頎邦 (6147)-兆豐-大同券商分點個股進出

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
64.2
漲跌
▲0.6
漲幅
+0.94%
成交量
1,182張
產業
上櫃半導體類股
1168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－兆豐-大同券商分點個股進出

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-大同券商分點個股進出
兆豐-大同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
2024/12/11	0	0.00	2	63.65	64.20	-2	2,326	-0.09%
2024/12/10	2	63.65	1	64.10	63.60	1	2,330	0.04%
2024/12/06	1	64.00	0	0.00	63.80	1	2,369	0.04%
2024/12/03	0	0.00	1	63.40	63.30	-1	2,380	-0.04%
2024/11/29	2	63.90	1	64.50	64.50	1	2,383	0.04%
2024/11/28	2	64.05	2	64.50	64.50	0	2,405	0.00%
2024/11/26	0	0.00	1	65.80	65.80	-1	2,381	-0.04%
2024/11/25	1	65.10	1	64.80	65.80	0	2,364	0.00%
2024/11/22	1	64.10	0	0.00	64.80	1	2,308	0.04%
2024/11/21	0	0.00	1	63.60	64.40	-1	2,255	-0.04%
2024/11/20	1	63.30	0	0.00	63.70	1	2,192	0.05%
2024/11/19	2	62.65	2	63.10	64.00	0	2,109	0.00%
2024/11/18	0	0.00	1	61.40	63.00	-1	2,022	-0.05%
2024/11/15	1	60.90	0	0.00	60.90	1	1,973	0.05%
2024/10/18	1	63.90	0	0.00	63.60	1	2,840	0.04%
2024/10/15	1	64.60	0	0.00	64.30	1	2,925	0.03%
2024/08/15	0	0.00	1	65.00	65.00	-1	6,296	-0.02%
2024/08/12	0	0.00	1	64.90	65.20	-1	6,503	-0.02%
2024/08/06	0	0.00	1	62.20	61.30	-1	6,772	-0.01%
2024/08/05	2	59.80	0	0.00	62.00	2	6,816	0.03%
2024/07/29	0.2	64.60	1	65.00	64.60	-0.8	6,580	-0.01%
2024/07/26	102	62.52	0	0.00	62.80	102	6,553	1.56%	大買/鉅額交易
2024/07/23	100	64.42	0	0.00	64.00	100	6,495	1.54%
2024/07/15	6	68.12	0	0.00	68.20	6	6,595	0.09%
2024/06/25	4	67.35	0	0.00	67.80	4	7,095	0.06%
2024/06/19	1	68.10	0	0.00	67.70	1	7,343	0.01%
2024/06/18	4	68.20	0	0.00	68.30	4	7,401	0.05%
2024/06/17	1	68.20	0	0.00	68.60	1	7,572	0.01%
2024/06/13	10	68.55	0	0.00	68.30	10	7,988	0.13%
2024/06/11	0.2	69.10	0	0.00	69.10	0.2	8,030	0.00%
2024/06/06	5	68.10	0	0.00	68.10	5	8,148	0.06%
2024/06/05	0	0.00	16	69.10	68.70	-16	8,145	-0.20%
2024/06/04	1	68.40	0	0.00	68.70	1	8,434	0.01%
2024/05/31	15	68.10	0	0.00	67.90	15	8,314	0.18%
2024/05/29	0	0.00	1	69.60	68.60	-1	8,039	-0.01%
2024/05/28	1	69.00	0	0.00	69.00	1	7,952	0.01%
2024/05/24	2	68.35	0	0.00	68.40	2	7,686	0.03%
2024/05/23	1	70.80	0	0.00	70.30	1	7,452	0.01%
2024/05/22	0.6	79.00	0	0.00	79.50	0.6	7,336	0.01%
2024/05/21	0.2	78.80	2	79.10	78.60	-1.8	7,207	-0.02%
2024/05/14	1	79.10	0	0.00	78.50	1	7,069	0.01%
2024/05/13	0	0.00	2	78.50	79.30	-2	7,021	-0.03%
2024/05/10	4	76.70	4	77.80	76.70	0	6,947	0.00%
2024/05/09	2	78.40	0	0.00	77.80	2	6,878	0.03%
2024/04/30	1	76.20	0	0.00	76.10	1	6,568	0.02%
2024/04/29	1	76.70	0	0.00	77.30	1	6,519	0.02%
2024/03/26	0	0.00	1	73.80	73.90	-1	5,745	-0.02%
2024/03/19	0	0.00	2	79.25	78.50	-2	6,188	-0.03%
2024/03/18	1	78.00	0	0.00	77.40	1	6,031	0.02%
2024/03/15	0	0.00	1	76.30	76.50	-1	6,014	-0.02%
2024/03/13	1	78.90	2	78.25	79.00	-1	5,829	-0.02%
2024/03/07	0	0.00	1	73.80	74.60	-1	5,104	-0.02%
2024/02/29	1	71.20	0	0.00	71.00	1	5,009	0.02%
2024/02/27	0	0.00	2	72.20	71.70	-2	4,957	-0.04%
2024/02/26	0	0.00	1	74.20	73.70	-1	4,901	-0.02%
2024/02/23	5	74.20	7	74.86	74.00	-2	4,829	-0.04%
2024/02/21	1	71.30	0	0.00	71.10	1	4,489	0.02%
2024/02/16	1	70.00	1	69.80	70.00	0	4,423	0.00%
2024/02/15	1	69.70	0	0.00	69.60	1	4,372	0.02%
2024/02/05	1	70.70	0	0.00	71.00	1	4,309	0.02%
2024/02/02	1	71.10	9	71.10	71.30	-8	4,281	-0.19%
2024/02/01	1	71.10	0	0.00	71.40	1	4,233	0.02%
2024/01/31	1	71.20	0	0.00	72.00	1	4,209	0.02%
2024/01/30	1	71.90	0	0.00	71.60	1	4,194	0.02%
2024/01/29	1	72.60	0	0.00	72.60	1	4,192	0.02%
2024/01/17	0	0.00	3	73.40	73.00	-3	4,229	-0.07%
2024/01/09	0.2	72.00	0	0.00	72.00	0.2	4,147	0.00%
2024/01/08	1	73.10	1	73.20	72.80	0	4,160	0.00%
2024/01/04	0	0.00	5	74.40	74.50	-5	4,072	-0.12%
2023/12/26	5	72.40	0	0.00	72.30	5	3,821	0.13%
2023/12/22	1	72.70	2	73.15	73.30	-1	3,742	-0.03%
2023/12/21	2	72.80	0	0.00	73.50	2	3,659	0.05%
2023/12/19	1.2	72.17	51	73.95	72.60	-49.8	3,435	-1.45%
2023/12/18	20.2	75.10	0	0.00	75.30	20.2	3,301	0.61%
2023/12/15	9	77.46	18	77.40	76.80	-9	3,202	-0.28%
2023/12/14	32	78.02	62	77.77	78.70	-30	3,039	-0.99%
2023/12/13	61	72.79	1	73.00	73.80	60	2,631	2.28%
2023/12/07	0	0.00	3	70.10	70.00	-3	2,654	-0.11%
2023/12/05	1	70.10	0	0.00	70.50	1	2,733	0.04%
2023/12/04	0.3	71.30	0	0.00	71.50	0.3	2,777	0.01%
2023/11/30	0	0.00	5	71.50	72.00	-5	2,960	-0.17%
2023/11/29	0.3	71.00	0	0.00	71.30	0.3	2,913	0.01%
2023/11/27	5	70.10	0	0.00	70.10	5	2,974	0.17%
2023/11/20	1	69.70	0	0.00	69.90	1	3,062	0.03%
2023/11/16	0	0.00	0.3	69.60	69.30	-0.3	3,088	-0.01%
2023/11/01	0	0.00	12	68.20	68.70	-12	3,351	-0.36%
2023/10/30	0	0.00	1	67.90	68.30	-1	3,372	-0.03%
2023/10/26	1	68.60	1	69.10	68.20	0	3,433	0.00%
2023/10/25	1	68.90	0	0.00	68.90	1	3,596	0.03%
2023/10/24	1	69.00	1	69.20	69.20	0	3,614	0.00%
2023/10/23	0	0.00	1	69.10	69.10	-1	3,606	-0.03%
2023/10/20	0	0.00	0.9	69.00	69.00	-0.9	3,584	-0.03%
2023/10/18	1	67.20	1	67.60	67.80	0	3,586	0.00%
2023/10/16	0.1	66.80	1	66.80	66.80	-0.9	3,604	-0.02%
2023/10/12	0	0.00	1	67.10	67.50	-1	3,641	-0.03%
2023/10/11	0.1	67.40	0	0.00	66.80	0.1	3,656	0.00%
2023/10/06	1	68.10	3	68.27	68.10	-2	3,672	-0.05%
2023/10/05	2	68.55	1	68.70	68.70	1	3,697	0.03%
2023/10/04	3	68.17	2	68.30	68.20	1	3,715	0.03%
2023/10/03	1	68.60	1	69.10	68.80	0	3,730	0.00%
2023/10/02	1	68.10	2	68.65	68.70	-1	3,742	-0.03%
2023/09/28	2	68.35	1	68.20	68.20	1	3,757	0.03%
2023/09/27	1	67.70	0	0.00	67.90	1	3,786	0.03%
2023/09/26	0.1	68.20	1	68.90	68.10	-1	3,797	-0.03%
2023/09/25	3.1	68.17	3	68.27	68.50	0.1	3,791	0.00%
2023/09/22	0.1	67.70	1	68.40	68.50	-0.9	3,771	-0.02%
2023/09/21	2.1	68.05	0	0.00	67.90	2.1	3,752	0.05%
2023/09/20	1.3	70.00	8	69.73	69.00	-6.7	3,746	-0.18%
2023/09/19	3	71.20	2	71.90	71.00	1	3,677	0.03%
2023/09/18	1	71.60	3	71.93	71.30	-2	3,642	-0.05%
