頎邦 (6147)-兆豐-桃鶯券商分點個股進出

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
67.8
漲跌
▼0.2
漲幅
-0.29%
成交量
4,707張
產業
上櫃半導體類股
1170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-桃鶯券商分點個股進出

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-桃鶯券商分點個股進出
兆豐-桃鶯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	1	67.90	0	0.00	67.80	1	7,095	0.01%
2024/06/24	2.1	68.02	0	0.00	68.00	2.1	7,162	0.03%
2024/06/21	1	68.50	19	68.50	68.10	-18	7,178	-0.25%
2024/06/20	0.1	68.20	0	0.00	68.70	0.1	7,237	0.00%
2024/06/19	3	67.90	0.1	68.50	67.70	2.9	7,343	0.04%
2024/06/18	3	68.23	0	0.00	68.30	3	7,401	0.04%
2024/06/17	1	68.20	0	0.00	68.60	1	7,572	0.01%
2024/06/14	4.2	68.27	4	68.20	68.40	0.2	7,917	0.00%
2024/06/13	8.2	68.50	1	68.70	68.30	7.2	7,988	0.09%
2024/06/12	12	68.82	0	0.00	69.30	12	7,974	0.15%
2024/06/11	0.3	68.50	0	0.00	69.10	0.3	8,030	0.00%
2024/06/07	0.2	68.40	3	68.20	68.20	-2.8	8,114	-0.03%
2024/06/06	2	68.45	0	0.00	68.10	2	8,148	0.02%
2024/06/04	5.2	68.63	0	0.00	68.70	5.2	8,434	0.06%
2024/06/03	1	68.60	0	0.00	68.90	1	8,393	0.01%
2024/05/31	4.1	68.29	0	0.00	67.90	4.1	8,314	0.05%
2024/05/30	8.3	67.98	0	0.00	68.60	8.3	8,175	0.10%
2024/05/29	3	69.20	0	0.00	68.60	3	8,039	0.04%
2024/05/28	3.1	69.30	1	68.70	69.00	2.1	7,952	0.03%
2024/05/27	6	68.57	0	0.00	68.00	6	7,889	0.08%
2024/05/24	12.2	68.65	1	68.40	68.40	11.2	7,686	0.15%
2024/05/23	21.1	70.98	0	0.00	70.30	21.1	7,452	0.28%
2024/05/22	0	0.00	2	79.25	79.50	-2	7,336	-0.03%
2024/05/21	2	78.80	2	78.85	78.60	0	7,207	0.00%
2024/05/20	1	78.70	1	78.60	78.90	0	7,173	0.00%
2024/05/17	1	77.20	0	0.00	77.30	1	7,101	0.01%
2024/05/16	0	0.00	1	78.40	77.90	-1	7,052	-0.01%
2024/05/15	1	79.50	1	79.30	78.60	0	7,051	0.00%
2024/05/14	2	78.90	1	78.80	78.50	1	7,069	0.01%
2024/05/13	0	0.00	30.2	79.20	79.30	-30.2	7,021	-0.43%
2024/05/09	0	0.00	4	78.32	77.80	-4	6,878	-0.06%
2024/05/07	0	0.00	1	77.10	76.00	-1	6,751	-0.01%
2024/05/06	1	77.80	0	0.00	77.50	1	6,713	0.01%
2024/05/03	1	77.90	1	78.20	77.90	0	6,684	0.00%
2024/05/02	1	77.10	0	0.00	77.30	1	6,632	0.02%
2024/04/24	0	0.00	0	75.80	76.10	0	6,467	0.00%
2024/04/22	0	72.90	0	0.00	73.30	0	6,438	0.00%
2024/04/19	0	74.20	0	0.00	74.40	0	6,346	0.00%
2024/04/18	0	76.30	0	0.00	75.70	0	6,237	0.00%
2024/04/17	0	0.00	1	76.90	76.80	-1	6,182	-0.02%
2024/04/16	0	0.00	0.2	76.57	76.30	-0.2	6,184	0.00%
2024/04/15	6	77.50	0	0.00	77.80	6	6,135	0.10%
2024/04/10	0	0.00	14	77.80	77.60	-14	6,233	-0.22%
2024/04/09	0	0.00	3	76.50	76.50	-3	6,264	-0.05%
2024/04/02	0	0.00	3	76.70	76.80	-3	6,293	-0.05%
2024/04/01	40	77.76	5	77.80	77.50	35	6,276	0.56%
2024/03/29	10	76.90	0	78.50	79.00	10	6,260	0.16%
2024/03/28	0	0.00	5	77.00	77.90	-5	5,909	-0.08%
2024/03/27	1	75.80	0	0.00	75.80	1	5,749	0.02%
2024/03/25	5	75.22	1.2	75.12	75.10	3.8	5,797	0.07%
2024/03/22	1	76.00	0.4	77.07	75.70	0.6	5,850	0.01%
2024/03/20	31	79.45	36	78.43	77.60	-5	5,965	-0.08%
2024/03/19	0.6	79.40	6	79.92	78.50	-5.4	6,188	-0.09%
2024/03/18	2	78.00	0	0.00	77.40	2	6,031	0.03%
2024/03/14	6	77.68	2.1	77.09	77.50	3.9	5,953	0.07%
2024/03/13	0	0.00	10	78.39	79.00	-10	5,829	-0.17%
2024/03/12	0	0.00	36.6	77.14	76.80	-36.6	5,618	-0.65%
2024/03/11	9	75.20	0	0.00	75.70	9	5,522	0.16%
2024/03/08	1	77.00	13	77.34	75.40	-12	5,481	-0.22%
2024/03/07	9	74.56	6	73.52	74.60	3	5,104	0.06%
2024/03/05	0	72.70	0	0.00	72.80	0	5,049	0.00%
2024/03/01	3.1	72.03	3	72.00	71.30	0.1	5,042	0.00%
2024/02/29	3	71.07	1	71.20	71.00	2	5,009	0.04%
2024/02/27	1	71.90	0	0.00	71.70	1	4,957	0.02%
2024/02/26	1	73.80	0	0.00	73.70	1	4,901	0.02%
2024/02/23	7	74.93	9.5	75.06	74.00	-2.5	4,829	-0.05%
2024/02/22	1	71.30	1	71.40	71.60	0	4,518	0.00%
2024/02/21	0	0.00	1	70.70	71.10	-1	4,489	-0.02%
2024/02/20	0.5	70.80	2	70.60	70.40	-1.5	4,458	-0.03%
2024/02/19	0	0.00	4	70.80	71.00	-4	4,447	-0.09%
2024/02/16	7	70.06	1	70.10	70.00	6	4,423	0.14%
2024/02/15	2.1	69.66	1	69.50	69.60	1.1	4,372	0.03%
2024/02/05	1	70.80	0	0.00	71.00	1	4,309	0.02%
2024/02/02	1	71.20	0	0.00	71.30	1	4,281	0.02%
2024/02/01	0.3	71.49	0	0.00	71.40	0.3	4,233	0.01%
2024/01/31	0	0.00	1	71.20	72.00	-1	4,209	-0.02%
2024/01/30	1	72.20	0	0.00	71.60	1	4,194	0.02%
2024/01/25	2	74.30	1	73.90	73.90	1	4,201	0.02%
2024/01/24	1	74.00	2	74.00	74.20	-1	4,207	-0.02%
2024/01/23	9	74.07	0	0.00	74.20	9	4,222	0.21%
2024/01/22	0	73.50	0	0.00	73.50	0	4,214	0.00%
2024/01/19	2	73.05	0	0.00	73.50	2	4,239	0.05%
2024/01/17	2	73.60	0	73.50	73.00	2	4,229	0.05%
2024/01/10	0	0.00	0	71.80	71.80	0	4,167	0.00%
2024/01/05	0	0.00	3	74.40	74.50	-3	4,113	-0.07%
2024/01/03	0	0.00	1	74.00	74.30	-1	4,021	-0.02%
2023/12/29	1	71.80	0	0.00	72.30	1	3,895	0.03%
2023/12/28	0.5	72.60	0	0.00	72.80	0.5	3,869	0.01%
2023/12/27	0.1	73.20	1	73.00	72.90	-1	3,858	-0.02%
2023/12/26	0.1	71.90	0	0.00	72.30	0.1	3,821	0.00%
2023/12/21	1	72.80	0	0.00	73.50	1	3,659	0.03%
2023/12/20	1	73.10	0	0.00	74.00	1	3,558	0.03%
2023/12/19	3	72.53	1	72.60	72.60	2	3,435	0.06%
2023/12/18	0	0.00	1	77.00	75.30	-1	3,301	-0.03%
2023/12/15	5	77.20	3	76.80	76.80	2	3,202	0.06%
2023/12/14	5	77.22	11.1	77.59	78.70	-6.1	3,039	-0.20%
2023/12/13	1	71.50	3	73.30	73.80	-2	2,631	-0.08%
2023/12/12	0	0.00	10	71.20	71.40	-10	2,569	-0.39%
2023/12/11	2	69.90	0	0.00	70.00	2	2,546	0.08%
2023/12/07	0	0.00	2	70.50	70.00	-2	2,654	-0.08%
2023/12/04	1.1	71.81	1	71.40	71.50	0.1	2,777	0.00%
2023/12/01	0	0.00	3	72.00	72.00	-3	2,966	-0.10%
2023/11/29	0	0.00	6	71.23	71.30	-6	2,913	-0.21%
2023/11/28	5	71.00	4	71.00	71.00	1	2,910	0.03%
2023/11/27	2	70.10	0	0.00	70.10	2	2,974	0.07%
2023/11/24	0	0.00	0	70.00	70.00	0	2,976	0.00%
2023/11/23	1	69.80	0	0.00	69.80	1	2,981	0.03%
2023/11/21	1	69.90	0	0.00	69.80	1	3,055	0.03%
2023/11/15	0	0.00	1	69.90	69.90	-1	3,118	-0.03%
2023/11/14	0	0.00	1	69.90	70.00	-1	3,145	-0.03%
2023/11/13	1	70.00	0	0.00	69.50	1	3,192	0.03%
2023/11/08	1	70.10	1	70.20	69.70	0	3,253	0.00%
2023/11/07	0	0.00	1	70.10	70.10	-1	3,249	-0.03%
2023/11/02	0	0.00	2	69.10	69.40	-2	3,346	-0.06%
2023/10/24	1	68.50	0	0.00	69.20	1	3,614	0.03%
2023/10/23	2	69.60	0	0.00	69.10	2	3,606	0.06%
2023/10/20	0	0.00	6	68.40	69.00	-6	3,584	-0.17%
2023/10/19	0.1	67.70	0	0.00	68.20	0.1	3,574	0.00%
2023/10/17	1	67.90	0	0.00	67.90	1	3,588	0.03%
2023/10/13	0.1	67.80	0	0.00	67.50	0.1	3,598	0.00%
2023/10/12	2	67.25	0	0.00	67.50	2	3,641	0.05%
2023/10/11	2	67.20	1	67.00	66.80	1	3,656	0.03%
2023/10/06	0.1	68.40	0	0.00	68.10	0.1	3,672	0.00%
2023/10/04	0	0.00	1	68.30	68.20	-1	3,715	-0.03%
2023/10/02	0	0.00	4	68.60	68.70	-4	3,742	-0.11%
2023/09/28	0	0.00	2	68.10	68.20	-2	3,757	-0.05%
2023/09/27	0	0.00	7	67.90	67.90	-7	3,786	-0.18%
2023/09/26	0	0.00	2	68.40	68.10	-2	3,797	-0.05%
