05	6	65.23	64.80	0	8,522	0.00%
2019/05/16	0	0.00	1	68.30	67.30	-1	8,512	-0.01%
2019/05/15	2	68.80	6	69.18	68.80	-4	8,547	-0.05%
2019/05/14	3	65.00	1	67.90	68.20	2	8,587	0.02%
2019/05/13	4	68.30	4	68.70	67.60	0	8,553	0.00%
2019/05/10	19	71.47	16	70.44	70.30	3	8,577	0.03%
2019/05/09	2	71.00	8	72.10	71.70	-6	8,565	-0.07%
2019/05/07	9	73.14	8	73.14	73.00	1	8,588	0.01%
2019/05/06	6	69.98	3	71.93	72.10	3	8,464	0.04%
2019/05/03	3	71.67	3	72.83	72.70	0	8,301	0.00%
2019/05/02	7	71.50	2	71.65	71.30	5	8,258	0.06%
2019/04/30	1	69.80	0	0.00	70.00	1	8,171	0.01%
2019/04/29	3	70.00	0	0.00	70.10	3	8,247	0.04%
2019/04/26	1	71.60	0	0.00	71.30	1	8,221	0.01%
2019/04/25	0	0.00	1	72.80	72.50	-1	8,158	-0.01%
2019/04/24	2	71.60	2	71.95	71.20	0	8,092	0.00%
2019/04/23	2	70.35	0	0.00	70.30	2	8,014	0.02%
2019/04/18	0	0.00	6	70.17	69.40	-6	7,908	-0.08%
2019/04/17	0	0.00	1	71.60	71.50	-1	7,871	-0.01%
2019/04/16	2	70.30	12	70.57	71.00	-10	7,812	-0.13%
2019/04/15	6	68.58	0	0.00	69.00	6	7,722	0.08%
2019/04/12	1	71.00	0	0.00	69.20	1	7,806	0.01%
2019/04/11	5	73.00	0	0.00	72.10	5	7,751	0.06%
2019/04/09	14	72.49	1	72.10	72.20	13	7,665	0.17%
2019/04/08	0	0.00	1	73.60	73.10	-1	7,654	-0.01%
2019/04/03	1	74.30	1	73.60	73.50	0	7,618	0.00%
2019/04/01	0	0.00	10	72.30	72.50	-10	7,552	-0.13%
2019/03/28	5	70.90	1	70.60	70.60	4	7,486	0.05%
2019/03/26	6	71.13	0	0.00	71.00	6	7,478	0.08%
2019/03/22	0	0.00	2	72.55	72.30	-2	7,390	-0.03%
2019/03/21	8	75.14	5	75.30	75.00	3	7,272	0.04%
2019/03/20	2	76.25	3	75.43	75.50	-1	7,225	-0.01%
2019/03/19	6	74.47	7	74.40	75.30	-1	7,156	-0.01%
2019/03/18	1	69.60	0	0.00	70.00	1	6,847	0.01%
2019/03/15	1	70.00	2	69.45	69.10	-1	6,800	-0.01%
2019/03/14	0	0.00	5	69.30	69.00	-5	6,800	-0.07%
2019/03/12	5	68.40	5	69.20	68.20	0	7,133	0.00%
2019/03/08	3	67.57	0	0.00	67.50	3	7,518	0.04%
2019/03/06	2	68.20	0	0.00	68.00	2	7,654	0.03%
2019/03/04	1	67.00	0	0.00	67.20	1	7,760	0.01%
2019/02/22	2	68.90	3	67.87	67.80	-1	7,692	-0.01%
2019/02/21	1	66.20	0	0.00	66.90	1	7,593	0.01%
2019/02/20	2	66.20	2	65.90	66.00	0	7,611	0.00%
2019/02/19	2	66.20	5	65.76	65.80	-3	7,634	-0.04%
2019/02/13	3	67.20	0	0.00	67.00	3	7,649	0.04%
2019/02/11	1	67.80	2	67.60	67.80	-1	7,714	-0.01%
2019/01/29	1	65.20	0	0.00	65.40	1	7,934	0.01%
2019/01/28	0	0.00	1	64.50	64.50	-1	7,957	-0.01%
2019/01/25	1	64.00	0	0.00	63.40	1	8,103	0.01%
2019/01/24	4	62.33	3	62.47	63.90	1	8,265	0.01%
2019/01/23	5	61.78	5	61.80	61.70	0	8,199	0.00%
2019/01/22	1	64.30	0	0.00	65.10	1	7,988	0.01%
2019/01/18	0	0.00	1	62.60	62.70	-1	7,898	-0.01%