2023/09/15	3	71.23	5	71.78	71.30	-2	3,624	-0.06%
2023/09/14	3	71.00	2	71.50	71.00	1	3,558	0.03%
2023/09/13	1	71.30	0	0.00	71.20	1	3,548	0.03%
2023/09/12	14	71.58	1	71.80	71.50	13	3,585	0.36%
2023/09/11	0	0.00	2	71.10	70.90	-2	3,580	-0.06%
2023/09/08	13	71.13	2	71.25	70.90	11	3,587	0.31%
2023/09/06	5	70.90	2	71.30	72.00	3	3,501	0.09%
2023/09/05	1	69.90	0	0.00	70.10	1	3,326	0.03%
2023/09/04	1	68.80	2	69.45	69.80	-1	3,351	-0.03%
2023/09/01	2	69.50	6	68.95	69.20	-4	3,398	-0.12%
2023/08/31	5	69.80	0	0.00	69.80	5	3,404	0.15%
2023/08/29	0.2	68.60	0	0.00	69.00	0.2	3,368	0.01%
2023/08/28	0	0.00	4	69.60	68.90	-4	3,370	-0.12%
2023/08/25	0	0.00	3	67.53	68.20	-3	3,328	-0.09%
2023/08/24	3	67.13	2	67.35	67.20	1	3,303	0.03%
2023/08/23	1	66.10	1	66.60	66.80	0	3,304	0.00%
2023/08/22	1	66.30	0	0.00	66.30	1	3,310	0.03%
2023/08/21	1	66.40	0	0.00	66.70	1	3,297	0.03%
2023/08/16	0	0.00	1	67.50	68.00	-1	3,166	-0.03%
2023/08/15	1	66.90	1	67.60	67.00	0	3,164	0.00%
2023/08/14	2	67.10	1	67.30	67.00	1	3,157	0.03%
2023/08/11	0	0.00	1	67.80	67.80	-1	3,153	-0.03%
2023/08/10	30	67.41	30	66.97	67.40	0	3,169	0.00%
2023/08/09	5	68.04	4	67.05	67.00	1	3,141	0.03%
2023/08/08	0	0.00	4	69.13	69.10	-4	3,078	-0.13%
2023/08/07	4	68.58	3	68.93	68.70	1	3,077	0.03%
2023/08/04	1	68.00	1	67.90	68.40	0	3,076	0.00%
2023/08/02	1	67.70	1	68.70	67.40	0	3,072	0.00%
2023/07/31	1	69.20	3	69.67	69.40	-2	3,017	-0.07%
2023/07/28	4	69.13	1	69.50	69.40	3	2,937	0.10%
2023/07/27	0	0.00	151	67.20	67.40	-151	2,771	-5.45%	大賣/鉅額交易
2023/07/26	1	65.70	1	66.00	66.40	0	2,769	0.00%
2023/07/25	2.3	66.27	2	66.75	66.10	0.3	2,856	0.01%
2023/07/24	2	66.25	1	66.40	66.30	1	2,877	0.03%
2023/07/21	0	0.00	1	66.40	66.70	-1	2,898	-0.03%
2023/07/20	1	66.20	0	0.00	66.70	1	2,958	0.03%
2023/07/19	1	66.90	0	0.00	66.70	1	2,996	0.03%
2023/07/18	1	66.20	1	66.50	66.80	0	3,007	0.00%
2023/07/17	0	0.00	2	65.80	66.50	-2	2,986	-0.07%
2023/07/14	1	65.30	1	65.70	65.30	0	2,957	0.00%
2023/07/13	3	65.50	2	64.95	64.90	1	3,022	0.03%
2023/07/12	3	64.33	0	0.00	64.40	3	2,983	0.10%
2023/07/11	0	0.00	1	63.70	63.70	-1	2,957	-0.03%
2023/07/10	2	63.35	2	63.60	63.30	0	2,979	0.00%
2023/07/06	1	63.60	1	64.00	63.80	0	3,002	0.00%
2023/07/05	1	63.60	1	63.50	63.60	0	3,024	0.00%
2023/07/04	1	63.30	1	63.60	62.90	0	3,006	0.00%
2023/06/28	1	63.00	1	63.50	63.00	0	3,124	0.00%
2023/06/20	1	63.20	11	62.70	62.70	-10	3,121	-0.32%
2023/06/19	0	0.00	1	65.00	64.20	-1	3,057	-0.03%
2023/06/14	1	69.90	40	69.90	69.60	-39	2,870	-1.36%
2023/06/13	2	69.80	0	0.00	69.80	2	2,824	0.07%
2023/06/12	2	69.35	2	69.40	69.80	0	2,812	0.00%
2023/06/05	0	0.00	2	67.95	68.60	-2	2,817	-0.07%
2023/06/02	2	67.85	3	67.57	67.60	-1	2,843	-0.04%
2023/06/01	3	67.20	1	67.30	67.00	2	2,872	0.07%
2023/05/30	0	0.00	1	66.90	66.90	-1	2,950	-0.03%
2023/05/29	3	67.10	2	67.35	67.10	1	3,052	0.03%
2023/05/26	1	66.80	1	67.00	66.80	0	3,078	0.00%
2023/05/25	1	66.40	2	66.35	66.40	-1	3,112	-0.03%
2023/05/23	1	66.10	1	66.40	66.00	0	3,188	0.00%
2023/05/22	2	66.00	1	65.70	66.00	1	3,186	0.03%
2023/05/19	0	0.00	1	65.20	65.40	-1	3,184	-0.03%
2023/05/18	0	0.00	2	65.70	65.70	-2	3,157	-0.06%
2023/05/17	3	65.10	3	64.77	65.10	0	3,162	0.00%
2023/05/16	5	64.54	5	65.06	64.30	0	3,144	0.00%
2023/05/12	3	65.10	1	65.20	65.00	2	3,124	0.06%
2023/05/10	1	65.10	0	0.00	65.00	1	3,166	0.03%
2023/05/09	1	65.50	3	65.57	65.30	-2	3,156	-0.06%
2023/05/08	1	66.00	0	0.00	66.00	1	3,139	0.03%
2023/04/28	3	66.60	2	67.55	65.90	1	3,254	0.03%
2023/04/27	1	66.40	1	67.60	67.30	0	3,154	0.00%
2023/04/26	3	66.07	3	66.63	66.70	0	3,108	0.00%
2023/04/24	2	66.65	2	67.15	67.50	0	3,024	0.00%
2023/04/21	1	67.40	1	67.90	67.00	0	3,016	0.00%
2023/04/20	1	67.50	2	68.05	67.50	-1	2,976	-0.03%
2023/04/19	2	67.80	8	68.13	67.50	-6	2,989	-0.20%
2023/04/18	4	67.93	19	67.94	67.90	-15	2,960	-0.51%
2023/04/17	3	69.23	2	69.70	69.10	1	2,874	0.03%
2023/04/13	1	69.30	0	0.00	69.30	1	2,843	0.04%
2023/04/12	0	0.00	3	68.90	69.30	-3	2,824	-0.11%
2023/04/07	6	69.32	5	69.32	69.10	1	2,711	0.04%
2023/04/06	0	0.00	1	69.80	69.90	-1	2,677	-0.04%
2023/03/31	1	69.10	1	69.20	69.30	0	2,644	0.00%
2023/03/30	0	0.00	3	68.97	68.90	-3	2,608	-0.12%
2023/03/29	7	68.89	5	69.36	68.40	2	2,575	0.08%
2023/03/28	1	70.40	1	70.80	70.00	0	2,525	0.00%
2023/03/23	2	71.00	2	70.85	71.00	0	2,533	0.00%
2023/03/22	1	70.50	1	70.90	70.50	0	2,490	0.00%
2023/03/21	2	70.70	0	0.00	70.60	2	2,463	0.08%
2023/03/09	1	70.60	3	70.83	70.90	-2	2,292	-0.09%
2023/03/08	2	70.25	1	70.40	70.40	1	2,200	0.05%
2023/03/07	0.1	70.00	0	0.00	70.50	0.1	2,158	0.00%
2023/03/06	1	70.00	1	70.00	70.20	0	2,104	0.00%
2023/03/03	1	68.40	1	68.90	69.00	0	2,012	0.00%
2023/03/02	3	69.00	1	69.00	69.00	2	1,967	0.10%
2023/03/01	2	68.90	1	67.60	69.00	1	1,912	0.05%
2023/02/24	2	67.20	2	67.70	67.30	0	1,805	0.00%
2023/02/23	1	67.10	0	0.00	67.10	1	1,761	0.06%
2023/02/22	0	0.00	1	65.20	66.00	-1	1,712	-0.06%
2023/02/21	1	65.20	6	64.97	65.30	-5	1,673	-0.30%
2023/02/17	1	63.50	1	63.80	63.90	0	1,753	0.00%
2023/02/15	1	63.90	3	64.57	64.40	-2	1,796	-0.11%
2023/02/14	3	64.37	1	63.90	64.40	2	1,806	0.11%
2023/02/13	3	63.30	2	63.35	63.30	1	1,847	0.05%
2023/02/10	0	0.00	1	63.90	64.00	-1	1,853	-0.05%
2023/02/09	2	63.90	1	64.30	63.70	1	1,877	0.05%
2023/02/08	0	0.00	1	63.60	64.30	-1	1,849	-0.05%
2023/02/07	1.1	63.11	1	63.60	63.40	0.1	1,778	0.01%
2023/02/06	5	63.00	0	0.00	63.40	5	1,766	0.28%
2023/02/03	17	63.39	2	62.40	63.30	15	1,753	0.86%
2023/02/02	3	61.77	2	61.55	61.80	1	1,701	0.06%
2023/02/01	2	60.65	2	60.60	60.50	0	1,692	0.00%
2023/01/31	1	60.30	1	61.00	60.50	0	1,668	0.00%
2023/01/16	1	60.60	0	0.00	60.40	1	1,661	0.06%
2023/01/13	0	0.00	3	60.80	60.90	-3	1,674	-0.18%
2023/01/11	0	0.00	4	60.80	60.60	-4	1,673	-0.24%