2023/09/25	10	68.36	6	68.02	68.50	4	3,791	0.11%
2023/09/22	0.1	68.20	0	0.00	68.50	0.1	3,771	0.00%
2023/09/21	7	68.40	0	0.00	67.90	7	3,752	0.19%
2023/09/20	5	70.10	2	70.00	69.00	3	3,746	0.08%
2023/09/19	0	0.00	1	71.80	71.00	-1	3,677	-0.03%
2023/09/18	1	71.70	1	71.30	71.30	0	3,642	0.00%
2023/09/14	2	71.25	0	0.00	71.00	2	3,558	0.06%
2023/09/13	1	71.90	20	71.40	71.20	-19	3,548	-0.54%
2023/09/12	1	71.90	0	0.00	71.50	1	3,585	0.03%
2023/09/11	7	70.90	0	0.00	70.90	7	3,580	0.20%
2023/09/08	0	0.00	2	70.40	70.90	-2	3,587	-0.06%
2023/09/06	5	71.60	9	71.77	72.00	-4	3,501	-0.11%
2023/09/05	0	0.00	1	70.00	70.10	-1	3,326	-0.03%
2023/09/04	0	0.00	2	69.15	69.80	-2	3,351	-0.06%
2023/08/31	5	69.98	6	70.36	69.80	-1	3,404	-0.03%
2023/08/30	1.1	68.80	0	0.00	69.00	1.1	3,317	0.03%
2023/08/28	0	0.00	1	69.10	68.90	-1	3,370	-0.03%
2023/08/24	0	0.00	1	67.30	67.20	-1	3,303	-0.03%
2023/08/22	1	66.80	0	66.40	66.30	1	3,310	0.03%
2023/08/21	0.1	66.80	0	0.00	66.70	0.1	3,297	0.00%
2023/08/16	0.1	67.00	0.7	68.00	68.00	-0.6	3,166	-0.02%
2023/08/10	2	66.50	1	67.80	67.40	1	3,169	0.03%
2023/08/09	2.1	66.80	0	0.00	67.00	2.1	3,141	0.07%
2023/08/04	5	67.90	0	0.00	68.40	5	3,076	0.16%
2023/08/02	0	67.50	0	0.00	67.40	0	3,072	0.00%
2023/08/01	0.1	68.00	6	69.08	68.20	-6	3,055	-0.19%
2023/07/31	0.1	69.50	0	0.00	69.40	0.1	3,017	0.00%
2023/07/28	1.1	69.28	2.1	69.45	69.40	-1	2,937	-0.03%
2023/07/27	0	0.00	2.5	66.68	67.40	-2.5	2,771	-0.09%
2023/07/26	0	0.00	0.5	66.31	66.40	-0.5	2,769	-0.02%
2023/07/25	0	0.00	5	65.80	66.10	-5	2,856	-0.18%
2023/07/18	0	0.00	1	66.80	66.80	-1	3,007	-0.03%
2023/07/17	0	0.00	2	66.30	66.50	-2	2,986	-0.07%
2023/07/13	2.1	65.45	8	64.96	64.90	-6	3,022	-0.20%
2023/07/11	2	63.70	0	0.00	63.70	2	2,957	0.07%
2023/07/10	0	0.00	5	64.00	63.30	-5	2,979	-0.17%
2023/07/06	0	0.00	9	64.09	63.80	-9	3,002	-0.30%
2023/07/05	3	64.10	0	0.00	63.60	3	3,024	0.10%
2023/07/04	2	62.95	0	0.00	62.90	2	3,006	0.07%
2023/07/03	3.1	63.34	0	0.00	63.30	3.1	2,997	0.10%
2023/06/26	2	62.35	0	0.00	62.30	2	3,109	0.06%
2023/06/21	1	62.80	0	0.00	63.00	1	3,110	0.03%
2023/06/20	10.1	62.79	0	0.00	62.70	10.1	3,121	0.32%
2023/06/19	3	64.47	0	0.00	64.20	3	3,057	0.10%
2023/06/16	2.2	64.65	0	0.00	64.90	2.2	3,031	0.07%
2023/06/15	3	69.53	0	0.00	69.60	3	2,945	0.10%
2023/06/14	1	69.70	7.1	69.80	69.60	-6.1	2,870	-0.21%
2023/06/12	0	0.00	6	69.53	69.80	-6	2,812	-0.21%
2023/06/08	0	0.00	1	69.80	69.70	-1	2,794	-0.04%
2023/06/07	0	0.00	2	69.50	69.50	-2	2,785	-0.07%
2023/06/06	2.1	69.00	6	69.22	69.40	-3.9	2,817	-0.14%
2023/06/05	2.1	68.60	0	0.00	68.60	2.1	2,817	0.07%
2023/06/02	0	0.00	5	68.28	67.60	-5	2,843	-0.18%
2023/06/01	0	0.00	1	67.50	67.00	-1	2,872	-0.03%
2023/05/29	0.1	67.40	1	67.50	67.10	-1	3,052	-0.03%
2023/05/26	0	0.00	0	67.30	66.80	0	3,078	0.00%
2023/05/24	1	65.80	0	0.00	66.20	1	3,165	0.03%
2023/05/23	0	0.00	2	66.00	66.00	-2	3,188	-0.06%
2023/05/19	0.1	65.50	0	0.00	65.40	0.1	3,184	0.00%
2023/05/17	10	65.20	0	0.00	65.10	10	3,162	0.32%
2023/05/16	1	64.50	0	0.00	64.30	1	3,144	0.03%
2023/05/11	2.3	64.98	0	0.00	64.70	2.3	3,126	0.07%
2023/05/10	1	64.70	0	0.00	65.00	1	3,166	0.03%
2023/05/02	1	65.30	0	0.00	65.30	1	3,278	0.03%
2023/04/28	3	66.23	0	0.00	65.90	3	3,254	0.09%
2023/04/26	2	65.80	1	66.90	66.70	1	3,108	0.03%
2023/04/25	2	65.85	0	0.00	66.30	2	3,082	0.07%
2023/04/24	1	66.70	0	0.00	67.50	1	3,024	0.03%
2023/04/21	20	67.45	0	0.00	67.00	20	3,016	0.66%
2023/04/19	0	0.00	1	67.50	67.50	-1	2,989	-0.03%
2023/04/18	2	68.10	0	0.00	67.90	2	2,960	0.07%
2023/04/17	0	0.00	4	69.30	69.10	-4	2,874	-0.14%
2023/04/13	6	69.27	1.1	69.88	69.30	5	2,843	0.17%
2023/04/12	15	68.60	0	0.00	69.30	15	2,824	0.53%
2023/04/10	1	67.90	0	0.00	67.50	1	2,756	0.04%
2023/04/07	0	0.00	4	69.30	69.10	-4	2,711	-0.15%
2023/03/31	10	69.20	8	69.20	69.30	2	2,644	0.08%
2023/03/30	1	68.30	0	0.00	68.90	1	2,608	0.04%
2023/03/29	1	69.11	0	0.00	68.40	1	2,575	0.04%
2023/03/28	0	0.00	1	70.40	70.00	-1	2,525	-0.04%
2023/03/27	0	0.00	1.1	70.59	70.60	-1.1	2,549	-0.04%
2023/03/24	1	70.60	0	0.00	70.30	1	2,552	0.04%
2023/03/23	0	0.00	2	71.25	71.00	-2	2,533	-0.08%
2023/03/22	0	0.00	1	70.90	70.50	-1	2,490	-0.04%
2023/03/20	0	0.00	1	70.40	70.40	-1	2,441	-0.04%
2023/03/14	1	69.70	12	69.50	69.20	-11	2,382	-0.46%
2023/03/13	0	0.00	1	69.10	70.30	-1	2,356	-0.04%
2023/03/10	0	0.00	0.1	70.40	70.10	-0.1	2,326	0.00%
2023/03/09	0	0.00	2	71.00	70.90	-2	2,292	-0.09%
2023/03/08	1	69.80	1	70.40	70.40	0	2,200	0.00%
2023/03/07	1	69.70	5.2	70.27	70.50	-4.2	2,158	-0.19%
2023/03/06	1	70.20	4.1	70.19	70.20	-3.1	2,104	-0.15%
2023/03/02	5	68.50	2	69.00	69.00	3	1,967	0.15%
2023/03/01	0	0.00	2	68.35	69.00	-2	1,912	-0.11%
2023/02/23	0.2	67.00	1	67.00	67.10	-0.8	1,761	-0.05%
2023/02/22	1	66.00	2	65.80	66.00	-1	1,712	-0.06%
2023/02/14	1	63.90	1	64.30	64.40	0	1,806	0.00%
2023/02/09	1	64.70	0	0.00	63.70	1	1,877	0.05%
2023/02/03	0	0.00	2	63.50	63.30	-2	1,753	-0.12%
2023/02/02	0	0.00	2.1	62.00	61.80	-2.1	1,701	-0.12%
2023/02/01	2	60.25	0	0.00	60.50	2	1,692	0.12%
2023/01/30	0	0.00	3	60.97	60.80	-3	1,652	-0.18%
2023/01/17	3	60.50	0	0.00	60.70	3	1,648	0.18%
2023/01/12	0	0.00	2	61.10	61.00	-2	1,670	-0.12%
2023/01/11	0.1	60.40	2	60.55	60.60	-2	1,673	-0.12%
2023/01/10	1	59.50	0	0.00	59.60	1	1,669	0.06%
2023/01/09	0	0.00	1	59.50	59.60	-1	1,684	-0.06%
2023/01/05	0.1	58.90	0	0.00	58.80	0.1	1,693	0.01%
2023/01/04	2	58.85	0	0.00	58.90	2	1,707	0.12%
2023/01/03	0.1	58.80	0	0.00	59.00	0.1	1,732	0.01%
2022/12/20	0.1	58.50	0	0.00	58.00	0.1	1,750	0.00%
2022/12/07	10	58.90	0	0.00	58.50	10	1,892	0.53%
2022/12/02	0	0.00	0.2	59.30	59.40	-0.2	1,936	-0.01%
2022/11/23	0	0.00	1	58.80	58.90	-1	1,948	-0.05%
2022/11/22	1	58.00	0	0.00	58.80	1	1,961	0.05%
2022/11/21	1	58.50	0	0.00	58.30	1	1,971	0.05%
2022/11/16	0	0.00	1	59.50	59.50	-1	1,979	-0.05%
2022/11/09	0.1	56.90	3	56.93	57.20	-3	1,877	-0.16%
2022/11/08	0	0.00	1	56.60	55.70	-1	1,849	-0.05%
2022/11/07	2	56.15	27	55.57	56.20	-25	1,884	-1.33%
2022/11/04	11	54.73	0	0.00	54.60	11	1,874	0.59%
2022/11/02	1	54.90	0	0.00	54.80	1	1,931	0.05%
2022/10/27	1	53.70	0	0.00	53.90	1	1,971	0.05%
2022/10/24	0	0.00	14	53.36	53.60	-14	2,059	-0.68%
2022/10/19	0	0.00	1	53.20	53.10	-1	2,109	-0.05%
2022/10/18	1	53.50	0	0.00	53.70	1	2,116	0.05%
2022/10/17	1	51.20	0	0.00	51.80	1	2,148	0.05%
2022/10/14	0	50.30	0	0.00	50.30	0	2,213	0.00%
2022/10/12	1	50.20	0	0.00	50.40	1	2,485	0.04%
2022/09/30	0	0.00	0	50.40	50.50	0	2,808	0.00%
2022/09/29	2	51.80	0	0.00	51.30	2	2,848	0.07%
2022/09/28	1	50.10	0	0.00	50.00	1	2,880	0.03%
2022/09/27	1	51.40	0	0.00	51.10	1	2,891	0.03%
2022/09/22	0	0.00	1	53.10	53.20	-1	2,997	-0.03%
2022/09/20	1	54.00	0	0.00	53.80	1	3,052	0.03%