2019/01/16	2	62.95	0	0.00	63.50	2	7,960	0.03%
2019/01/14	0	0.00	1	61.40	60.90	-1	7,925	-0.01%
2019/01/10	1	60.70	1	61.40	61.40	0	7,984	0.00%
2019/01/09	3	59.23	5	59.80	60.30	-2	8,001	-0.02%
2019/01/07	1	58.30	1	58.70	57.50	0	7,979	0.00%
2019/01/04	1	56.50	0	0.00	56.40	1	8,016	0.01%
2019/01/03	1	61.30	0	0.00	59.80	1	8,023	0.01%
2019/01/02	1	62.20	1	62.00	61.90	0	7,968	0.00%
2018/12/28	6	61.65	6	62.00	62.00	0	8,044	0.00%
2018/12/27	12	61.88	14	61.83	61.80	-2	8,236	-0.02%
2018/12/26	18	60.86	18	61.16	60.80	0	8,213	0.00%
2018/12/25	14	60.92	12	60.15	60.10	2	8,312	0.02%
2018/12/24	1	63.40	0	0.00	62.30	1	8,307	0.01%
2018/12/12	0	0.00	1	62.20	62.00	-1	8,743	-0.01%
2018/12/06	1	61.30	0	0.00	58.20	1	8,607	0.01%
2018/12/05	1	61.20	1	62.50	62.60	0	8,527	0.00%
2018/12/04	2	63.30	3	62.70	63.10	-1	8,441	-0.01%
2018/12/03	0	0.00	2	60.60	61.00	-2	8,220	-0.02%
2018/11/30	3	59.90	3	59.90	59.50	0	8,169	0.00%
2018/11/29	2	59.80	1	61.00	59.90	1	8,257	0.01%
2018/11/28	1	58.90	1	59.00	59.00	0	8,210	0.00%
2018/11/27	2	58.35	5	57.16	58.20	-3	8,238	-0.04%
2018/11/26	0	0.00	1	54.80	55.50	-1	8,183	-0.01%
2018/11/23	16	54.46	15	54.10	54.10	1	8,415	0.01%
2018/11/22	7	55.27	5	54.50	54.50	2	8,620	0.02%
2018/11/20	0	0.00	2	55.30	55.80	-2	8,547	-0.02%
2018/11/19	1	55.00	0	0.00	54.10	1	8,406	0.01%
2018/11/15	2	55.20	0	0.00	55.90	2	8,243	0.02%
2018/11/13	0	0.00	1	52.30	54.00	-1	8,069	-0.01%
2018/11/09	3	54.57	0	0.00	54.60	3	7,979	0.04%
2018/11/08	61	55.29	62	53.84	53.80	-1	7,904	-0.01%
2018/11/07	16	55.13	12	54.83	54.80	4	7,787	0.05%
2018/11/06	26	58.19	30	57.82	56.10	-4	7,650	-0.05%
2018/11/05	2	61.40	1	61.60	59.30	1	7,507	0.01%
2018/11/02	7	61.16	8	60.86	61.40	-1	7,391	-0.01%
2018/11/01	1	61.10	2	59.85	61.10	-1	7,228	-0.01%
2018/10/30	0	0.00	1	56.40	56.50	-1	6,977	-0.01%
2018/10/26	6	52.65	5	52.80	52.80	1	6,996	0.01%
2018/10/25	15	55.07	17	54.73	53.70	-2	6,943	-0.03%
2018/10/24	1	58.60	0	0.00	58.00	1	6,925	0.01%
2018/10/23	0	0.00	1	58.70	58.00	-1	6,891	-0.01%
2018/10/16	0	0.00	1	54.90	54.80	-1	6,906	-0.01%
2018/10/11	0	0.00	1	50.90	54.10	-1	7,002	-0.01%
2018/10/09	0	0.00	6	54.27	54.40	-6	6,935	-0.09%
2018/10/05	2	55.35	1	56.70	55.10	1	7,012	0.01%
2018/10/04	4	58.80	1	58.40	59.00	3	7,104	0.04%
2018/10/03	3	58.90	0	0.00	58.80	3	7,203	0.04%
2018/10/02	1	60.80	4	61.05	61.20	-3	7,209	-0.04%
2018/10/01	3	61.07	1	60.50	60.70	2	7,363	0.03%
2018/09/27	9	58.99	8	58.13	59.00	1	7,422	0.01%
2018/09/26	1	61.70	1	61.70	61.20	0	7,261	0.00%
2018/09/25	1	60.60	0	0.00	60.80	1	7,301	0.01%