2023/01/10	0	0.00	7	59.26	59.60	-7	1,669	-0.42%
2023/01/09	33.1	59.43	2	59.35	59.60	31.1	1,684	1.85%
2023/01/06	2	58.90	0	0.00	58.90	2	1,672	0.12%
2022/12/19	0	0.00	15	58.80	59.40	-15	1,761	-0.85%
2022/12/15	15	59.40	20	59.26	59.10	-5	1,735	-0.29%
2022/12/07	0.1	58.90	0	0.00	58.50	0.1	1,892	0.01%
2022/11/22	0	0.00	1	58.30	58.80	-1	1,961	-0.05%
2022/11/09	10	56.50	10	57.10	57.20	0	1,877	0.00%
2022/11/07	0.1	55.20	0	0.00	56.20	0.1	1,884	0.01%
2022/10/19	0	0.00	1	54.00	53.10	-1	2,109	-0.05%
2022/10/14	20	50.30	20	50.25	50.30	0	2,213	0.00%
2022/09/23	1	52.50	0	0.00	52.70	1	2,939	0.03%
2022/09/19	0	0.00	4	54.20	53.90	-4	3,051	-0.13%
2022/09/15	1	55.70	0	0.00	55.80	1	3,053	0.03%
2022/09/07	0	0.00	10	54.55	54.50	-10	3,246	-0.31%
2022/08/24	1	56.50	0	0.00	56.60	1	3,305	0.03%
2022/08/19	0	0.00	1	57.40	57.30	-1	3,297	-0.03%
2022/08/18	5	56.80	5	56.80	56.80	0	3,308	0.00%
2022/08/17	0	0.00	2	56.70	56.70	-2	3,312	-0.06%
2022/08/16	2	56.50	0	0.00	56.50	2	3,288	0.06%
2022/08/08	0	0.00	1	55.60	55.70	-1	3,223	-0.03%
2022/08/05	5	55.60	0	0.00	55.30	5	3,182	0.16%
2022/08/04	5	54.70	0	0.00	54.70	5	3,169	0.16%
2022/07/28	1	54.10	0	0.00	54.10	1	3,111	0.03%
2022/07/26	0	0.00	10	54.60	54.30	-10	3,109	-0.32%
2022/07/21	5	54.30	5	55.20	55.20	0	3,108	0.00%
2022/07/20	1	54.50	0	0.00	54.90	1	3,053	0.03%
2022/07/19	10	59.90	1	59.70	59.90	9	2,925	0.31%
2022/07/15	1	56.10	0	0.00	57.60	1	2,749	0.04%
2022/07/14	1	55.70	0	0.00	56.00	1	2,729	0.04%
2022/07/13	2	55.45	0	0.00	55.20	2	2,705	0.07%
2022/07/12	1	55.30	0	0.00	55.20	1	2,735	0.04%
2022/06/29	0	0.00	13	62.34	61.80	-13	2,613	-0.50%
2022/06/27	0	0.00	33	64.43	64.60	-33	2,607	-1.27%
2022/06/23	0	0.00	11	63.59	64.40	-11	2,603	-0.42%
2022/06/22	0	0.00	10	65.53	64.80	-10	2,584	-0.39%
2022/06/21	2	66.60	20	66.11	66.70	-18	2,545	-0.71%
2022/06/20	2	66.50	5	66.22	66.00	-3	2,607	-0.12%
2022/06/17	2	66.55	5	67.50	68.30	-3	2,609	-0.11%
2022/06/14	1	67.70	2	68.30	68.40	-1	2,600	-0.04%
2022/06/13	2	68.50	0	0.00	68.10	2	2,668	0.07%
2022/05/31	5	69.50	1	69.20	69.40	4	3,431	0.12%
2022/05/30	6	69.10	0	0.00	69.10	6	3,610	0.17%
2022/05/25	0	0.00	7	68.50	68.40	-7	4,078	-0.17%
2022/05/24	0	0.00	1	68.20	68.20	-1	4,161	-0.02%
2022/05/19	1	68.50	1	69.10	69.10	0	4,244	0.00%
2022/05/18	3	69.70	6	69.33	69.60	-3	4,247	-0.07%
2022/05/17	0	0.00	1	69.00	69.10	-1	4,244	-0.02%
2022/05/13	0	0.00	1	67.80	67.60	-1	4,270	-0.02%
2022/05/12	2	67.20	0	0.00	66.80	2	4,328	0.05%
2022/05/11	0	0.00	4	67.90	68.00	-4	4,348	-0.09%
2022/05/05	8	67.60	0	0.00	68.10	8	4,489	0.18%
2022/05/04	8	67.40	0	0.00	67.40	8	4,506	0.18%
2022/04/29	3	67.90	0	0.00	67.10	3	4,652	0.06%
2022/04/21	7	68.73	7	68.80	68.70	0	5,231	0.00%
2022/04/19	6	68.77	4	69.20	68.60	2	5,707	0.04%
2022/04/18	0	0.00	1	68.40	68.70	-1	5,891	-0.02%
2022/04/15	0	0.00	2	67.20	67.20	-2	5,900	-0.03%
2022/04/13	7	67.00	0	0.00	67.00	7	5,980	0.12%
2022/04/07	30	67.77	0	0.00	67.20	30	6,010	0.50%
2022/03/30	120	69.53	0	0.00	69.40	120	6,038	1.99%	大買/鉅額交易
2022/03/29	40	69.90	0	0.00	69.70	40	6,019	0.66%
2022/03/28	1	69.90	0	0.00	70.10	1	6,014	0.02%
2022/03/25	1	70.50	4	71.90	70.60	-3	6,012	-0.05%
2022/03/18	1	70.50	2	71.40	71.80	-1	6,091	-0.02%
2022/03/17	6	70.17	6	70.60	70.90	0	6,092	0.00%
2022/03/15	0	0.00	1	69.70	69.50	-1	6,110	-0.02%
2022/03/10	1	72.50	0	0.00	71.20	1	6,140	0.02%
2022/03/09	0	0.00	5	70.50	71.60	-5	5,957	-0.08%
2022/03/08	0	0.00	12	69.54	68.90	-12	5,926	-0.20%
2022/03/07	11	70.01	1	70.60	69.10	10	5,954	0.17%
2022/03/04	20	71.34	20	72.10	71.10	0	5,901	0.00%
2022/03/03	0	0.00	10	72.00	72.60	-10	5,821	-0.17%
2022/03/02	21	71.10	0	0.00	70.90	21	5,710	0.37%
2022/03/01	2	70.55	0	0.00	71.00	2	5,644	0.04%
2022/02/25	43	68.87	17	68.74	68.90	26	5,436	0.48%
2022/02/24	0	0.00	20	67.90	66.80	-20	5,384	-0.37%
2022/02/17	25	68.44	0	0.00	68.80	25	5,766	0.43%
2022/02/14	5	67.80	33	67.91	68.10	-28	6,058	-0.46%
2022/02/11	7	69.16	0	0.00	69.30	7	6,065	0.12%
2022/02/10	40	69.58	0	0.00	69.70	40	6,133	0.65%
2022/02/09	3	68.90	0	0.00	69.00	3	6,181	0.05%
2022/01/26	0	0.00	10	68.50	67.90	-10	6,270	-0.16%
2022/01/20	1	69.70	0	0.00	70.00	1	6,570	0.02%
2022/01/19	0	0.00	2	69.60	69.10	-2	6,547	-0.03%
2022/01/18	0	0.00	10	69.30	70.00	-10	6,512	-0.15%
2022/01/17	10	69.70	0	0.00	69.80	10	6,332	0.16%
2022/01/13	0	0.00	1	69.00	69.00	-1	6,178	-0.02%
2022/01/11	7	67.74	2	67.00	67.90	5	5,789	0.09%
2022/01/10	15	66.80	0	0.00	67.20	15	5,604	0.27%
2022/01/06	0	0.00	33	66.35	66.90	-33	5,563	-0.59%
2022/01/03	0	0.00	2	66.90	66.80	-2	5,891	-0.03%
2021/12/28	30	67.20	0	0.00	66.90	30	5,968	0.50%
2021/12/23	2	66.10	1	65.90	66.00	1	6,077	0.02%
2021/12/17	3	65.03	0	0.00	65.10	3	6,237	0.05%
2021/12/15	1	65.40	0	0.00	65.30	1	6,181	0.02%
2021/12/14	1	65.70	0	0.00	65.70	1	6,194	0.02%
2021/12/09	1	66.60	8	66.50	66.30	-7	6,246	-0.11%
2021/12/07	1	67.70	1	67.20	67.10	0	6,240	0.00%
2021/11/30	3	67.40	52	67.20	67.00	-49	8,300	-0.59%
2021/11/26	0	0.00	1	66.50	66.20	-1	8,647	-0.01%
2021/11/24	0	0.00	1	66.90	67.30	-1	8,766	-0.01%
2021/11/23	3	67.83	2	67.70	67.60	1	8,957	0.01%
2021/11/22	0	0.00	2	68.05	68.30	-2	8,989	-0.02%
2021/11/19	24	67.36	4	67.40	67.30	20	9,026	0.22%
2021/11/18	20	67.90	0	0.00	67.20	20	9,051	0.22%
2021/11/17	1	66.50	0	0.00	66.90	1	8,947	0.01%
2021/11/16	1	67.20	0	0.00	66.80	1	8,857	0.01%
2021/11/15	10	68.20	5	68.40	68.20	5	8,763	0.06%
2021/11/10	5	65.90	5	66.00	66.00	0	8,639	0.00%
2021/11/09	2	66.35	2	66.60	66.00	0	8,759	0.00%
2021/11/08	2	65.40	17	65.79	65.90	-15	8,730	-0.17%
2021/11/05	2	65.35	5	65.58	65.80	-3	8,761	-0.03%
2021/11/04	4	65.48	0	0.00	65.20	4	8,919	0.04%
2021/11/03	0	0.00	1	64.50	65.20	-1	9,095	-0.01%
2021/11/02	1	64.00	1	64.60	63.60	0	9,371	0.00%