2022/09/19	2	54.15	1	54.20	53.90	1	3,051	0.03%
2022/09/16	1	54.90	0	0.00	54.90	1	3,033	0.03%
2022/09/12	1	56.10	2	56.40	56.40	-1	3,150	-0.03%
2022/09/08	5	55.70	0	0.00	56.80	5	3,244	0.15%
2022/08/25	2	57.20	0	0.00	57.20	2	3,293	0.06%
2022/08/24	2	56.75	0	0.00	56.60	2	3,305	0.06%
2022/08/23	2	56.70	0	0.00	56.50	2	3,308	0.06%
2022/08/22	0	0.00	1	57.60	57.00	-1	3,307	-0.03%
2022/08/19	1	57.20	0	0.00	57.30	1	3,297	0.03%
2022/08/17	0	0.00	2	56.85	56.70	-2	3,312	-0.06%
2022/08/16	0	0.00	6	56.50	56.50	-6	3,288	-0.18%
2022/08/15	0	0.00	9	56.74	56.60	-9	3,266	-0.28%
2022/08/12	0	56.40	0	0.00	56.20	0	3,247	0.00%
2022/08/11	1	55.50	0	0.00	55.40	1	3,211	0.03%
2022/08/10	2	55.20	0	0.00	55.10	2	3,237	0.06%
2022/08/09	0	0.00	2	55.10	55.90	-2	3,244	-0.06%
2022/08/05	1	55.50	0	0.00	55.30	1	3,182	0.03%
2022/08/04	2	54.90	0	0.00	54.70	2	3,169	0.06%
2022/08/03	3	54.10	1	54.10	54.40	2	3,149	0.06%
2022/08/01	3	55.50	0	0.00	55.60	3	3,115	0.10%
2022/07/29	3	54.67	0	0.00	54.70	3	3,092	0.10%
2022/07/28	0	0.00	5	54.30	54.10	-5	3,111	-0.16%
2022/07/27	5	54.20	0	0.00	54.10	5	3,122	0.16%
2022/07/26	4	54.60	3	54.30	54.30	1	3,109	0.03%
2022/07/25	1	55.60	1	55.40	55.40	0	3,111	0.00%
2022/07/22	34	54.79	11	54.95	55.80	23	3,117	0.74%
2022/07/21	5	53.98	4	54.70	55.20	1	3,108	0.03%
2022/07/20	2	54.85	0	0.00	54.90	2	3,053	0.07%
2022/07/19	2	59.00	1	59.90	59.90	1	2,925	0.03%
2022/07/18	2	58.90	2	58.50	59.80	0	2,812	0.00%
2022/07/15	4	57.53	0	0.00	57.60	4	2,749	0.15%
2022/07/14	0.1	56.10	0	0.00	56.00	0.1	2,729	0.00%
2022/07/12	1	55.60	1	55.30	55.20	0	2,735	0.00%
2022/07/05	2.2	57.17	0	0.00	57.00	2.2	2,616	0.08%
2022/06/30	0	60.20	0	0.00	59.30	0	2,660	0.00%
2022/06/29	1.1	61.98	0	0.00	61.80	1.1	2,613	0.04%
2022/06/28	1	63.20	0	0.00	63.30	1	2,601	0.04%
2022/06/24	2	63.70	0	0.00	64.20	2	2,609	0.08%
2022/06/23	3	63.83	10	64.12	64.40	-7	2,603	-0.27%
2022/06/22	7.1	65.32	6	65.20	64.80	1.1	2,584	0.04%
2022/06/21	7	66.20	0	0.00	66.70	7	2,545	0.28%
2022/06/20	1.1	67.13	0	0.00	66.00	1.1	2,607	0.04%
2022/06/17	0.2	66.70	0	0.00	68.30	0.2	2,609	0.01%
2022/06/16	10	68.35	0	0.00	67.50	10	2,543	0.39%
2022/06/15	3	68.13	0	0.00	68.00	3	2,556	0.12%
2022/06/13	0.1	68.40	0	0.00	68.10	0.1	2,668	0.00%
2022/06/10	1	69.30	0	0.00	69.30	1	2,721	0.04%
2022/06/08	1	69.80	0	0.00	69.80	1	2,781	0.04%
2022/06/07	0	0.00	0.2	70.00	70.10	-0.2	3,013	-0.01%
2022/06/01	0	0.00	7	69.39	69.50	-7	3,312	-0.21%
2022/05/27	6	68.62	0	0.00	68.30	6	3,696	0.16%
2022/05/26	1	68.20	0	0.00	67.80	1	3,956	0.03%
2022/05/20	5	68.90	0	0.00	69.20	5	4,213	0.12%
2022/05/18	0	0.00	2	69.40	69.60	-2	4,247	-0.05%
2022/05/17	0.1	68.20	0	0.00	69.10	0.1	4,244	0.00%
2022/05/10	0	0.00	1	66.70	68.20	-1	4,398	-0.02%
2022/05/09	0	0.00	1	67.70	67.50	-1	4,427	-0.02%
2022/05/05	4	67.80	0	0.00	68.10	4	4,489	0.09%
2022/04/28	0.1	68.00	4	67.53	67.50	-4	4,708	-0.08%
2022/04/27	3.1	65.87	0	0.00	66.20	3.1	4,755	0.07%
2022/04/20	1	68.40	0	0.00	68.40	1	5,576	0.02%
2022/04/18	0.1	69.00	5	68.86	68.70	-4.9	5,891	-0.08%
2022/04/14	1	67.10	0	0.00	66.90	1	5,940	0.02%
2022/04/13	3	66.90	0	0.00	67.00	3	5,980	0.05%
2022/04/12	2	66.35	0	0.00	66.40	2	6,020	0.03%
2022/04/11	4.2	66.56	0	0.00	66.50	4.2	6,035	0.07%
2022/04/08	9	67.26	0	0.00	67.50	9	6,020	0.15%
2022/04/06	0	0.00	2	68.70	68.60	-2	5,998	-0.03%
2022/03/24	0	0.00	1	71.30	71.50	-1	5,988	-0.02%
2022/03/23	1	71.70	0	0.00	71.20	1	6,099	0.02%
2022/03/22	0	0.00	1	71.80	71.90	-1	6,060	-0.02%
2022/03/21	2	71.40	1.4	71.46	71.30	0.6	6,057	0.01%
2022/03/17	2	70.35	0	0.00	70.90	2	6,092	0.03%
2022/03/16	1	69.10	0	0.00	69.10	1	6,106	0.02%
2022/03/15	5	69.80	0	0.00	69.50	5	6,110	0.08%
2022/03/14	0	0.00	1	70.80	71.00	-1	6,116	-0.02%
2022/03/10	7	71.81	6	71.57	71.20	1	6,140	0.02%
2022/03/09	1	70.20	0	0.00	71.60	1	5,957	0.02%
2022/03/08	2	69.10	3	69.50	68.90	-1	5,926	-0.02%
2022/03/07	10	69.15	0	0.00	69.10	10	5,954	0.17%
2022/03/04	1	71.60	0	0.00	71.10	1	5,901	0.02%
2022/03/01	2	71.15	8	71.14	71.00	-6	5,644	-0.11%
2022/02/24	1.6	67.08	2	67.90	66.80	-0.4	5,384	-0.01%
2022/02/21	3	69.43	0	0.00	69.50	3	5,524	0.05%
2022/02/17	0	0.00	1	68.60	68.80	-1	5,766	-0.02%
2022/02/14	3	68.00	1	68.00	68.10	2	6,058	0.03%
2022/02/11	0	0.00	1	69.30	69.30	-1	6,065	-0.02%
2022/02/10	2	69.00	0	0.00	69.70	2	6,133	0.03%
2022/02/09	1	69.30	0	0.00	69.00	1	6,181	0.02%
2022/01/26	2	67.85	0	0.00	67.90	2	6,270	0.03%
2022/01/25	1.2	68.03	1	68.10	68.00	0.2	6,349	0.00%
2022/01/19	0	0.00	2	69.10	69.10	-2	6,547	-0.03%
2022/01/18	5	70.72	4	70.02	70.00	1	6,512	0.02%
2022/01/17	0	0.00	5	69.70	69.80	-5	6,332	-0.08%
2022/01/14	2	67.90	2	67.90	68.20	0	6,251	0.00%
2022/01/13	1	68.70	22.1	69.41	69.00	-21.1	6,178	-0.34%
2022/01/12	0	0.00	7	68.00	68.00	-7	5,884	-0.12%
2022/01/11	2	67.35	4	67.83	67.90	-2	5,789	-0.03%
2022/01/10	1	67.00	5	67.08	67.20	-4	5,604	-0.07%
2022/01/04	0.1	66.70	15	66.80	66.50	-14.9	5,711	-0.26%
2022/01/03	2	66.90	5	67.50	66.80	-3	5,891	-0.05%
2021/12/29	1	66.50	0	0.00	66.40	1	5,926	0.02%
2021/12/28	5	67.10	4	67.23	66.90	1	5,968	0.02%
2021/12/27	3	66.80	1	67.20	67.10	2	6,008	0.03%
2021/12/20	3	64.73	0	0.00	64.90	3	6,219	0.05%
2021/12/17	10	64.96	0	0.00	65.10	10	6,237	0.16%
2021/12/16	1	66.40	0	0.00	66.30	1	6,179	0.02%
2021/12/15	4.1	65.48	0	0.00	65.30	4.1	6,181	0.07%
2021/12/14	7	65.83	2	65.60	65.70	5	6,194	0.08%
2021/12/10	1	66.90	5	65.90	66.90	-4	6,196	-0.06%
2021/12/09	2	66.10	0	0.00	66.30	2	6,246	0.03%
2021/12/06	0	0.00	1	67.60	67.50	-1	6,299	-0.02%
2021/12/03	0	0.00	5	67.80	67.60	-5	6,489	-0.08%
2021/12/02	1	68.00	0	0.00	67.80	1	6,877	0.01%
2021/12/01	6	67.40	0	0.00	67.90	6	8,230	0.07%
2021/11/30	0	0.00	1	67.40	67.00	-1	8,300	-0.01%
2021/11/29	0	0.00	4	66.00	66.60	-4	8,409	-0.05%
2021/11/26	1	66.00	4	66.20	66.20	-3	8,647	-0.03%
2021/11/24	7	67.31	0	0.00	67.30	7	8,766	0.08%
2021/11/23	1	67.50	1	68.00	67.60	0	8,957	0.00%
2021/11/22	3	68.23	0	0.00	68.30	3	8,989	0.03%
2021/11/19	0	0.00	2	67.30	67.30	-2	9,026	-0.02%
2021/11/18	6.1	67.51	0	0.00	67.20	6.1	9,051	0.07%
2021/11/16	4	67.10	0	0.00	66.80	4	8,857	0.05%
2021/11/15	19	68.21	5	67.34	68.20	14	8,763	0.16%
2021/11/12	0	0.00	3	66.23	66.70	-3	8,674	-0.03%
2021/11/11	3	64.77	28	64.91	64.90	-25	8,625	-0.29%
2021/11/09	3	66.30	3	66.77	66.00	0	8,759	0.00%
2021/11/08	13	65.98	3	65.93	65.90	10	8,730	0.11%
2021/11/05	2	65.60	0	0.00	65.80	2	8,761	0.02%
2021/11/04	9	65.62	0	0.00	65.20	9	8,919	0.10%
2021/11/03	0	0.00	8	64.80	65.20	-8	9,095	-0.09%
2021/11/02	3	64.67	2	65.50	63.60	1	9,371	0.01%
2021/11/01	1	65.20	0	0.00	65.10	1	9,820	0.01%
2021/10/29	5	64.34	0	0.00	64.30	5	10,157	0.05%
2021/10/28	3	65.20	0	0.00	65.20	3	10,080	0.03%