2018/09/14	1	66.40	0	0.00	65.80	1	7,265	0.01%
2018/09/07	0	0.00	2	68.20	68.40	-2	6,897	-0.03%
2018/09/06	0	0.00	1	69.10	70.20	-1	6,824	-0.01%
2018/09/05	2	70.10	1	69.50	70.00	1	6,777	0.01%
2018/09/04	3	70.07	1	70.20	70.30	2	6,672	0.03%
2018/09/03	0	0.00	2	69.80	68.50	-2	6,594	-0.03%
2018/08/31	2	68.75	2	69.25	70.30	0	6,509	0.00%
2018/08/30	14	70.26	24	69.50	68.80	-10	6,386	-0.16%
2018/08/29	5	67.08	0	0.00	67.90	5	6,219	0.08%
2018/08/21	0	0.00	3	64.03	64.10	-3	6,385	-0.05%
2018/08/14	1	64.60	0	0.00	64.50	1	6,455	0.02%
2018/08/13	1	64.80	1	64.20	63.50	0	6,418	0.00%
2018/08/10	0	0.00	1	66.40	66.90	-1	6,285	-0.02%
2018/08/09	2	66.00	3	66.90	66.00	-1	6,275	-0.02%
2018/08/08	3	66.37	0	0.00	65.80	3	6,234	0.05%
2018/08/07	2	67.20	0	0.00	67.00	2	6,244	0.03%
2018/08/06	4	68.15	5	68.42	67.90	-1	6,283	-0.02%
2018/08/02	1	64.80	2	65.00	65.00	-1	6,316	-0.02%
2018/08/01	3	66.17	1	66.80	65.90	2	6,320	0.03%
2018/07/30	1	66.90	0	0.00	66.30	1	6,429	0.02%
2018/07/27	1	67.30	0	0.00	67.50	1	6,464	0.02%
2018/07/26	0	0.00	1	67.50	67.30	-1	6,523	-0.02%
2018/07/25	3	66.77	3	67.10	67.10	0	6,650	0.00%
2018/07/23	1	66.70	0	0.00	67.00	1	6,593	0.02%
2018/07/20	3	69.50	1	67.60	67.60	2	6,600	0.03%
2018/07/19	1	69.00	1	69.20	69.20	0	6,575	0.00%
2018/07/18	1	68.50	1	68.40	68.70	0	6,582	0.00%
2018/07/17	4	67.80	0	0.00	68.60	4	6,553	0.06%
2018/07/16	3	67.87	1	67.70	67.20	2	6,443	0.03%
2018/07/13	1	67.10	0	0.00	67.00	1	6,415	0.02%
2018/07/12	3	68.33	1	68.80	66.60	2	6,459	0.03%
2018/07/09	0	0.00	3	66.13	66.90	-3	6,331	-0.05%
2018/07/06	1	65.10	1	64.70	63.00	0	6,209	0.00%
2018/07/05	1	65.10	0	0.00	64.60	1	6,229	0.02%
2018/07/04	1	64.20	2	65.50	64.40	-1	6,281	-0.02%
2018/07/03	2	65.00	4	64.88	63.50	-2	6,254	-0.03%
2018/06/27	7	60.60	7	60.36	60.60	0	6,340	0.00%
2018/06/26	4	60.38	2	59.60	60.10	2	6,554	0.03%
2018/06/25	0	0.00	1	64.00	63.70	-1	6,651	-0.02%
2018/06/19	1	63.00	0	0.00	62.80	1	7,201	0.01%
2018/06/15	1	64.70	1	64.00	64.50	0	7,260	0.00%
2018/06/11	0	0.00	5	65.00	64.50	-5	7,459	-0.07%
2018/06/07	3	66.00	0	0.00	66.00	3	7,717	0.04%
2018/05/29	3	66.67	0	0.00	64.90	3	8,167	0.04%
2018/05/23	1	63.70	0	0.00	62.60	1	8,792	0.01%
2018/05/22	1	64.00	1	64.20	63.60	0	8,795	0.00%
2018/05/21	0	0.00	2	64.00	63.90	-2	8,905	-0.02%
2018/05/18	1	64.50	1	64.40	64.00	0	8,955	0.00%
2018/05/14	0	0.00	1	64.40	64.40	-1	9,308	-0.01%
2018/05/10	1	60.30	0	0.00	60.70	1	9,225	0.01%
2018/05/08	0	0.00	1	58.50	59.80	-1	9,247	-0.01%
2018/05/07	1	57.60	0	0.00	57.00	1	9,287	0.01%