2021/10/28	1	65.20	0	0.00	65.20	1	10,080	0.01%
2021/10/27	0	0.00	1	64.10	64.50	-1	9,998	-0.01%
2021/10/25	50	63.10	0	0.00	63.10	50	10,223	0.49%
2021/10/21	2	62.30	0	0.00	62.00	2	10,391	0.02%
2021/10/20	2	62.85	0	0.00	62.50	2	10,371	0.02%
2021/10/18	1	62.30	1	61.90	61.60	0	10,449	0.00%
2021/10/14	0	0.00	1	61.20	61.10	-1	10,699	-0.01%
2021/10/12	1	62.50	10	62.50	62.00	-9	10,866	-0.08%
2021/10/08	2	64.50	0	0.00	63.30	2	11,163	0.02%
2021/10/06	15	65.10	0	0.00	64.60	15	11,053	0.14%
2021/10/04	2	65.70	1	66.30	65.00	1	11,081	0.01%
2021/10/01	0	0.00	1	67.10	67.30	-1	11,063	-0.01%
2021/09/29	3	67.87	1	68.20	67.20	2	11,088	0.02%
2021/09/22	1	70.40	1	70.60	70.50	0	11,005	0.00%
2021/09/16	0	0.00	1	71.70	71.80	-1	11,224	-0.01%
2021/09/14	0	0.00	5	72.50	72.70	-5	11,146	-0.04%
2021/09/10	4	74.50	8	74.10	74.50	-4	11,038	-0.04%
2021/09/09	10	73.50	0	0.00	73.50	10	10,992	0.09%
2021/09/08	9	73.87	1	73.50	73.30	8	10,921	0.07%
2021/09/07	10	75.10	0	0.00	74.40	10	10,732	0.09%
2021/09/06	9	84.48	19	83.64	78.00	-10	10,307	-0.10%
2021/09/03	2	79.75	47	79.90	81.10	-45	8,879	-0.51%
2021/09/02	8	79.35	11	79.62	79.40	-3	8,739	-0.03%
2021/09/01	0	0.00	9	78.29	80.40	-9	8,616	-0.10%
2021/08/30	0	0.00	15	76.47	77.00	-15	8,363	-0.18%
2021/08/27	4	74.13	5	74.94	75.80	-1	8,235	-0.01%
2021/08/26	3	73.80	1	73.30	73.70	2	8,014	0.02%
2021/08/25	1	72.70	0	0.00	72.50	1	7,914	0.01%
2021/08/24	11	73.70	0	0.00	73.60	11	7,814	0.14%
2021/08/23	2	73.80	11	74.17	74.50	-9	7,774	-0.12%
2021/08/20	37	73.49	0	0.00	73.20	37	7,784	0.48%
2021/08/19	9	73.93	1	74.10	73.10	8	7,799	0.10%
2021/08/18	8	73.28	0	0.00	75.00	8	7,769	0.10%
2021/08/17	11	73.67	0	0.00	73.60	11	7,721	0.14%
2021/08/16	5	72.56	2	71.70	73.90	3	7,666	0.04%
2021/08/11	0	0.00	1	77.70	76.10	-1	7,479	-0.01%
2021/08/10	2	76.80	5	76.84	77.60	-3	7,395	-0.04%
2021/08/09	3	79.50	11	79.34	78.40	-8	7,253	-0.11%
2021/08/06	4	80.90	5	80.94	80.90	-1	7,024	-0.01%
2021/08/05	16	79.93	23	81.33	80.20	-7	6,752	-0.10%
2021/08/04	6	78.07	43	77.90	79.30	-37	6,309	-0.59%
2021/08/03	5	76.00	0	0.00	76.00	5	6,020	0.08%
2021/08/02	3	74.50	0	0.00	75.30	3	5,948	0.05%
2021/07/30	1	74.60	5	74.60	75.00	-4	5,915	-0.07%
2021/07/28	0	0.00	10	71.28	71.40	-10	5,731	-0.17%
2021/07/27	0	0.00	1	74.10	73.30	-1	5,775	-0.02%
2021/07/26	6	72.73	0	0.00	72.90	6	5,705	0.11%
2021/07/23	0	0.00	3	73.30	72.10	-3	5,714	-0.05%
2021/07/22	3	72.13	1	71.80	71.40	2	5,670	0.04%
2021/07/21	5	70.40	0	0.00	69.70	5	5,620	0.09%
2021/07/20	5	74.58	1	74.10	74.30	4	5,503	0.07%
2021/07/16	1	77.30	2	77.60	77.70	-1	5,334	-0.02%
2021/07/15	2.4	77.73	2	76.95	77.20	0.4	5,233	0.01%
2021/07/12	2	74.30	2	73.70	74.70	0	4,849	0.00%
2021/07/08	0	0.00	6	73.70	73.80	-6	4,827	-0.12%
2021/07/02	0	0.00	2	70.70	71.50	-2	4,789	-0.04%
2021/07/01	2	71.60	0	0.00	71.10	2	4,861	0.04%
2021/06/29	8	71.95	14	72.67	71.90	-6	4,933	-0.12%
2021/06/28	5	72.20	0	0.00	72.80	5	4,940	0.10%
2021/06/25	0	0.00	10	70.40	70.20	-10	4,782	-0.21%
2021/06/23	0	0.00	4	69.70	69.60	-4	4,879	-0.08%
2021/06/21	0	0.00	21	68.97	69.10	-21	4,978	-0.42%
2021/06/18	21	70.10	0	0.00	69.00	21	5,103	0.41%
2021/06/16	1	70.60	0	0.00	70.00	1	5,570	0.02%
2021/06/11	0	0.00	2	70.50	70.30	-2	5,983	-0.03%
2021/06/10	10	70.00	0	0.00	70.50	10	6,026	0.17%
2021/06/08	5	70.48	0	0.00	70.80	5	6,018	0.08%
2021/06/01	0	0.00	1	68.40	68.20	-1	6,438	-0.02%
2021/05/28	0	0.00	1	67.50	68.20	-1	6,787	-0.01%
2021/05/27	0	0.00	1	66.10	66.00	-1	6,957	-0.01%
2021/05/14	11	66.91	0	0.00	66.60	11	7,287	0.15%
2021/05/13	10	65.50	10	64.30	65.20	0	7,294	0.00%
2021/05/12	52	65.28	12	65.30	64.50	40	7,288	0.55%
2021/05/11	3	68.80	0	0.00	67.10	3	7,276	0.04%
2021/05/07	1	70.60	0	0.00	71.00	1	7,429	0.01%
2021/05/04	7	71.83	0	0.00	71.60	7	7,862	0.09%
2021/05/03	2	74.35	0	0.00	73.90	2	7,892	0.03%
2021/04/26	5	76.50	0	0.00	76.90	5	8,350	0.06%
2021/04/22	0	0.00	4	75.50	75.20	-4	8,655	-0.05%
2021/04/21	0	0.00	8	77.40	77.50	-8	8,814	-0.09%
2021/04/16	0	0.00	2	77.95	77.90	-2	9,443	-0.02%
2021/04/14	2	75.10	0	0.00	75.30	2	9,628	0.02%
2021/04/12	0	0.00	1	79.10	77.50	-1	9,552	-0.01%
2021/04/09	1	77.80	0	0.00	78.00	1	9,547	0.01%
2021/04/06	0	0.00	2	79.30	79.00	-2	9,396	-0.02%
2021/03/31	4	78.08	0	0.00	77.70	4	9,285	0.04%
2021/03/30	2	77.85	0	0.00	77.80	2	9,223	0.02%
2021/03/29	20	77.00	0	0.00	76.70	20	9,172	0.22%
2021/03/26	12	76.89	0	0.00	76.70	12	9,239	0.13%
2021/03/23	0	0.00	1	75.80	75.80	-1	9,116	-0.01%
2021/03/19	7	77.83	1	77.30	76.00	6	8,985	0.07%
2021/03/18	2	77.55	3	77.20	77.90	-1	8,602	-0.01%
2021/03/17	1	73.70	0	0.00	73.50	1	8,297	0.01%
2021/03/12	0	0.00	1	73.50	72.70	-1	8,634	-0.01%
2021/03/08	1	72.60	6	71.80	72.20	-5	8,885	-0.06%
2021/03/03	2	74.50	0	0.00	75.10	2	8,584	0.02%
2021/02/25	3	74.30	0	0.00	74.50	3	8,286	0.04%
2021/02/24	6	74.55	0	0.00	74.40	6	8,260	0.07%
2021/02/22	0	0.00	1	74.30	75.50	-1	8,142	-0.01%
2021/02/19	1	72.90	0	0.00	73.20	1	8,051	0.01%
2021/02/18	0	0.00	2	73.30	73.90	-2	8,059	-0.02%
2021/02/03	1	71.50	3	71.63	71.20	-2	8,085	-0.02%
2021/02/02	2	71.40	0	0.00	72.40	2	8,171	0.02%
2021/02/01	2	69.00	1	69.00	69.50	1	8,259	0.01%
2021/01/29	0	0.00	1	70.90	69.20	-1	8,380	-0.01%
2021/01/28	1	72.80	9	72.94	72.50	-8	8,195	-0.10%
2021/01/27	7	76.94	4	77.95	75.70	3	8,077	0.04%
2021/01/25	13	75.80	28	76.16	75.70	-15	7,537	-0.20%
2021/01/22	18	75.02	2	75.30	75.40	16	7,400	0.22%
2021/01/20	1	77.00	1	77.10	73.70	0	7,247	0.00%
2021/01/19	2	74.90	5	74.00	74.50	-3	6,991	-0.04%
2021/01/18	1	75.00	2	76.05	73.90	-1	6,871	-0.01%
2021/01/15	8	74.80	12	74.36	74.50	-4	6,733	-0.06%
2021/01/14	1	74.10	1	73.20	73.80	0	6,597	0.00%
2021/01/13	0	0.00	60	72.15	72.10	-60	6,359	-0.94%
2021/01/12	65	71.56	21	71.56	70.40	44	6,189	0.71%
2021/01/11	0	0.00	16	68.91	69.30	-16	5,733	-0.28%