2021/10/27	1	64.10	1	64.50	64.50	0	9,998	0.00%
2021/10/22	2	62.65	0	0.00	63.40	2	10,272	0.02%
2021/10/19	6	62.48	5	62.40	62.60	1	10,431	0.01%
2021/10/15	20	62.20	0	0.00	62.10	20	10,594	0.19%
2021/10/14	3	61.33	0	0.00	61.10	3	10,699	0.03%
2021/10/13	0	0.00	1	61.00	61.00	-1	10,799	-0.01%
2021/10/08	1	63.80	0	0.00	63.30	1	11,163	0.01%
2021/10/07	2	65.90	0	0.00	65.90	2	11,005	0.02%
2021/10/04	2	65.30	0	0.00	65.00	2	11,081	0.02%
2021/10/01	1	67.40	0	0.00	67.30	1	11,063	0.01%
2021/09/30	4	67.83	0	0.00	67.50	4	11,044	0.04%
2021/09/29	2	67.90	1	68.20	67.20	1	11,088	0.01%
2021/09/28	4	70.25	3	70.10	70.10	1	10,983	0.01%
2021/09/27	5	71.60	1	71.50	70.80	4	10,972	0.04%
2021/09/23	20	71.00	1	71.00	71.00	19	10,987	0.17%
2021/09/16	1	71.80	0	0.00	71.80	1	11,224	0.01%
2021/09/14	7	73.59	6	72.70	72.70	1	11,146	0.01%
2021/09/13	4	73.80	4	73.70	73.70	0	11,062	0.00%
2021/09/10	15	73.77	16	74.44	74.50	-1	11,038	-0.01%
2021/09/09	10	73.82	11	73.54	73.50	-1	10,992	-0.01%
2021/09/08	15	73.52	13	73.79	73.30	2	10,921	0.02%
2021/09/07	1	74.50	4	74.60	74.40	-3	10,732	-0.03%
2021/09/06	21	84.46	21	81.82	78.00	0	10,307	0.00%
2021/09/03	3	79.97	2	80.40	81.10	1	8,879	0.01%
2021/09/02	1	79.80	4	79.48	79.40	-3	8,739	-0.03%
2021/09/01	3	79.00	2	78.70	80.40	1	8,616	0.01%
2021/08/31	0	0.00	27	76.27	77.10	-27	8,442	-0.32%
2021/08/30	10	77.33	0	0.00	77.00	10	8,363	0.12%
2021/08/27	2	75.55	0	0.00	75.80	2	8,235	0.02%
2021/08/24	0	0.00	5	73.40	73.60	-5	7,814	-0.06%
2021/08/20	1	73.30	0	0.00	73.20	1	7,784	0.01%
2021/08/16	1	73.10	1	73.30	73.90	0	7,666	0.00%
2021/08/13	20	73.70	1	74.40	73.60	19	7,604	0.25%
2021/08/12	5	76.30	0	0.00	77.70	5	7,512	0.07%
2021/08/10	0	0.00	1	77.60	77.60	-1	7,395	-0.01%
2021/08/09	4	80.60	13	78.71	78.40	-9	7,253	-0.12%
2021/08/06	1	80.00	1	80.50	80.90	0	7,024	0.00%
2021/08/05	4	80.85	26	81.60	80.20	-22	6,752	-0.33%
2021/08/04	30	78.42	22	78.26	79.30	8	6,309	0.13%
2021/08/03	0	0.00	1	76.00	76.00	-1	6,020	-0.02%
2021/07/29	1	72.00	2	72.35	72.70	-1	5,731	-0.02%
2021/07/28	1	71.00	0	0.00	71.40	1	5,731	0.02%
2021/07/27	0	0.00	2	74.10	73.30	-2	5,775	-0.03%
2021/07/26	0	0.00	1	72.90	72.90	-1	5,705	-0.02%
2021/07/23	0	0.00	4	72.48	72.10	-4	5,714	-0.07%
2021/07/22	0	0.00	2	71.85	71.40	-2	5,670	-0.04%
2021/07/21	0	0.00	5	70.50	69.70	-5	5,620	-0.09%
2021/07/20	4.1	74.94	0	0.00	74.30	4.1	5,503	0.07%
2021/07/19	2	76.95	0	0.00	76.70	2	5,366	0.04%
2021/07/16	5	77.38	0	0.00	77.70	5	5,334	0.09%
2021/07/15	1	76.70	14	77.91	77.20	-13	5,233	-0.25%
2021/07/14	5	74.30	0	0.00	74.40	5	4,848	0.10%
2021/07/12	2	74.30	1	73.90	74.70	1	4,849	0.02%
2021/07/08	1	73.80	0	0.00	73.80	1	4,827	0.02%
2021/07/07	0	0.00	5	72.88	73.10	-5	4,826	-0.10%
2021/07/06	0	0.00	10	73.50	73.30	-10	4,837	-0.21%
2021/07/05	0	0.00	2	72.45	72.50	-2	4,784	-0.04%
2021/07/02	2	71.30	1	71.50	71.50	1	4,789	0.02%
2021/06/30	2	71.70	1	71.20	72.00	1	4,933	0.02%
2021/06/29	11	72.41	0	0.00	71.90	11	4,933	0.22%
2021/06/28	3	72.23	30	72.17	72.80	-27	4,940	-0.55%
2021/06/25	9	70.14	0	0.00	70.20	9	4,782	0.19%
2021/06/23	1	69.60	0	0.00	69.60	1	4,879	0.02%
2021/06/22	0	0.00	1	69.60	69.60	-1	4,933	-0.02%
2021/06/21	1	68.60	0	0.00	69.10	1	4,978	0.02%
2021/06/18	2	69.55	0	0.00	69.00	2	5,103	0.04%
2021/06/17	0	0.00	1	70.50	70.60	-1	5,159	-0.02%
2021/06/15	0	0.00	1	70.10	70.20	-1	5,934	-0.02%
2021/06/11	1	70.20	0	0.00	70.30	1	5,983	0.02%
2021/06/10	1	69.90	1	70.10	70.50	0	6,026	0.00%
2021/06/09	3	69.20	0	0.00	69.20	3	6,028	0.05%
2021/06/08	20	70.15	17	70.40	70.80	3	6,018	0.05%
2021/06/03	0	0.00	4	68.33	68.30	-4	6,179	-0.06%
2021/06/02	2	68.35	0	0.00	68.20	2	6,293	0.03%
2021/06/01	0	0.00	4	68.40	68.20	-4	6,438	-0.06%
2021/05/28	4	67.45	2	67.70	68.20	2	6,787	0.03%
2021/05/27	1	66.00	0	0.00	66.00	1	6,957	0.01%
2021/05/26	2	67.30	2	67.10	67.30	0	6,957	0.00%
2021/05/25	0	0.00	9	66.36	66.90	-9	7,011	-0.13%
2021/05/21	2	64.50	3	64.40	64.50	-1	7,126	-0.01%
2021/05/20	6	65.25	1	65.10	64.40	5	7,215	0.07%
2021/05/19	2	66.30	0	0.00	66.60	2	7,194	0.03%
2021/05/18	3	66.30	0	0.00	66.50	3	7,226	0.04%
2021/05/17	3	62.77	16	62.65	62.80	-13	7,313	-0.18%
2021/05/14	10	66.90	0	0.00	66.60	10	7,287	0.14%
2021/05/13	3	63.53	0	0.00	65.20	3	7,294	0.04%
2021/05/12	3	65.30	0	0.00	64.50	3	7,288	0.04%
2021/05/11	30	67.61	2	69.40	67.10	28	7,276	0.38%
2021/05/10	1.2	70.90	0	0.00	71.00	1.2	7,238	0.02%
2021/05/07	7	70.83	0	0.00	71.00	7	7,429	0.09%
2021/05/06	2	72.00	11	72.00	70.60	-9	7,469	-0.12%
2021/05/05	1	70.40	0	0.00	70.40	1	7,787	0.01%
2021/05/04	22	70.98	11	71.78	71.60	11	7,862	0.14%
2021/04/29	3	77.67	1	78.00	77.40	2	7,910	0.03%
2021/04/27	1	76.80	0	0.00	76.90	1	8,214	0.01%
2021/04/26	1	76.70	0	0.00	76.90	1	8,350	0.01%
2021/04/23	20	75.80	1	75.00	76.00	19	8,475	0.22%
2021/04/21	1	78.00	1	77.50	77.50	0	8,814	0.00%
2021/04/20	1	76.80	1	77.50	76.60	0	8,958	0.00%
2021/04/19	0	0.00	1	77.50	77.10	-1	9,392	-0.01%
2021/04/16	0	0.00	3	77.60	77.90	-3	9,443	-0.03%
2021/04/15	1	76.50	0	0.00	76.50	1	9,484	0.01%
2021/04/14	0.1	75.00	0	0.00	75.30	0.1	9,628	0.00%
2021/04/13	3	76.93	2	77.10	76.40	1	9,586	0.01%
2021/04/12	1	77.60	1	78.50	77.50	0	9,552	0.00%
2021/04/09	0	0.00	1	78.00	78.00	-1	9,547	-0.01%
2021/04/08	1	77.80	2	78.05	77.60	-1	9,492	-0.01%
2021/04/07	37.2	77.52	3	77.80	77.80	34.2	9,452	0.36%
2021/04/06	4	79.00	3	78.90	79.00	1	9,396	0.01%
2021/04/01	1	77.50	4	77.80	78.00	-3	9,316	-0.03%
2021/03/31	10	78.04	3	77.97	77.70	7	9,285	0.08%
2021/03/30	0	0.00	1	78.00	77.80	-1	9,223	-0.01%
2021/03/29	6	76.67	5	77.32	76.70	1	9,172	0.01%
2021/03/26	1	76.80	6	76.78	76.70	-5	9,239	-0.05%
2021/03/25	1	76.10	0	0.00	76.10	1	9,189	0.01%
2021/03/24	138	75.80	0	0.00	75.50	138	9,144	1.51%	大買/鉅額交易
2021/03/23	4	75.98	2	75.55	75.80	2	9,116	0.02%
2021/03/22	2	75.05	0	0.00	74.70	2	9,009	0.02%
2021/03/19	11	76.55	2	77.80	76.00	9	8,985	0.10%
2021/03/18	5	76.04	536	76.66	77.90	-531	8,602	-6.17%	大賣/鉅額交易
2021/03/17	1	74.10	1	74.50	73.50	0	8,297	0.00%
2021/03/16	0	0.00	2	73.40	73.70	-2	8,465	-0.02%
2021/03/15	0	0.00	10	73.36	73.60	-10	8,607	-0.12%
2021/03/12	2	72.95	0	0.00	72.70	2	8,634	0.02%
2021/03/11	6	73.02	0	0.00	73.10	6	8,692	0.07%
2021/03/10	1	71.40	0	0.00	71.70	1	8,969	0.01%
2021/03/09	31	70.69	0	0.00	71.40	31	8,988	0.34%
2021/03/08	26	72.43	3	72.47	72.20	23	8,885	0.26%
2021/03/05	4	73.25	3	73.00	72.70	1	8,795	0.01%
2021/03/04	3	74.37	0	0.00	74.10	3	8,709	0.03%
2021/03/03	8	74.34	0	0.00	75.10	8	8,584	0.09%
2021/03/02	1	76.30	21	77.00	75.50	-20	8,370	-0.24%
2021/02/26	40	73.70	1	73.90	74.10	39	8,284	0.47%
2021/02/25	3	74.47	1	74.40	74.50	2	8,286	0.02%
2021/02/24	1	75.00	2	73.90	74.40	-1	8,260	-0.01%