2018/04/26	0	0.00	1	60.50	59.30	-1	9,446	-0.01%
2018/04/25	1	60.40	0	0.00	59.60	1	9,596	0.01%
2018/04/24	6	59.50	2	61.20	61.10	4	9,726	0.04%
2018/04/23	1	62.60	5	63.00	62.30	-4	9,687	-0.04%
2018/04/18	1	63.80	1	63.70	63.70	0	10,150	0.00%
2018/04/17	0	0.00	2	63.60	64.50	-2	10,495	-0.02%
2018/04/16	2	62.35	1	63.90	62.00	1	10,372	0.01%
2018/04/11	1	63.70	0	0.00	63.30	1	10,183	0.01%
2018/04/09	1	63.90	9	63.10	64.20	-8	9,980	-0.08%
2018/04/03	1	64.80	0	0.00	64.40	1	9,903	0.01%
2018/04/02	9	66.94	1	66.90	66.30	8	9,875	0.08%
2018/03/31	0	67.10	0	0.00	67.10	0	9,895	0.00%
2018/03/30	1	68.10	0	0.00	67.30	1	9,954	0.01%
2018/03/29	0	0.00	3	66.67	68.50	-3	10,020	-0.03%
2018/03/28	0	0.00	21	62.60	64.00	-21	9,747	-0.22%
2018/03/27	2	64.80	1	65.30	65.40	1	9,494	0.01%
2018/03/23	13	67.80	1	67.70	67.30	12	9,172	0.13%
2018/03/19	1	70.30	0.7	70.00	70.00	0.3	9,612	0.00%
2018/03/16	1	70.30	2.3	70.05	71.60	-1.3	9,597	-0.01%
2018/03/15	2	71.00	11	71.10	71.20	-9	9,530	-0.09%
2018/03/14	2	69.90	5	70.00	70.20	-3	9,456	-0.03%
2018/03/13	6	70.60	2	69.75	69.30	4	9,385	0.04%
2018/03/12	6	68.73	6	68.53	68.00	0	9,170	0.00%
2018/03/09	2	68.30	0	0.00	68.30	2	9,170	0.02%
2018/03/08	1	69.10	0	0.00	68.30	1	9,212	0.01%
2018/03/07	1	69.50	1	68.20	68.30	0	9,197	0.00%
2018/03/06	0	0.00	5	69.52	70.00	-5	9,313	-0.05%
2018/03/05	8	69.81	3	69.17	67.30	5	9,315	0.05%
2018/03/02	9	69.00	6	69.00	70.10	3	9,268	0.03%
2018/03/01	4	67.60	21	67.27	67.40	-17	9,158	-0.19%
2018/02/27	2	70.65	1	71.00	68.50	1	9,426	0.01%
2018/02/26	9	71.62	1	71.20	70.80	8	9,317	0.09%
2018/02/23	1	69.80	8	68.54	70.30	-7	9,106	-0.08%
2018/02/22	2	65.20	0	0.00	65.00	2	8,887	0.02%
2018/02/21	6	64.17	0	0.00	64.70	6	8,873	0.07%
2018/02/07	5	64.88	4	63.30	63.30	1	8,799	0.01%
2018/02/06	0	0.00	3	60.60	62.50	-3	8,720	-0.03%
2018/02/05	2	63.40	1	63.80	64.90	1	8,674	0.01%
2018/02/02	1	65.40	0	0.00	65.50	1	8,663	0.01%
2018/02/01	1	68.00	0	0.00	65.10	1	8,771	0.01%
2018/01/31	4	67.08	0	0.00	67.40	4	8,863	0.05%
2018/01/30	2	68.40	0	0.00	66.10	2	8,844	0.02%
2018/01/26	15	67.18	0	0.00	67.40	15	8,731	0.17%
2018/01/25	4	66.05	4	66.60	66.70	0	8,749	0.00%
2018/01/22	0	0.00	1	66.60	66.80	-1	8,594	-0.01%
2018/01/19	0	0.00	3	66.10	66.30	-3	8,681	-0.03%
2018/01/18	0	0.00	1	66.00	65.50	-1	8,722	-0.01%
2018/01/16	1	65.30	0	0.00	65.00	1	8,693	0.01%
2018/01/15	3	64.67	8	63.81	64.30	-5	8,858	-0.06%
2018/01/11	0	0.00	7	60.80	60.90	-7	8,590	-0.08%
2018/01/05	0	0.00	2	57.50	57.10	-2	9,082	-0.02%
2018/01/02	0	0.00	1	56.10	55.60	-1	9,338	-0.01%