2021/01/08	16	68.20	36	68.27	68.20	-20	5,658	-0.35%
2021/01/07	0	0.00	1	68.00	68.00	-1	5,631	-0.02%
2021/01/04	5	67.20	0	0.00	67.40	5	5,549	0.09%
2020/12/31	0	0.00	1	66.40	66.40	-1	5,526	-0.02%
2020/12/29	1	66.10	1	66.50	65.80	0	5,641	0.00%
2020/12/24	1	65.90	0	0.00	65.70	1	5,943	0.02%
2020/12/23	1	65.80	1	65.80	65.70	0	6,053	0.00%
2020/12/22	14	67.44	1	66.00	66.30	13	6,265	0.21%
2020/12/21	10	66.20	0	0.00	66.50	10	6,312	0.16%
2020/12/16	0	0.00	1	66.20	66.20	-1	6,843	-0.01%
2020/12/15	0	0.00	1	65.30	65.30	-1	6,937	-0.01%
2020/12/11	0	0.00	1	67.30	67.40	-1	7,464	-0.01%
2020/12/10	8	68.70	7	68.26	68.70	1	7,457	0.01%
2020/12/09	1	68.90	0	0.00	69.00	1	7,231	0.01%
2020/12/04	10	67.50	3	67.60	67.40	7	6,886	0.10%
2020/12/01	2	65.15	3	64.20	65.20	-1	6,433	-0.02%
2020/11/27	1	64.70	0	0.00	64.70	1	6,320	0.02%
2020/11/26	1	65.00	0	0.00	65.00	1	6,301	0.02%
2020/11/25	1	67.30	1	66.90	65.40	0	6,267	0.00%
2020/11/19	0	0.00	4	64.40	64.50	-4	6,148	-0.07%
2020/11/17	1	65.70	0	0.00	65.30	1	6,139	0.02%
2020/11/16	2	64.70	1	64.70	64.70	1	6,165	0.02%
2020/11/13	0	0.00	50	65.20	65.00	-50	6,144	-0.81%
2020/11/12	1	65.90	1	65.60	65.60	0	6,125	0.00%
2020/11/10	0	0.00	1	64.70	64.90	-1	5,943	-0.02%
2020/11/09	3	64.40	0	0.00	64.20	3	5,793	0.05%
2020/11/06	0	0.00	6	63.87	64.00	-6	5,608	-0.11%
2020/11/05	30	61.70	0	0.00	61.90	30	5,446	0.55%
2020/11/04	21	61.99	0	0.00	62.30	21	5,425	0.39%
2020/10/29	0	0.00	10	62.38	63.00	-10	5,497	-0.18%
2020/10/28	0	0.00	1	62.90	62.90	-1	5,606	-0.02%
2020/10/23	0	0.00	40	62.88	62.80	-40	5,800	-0.69%
2020/10/21	1	61.50	0	0.00	61.50	1	5,936	0.02%
2020/10/20	5	61.70	5	61.50	61.70	0	6,041	0.00%
2020/10/19	0	0.00	33	61.70	61.50	-33	6,278	-0.53%
2020/10/15	11	61.34	7	60.90	60.60	4	6,530	0.06%
2020/10/14	11	62.23	2	61.60	61.20	9	6,619	0.14%
2020/10/13	55	62.33	11	62.38	62.40	44	6,640	0.66%
2020/09/30	7	63.60	3	63.73	63.40	4	6,793	0.06%
2020/09/29	3	63.53	10	63.60	63.80	-7	6,767	-0.10%
2020/09/25	21	62.27	14	63.91	61.70	7	6,828	0.10%
2020/09/24	1	64.20	0	0.00	64.50	1	6,761	0.01%
2020/09/23	6	63.97	6	64.28	63.70	0	6,709	0.00%
2020/09/22	0	0.00	6	62.92	63.10	-6	6,519	-0.09%
2020/09/21	10	62.40	19	62.67	62.40	-9	6,430	-0.14%
2020/09/18	3	61.87	8	61.90	62.10	-5	6,390	-0.08%
2020/09/17	16	62.06	4	62.08	62.10	12	6,440	0.19%
2020/09/16	6	59.70	1	60.80	61.00	5	6,182	0.08%
2020/09/15	0	0.00	5	58.60	59.00	-5	5,942	-0.08%
2020/09/14	10	57.50	5	57.50	57.50	5	5,956	0.08%
2020/08/31	1	56.30	0	0.00	56.20	1	7,075	0.01%
2020/08/26	3	56.80	0	0.00	57.20	3	7,295	0.04%
2020/08/25	6	55.60	1	55.50	55.30	5	7,306	0.07%
2020/08/24	2	54.80	0	0.00	55.00	2	7,378	0.03%
2020/08/21	0	0.00	2	55.30	55.40	-2	7,460	-0.03%
2020/08/20	1	55.00	0	0.00	55.20	1	7,528	0.01%
2020/08/19	1	57.80	0	0.00	57.00	1	7,581	0.01%
2020/08/17	1	57.90	0	0.00	58.60	1	7,938	0.01%
2020/08/07	1	58.50	0	0.00	58.30	1	8,783	0.01%
2020/08/05	4	59.28	0	0.00	59.10	4	9,043	0.04%
2020/07/31	0	0.00	3	60.50	59.90	-3	9,528	-0.03%
2020/07/30	3	60.40	0	0.00	60.30	3	9,559	0.03%
2020/07/28	3	59.03	0	0.00	56.70	3	10,312	0.03%
2020/07/27	1	58.00	20.3	59.08	57.90	-19.3	10,360	-0.19%
2020/07/23	10	60.12	8	60.50	60.20	2	10,247	0.02%
2020/07/22	2	64.90	10	64.50	65.40	-8	10,050	-0.08%
2020/07/21	1	64.50	0	0.00	64.30	1	9,878	0.01%
2020/07/20	1	64.50	1	64.20	64.10	0	9,873	0.00%
2020/07/16	0	0.00	2	65.90	65.80	-2	10,082	-0.02%
2020/07/10	2	65.00	4	65.23	65.10	-2	10,466	-0.02%
2020/07/09	0	0.00	1	66.90	66.90	-1	10,336	-0.01%
2020/07/08	0	0.00	1	67.50	67.60	-1	10,258	-0.01%
2020/07/07	0	0.00	20	66.90	66.70	-20	10,186	-0.20%
2020/07/06	21	67.70	1	67.90	68.00	20	10,039	0.20%
2020/07/03	0	0.00	73	66.61	66.90	-73	9,910	-0.74%
2020/07/02	0	0.00	41	65.30	65.90	-41	9,817	-0.42%
2020/07/01	0	0.00	1	64.30	64.30	-1	9,704	-0.01%
2020/06/29	0	0.00	12	64.23	64.20	-12	9,556	-0.13%
2020/06/24	5	63.30	5	63.90	64.00	0	9,483	0.00%
2020/06/23	3.2	63.39	3	62.97	63.10	0.2	9,367	0.00%
2020/06/22	3	62.70	0	0.00	62.90	3	9,351	0.03%
2020/06/18	8	62.01	20	61.88	62.30	-12	9,280	-0.13%
2020/06/16	1	61.50	0	0.00	61.90	1	9,236	0.01%
2020/06/15	3	62.00	0	0.00	61.00	3	9,285	0.03%
2020/06/12	1	60.20	3	59.77	61.00	-2	9,248	-0.02%
2020/06/11	1	60.80	6	61.03	60.70	-5	9,251	-0.05%
2020/06/10	3	61.47	1	61.80	62.00	2	9,156	0.02%
2020/06/09	1	62.00	0	0.00	61.90	1	9,132	0.01%
2020/06/08	3	62.73	2	63.20	63.10	1	9,098	0.01%
2020/06/05	7	62.33	1	62.10	62.80	6	8,902	0.07%
2020/06/03	2	61.40	0	0.00	61.40	2	8,688	0.02%
2020/06/02	1	61.70	0	0.00	61.30	1	8,577	0.01%
2020/05/29	0	0.00	24	61.20	61.40	-24	8,429	-0.28%
2020/05/28	4	61.55	2	61.50	60.90	2	8,383	0.02%
2020/05/26	1	61.00	2	61.00	61.10	-1	8,290	-0.01%
2020/05/25	1	59.90	1	60.10	60.70	0	8,155	0.00%
2020/05/22	10	60.50	2	60.55	60.20	8	8,059	0.10%
2020/05/21	0	0.00	2	59.80	59.70	-2	7,789	-0.03%
2020/05/19	4	58.88	0	0.00	58.80	4	7,618	0.05%
2020/05/18	0	0.00	1	58.30	58.20	-1	7,609	-0.01%
2020/05/15	5	59.00	5	59.00	58.90	0	7,552	0.00%
2020/05/14	8	59.78	26	58.93	58.10	-18	7,383	-0.24%
2020/05/13	9	60.67	4	60.55	60.80	5	7,110	0.07%
2020/05/11	0	0.00	6	61.43	61.40	-6	6,866	-0.09%
2020/05/08	25	60.94	10	60.95	60.80	15	6,743	0.22%
2020/05/07	9	59.32	0	0.00	59.50	9	6,377	0.14%
2020/05/06	12	59.27	11	59.04	59.00	1	6,287	0.02%
2020/05/05	20	58.66	13	58.71	59.20	7	6,175	0.11%
2020/05/04	19	58.53	17	58.79	59.00	2	5,859	0.03%
2020/04/30	5	56.22	4	54.90	56.60	1	5,207	0.02%
2020/04/29	0	0.00	9	54.34	54.20	-9	5,088	-0.18%
2020/04/28	8	53.75	4	53.80	54.00	4	5,101	0.08%
2020/04/27	2	53.90	20	54.10	54.10	-18	5,143	-0.35%
2020/04/24	1	52.70	1	52.50	53.00	0	5,093	0.00%
2020/04/23	1	52.50	3	52.40	52.60	-2	5,093	-0.04%
2020/04/22	14	52.39	30	52.10	52.60	-16	5,010	-0.32%