2021/02/23	94	74.10	4	74.50	74.40	90	8,214	1.10%
2021/02/22	4	75.23	7	74.77	75.50	-3	8,142	-0.04%
2021/02/19	303	73.18	0	0.00	73.20	303	8,051	3.76%	大買/鉅額交易
2021/02/18	2	73.50	0	0.00	73.90	2	8,059	0.02%
2021/02/17	2	73.15	1	73.20	73.50	1	8,050	0.01%
2021/02/02	2	72.35	1	72.10	72.40	1	8,171	0.01%
2021/01/29	21	72.03	0	0.00	69.20	21	8,380	0.25%
2021/01/28	35	72.97	1	74.00	72.50	34	8,195	0.41%
2021/01/27	0	0.00	5	77.46	75.70	-5	8,077	-0.06%
2021/01/22	2	74.80	0	0.00	75.40	2	7,400	0.03%
2021/01/21	3	75.13	2	75.15	74.40	1	7,308	0.01%
2021/01/20	6	75.12	6	74.87	73.70	0	7,247	0.00%
2021/01/19	1	74.90	0	0.00	74.50	1	6,991	0.01%
2021/01/18	1	76.00	1	74.20	73.90	0	6,871	0.00%
2021/01/15	0	0.00	10	74.42	74.50	-10	6,733	-0.15%
2021/01/14	2	73.40	0	0.00	73.80	2	6,597	0.03%
2021/01/13	0	0.00	106	72.00	72.10	-106	6,359	-1.67%	大賣/鉅額交易
2021/01/12	6	71.30	12	71.25	70.40	-6	6,189	-0.10%
2021/01/11	3	69.20	11	69.10	69.30	-8	5,733	-0.14%
2021/01/08	5	68.10	3	68.50	68.20	2	5,658	0.04%
2021/01/07	0	0.00	13	67.70	68.00	-13	5,631	-0.23%
2021/01/06	4	66.73	2	67.40	66.30	2	5,544	0.04%
2021/01/05	1	67.40	9	67.06	67.40	-8	5,529	-0.14%
2021/01/04	6	67.15	3	67.13	67.40	3	5,549	0.05%
2020/12/31	1	66.30	1	66.10	66.40	0	5,526	0.00%
2020/12/30	10	65.50	2	66.10	65.90	8	5,566	0.14%
2020/12/29	20	65.85	0	0.00	65.80	20	5,641	0.35%
2020/12/28	36	66.35	0	0.00	66.40	36	5,700	0.63%
2020/12/23	4	65.85	5	66.30	65.70	-1	6,053	-0.02%
2020/12/22	18	67.44	20	67.44	66.30	-2	6,265	-0.03%
2020/12/18	5	65.00	0	0.00	65.00	5	6,562	0.08%
2020/12/17	3	65.47	0	0.00	65.40	3	6,740	0.04%
2020/12/16	5	66.14	5	66.50	66.20	0	6,843	0.00%
2020/12/15	3	66.03	0	0.00	65.30	3	6,937	0.04%
2020/12/14	1	66.90	10	66.90	66.90	-9	7,196	-0.13%
2020/12/11	4	67.93	0	0.00	67.40	4	7,464	0.05%
2020/12/10	12	69.35	11	68.21	68.70	1	7,457	0.01%
2020/12/09	1	69.00	31	67.56	69.00	-30	7,231	-0.41%
2020/12/08	13	66.26	0	0.00	66.20	13	7,038	0.18%
2020/12/07	0	0.00	41	67.02	66.60	-41	7,006	-0.59%
2020/12/04	23	67.06	16	67.69	67.40	7	6,886	0.10%
2020/12/03	10	65.80	5	66.00	66.20	5	6,546	0.08%
2020/12/02	1	65.10	1	65.60	65.80	0	6,477	0.00%
2020/12/01	0	0.00	1	64.80	65.20	-1	6,433	-0.02%
2020/11/27	1	64.90	0	0.00	64.70	1	6,320	0.02%
2020/11/26	5	65.10	1	65.20	65.00	4	6,301	0.06%
2020/11/25	16	65.97	4	66.93	65.40	12	6,267	0.19%
2020/11/24	1	65.70	0	0.00	65.80	1	6,159	0.02%
2020/11/23	20	65.50	0	0.00	65.50	20	6,145	0.33%
2020/11/18	0	0.00	1	65.30	64.90	-1	6,152	-0.02%
2020/11/17	0	0.00	2	65.40	65.30	-2	6,139	-0.03%
2020/11/16	2	64.40	0	0.00	64.70	2	6,165	0.03%
2020/11/12	3	65.80	20	65.70	65.60	-17	6,125	-0.28%
2020/11/11	3	65.10	20	65.10	65.00	-17	6,016	-0.28%
2020/11/10	1	64.80	8	64.64	64.90	-7	5,943	-0.12%
2020/11/09	7	65.63	7	65.67	64.20	0	5,793	0.00%
2020/11/06	3	63.93	14	63.68	64.00	-11	5,608	-0.20%
2020/11/05	0	0.00	5	62.00	61.90	-5	5,446	-0.09%
2020/11/04	7	61.91	0	0.00	62.30	7	5,425	0.13%
2020/10/30	0	0.00	2	62.70	62.50	-2	5,478	-0.04%
2020/10/27	0	0.00	2	62.35	62.90	-2	5,640	-0.04%
2020/10/26	1	61.90	0	0.00	61.80	1	5,717	0.02%
2020/10/23	20	62.60	8	63.00	62.80	12	5,800	0.21%
2020/10/22	2	62.60	0	0.00	62.80	2	5,902	0.03%
2020/10/21	0	62.90	0	0.00	61.50	0	5,936	0.00%
2020/10/20	1	61.30	0	0.00	61.70	1	6,041	0.02%
2020/10/19	20	61.80	1	62.10	61.50	19	6,278	0.30%
2020/10/16	2	61.20	0	0.00	61.00	2	6,454	0.03%
2020/10/15	2	61.25	0	0.00	60.60	2	6,530	0.03%
2020/10/14	3	61.50	12	61.77	61.20	-9	6,619	-0.14%
2020/10/12	2	62.70	1	63.00	62.60	1	6,671	0.01%
2020/10/06	4	62.95	0	0.00	62.60	4	6,690	0.06%
2020/09/30	2	63.80	22	63.64	63.40	-20	6,793	-0.29%
2020/09/29	2	63.00	24	63.38	63.80	-22	6,767	-0.33%
2020/09/28	0	0.00	1	63.20	62.30	-1	6,792	-0.01%
2020/09/25	23	61.32	1	61.20	61.70	22	6,828	0.32%
2020/09/24	20	63.35	4	63.63	64.50	16	6,761	0.24%
2020/09/23	3	64.03	8	64.23	63.70	-5	6,709	-0.07%
2020/09/22	1	63.10	18	63.19	63.10	-17	6,519	-0.26%
2020/09/21	2	62.75	17	62.95	62.40	-15	6,430	-0.23%
2020/09/18	4	62.03	5	62.18	62.10	-1	6,390	-0.02%
2020/09/17	10	61.92	4	62.45	62.10	6	6,440	0.09%
2020/09/16	1	60.70	53	60.55	61.00	-52	6,182	-0.84%
2020/09/15	4	58.90	8	58.53	59.00	-4	5,942	-0.07%
2020/09/14	5	57.50	0	0.00	57.50	5	5,956	0.08%
2020/09/11	2	57.10	0	0.00	57.20	2	6,047	0.03%
2020/09/10	1	57.50	0	0.00	57.20	1	6,092	0.02%
2020/09/04	1	56.30	0	0.00	56.30	1	6,437	0.02%
2020/09/03	3	57.00	2	57.20	57.00	1	6,538	0.02%
2020/09/02	0	0.00	0	57.00	56.30	0	6,662	0.00%
2020/08/31	1	57.00	0	0.00	56.20	1	7,075	0.01%
2020/08/27	2	56.85	0	0.00	56.90	2	7,232	0.03%
2020/08/26	1	56.60	0	0.00	57.20	1	7,295	0.01%
2020/08/24	0	0.00	26	54.81	55.00	-26	7,378	-0.35%
2020/08/21	1	55.30	0	0.00	55.40	1	7,460	0.01%
2020/08/20	3	55.00	0	0.00	55.20	3	7,528	0.04%
2020/08/19	1	57.30	0	0.00	57.00	1	7,581	0.01%
2020/08/18	0	0.00	1	58.50	58.10	-1	7,650	-0.01%
2020/08/17	0	0.00	12	58.42	58.60	-12	7,938	-0.15%
2020/08/14	0	0.00	25	57.58	57.70	-25	8,121	-0.31%
2020/08/13	0	0.00	10	57.50	57.50	-10	8,175	-0.12%
2020/08/12	2	57.55	10	57.40	57.40	-8	8,237	-0.10%
2020/08/11	21	58.48	37	57.78	57.80	-16	8,324	-0.19%
2020/08/07	0	0.00	1	58.50	58.30	-1	8,783	-0.01%
2020/08/06	5	58.80	0	0.00	58.80	5	8,943	0.06%
2020/08/05	1	59.20	0	0.00	59.10	1	9,043	0.01%
2020/08/03	5	58.20	5	59.10	58.20	0	9,516	0.00%
2020/07/31	5	59.90	2	60.05	59.90	3	9,528	0.03%
2020/07/30	20	60.20	6	60.30	60.30	14	9,559	0.15%
2020/07/29	12	58.01	6	58.10	58.70	6	9,761	0.06%
2020/07/28	8	58.38	2	57.50	56.70	6	10,312	0.06%
2020/07/27	2	57.90	3	58.20	57.90	-1	10,360	-0.01%
2020/07/24	4	59.50	1	59.80	59.10	3	10,314	0.03%
2020/07/23	18	60.20	2	60.35	60.20	16	10,247	0.16%
2020/07/22	43	64.49	6	65.38	65.40	37	10,050	0.37%
2020/07/21	37	64.43	12	64.58	64.30	25	9,878	0.25%
2020/07/20	60	64.48	0	0.00	64.10	60	9,873	0.61%
2020/07/17	14	65.73	3	65.73	65.30	11	9,864	0.11%
2020/07/16	7	65.76	4	65.60	65.80	3	10,082	0.03%
2020/07/15	1	65.60	0	0.00	65.70	1	10,334	0.01%
2020/07/14	6	65.93	2	66.00	65.70	4	10,418	0.04%
2020/07/13	3	65.60	0	0.00	65.80	3	10,395	0.03%
2020/07/10	1	65.10	7	65.34	65.10	-6	10,466	-0.06%
2020/07/09	13	67.45	0	0.00	66.90	13	10,336	0.13%
2020/07/08	6	67.07	7	66.97	67.60	-1	10,258	-0.01%
2020/07/07	12	67.00	1	67.30	66.70	11	10,186	0.11%
2020/07/06	4	67.77	21	67.61	68.00	-17	10,039	-0.17%
2020/07/03	2	66.40	11	66.70	66.90	-9	9,910	-0.09%
2020/07/02	3	65.47	4	65.50	65.90	-1	9,817	-0.01%
2020/07/01	3	64.33	20	64.10	64.30	-17	9,704	-0.18%
2020/06/30	4	64.40	21	64.31	64.30	-17	9,635	-0.18%
2020/06/29	2	64.30	0	0.00	64.20	2	9,556	0.02%
2020/06/24	5	64.00	23	63.46	64.00	-18	9,483	-0.19%
2020/06/23	5	63.12	2	62.80	63.10	3	9,367	0.03%
2020/06/19	0	0.00	2	62.20	62.90	-2	9,352	-0.02%
2020/06/18	1	61.60	5	62.22	62.30	-4	9,280	-0.04%
2020/06/15	10	61.40	5	61.68	61.00	5	9,285	0.05%
2020/06/12	3	59.67	26	60.03	61.00	-23	9,248	-0.25%
2020/06/11	14	61.31	12	61.55	60.70	2	9,251	0.02%
2020/06/10	3	61.50	2	61.70	62.00	1	9,156	0.01%
2020/06/09	4	62.38	1	62.10	61.90	3	9,132	0.03%
2020/06/08	0	0.00	9	63.17	63.10	-9	9,098	-0.10%
2020/06/05	5	62.64	83	62.41	62.80	-78	8,902	-0.88%
2020/06/04	10	61.50	21	61.38	61.50	-11	8,719	-0.13%
2020/06/03	4	61.48	12	61.39	61.40	-8	8,688	-0.09%
2020/06/02	9	61.40	2	61.80	61.30	7	8,577	0.08%
2020/06/01	5	61.64	3	61.63	61.70	2	8,496	0.02%
2020/05/29	7	61.14	2	61.15	61.40	5	8,429	0.06%
2020/05/28	0	0.00	6	61.73	60.90	-6	8,383	-0.07%
2020/05/27	1	61.30	2	61.30	61.40	-1	8,324	-0.01%
2020/05/26	21	61.07	21	61.20	61.10	0	8,290	0.00%
2020/05/25	6	60.38	2	60.40	60.70	4	8,155	0.05%
2020/05/22	27	60.57	6	60.67	60.20	21	8,059	0.26%
2020/05/21	10	59.75	11	59.57	59.70	-1	7,789	-0.01%
2020/05/20	1	58.50	0	0.00	58.40	1	7,631	0.01%
2020/05/19	1	58.90	1	58.90	58.80	0	7,618	0.00%
2020/05/18	1	58.40	0	0.00	58.20	1	7,609	0.01%
2020/05/15	9	58.99	7	58.94	58.90	2	7,552	0.03%
2020/05/14	41	59.45	3	58.70	58.10	38	7,383	0.51%
2020/05/13	26	60.57	6	60.80	60.80	20	7,110	0.28%
2020/05/12	7	61.03	8	61.43	61.30	-1	6,963	-0.01%
2020/05/11	4	61.63	11	61.52	61.40	-7	6,866	-0.10%
2020/05/08	22	60.94	67	61.11	60.80	-45	6,743	-0.67%
2020/05/07	21	59.35	10	59.28	59.50	11	6,377	0.17%
2020/05/06	2	59.00	11	59.29	59.00	-9	6,287	-0.14%
2020/05/05	26	58.59	64	59.02	59.20	-38	6,175	-0.62%
2020/05/04	21	58.56	68	58.76	59.00	-47	5,859	-0.80%
2020/04/30	6	55.85	26	55.14	56.60	-20	5,207	-0.38%
2020/04/29	0	0.00	1	54.30	54.20	-1	5,088	-0.02%
2020/04/28	0	0.00	7	53.91	54.00	-7	5,101	-0.14%
2020/04/27	4	54.05	1	53.80	54.10	3	5,143	0.06%
2020/04/23	10	52.79	0	0.00	52.60	10	5,093	0.20%
2020/04/22	7	52.51	1	52.70	52.60	6	5,010	0.12%
2020/04/21	42	54.39	4	54.95	53.10	38	4,869	0.78%
2020/04/20	12	57.89	30	58.16	57.30	-18	4,575	-0.39%
2020/04/17	13	55.42	5	55.70	56.00	8	4,292	0.19%
2020/04/16	3	54.23	1	54.10	54.40	2	4,181	0.05%
2020/04/15	5	53.80	0	0.00	53.80	5	4,173	0.12%
2020/04/14	5	54.50	0	0.00	54.20	5	4,077	0.12%
2020/04/10	1	53.10	0	0.00	53.00	1	4,166	0.02%
2020/04/08	1	52.50	11	53.82	53.60	-10	4,296	-0.23%
2020/04/07	1	52.80	1	52.80	52.60	0	4,269	0.00%
2020/04/06	5	50.60	0	0.00	50.60	5	4,187	0.12%
2020/04/01	2	49.50	0	0.00	50.10	2	4,187	0.05%
2020/03/27	4	51.05	0	0.00	50.50	4	4,142	0.10%
2020/03/17	70	51.60	0	0.00	51.00	70	4,312	1.62%
2020/03/16	0	0.00	1	53.60	53.60	-1	4,319	-0.02%
2020/03/13	1	50.30	0	0.00	54.60	1	4,334	0.02%
2020/03/12	36	55.61	2	55.70	54.70	34	4,346	0.78%
2020/03/11	1	58.40	0	0.00	57.50	1	4,353	0.02%
2020/03/10	1	57.40	0	0.00	57.70	1	4,610	0.02%
2020/03/09	16	58.31	0	0.00	57.60	16	4,873	0.33%
2020/03/04	2	58.45	2	58.90	58.90	0	5,013	0.00%
2020/03/03	12	58.82	0	0.00	58.70	12	5,164	0.23%
2020/03/02	1	57.90	0	0.00	58.20	1	5,453	0.02%
2020/02/27	9	58.88	0	0.00	58.50	9	5,706	0.16%
2020/02/26	22	59.55	0	0.00	59.30	22	5,731	0.38%
2020/02/25	7	59.26	0	0.00	59.90	7	5,712	0.12%
2020/02/24	1	59.60	0	0.00	59.60	1	5,713	0.02%
2020/02/21	1	60.50	0	0.00	60.00	1	5,704	0.02%
2020/02/19	12	60.37	0	0.00	60.30	12	5,715	0.21%
2020/02/17	10	61.15	0	0.00	61.10	10	5,721	0.17%
2020/02/14	1	61.30	0	0.00	61.70	1	5,692	0.02%
2020/02/12	0	0.00	7	62.19	62.00	-7	5,655	-0.12%
2020/02/11	11	61.22	0	0.00	61.50	11	5,653	0.19%
2020/02/06	3	61.43	0	0.00	61.50	3	5,769	0.05%
2020/02/04	11	60.29	1	59.80	60.80	10	6,003	0.17%
2020/02/03	2	58.15	0	0.00	59.40	2	6,032	0.03%
2020/01/31	5	60.50	0	0.00	60.60	5	6,006	0.08%
2020/01/30	1	61.70	0	0.00	60.30	1	6,060	0.02%
2020/01/20	20	65.90	0	0.00	65.60	20	5,989	0.33%
2020/01/17	1	66.00	0	0.00	65.70	1	6,026	0.02%
2020/01/13	0	0.00	2	66.80	66.10	-2	6,246	-0.03%
2020/01/10	10	65.35	0	0.00	64.90	10	6,333	0.16%
2020/01/09	1	64.80	1	65.30	65.50	0	6,358	0.00%
2020/01/08	1	63.90	0	0.00	64.00	1	6,401	0.02%
2020/01/07	1	64.10	0	0.00	64.30	1	6,423	0.02%
2020/01/06	19	65.36	0	0.00	64.80	19	6,394	0.30%
2020/01/03	0	0.00	1	68.80	67.20	-1	6,405	-0.02%
2019/12/30	1	67.60	2	67.70	67.40	-1	6,351	-0.02%
2019/12/27	1	67.60	0	0.00	67.70	1	6,366	0.02%
2019/12/26	3	66.93	10	67.00	67.20	-7	6,365	-0.11%
2019/12/25	1	66.50	0	0.00	66.70	1	6,378	0.02%
2019/12/18	10	67.70	3	67.93	67.50	7	6,518	0.11%
2019/12/17	3	67.13	2	67.10	67.20	1	6,526	0.02%
2019/12/16	0	0.00	7	67.33	66.40	-7	6,471	-0.11%
2019/12/13	3	64.40	5	65.24	66.10	-2	6,351	-0.03%
2019/12/12	0	0.00	22	65.45	65.30	-22	6,471	-0.34%
2019/12/11	4	65.93	5	65.80	65.80	-1	6,678	-0.01%
2019/12/09	2	66.10	2	66.00	66.10	0	6,643	0.00%
2019/12/06	1	65.80	1	66.00	65.00	0	6,611	0.00%
2019/12/05	5	65.38	30	65.40	65.50	-25	6,614	-0.38%
2019/12/04	0	0.00	5	63.46	63.90	-5	6,409	-0.08%
2019/12/03	2	62.30	0	0.00	62.50	2	6,279	0.03%
2019/11/27	1	63.00	1	63.10	62.60	0	6,228	0.00%
2019/11/26	6	62.67	4	62.60	62.30	2	5,915	0.03%
2019/11/21	1	60.50	0	0.00	60.60	1	5,689	0.02%
2019/11/19	2	60.80	3	60.70	60.60	-1	5,754	-0.02%
2019/11/18	0	0.00	1	62.20	61.80	-1	5,727	-0.02%
2019/11/14	0	0.00	1	60.10	60.00	-1	5,750	-0.02%
2019/11/13	1	60.70	0	0.00	60.40	1	5,748	0.02%
2019/11/05	5	63.20	0	0.00	62.20	5	5,800	0.09%
2019/11/04	1	62.70	10	62.78	62.60	-9	5,761	-0.16%
2019/10/31	3	60.10	0	0.00	60.40	3	5,729	0.05%
2019/10/29	0	0.00	1	60.00	59.90	-1	5,913	-0.02%
2019/10/28	0	0.00	5	61.80	61.20	-5	5,865	-0.09%
2019/10/25	0	0.00	5	61.60	61.20	-5	5,863	-0.09%
2019/10/24	0	0.00	4	61.90	62.00	-4	5,906	-0.07%
2019/10/23	0	0.00	1	61.00	61.10	-1	5,934	-0.02%
2019/10/22	5	60.90	0	0.00	60.30	5	5,994	0.08%
2019/10/21	0	0.00	15	60.13	60.60	-15	6,022	-0.25%
2019/10/18	1	59.50	6	59.35	59.60	-5	6,050	-0.08%
2019/10/17	1	58.50	0	0.00	58.50	1	6,041	0.02%
2019/10/16	6	57.90	0	0.00	57.50	6	6,184	0.10%
2019/10/14	1	57.50	0	0.00	57.30	1	6,316	0.02%
2019/10/04	0	0.00	30	59.00	59.20	-30	6,556	-0.46%
2019/10/03	5	58.80	1	59.00	58.90	4	6,588	0.06%
2019/10/02	0	0.00	1	59.10	59.20	-1	6,596	-0.02%
2019/10/01	1	58.10	0	0.00	58.40	1	6,620	0.02%
2019/09/26	2	58.55	0	0.00	58.10	2	6,755	0.03%
2019/09/25	2	59.00	10	58.60	58.40	-8	6,888	-0.12%
2019/09/24	1	59.10	0	0.00	58.80	1	7,255	0.01%
2019/09/23	10	58.70	0	0.00	58.60	10	7,281	0.14%
2019/09/20	4	58.70	0	0.00	58.50	4	7,282	0.05%
2019/09/19	4	59.98	3	60.20	59.80	1	7,180	0.01%
2019/09/18	3	59.70	0	0.00	59.70	3	7,220	0.04%
2019/09/17	5	59.56	0	0.00	59.50	5	7,192	0.07%
2019/09/16	6	61.57	0	0.00	61.00	6	7,126	0.08%
2019/09/11	3	63.07	3	63.30	63.50	0	7,329	0.00%
2019/09/10	0	0.00	1	63.10	63.00	-1	7,299	-0.01%