2020/04/21	4	54.65	8	54.71	53.10	-4	4,869	-0.08%
2020/04/20	12	57.53	22	57.40	57.30	-10	4,575	-0.22%
2020/04/17	3	55.93	0	0.00	56.00	3	4,292	0.07%
2020/04/16	1	54.20	0	0.00	54.40	1	4,181	0.02%
2020/04/15	2	54.10	0	0.00	53.80	2	4,173	0.05%
2020/04/09	3	53.20	0	0.00	53.40	3	4,259	0.07%
2020/04/08	11	53.60	11	52.60	53.60	0	4,296	0.00%
2020/04/07	1	52.00	0	0.00	52.60	1	4,269	0.02%
2020/04/01	2	49.60	0	0.00	50.10	2	4,187	0.05%
2020/03/27	0	0.00	60	50.83	50.50	-60	4,142	-1.45%
2020/03/25	2	49.25	2	49.65	49.40	0	4,059	0.00%
2020/03/23	25	46.05	4	43.45	44.85	21	4,126	0.51%
2020/03/20	0	0.00	15	47.62	45.85	-15	4,202	-0.36%
2020/03/19	4	45.20	22	47.46	45.10	-18	4,310	-0.42%
2020/03/18	34	50.94	0	0.00	50.10	34	4,301	0.79%
2020/03/17	20	51.50	5	51.20	51.00	15	4,312	0.35%
2020/03/16	71	53.76	0	0.00	53.60	71	4,319	1.64%
2020/03/13	17	52.85	2	53.60	54.60	15	4,334	0.35%
2020/03/12	0	0.00	3	54.00	54.70	-3	4,346	-0.07%
2020/03/11	2	57.80	4	58.00	57.50	-2	4,353	-0.05%
2020/03/10	2	57.10	13	56.90	57.70	-11	4,610	-0.24%
2020/03/05	0	0.00	3	59.60	59.80	-3	4,914	-0.06%
2020/03/03	3	59.13	0	0.00	58.70	3	5,164	0.06%
2020/03/02	1	58.00	0	0.00	58.20	1	5,453	0.02%
2020/02/27	5	59.10	0	0.00	58.50	5	5,706	0.09%
2020/02/26	10	59.60	0	0.00	59.30	10	5,731	0.17%
2020/02/25	4	59.55	0	0.00	59.90	4	5,712	0.07%
2020/02/24	6	59.78	0	0.00	59.60	6	5,713	0.11%
2020/02/18	2	60.95	7	61.30	60.50	-5	5,718	-0.09%
2020/02/17	2	61.60	0	0.00	61.10	2	5,721	0.03%
2020/02/14	0	0.00	5	61.80	61.70	-5	5,692	-0.09%
2020/02/13	21	61.67	0	0.00	61.00	21	5,677	0.37%
2020/02/12	0	0.00	30	62.10	62.00	-30	5,655	-0.53%
2020/02/10	6	59.73	0	0.00	60.00	6	5,684	0.11%
2020/02/07	62	60.87	20	61.30	60.60	42	5,717	0.73%
2020/02/05	30	60.80	0	0.00	60.70	30	5,954	0.50%
2020/02/04	21	60.29	30	60.30	60.80	-9	6,003	-0.15%
2020/02/03	1	58.60	0	0.00	59.40	1	6,032	0.02%
2020/01/31	0	0.00	8	59.90	60.60	-8	6,006	-0.13%
2020/01/30	1	61.40	0	0.00	60.30	1	6,060	0.02%
2020/01/17	2	65.25	0	0.00	65.70	2	6,026	0.03%
2020/01/16	30	66.10	0	0.00	65.80	30	6,075	0.49%
2020/01/13	1	66.50	2	66.50	66.10	-1	6,246	-0.02%
2020/01/09	0	0.00	51	65.30	65.50	-51	6,358	-0.80%
2020/01/08	20	64.35	50	64.32	64.00	-30	6,401	-0.47%
2020/01/07	1	63.50	60	64.08	64.30	-59	6,423	-0.92%
2020/01/06	106	64.90	1	64.70	64.80	105	6,394	1.64%	大買/鉅額交易
2020/01/03	72	67.27	2	68.10	67.20	70	6,405	1.09%
2020/01/02	0	0.00	4	68.20	68.40	-4	6,381	-0.06%
2019/12/26	15	67.30	0	0.00	67.20	15	6,365	0.24%
2019/12/25	0	0.00	1	66.50	66.70	-1	6,378	-0.02%
2019/12/24	15	65.70	1	66.30	65.70	14	6,444	0.22%
2019/12/20	1	67.00	0	0.00	66.80	1	6,508	0.02%
2019/12/19	1	66.80	0	0.00	67.30	1	6,508	0.02%
2019/12/18	3	67.80	0	0.00	67.50	3	6,518	0.05%
2019/12/17	0	0.00	6	67.32	67.20	-6	6,526	-0.09%
2019/12/16	9	67.52	32	67.47	66.40	-23	6,471	-0.36%
2019/12/13	2	64.40	51	64.66	66.10	-49	6,351	-0.77%
2019/12/12	4	65.90	46	65.48	65.30	-42	6,471	-0.65%
2019/12/11	11	65.33	0	0.00	65.80	11	6,678	0.16%
2019/12/09	4	65.70	3	66.07	66.10	1	6,643	0.02%
2019/12/06	1	65.90	4	66.43	65.00	-3	6,611	-0.05%
2019/12/05	2	65.20	41	65.33	65.50	-39	6,614	-0.59%
2019/12/04	14	63.80	19	64.26	63.90	-5	6,409	-0.08%
2019/12/02	14	62.40	0	0.00	62.30	14	6,303	0.22%
2019/11/29	41	63.11	36	63.19	62.80	5	6,357	0.08%
2019/11/28	9	62.96	5	63.34	63.40	4	6,317	0.06%
2019/11/27	13	62.81	20	62.48	62.60	-7	6,228	-0.11%
2019/11/26	27	62.45	21	62.67	62.30	6	5,915	0.10%
2019/11/25	5	60.70	1	61.30	61.90	4	5,640	0.07%
2019/11/21	10	60.30	0	0.00	60.60	10	5,689	0.18%
2019/11/20	44	60.31	0	0.00	60.30	44	5,715	0.77%
2019/11/19	14	61.06	0	0.00	60.60	14	5,754	0.24%
2019/11/18	50	61.90	0	0.00	61.80	50	5,727	0.87%
2019/11/15	1	61.00	46	61.38	61.50	-45	5,763	-0.78%
2019/11/14	7	60.04	0	0.00	60.00	7	5,750	0.12%
2019/11/13	6	60.40	10	60.50	60.40	-4	5,748	-0.07%
2019/11/11	7	60.17	3	60.30	60.10	4	5,816	0.07%
2019/11/08	14	61.04	0	0.00	61.10	14	5,824	0.24%
2019/11/07	7	60.67	3	60.60	60.70	4	5,840	0.07%
2019/11/06	1	61.60	3	61.97	61.60	-2	5,802	-0.03%
2019/11/05	2	62.75	20	62.30	62.20	-18	5,800	-0.31%
2019/11/04	0	0.00	17	62.56	62.60	-17	5,761	-0.30%
2019/11/01	0	0.00	1	61.00	61.10	-1	5,616	-0.02%
2019/10/31	2	60.40	0	0.00	60.40	2	5,729	0.03%
2019/10/29	7	60.17	7	60.16	59.90	0	5,913	0.00%
2019/10/28	1	61.10	1	61.60	61.20	0	5,865	0.00%
2019/10/25	2	61.75	11	61.59	61.20	-9	5,863	-0.15%
2019/10/24	24	61.83	11	61.81	62.00	13	5,906	0.22%
2019/10/23	0	0.00	41	61.00	61.10	-41	5,934	-0.69%
2019/10/22	10	60.70	5	60.90	60.30	5	5,994	0.08%
2019/10/21	14	59.95	12	60.48	60.60	2	6,022	0.03%
2019/10/18	0	0.00	2	59.60	59.60	-2	6,050	-0.03%
2019/10/17	5	58.50	0	0.00	58.50	5	6,041	0.08%
2019/10/16	13	58.12	0	0.00	57.50	13	6,184	0.21%
2019/10/15	16	57.94	0	0.00	57.70	16	6,207	0.26%
2019/10/07	1	59.20	0	0.00	59.10	1	6,446	0.02%
2019/10/04	5	59.12	0	0.00	59.20	5	6,556	0.08%
2019/09/26	6	58.20	0	0.00	58.10	6	6,755	0.09%
2019/09/24	10	58.90	0	0.00	58.80	10	7,255	0.14%
2019/09/23	1	58.90	0	0.00	58.60	1	7,281	0.01%
2019/09/20	1	59.00	0	0.00	58.50	1	7,282	0.01%
2019/09/19	0	0.00	4	60.10	59.80	-4	7,180	-0.06%
2019/09/18	3	59.83	8	59.70	59.70	-5	7,220	-0.07%
2019/09/17	7	59.70	1	59.70	59.50	6	7,192	0.08%
2019/09/16	9	61.42	1	60.90	61.00	8	7,126	0.11%
2019/09/11	4	62.90	0	0.00	63.50	4	7,329	0.05%
2019/09/10	8	63.29	0	0.00	63.00	8	7,299	0.11%
2019/09/09	11	63.70	0	0.00	63.20	11	7,261	0.15%
2019/09/05	10	65.00	20	64.65	64.10	-10	7,245	-0.14%
2019/08/26	2	60.70	0	0.00	60.60	2	7,810	0.03%
2019/08/23	2	62.10	0	0.00	62.30	2	7,845	0.03%
2019/08/20	0	0.00	20	62.60	62.50	-20	8,046	-0.25%
2019/08/14	2	62.60	1	62.70	62.10	1	9,019	0.01%
2019/08/12	0	0.00	5	62.80	62.50	-5	9,207	-0.05%
2019/08/08	5	62.40	1	62.50	62.40	4	9,224	0.04%