2019/09/09	3	64.70	3	63.50	63.20	0	7,261	0.00%
2019/09/06	0	0.00	1	64.60	64.30	-1	7,277	-0.01%
2019/09/05	3	65.30	3	64.63	64.10	0	7,245	0.00%
2019/09/03	0	0.00	5	63.40	63.40	-5	7,294	-0.07%
2019/09/02	0	0.00	3	63.10	62.80	-3	7,328	-0.04%
2019/08/29	2	61.00	0	0.00	61.20	2	7,448	0.03%
2019/08/26	13	60.90	0	0.00	60.60	13	7,810	0.17%
2019/08/23	0	0.00	20	62.10	62.30	-20	7,845	-0.25%
2019/08/22	1	62.70	14	61.94	61.90	-13	7,863	-0.17%
2019/08/20	0	0.00	2	63.20	62.50	-2	8,046	-0.02%
2019/08/16	0	0.00	2	61.50	62.00	-2	8,637	-0.02%
2019/08/15	1	61.10	2	61.30	61.20	-1	8,810	-0.01%
2019/08/14	0	0.00	6	62.03	62.10	-6	9,019	-0.07%
2019/08/12	1	62.50	0	0.00	62.50	1	9,207	0.01%
2019/08/07	0	0.00	2	62.20	61.80	-2	9,268	-0.02%
2019/08/06	3	59.43	1	60.10	61.20	2	9,323	0.02%
2019/08/05	1	61.30	1	61.30	61.10	0	9,370	0.00%
2019/08/02	26	60.72	5	60.94	60.80	21	9,463	0.22%
2019/08/01	24	63.13	2	62.95	63.00	22	9,370	0.23%
2019/07/31	4	62.93	0	0.00	63.10	4	9,303	0.04%
2019/07/30	4	64.20	1	64.00	63.30	3	9,468	0.03%
2019/07/26	0	0.00	6	64.60	64.60	-6	10,007	-0.06%
2019/07/25	3	64.30	2	64.70	64.70	1	10,123	0.01%
2019/07/24	22	67.25	1	67.40	67.30	21	10,078	0.21%
2019/07/23	0	0.00	10	67.30	67.50	-10	9,997	-0.10%
2019/07/22	1	67.10	4	67.00	67.30	-3	10,012	-0.03%
2019/07/19	5	65.80	25	66.42	66.40	-20	10,063	-0.20%
2019/07/18	14	66.63	24	66.29	65.10	-10	10,122	-0.10%
2019/07/17	5	66.50	0	0.00	67.00	5	10,026	0.05%
2019/07/16	28	66.95	16	67.23	67.00	12	10,032	0.12%
2019/07/15	0	0.00	1	65.90	66.00	-1	9,885	-0.01%
2019/07/12	1	65.70	6	65.42	65.50	-5	9,921	-0.05%
2019/07/11	25	66.16	3	65.53	65.50	22	9,976	0.22%
2019/07/10	10	64.80	14	64.60	64.80	-4	9,919	-0.04%
2019/07/09	0	0.00	1	64.60	64.70	-1	9,934	-0.01%
2019/07/04	0	0.00	20	64.50	64.80	-20	10,070	-0.20%
2019/07/02	16	65.14	16	64.35	65.60	0	9,969	0.00%
2019/07/01	0	0.00	27	63.65	64.90	-27	9,925	-0.27%
2019/06/28	4	61.00	0	0.00	60.50	4	9,612	0.04%
2019/06/27	0	0.00	4	61.50	61.50	-4	9,646	-0.04%
2019/06/26	3	59.90	0	0.00	60.80	3	9,660	0.03%
2019/06/25	1	60.50	20	60.24	60.40	-19	9,666	-0.20%
2019/06/24	14	61.50	7	61.33	61.10	7	9,635	0.07%
2019/06/21	1	61.00	25	61.41	60.80	-24	9,674	-0.25%
2019/06/20	33	61.34	1	62.00	61.80	32	9,584	0.33%
2019/06/19	11	58.50	10	58.72	59.20	1	9,430	0.01%
2019/06/17	0	0.00	1	57.00	57.00	-1	9,591	-0.01%
2019/06/14	1	56.40	0	0.00	56.30	1	9,938	0.01%
2019/06/13	1	57.90	0	0.00	58.10	1	9,936	0.01%
2019/06/12	1	57.80	50	57.44	58.00	-49	9,981	-0.49%
2019/06/11	56	57.68	0	0.00	57.30	56	9,965	0.56%
2019/06/10	2	57.30	0	0.00	57.60	2	9,804	0.02%
2019/06/06	2	55.55	0	0.00	55.10	2	9,743	0.02%
2019/06/05	22	56.81	0	0.00	56.60	22	9,652	0.23%
2019/06/03	3	57.50	0	0.00	57.30	3	9,476	0.03%
2019/05/31	1	58.80	3	58.17	58.30	-2	9,479	-0.02%
2019/05/30	5	56.02	0	0.00	56.00	5	9,417	0.05%
2019/05/29	1	54.60	1	55.10	55.10	0	9,420	0.00%
2019/05/24	1	57.00	0	0.00	55.60	1	9,242	0.01%
2019/05/23	2	56.35	0	0.00	55.60	2	9,259	0.02%
2019/05/22	2	63.05	2	62.60	61.60	0	8,835	0.00%
2019/05/21	22	61.83	0	0.00	62.70	22	8,704	0.25%
2019/05/20	3	63.00	0	0.00	63.00	3	8,563	0.04%
2019/05/14	3	65.00	3	66.50	68.20	0	8,587	0.00%
2019/05/13	0	0.00	12	69.03	67.60	-12	8,553	-0.14%
2019/05/10	2	71.80	0	0.00	70.30	2	8,577	0.02%
2019/05/09	9	71.60	0	0.00	71.70	9	8,565	0.11%
2019/05/08	6	72.20	13	72.42	72.10	-7	8,627	-0.08%
2019/05/07	4	73.40	0	0.00	73.00	4	8,588	0.05%
2019/05/06	15	71.50	15	72.00	72.10	0	8,464	0.00%
2019/05/03	1	73.00	5	72.10	72.70	-4	8,301	-0.05%
2019/05/02	1	71.20	0	0.00	71.30	1	8,258	0.01%
2019/04/29	3	70.10	0	0.00	70.10	3	8,247	0.04%
2019/04/26	2	71.30	0	0.00	71.30	2	8,221	0.02%
2019/04/25	1	72.30	1	73.20	72.50	0	8,158	0.00%
2019/04/23	0	0.00	10	70.34	70.30	-10	8,014	-0.12%
2019/04/15	10	68.50	0	0.00	69.00	10	7,722	0.13%
2019/04/12	1	69.50	5	69.40	69.20	-4	7,806	-0.05%
2019/04/11	0	0.00	10	72.75	72.10	-10	7,751	-0.13%
2019/04/09	5	72.20	0	0.00	72.20	5	7,665	0.07%
2019/04/08	0	0.00	5	74.00	73.10	-5	7,654	-0.07%
2019/04/02	0	0.00	5	71.90	72.00	-5	7,558	-0.07%
2019/04/01	0	0.00	5	72.50	72.50	-5	7,552	-0.07%
2019/03/28	0	0.00	1	71.30	70.60	-1	7,486	-0.01%
2019/03/27	2	71.10	0	0.00	71.10	2	7,489	0.03%
2019/03/26	3	70.87	0	0.00	71.00	3	7,478	0.04%
2019/03/25	1	70.80	0	0.00	71.20	1	7,445	0.01%
2019/03/22	6	72.58	1	72.50	72.30	5	7,390	0.07%
2019/03/21	2	75.20	0	0.00	75.00	2	7,272	0.03%
2019/03/20	2	75.95	12	75.53	75.50	-10	7,225	-0.14%
2019/03/19	9	74.64	11	75.34	75.30	-2	7,156	-0.03%
2019/03/14	0	0.00	9	69.10	69.00	-9	6,800	-0.13%
2019/03/13	0	0.00	16	68.49	68.50	-16	6,946	-0.23%
2019/03/12	0	0.00	10	69.00	68.20	-10	7,133	-0.14%
2019/03/07	5	67.60	0	0.00	67.80	5	7,544	0.07%
2019/03/06	5	68.60	155	68.34	68.00	-150	7,654	-1.96%	大賣/鉅額交易
2019/03/05	36	68.60	0	0.00	68.20	36	7,669	0.47%
2019/03/04	76	67.30	0	0.00	67.20	76	7,760	0.98%
2019/02/27	0	0.00	120	67.40	67.50	-120	7,709	-1.56%	大賣/鉅額交易
2019/02/22	1	69.30	51	68.29	67.80	-50	7,692	-0.65%
2019/02/21	0	0.00	1	66.50	66.90	-1	7,593	-0.01%
2019/02/19	3	65.73	0	0.00	65.80	3	7,634	0.04%
2019/02/18	85	67.65	0	0.00	66.80	85	7,680	1.11%
2019/02/15	5	68.40	6	68.50	68.50	-1	7,661	-0.01%
2019/02/14	0	0.00	5	68.50	68.00	-5	7,634	-0.07%
2019/02/13	40	66.60	0	0.00	67.00	40	7,649	0.52%
2019/02/12	110	67.95	20	67.80	67.80	90	7,629	1.18%	大買/
2019/01/30	1	65.70	6	65.87	66.00	-5	7,873	-0.06%
2019/01/29	0	0.00	6	64.70	65.40	-6	7,934	-0.08%
2019/01/28	0	0.00	20	63.90	64.50	-20	7,957	-0.25%
2019/01/24	0	0.00	1	62.30	63.90	-1	8,265	-0.01%
2019/01/23	21	61.52	0	0.00	61.70	21	8,199	0.26%
2019/01/21	0	0.00	30	63.80	64.30	-30	7,936	-0.38%
2019/01/18	0	0.00	2	62.25	62.70	-2	7,898	-0.03%
2019/01/17	10	64.30	10	62.60	61.80	0	7,972	0.00%
2019/01/09	0	0.00	3	59.60	60.30	-3	8,001	-0.04%
2019/01/04	2	56.80	1	58.00	56.40	1	8,016	0.01%
2019/01/03	2	59.90	0	0.00	59.80	2	8,023	0.02%
2019/01/02	2	62.00	21	62.02	61.90	-19	7,968	-0.24%
2018/12/27	2	61.50	0	0.00	61.80	2	8,236	0.02%
2018/12/26	1	61.10	1	61.50	60.80	0	8,213	0.00%
2018/12/22	0	0.00	2	62.70	62.50	-2	8,295	-0.02%
2018/12/20	0	0.00	3	60.90	60.90	-3	8,558	-0.04%
2018/12/19	3	61.70	0	0.00	60.80	3	8,554	0.04%
2018/12/13	3	62.00	3	61.50	61.50	0	8,770	0.00%
2018/12/12	3	62.20	3	61.70	62.00	0	8,743	0.00%
2018/12/11	20	61.40	0	0.00	61.50	20	8,564	0.23%
2018/12/10	5	58.40	5	58.60	60.00	0	8,563	0.00%
2018/12/07	2	59.10	19	59.48	59.10	-17	8,575	-0.20%
2018/12/06	19	59.85	13	59.13	58.20	6	8,607	0.07%
2018/12/05	13	62.00	4	62.65	62.60	9	8,527	0.11%
2018/12/04	4	63.93	3	63.73	63.10	1	8,441	0.01%
2018/12/03	10	61.45	20	61.00	61.00	-10	8,220	-0.12%
2018/11/30	0	0.00	5	59.70	59.50	-5	8,169	-0.06%
2018/11/29	0	0.00	17	60.02	59.90	-17	8,257	-0.21%
2018/11/27	5	58.30	1	58.20	58.20	4	8,238	0.05%
2018/11/22	6	55.12	3	55.00	54.50	3	8,620	0.03%
2018/11/21	3	55.10	0	0.00	55.10	3	8,614	0.03%
2018/11/20	15	54.48	2	54.85	55.80	13	8,547	0.15%
2018/11/19	2	54.45	2	54.60	54.10	0	8,406	0.00%
2018/11/16	4	55.15	0	0.00	54.80	4	8,349	0.05%
2018/11/15	0	0.00	2	54.70	55.90	-2	8,243	-0.02%
2018/11/14	2	53.85	0	0.00	53.50	2	8,119	0.02%
2018/11/13	5	53.20	0	0.00	54.00	5	8,069	0.06%
2018/11/12	1	54.80	2	54.10	54.10	-1	8,012	-0.01%
2018/11/07	5	55.10	5	54.62	54.80	0	7,787	0.00%
2018/11/06	0	0.00	1	57.00	56.10	-1	7,650	-0.01%
2018/11/05	1	62.10	0	0.00	59.30	1	7,507	0.01%
2018/11/02	4	60.85	1	61.20	61.40	3	7,391	0.04%
2018/11/01	0	0.00	10	59.20	61.10	-10	7,228	-0.14%
2018/10/30	3	56.40	3	56.80	56.50	0	6,977	0.00%
2018/10/26	0	0.00	2	54.60	52.80	-2	6,996	-0.03%
2018/10/25	2	54.30	0	0.00	53.70	2	6,943	0.03%
2018/10/24	12	58.40	0	0.00	58.00	12	6,925	0.17%
2018/10/22	0	0.00	4	58.90	59.70	-4	6,896	-0.06%
2018/10/18	1	57.10	1	56.80	57.20	0	6,855	0.00%
2018/10/17	1	57.20	1	57.20	56.80	0	6,934	0.00%
2018/10/15	1	56.10	1	55.30	55.20	0	6,948	0.00%
2018/10/12	1	55.50	0	0.00	56.60	1	7,000	0.01%
2018/10/11	1	53.40	1	54.00	54.10	0	7,002	0.00%
2018/10/09	4	54.00	0	0.00	54.40	4	6,935	0.06%
2018/10/05	12	55.25	1	55.20	55.10	11	7,012	0.16%
2018/10/04	1	58.80	0	0.00	59.00	1	7,104	0.01%
2018/10/03	3	59.33	2	59.65	58.80	1	7,203	0.01%
2018/10/02	0	0.00	3	60.90	61.20	-3	7,209	-0.04%
2018/10/01	3	60.10	0	0.00	60.70	3	7,363	0.04%
2018/09/28	0	0.00	1	59.00	59.00	-1	7,398	-0.01%
2018/09/27	22	58.66	10	59.20	59.00	12	7,422	0.16%
2018/09/26	3	61.20	0	0.00	61.20	3	7,261	0.04%
2018/09/25	2	60.45	1	60.80	60.80	1	7,301	0.01%
2018/09/20	13	61.15	14	62.48	61.00	-1	7,221	-0.01%
2018/09/19	6	64.28	2	63.90	63.10	4	7,113	0.06%
2018/09/14	0	0.00	3	66.00	65.80	-3	7,265	-0.04%
2018/09/12	3	65.20	0	0.00	65.20	3	7,151	0.04%
2018/09/11	0	0.00	13	66.62	67.50	-13	7,060	-0.18%
2018/09/10	23	65.52	5	66.00	66.00	18	6,972	0.26%
2018/09/07	5	68.00	0	0.00	68.40	5	6,897	0.07%
2018/09/06	5	69.40	6	68.77	70.20	-1	6,824	-0.01%
2018/09/05	10	69.60	10	70.80	70.00	0	6,777	0.00%
2018/09/04	16	70.16	50	70.29	70.30	-34	6,672	-0.51%
2018/09/03	13	69.37	7	68.67	68.50	6	6,594	0.09%
2018/08/31	0	0.00	4	69.45	70.30	-4	6,509	-0.06%
2018/08/30	17	70.92	6	69.03	68.80	11	6,386	0.17%
2018/08/16	1	61.50	0	0.00	64.90	1	6,473	0.02%
2018/08/13	52	65.71	42	67.00	63.50	10	6,418	0.16%
2018/08/10	40	66.90	41	65.78	66.90	-1	6,285	-0.02%
2018/08/09	11	65.94	0	0.00	66.00	11	6,275	0.18%
2018/08/07	11	67.18	0	0.00	67.00	11	6,244	0.18%
2018/08/03	0	0.00	1	66.90	66.90	-1	6,323	-0.02%
2018/07/27	11	67.68	1	68.60	67.50	10	6,464	0.15%
2018/07/25	3	66.60	0	0.00	67.10	3	6,650	0.05%
2018/07/24	1	68.30	0	0.00	68.30	1	6,579	0.02%
2018/07/23	4	67.18	0	0.00	67.00	4	6,593	0.06%
2018/07/20	1	67.60	0	0.00	67.60	1	6,600	0.02%
2018/07/19	0	0.00	3	69.50	69.20	-3	6,575	-0.05%
2018/07/18	0	0.00	47	69.12	68.70	-47	6,582	-0.71%
2018/07/17	68	68.35	41	68.50	68.60	27	6,553	0.41%
2018/07/13	0	0.00	3	67.50	67.00	-3	6,415	-0.05%
2018/07/11	1	66.00	1	67.40	67.20	0	6,367	0.00%
2018/07/10	5	66.30	2	67.05	67.00	3	6,380	0.05%
2018/07/09	5	64.60	6	66.47	66.90	-1	6,331	-0.02%
2018/07/05	3	65.00	10	64.20	64.60	-7	6,229	-0.11%
2018/07/04	9	65.39	1	64.30	64.40	8	6,281	0.13%
2018/07/02	0	0.00	5	64.00	63.30	-5	6,272	-0.08%
2018/06/29	0	0.00	1	63.20	63.30	-1	6,310	-0.02%
2018/06/26	15	59.97	3	62.90	60.10	12	6,554	0.18%
2018/06/22	1	63.80	0	0.00	63.60	1	6,929	0.01%
2018/06/20	5	63.20	0	0.00	63.40	5	7,092	0.07%
2018/06/15	13	64.65	1	65.00	64.50	12	7,260	0.17%
2018/06/13	10	64.40	0	0.00	63.50	10	7,270	0.14%
2018/06/11	1	64.60	1	64.80	64.50	0	7,459	0.00%
2018/06/08	0	0.00	3	65.90	65.90	-3	7,500	-0.04%
2018/06/07	3	67.07	2	66.50	66.00	1	7,717	0.01%
2018/06/06	0	0.00	4	66.75	66.10	-4	7,722	-0.05%
2018/06/05	3	65.30	2	65.35	64.50	1	7,680	0.01%
2018/05/30	3	63.60	0	0.00	63.50	3	7,992	0.04%
2018/05/29	6	66.90	6	67.08	64.90	0	8,167	0.00%
2018/05/28	3	65.50	3	65.50	65.30	0	8,128	0.00%
2018/05/15	1	63.60	0	0.00	63.40	1	9,204	0.01%
2018/05/14	11	61.80	0	0.00	64.40	11	9,308	0.12%
2018/05/11	0	0.00	7	62.14	62.00	-7	9,289	-0.08%
2018/05/07	5	57.30	0	0.00	57.00	5	9,287	0.05%
2018/05/04	1	58.70	0	0.00	58.80	1	9,340	0.01%
2018/05/03	4	59.45	0	0.00	59.00	4	9,347	0.04%
2018/05/02	0	0.00	1	62.50	62.60	-1	9,378	-0.01%
2018/04/25	0	0.00	5	60.62	59.60	-5	9,596	-0.05%
2018/04/23	3	62.30	8	62.79	62.30	-5	9,687	-0.05%
2018/04/20	5	64.10	0	0.00	64.30	5	9,786	0.05%
2018/04/18	1	63.70	1	65.10	63.70	0	10,150	0.00%
2018/04/16	1	62.00	5	62.22	62.00	-4	10,372	-0.04%
2018/04/12	1	62.80	0	0.00	63.10	1	10,241	0.01%
2018/04/03	10	64.98	0	0.00	64.40	10	9,903	0.10%
2018/03/29	0	0.00	2	67.75	68.50	-2	10,020	-0.02%
2018/03/28	1	62.60	10	64.19	64.00	-9	9,747	-0.09%
2018/03/27	2	65.70	7	64.86	65.40	-5	9,494	-0.05%
2018/03/26	1	66.90	0	0.00	66.60	1	9,229	0.01%
2018/03/23	1	67.10	0	0.00	67.30	1	9,172	0.01%
2018/03/22	1	70.30	2	70.05	69.50	-1	9,149	-0.01%
2018/03/15	2	71.20	4	71.05	71.20	-2	9,530	-0.02%
2018/03/14	3	69.80	0	0.00	70.20	3	9,456	0.03%
2018/03/13	10	70.00	10	69.86	69.30	0	9,385	0.00%
2018/03/09	6	67.98	0	0.00	68.30	6	9,170	0.07%
2018/03/08	0	0.00	2	69.40	68.30	-2	9,212	-0.02%
2018/03/07	1	68.30	0	0.00	68.30	1	9,197	0.01%
2018/03/06	0	0.00	2	70.00	70.00	-2	9,313	-0.02%
2018/03/02	4	69.13	4	70.10	70.10	0	9,268	0.00%
2018/03/01	0	0.00	2	68.15	67.40	-2	9,158	-0.02%
2018/02/26	13	72.23	16	70.86	70.80	-3	9,317	-0.03%
2018/02/23	15	69.02	13	69.78	70.30	2	9,106	0.02%
2018/02/22	1	64.70	0	0.00	65.00	1	8,887	0.01%
2018/02/08	1	63.90	0	0.00	65.20	1	8,771	0.01%
2018/02/07	1	64.90	0	0.00	63.30	1	8,799	0.01%
2018/02/06	2	61.45	0	0.00	62.50	2	8,720	0.02%
2018/02/05	3	63.63	0	0.00	64.90	3	8,674	0.03%
2018/02/01	2	65.40	0	0.00	65.10	2	8,771	0.02%
2018/01/31	0	0.00	1	64.80	67.40	-1	8,863	-0.01%
2018/01/30	35	66.22	0	0.00	66.10	35	8,844	0.40%
2018/01/26	0	0.00	2	66.80	67.40	-2	8,731	-0.02%
2018/01/25	0	0.00	4	67.03	66.70	-4	8,749	-0.05%
2018/01/24	3	65.77	34	66.30	66.20	-31	8,670	-0.36%
2018/01/23	27	65.30	2	67.50	64.50	25	8,576	0.29%
2018/01/22	0	0.00	8	66.24	66.80	-8	8,594	-0.09%
2018/01/19	5	67.00	12	66.76	66.30	-7	8,681	-0.08%
2018/01/18	3	66.37	23	65.87	65.50	-20	8,722	-0.23%
2018/01/17	18	63.90	2	64.50	64.50	16	8,627	0.19%
2018/01/16	15	65.20	35	64.81	65.00	-20	8,693	-0.23%
2018/01/15	15	64.01	12	63.39	64.30	3	8,858	0.03%
2018/01/12	7	61.93	2	61.80	61.50	5	8,642	0.06%
2018/01/11	2	60.20	69	60.57	60.90	-67	8,590	-0.78%
2018/01/08	2	57.80	0	0.00	58.00	2	8,802	0.02%