2019/08/07	2	61.80	6	61.77	61.80	-4	9,268	-0.04%
2019/08/02	30	61.15	0	0.00	60.80	30	9,463	0.32%
2019/08/01	10	63.10	10	63.40	63.00	0	9,370	0.00%
2019/07/31	20	62.60	0	0.00	63.10	20	9,303	0.21%
2019/07/25	10	64.60	5	64.40	64.70	5	10,123	0.05%
2019/07/24	1	67.20	0	0.00	67.30	1	10,078	0.01%
2019/07/23	0	0.00	6	67.97	67.50	-6	9,997	-0.06%
2019/07/22	1	67.30	0	0.00	67.30	1	10,012	0.01%
2019/07/19	0	0.00	2	66.60	66.40	-2	10,063	-0.02%
2019/07/18	20	65.85	20	66.15	65.10	0	10,122	0.00%
2019/07/16	15	67.03	10	67.40	67.00	5	10,032	0.05%
2019/07/11	8	66.09	3	65.87	65.50	5	9,976	0.05%
2019/07/10	0	0.00	1	65.00	64.80	-1	9,919	-0.01%
2019/07/03	2	64.60	3	64.57	64.60	-1	10,040	-0.01%
2019/07/02	1	64.50	0	0.00	65.60	1	9,969	0.01%
2019/07/01	11	63.97	13	64.46	64.90	-2	9,925	-0.02%
2019/06/27	3	61.70	1	61.40	61.50	2	9,646	0.02%
2019/06/26	1	60.10	0	0.00	60.80	1	9,660	0.01%
2019/06/25	2	60.00	2	60.25	60.40	0	9,666	0.00%
2019/06/24	1	61.10	0	0.00	61.10	1	9,635	0.01%
2019/06/21	0	0.00	3	61.27	60.80	-3	9,674	-0.03%
2019/06/20	2	60.55	0	0.00	61.80	2	9,584	0.02%
2019/06/19	0	0.00	1	58.50	59.20	-1	9,430	-0.01%
2019/06/11	2	57.70	0	0.00	57.30	2	9,965	0.02%
2019/06/10	0	0.00	3	56.60	57.60	-3	9,804	-0.03%
2019/06/05	2	56.60	4	57.10	56.60	-2	9,652	-0.02%
2019/06/04	1	56.80	0	0.00	55.80	1	9,555	0.01%
2019/05/30	0	0.00	5	56.10	56.00	-5	9,417	-0.05%
2019/05/29	6	55.23	0	0.00	55.10	6	9,420	0.06%
2019/05/24	41	56.60	45	56.37	55.60	-4	9,242	-0.04%
2019/05/23	8	55.69	3	55.63	55.60	5	9,259	0.05%
2019/05/22	9	62.71	9	63.44	61.60	0	8,835	0.00%
2019/05/21	7	61.67	6	61.95	62.70	1	8,704	0.01%
2019/05/20	0	0.00	1	63.00	63.00	-1	8,563	-0.01%
2019/05/17	3	65.33	2	65.55	64.80	1	8,522	0.01%
2019/05/16	4	67.30	4	69.10	67.30	0	8,512	0.00%
2019/05/15	0	0.00	10	69.40	68.80	-10	8,547	-0.12%
2019/05/14	2	65.45	4	65.10	68.20	-2	8,587	-0.02%
2019/05/13	11	68.05	0	0.00	67.60	11	8,553	0.13%
2019/05/10	0	0.00	1	69.80	70.30	-1	8,577	-0.01%
2019/05/09	1	71.60	2	72.10	71.70	-1	8,565	-0.01%
2019/05/07	5	74.16	8	73.13	73.00	-3	8,588	-0.03%
2019/05/06	1	69.80	49	70.71	72.10	-48	8,464	-0.57%
2019/05/03	49	72.21	0	0.00	72.70	49	8,301	0.59%
2019/04/30	0	0.00	1	69.80	70.00	-1	8,171	-0.01%
2019/04/29	1	70.00	0	0.00	70.10	1	8,247	0.01%
2019/04/24	0	0.00	11	71.97	71.20	-11	8,092	-0.14%
2019/04/12	7	69.79	0	0.00	69.20	7	7,806	0.09%
2019/04/09	1	72.20	0	0.00	72.20	1	7,665	0.01%
2019/04/08	4	73.10	4	74.30	73.10	0	7,654	0.00%
2019/04/03	3	73.50	0	0.00	73.50	3	7,618	0.04%
2019/04/02	1	72.90	0	0.00	72.00	1	7,558	0.01%
2019/03/29	2	70.80	0	0.00	71.00	2	7,477	0.03%
2019/03/27	2	71.20	0	0.00	71.10	2	7,489	0.03%
2019/03/25	0	0.00	1	70.50	71.20	-1	7,445	-0.01%
2019/03/22	1	75.70	0	0.00	72.30	1	7,390	0.01%
2019/03/21	15	75.70	15	75.33	75.00	0	7,272	0.00%
2019/03/19	1	74.40	0	0.00	75.30	1	7,156	0.01%
2019/03/18	4	70.00	4	69.20	70.00	0	6,847	0.00%
2019/03/15	0	0.00	5	69.10	69.10	-5	6,800	-0.07%
2019/03/14	5	69.00	0	0.00	69.00	5	6,800	0.07%
2019/03/07	4	67.75	0	0.00	67.80	4	7,544	0.05%
2019/03/06	2	69.30	2	68.25	68.00	0	7,654	0.00%
2019/03/05	1	68.40	1	68.80	68.20	0	7,669	0.00%
2019/03/04	1	68.30	8	68.06	67.20	-7	7,760	-0.09%
2019/02/22	0	0.00	28	68.99	67.80	-28	7,692	-0.36%
2019/02/19	5	66.14	0	0.00	65.80	5	7,634	0.07%
2019/02/18	4	67.30	0	0.00	66.80	4	7,680	0.05%
2019/02/15	0	0.00	10	68.80	68.50	-10	7,661	-0.13%
2019/02/14	36	68.08	0	0.00	68.00	36	7,634	0.47%
2019/01/30	0	0.00	1	65.90	66.00	-1	7,873	-0.01%
2019/01/29	0	0.00	1	64.90	65.40	-1	7,934	-0.01%
2019/01/24	6	62.75	20	62.61	63.90	-14	8,265	-0.17%
2019/01/23	19	61.97	3	61.77	61.70	16	8,199	0.20%
2019/01/22	0	0.00	2	64.90	65.10	-2	7,988	-0.03%
2019/01/21	1	63.90	1	64.30	64.30	0	7,936	0.00%
2019/01/18	0	0.00	1	62.00	62.70	-1	7,898	-0.01%
2019/01/17	1	62.20	0	0.00	61.80	1	7,972	0.01%
2019/01/16	0	0.00	1	62.90	63.50	-1	7,960	-0.01%
2019/01/15	0	0.00	1	62.10	62.30	-1	7,913	-0.01%
2019/01/04	14	57.14	16	56.64	56.40	-2	8,016	-0.02%
2019/01/03	5	60.84	5	60.06	59.80	0	8,023	0.00%
2019/01/02	0	0.00	1	61.90	61.90	-1	7,968	-0.01%
2018/12/28	3	61.67	4	61.98	62.00	-1	8,044	-0.01%
2018/12/27	2	61.45	3	61.97	61.80	-1	8,236	-0.01%
2018/12/26	1	60.60	1	61.30	60.80	0	8,213	0.00%
2018/12/25	4	60.43	4	60.60	60.10	0	8,312	0.00%
2018/12/24	1	62.60	0	0.00	62.30	1	8,307	0.01%
2018/12/22	0	0.00	1	62.90	62.50	-1	8,295	-0.01%
2018/12/20	5	61.30	5	60.82	60.90	0	8,558	0.00%
2018/12/14	1	60.20	1	60.70	60.60	0	8,772	0.00%
2018/12/12	1	62.00	2	62.65	62.00	-1	8,743	-0.01%
2018/12/10	0	0.00	2	59.10	60.00	-2	8,563	-0.02%
2018/12/07	2	59.10	0	0.00	59.10	2	8,575	0.02%
2018/12/06	2	61.35	2	59.80	58.20	0	8,607	0.00%
2018/12/05	2	61.10	2	62.05	62.60	0	8,527	0.00%
2018/12/04	0	0.00	2	61.55	63.10	-2	8,441	-0.02%
2018/12/03	4	61.20	15	60.87	61.00	-11	8,220	-0.13%
2018/11/30	2	59.60	1	60.10	59.50	1	8,169	0.01%
2018/11/29	0	0.00	10	60.62	59.90	-10	8,257	-0.12%
2018/11/28	1	58.60	0	0.00	59.00	1	8,210	0.01%
2018/11/26	0	0.00	3	55.37	55.50	-3	8,183	-0.04%
2018/11/23	1	54.30	1	54.60	54.10	0	8,415	0.00%
2018/11/22	1	55.00	1	54.80	54.50	0	8,620	0.00%
2018/11/16	1	54.80	0	0.00	54.80	1	8,349	0.01%
2018/11/15	5	54.70	2	55.30	55.90	3	8,243	0.04%
2018/11/14	3	54.00	0	0.00	53.50	3	8,119	0.04%
2018/11/13	1	52.30	5	52.40	54.00	-4	8,069	-0.05%
2018/11/12	5	54.10	5	54.90	54.10	0	8,012	0.00%
2018/11/09	9	54.61	4	54.45	54.60	5	7,979	0.06%
2018/11/08	2	53.95	42	54.18	53.80	-40	7,904	-0.51%
2018/11/07	43	55.15	0	0.00	54.80	43	7,787	0.55%
2018/11/06	10	59.90	0	0.00	56.10	10	7,650	0.13%
2018/11/05	0	0.00	3	62.07	59.30	-3	7,507	-0.04%
2018/11/02	3	60.90	3	59.93	61.40	0	7,391	0.00%
2018/11/01	1	60.30	6	60.18	61.10	-5	7,228	-0.07%
2018/10/31	1	57.10	1	57.80	56.80	0	6,983	0.00%
2018/10/29	1	53.50	0	0.00	55.30	1	6,984	0.01%
2018/10/26	1	52.10	0	0.00	52.80	1	6,996	0.01%
2018/10/25	2	53.60	0	0.00	53.70	2	6,943	0.03%
2018/10/24	0	0.00	1	57.40	58.00	-1	6,925	-0.01%
2018/10/23	1	58.10	1	58.70	58.00	0	6,891	0.00%
2018/10/22	0	0.00	1	59.50	59.70	-1	6,896	-0.01%
2018/10/19	1	56.40	0	0.00	56.30	1	6,825	0.01%
2018/10/17	0	0.00	10	55.80	56.80	-10	6,934	-0.14%
2018/10/16	1	55.40	0	0.00	54.80	1	6,906	0.01%
2018/10/12	12	55.35	4	55.65	56.60	8	7,000	0.11%
2018/10/09	4	54.00	5	54.80	54.40	-1	6,935	-0.01%
2018/10/08	3	54.70	3	55.17	55.00	0	7,013	0.00%
2018/10/05	6	55.08	4	57.48	55.10	2	7,012	0.03%
2018/10/04	1	59.00	0	0.00	59.00	1	7,104	0.01%
2018/10/01	2	59.00	5	60.72	60.70	-3	7,363	-0.04%
2018/09/28	11	59.02	7	59.10	59.00	4	7,398	0.05%
2018/09/27	7	60.27	2	60.30	59.00	5	7,422	0.07%
2018/09/26	1	60.70	1	61.50	61.20	0	7,261	0.00%
2018/09/25	2	60.50	0	0.00	60.80	2	7,301	0.03%
2018/09/18	4	64.33	4	64.85	64.20	0	7,138	0.00%
2018/09/13	3	65.13	3	65.10	65.60	0	7,211	0.00%
2018/09/12	6	65.33	6	65.75	65.20	0	7,151	0.00%
2018/09/11	1	65.40	1	66.60	67.50	0	7,060	0.00%
2018/09/07	2	69.70	3	69.63	68.40	-1	6,897	-0.01%
2018/09/06	10	69.45	5	70.04	70.20	5	6,824	0.07%
2018/09/04	0	0.00	5	69.84	70.30	-5	6,672	-0.07%
2018/09/03	7	69.19	8	68.37	68.50	-1	6,594	-0.02%
2018/08/31	1	68.00	3	69.80	70.30	-2	6,509	-0.03%
2018/08/30	4	69.38	2	69.45	68.80	2	6,386	0.03%
2018/08/29	0	0.00	3	67.33	67.90	-3	6,219	-0.05%
2018/08/16	3	61.50	4	63.03	64.90	-1	6,473	-0.02%
2018/08/15	3	63.07	11	63.03	63.30	-8	6,466	-0.12%
2018/08/14	4	64.35	0	0.00	64.50	4	6,455	0.06%
2018/08/13	2	63.40	13	63.09	63.50	-11	6,418	-0.17%
2018/08/10	4	65.93	4	65.88	66.90	0	6,285	0.00%
2018/08/09	2	65.65	3	66.10	66.00	-1	6,275	-0.02%
2018/08/08	1	66.30	0	0.00	65.80	1	6,234	0.02%
2018/08/06	0	0.00	1	67.80	67.90	-1	6,283	-0.02%
2018/08/03	9	66.32	0	0.00	66.90	9	6,323	0.14%
2018/08/02	0	0.00	1	65.10	65.00	-1	6,316	-0.02%
2018/08/01	2	65.90	0	0.00	65.90	2	6,320	0.03%
2018/07/26	0	0.00	6	67.50	67.30	-6	6,523	-0.09%
2018/07/25	6	66.80	3	67.03	67.10	3	6,650	0.05%
2018/07/24	0	0.00	4	68.05	68.30	-4	6,579	-0.06%
2018/07/23	0	0.00	1	66.90	67.00	-1	6,593	-0.02%
2018/07/20	6	69.38	0	0.00	67.60	6	6,600	0.09%
2018/07/19	0	0.00	3	69.37	69.20	-3	6,575	-0.05%
2018/07/18	1	68.50	3	69.60	68.70	-2	6,582	-0.03%
2018/07/17	0	0.00	2	68.60	68.60	-2	6,553	-0.03%
2018/07/16	1	67.20	1	67.60	67.20	0	6,443	0.00%
2018/07/12	6	67.75	11	68.71	66.60	-5	6,459	-0.08%
2018/07/06	5	63.00	5	65.10	63.00	0	6,209	0.00%
2018/07/03	10	64.80	0	0.00	63.50	10	6,254	0.16%
2018/06/29	1	62.10	1	61.90	63.30	0	6,310	0.00%
2018/06/28	3	60.27	0	0.00	60.10	3	6,260	0.05%
2018/06/27	7	60.59	0	0.00	60.60	7	6,340	0.11%
2018/06/26	3	59.87	0	0.00	60.10	3	6,554	0.05%
2018/06/15	10	64.50	10	64.40	64.50	0	7,260	0.00%
2018/06/14	2	65.50	2	64.30	64.30	0	7,251	0.00%
2018/06/12	1	65.00	0	0.00	64.00	1	7,350	0.01%
2018/06/11	1	65.00	0	0.00	64.50	1	7,459	0.01%
2018/06/07	0	0.00	1	66.10	66.00	-1	7,717	-0.01%
2018/06/06	0	0.00	1	67.00	66.10	-1	7,722	-0.01%
2018/06/01	1	62.60	0	0.00	62.60	1	7,776	0.01%
2018/05/30	0	0.00	1	63.50	63.50	-1	7,992	-0.01%
2018/05/29	5	66.90	1	65.80	64.90	4	8,167	0.05%
2018/05/28	1	64.70	0	0.00	65.30	1	8,128	0.01%
2018/05/14	22	64.13	22	63.09	64.40	0	9,308	0.00%
2018/05/10	2	59.90	2	60.20	60.70	0	9,225	0.00%
2018/04/30	11	58.62	1	58.10	59.30	10	9,381	0.11%
2018/04/26	0	0.00	10	59.20	59.30	-10	9,446	-0.11%
2018/04/19	1	64.60	2	63.75	64.60	-1	10,048	-0.01%
2018/04/18	12	63.70	15	64.55	63.70	-3	10,150	-0.03%
2018/04/17	0	0.00	1	64.10	64.50	-1	10,495	-0.01%
2018/04/13	0	0.00	2	63.10	63.00	-2	10,268	-0.02%
2018/04/12	0	0.00	3	63.50	63.10	-3	10,241	-0.03%
2018/04/09	1	64.20	1	64.80	64.20	0	9,980	0.00%
2018/03/31	0	0.00	12	67.13	67.10	-12	9,895	-0.12%
2018/03/30	2	67.70	0	0.00	67.30	2	9,954	0.02%
2018/03/29	1	66.20	4	66.78	68.50	-3	10,020	-0.03%
2018/03/28	2	63.10	3	63.27	64.00	-1	9,747	-0.01%
2018/03/27	13	64.66	2	66.60	65.40	11	9,494	0.12%
2018/03/26	2	66.70	5	66.90	66.60	-3	9,229	-0.03%
2018/03/23	2	67.30	0	0.00	67.30	2	9,172	0.02%
2018/03/16	0	0.00	2	69.70	71.60	-2	9,597	-0.02%
2018/03/15	0	0.00	6	71.10	71.20	-6	9,530	-0.06%
2018/03/14	2	69.95	0	0.00	70.20	2	9,456	0.02%
2018/03/13	4	70.53	10	70.37	69.30	-6	9,385	-0.06%
2018/03/12	3	68.20	16	68.93	68.00	-13	9,170	-0.14%
2018/03/09	1	68.00	1	68.70	68.30	0	9,170	0.00%
2018/03/08	0	0.00	2	69.30	68.30	-2	9,212	-0.02%
2018/03/06	10	69.65	1	69.80	70.00	9	9,313	0.10%
2018/03/05	1	69.80	1	68.80	67.30	0	9,315	0.00%
2018/03/02	1	69.90	1	69.00	70.10	0	9,268	0.00%
2018/03/01	2	67.65	0	0.00	67.40	2	9,158	0.02%
2018/02/27	14	70.62	7	69.47	68.50	7	9,426	0.07%
2018/02/26	3	69.47	1	70.90	70.80	2	9,317	0.02%
2018/02/23	9	68.64	2	69.50	70.30	7	9,106	0.08%
2018/02/21	4	64.48	0	0.00	64.70	4	8,873	0.05%
2018/02/09	8	62.70	14	62.50	62.20	-6	8,821	-0.07%
2018/02/08	11	64.84	17	63.99	65.20	-6	8,771	-0.07%
2018/02/07	5	63.30	1	65.60	63.30	4	8,799	0.05%
2018/02/06	4	61.70	4	61.80	62.50	0	8,720	0.00%
2018/02/02	3	65.53	2	64.90	65.50	1	8,663	0.01%
2018/01/31	0	0.00	3	67.40	67.40	-3	8,863	-0.03%
2018/01/29	1	69.20	0	0.00	69.30	1	8,766	0.01%
2018/01/26	0	0.00	6	67.33	67.40	-6	8,731	-0.07%
2018/01/25	4	66.73	3	66.80	66.70	1	8,749	0.01%
2018/01/24	3	66.53	7	66.70	66.20	-4	8,670	-0.05%
2018/01/23	0	0.00	5	65.08	64.50	-5	8,576	-0.06%
2018/01/22	0	0.00	1	66.30	66.80	-1	8,594	-0.01%
2018/01/19	0	0.00	2	66.85	66.30	-2	8,681	-0.02%
2018/01/18	12	66.15	1	65.90	65.50	11	8,722	0.13%
2018/01/17	10	64.45	0	0.00	64.50	10	8,627	0.12%
2018/01/15	0	0.00	6	63.20	64.30	-6	8,858	-0.07%
2018/01/12	2	61.50	1	61.80	61.50	1	8,642	0.01%
2018/01/11	9	59.90	9	59.69	60.90	0	8,590	0.00%