頎邦 (6147)-國票-中港券商分點個股進出

台股 » 個股 » 頎邦 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

頎邦

(6147)

可現股當沖

股價
68.3
漲跌
▼0.3
漲幅
-0.44%
成交量
4,710張
產業
上櫃半導體類股
1171人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

頎邦 (6147)籌碼相關－國票-中港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-中港券商分點個股進出
國票-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/03	1	68.90	0	0.00	68.90	1	8,393	0.01%
2024/05/29	2	69.70	0	0.00	68.60	2	8,039	0.02%
2024/05/28	3	68.83	0.1	69.30	69.00	3	7,952	0.04%
2024/05/24	2.1	68.85	0	0.00	68.40	2.1	7,686	0.03%
2024/05/23	6.2	71.94	0	0.00	70.30	6.2	7,452	0.08%
2024/05/22	0	0.00	1.2	79.12	79.50	-1.2	7,336	-0.02%
2024/05/20	1	78.50	2	78.60	78.90	-1	7,173	-0.01%
2024/05/17	14	76.94	0	0.00	77.30	14	7,101	0.20%
2024/05/16	1	77.80	0	0.00	77.90	1	7,052	0.01%
2024/05/15	2	78.90	1	79.00	78.60	1	7,051	0.01%
2024/05/14	1	78.60	0	0.00	78.50	1	7,069	0.01%
2024/05/13	1	78.60	0	0.00	79.30	1	7,021	0.01%
2024/05/10	3	78.00	0	0.00	76.70	3	6,947	0.04%
2024/05/07	0	0.00	3	77.70	76.00	-3	6,751	-0.04%
2024/05/06	3	77.57	2	78.40	77.50	1	6,713	0.01%
2024/05/03	1	77.90	2	78.15	77.90	-1	6,684	-0.01%
2024/04/29	3	76.60	5	76.84	77.30	-2	6,519	-0.03%
2024/04/26	9	77.63	1	77.60	77.80	8	6,469	0.12%
2024/04/24	0.1	75.20	0	0.00	76.10	0.1	6,467	0.00%
2024/04/23	0.1	74.30	0	0.00	74.20	0.1	6,445	0.00%
2024/04/10	1	78.00	1	77.80	77.60	0	6,233	0.00%
2024/04/09	0	0.00	1	76.50	76.50	-1	6,264	-0.02%
2024/04/08	1	75.40	0	0.00	76.30	1	6,319	0.02%
2024/04/02	0	0.00	3	76.77	76.80	-3	6,293	-0.05%
2024/04/01	1	77.80	0	0.00	77.50	1	6,276	0.02%
2024/03/29	0	0.00	1	78.70	79.00	-1	6,260	-0.02%
2024/03/28	0	0.00	4	77.50	77.90	-4	5,909	-0.07%
2024/03/27	1	74.10	1	75.40	75.80	0	5,749	0.00%
2024/03/26	3	73.87	0	0.00	73.90	3	5,745	0.05%
2024/03/25	6	75.30	6	75.45	75.10	0	5,797	0.00%
2024/03/22	2	76.30	0	0.00	75.70	2	5,850	0.03%
2024/03/19	0	0.00	1	80.00	78.50	-1	6,188	-0.02%
2024/03/18	0	0.00	2	77.10	77.40	-2	6,031	-0.03%
2024/03/15	2	76.80	0	0.00	76.50	2	6,014	0.03%
2024/03/14	1	76.90	1.5	77.43	77.50	-0.5	5,953	-0.01%
2024/03/13	0	0.00	2	79.00	79.00	-2	5,829	-0.03%
2024/03/12	0	0.00	4	77.15	76.80	-4	5,618	-0.07%
2024/03/11	0	0.00	1	75.30	75.70	-1	5,522	-0.02%
2024/03/08	1	76.50	3	77.27	75.40	-2	5,481	-0.04%
2024/03/07	0.5	73.68	0	0.00	74.60	0.5	5,104	0.01%
2024/02/23	2	74.20	6	75.28	74.00	-4	4,829	-0.08%
2024/02/22	1	71.80	0	0.00	71.60	1	4,518	0.02%
2024/02/19	6	70.87	0.1	71.20	71.00	6	4,447	0.13%
2024/02/15	0.1	69.80	0	0.00	69.60	0.1	4,372	0.00%
2024/01/25	0	0.00	1	74.20	73.90	-1	4,201	-0.02%
2024/01/24	0	0.00	2	74.30	74.20	-2	4,207	-0.05%
2024/01/23	2	74.00	0	0.00	74.20	2	4,222	0.05%
2024/01/12	1	72.70	0	0.00	72.60	1	4,185	0.02%
2024/01/03	0	0.00	1.4	73.67	74.30	-1.4	4,021	-0.03%
2023/12/29	1	71.90	1	72.60	72.30	0	3,895	0.00%
2023/12/27	5	72.90	0	0.00	72.90	5	3,858	0.13%
2023/12/26	1	71.00	2	72.05	72.30	-1	3,821	-0.03%
2023/12/21	0	0.00	0.3	73.30	73.50	-0.3	3,659	-0.01%
2023/12/20	1	73.30	0	0.00	74.00	1	3,558	0.03%
2023/12/19	0.2	73.70	0	0.00	72.60	0.2	3,435	0.01%
2023/12/18	0	0.00	1	77.00	75.30	-1	3,301	-0.03%
2023/12/15	1	76.70	1	78.10	76.80	0	3,202	0.00%
2023/12/14	10	78.21	13	77.15	78.70	-3	3,039	-0.10%
2023/12/13	1.2	73.62	0	0.00	73.80	1.2	2,631	0.05%
2023/12/07	0.1	70.00	0	0.00	70.00	0.1	2,654	0.00%
2023/12/06	0	0.00	3	70.40	70.50	-3	2,698	-0.11%
2023/12/04	0	0.00	5	71.40	71.50	-5	2,777	-0.18%
2023/11/30	0.1	71.20	0	0.00	72.00	0.1	2,960	0.00%
2023/11/29	5	71.20	0	0.00	71.30	5	2,913	0.17%
2023/11/28	0	0.00	4	70.55	71.00	-4	2,910	-0.14%
2023/11/24	0	0.00	0	70.00	70.00	0	2,976	0.00%
2023/11/21	2	69.80	2	70.40	69.80	0	3,055	0.00%
2023/11/17	2	69.15	0	0.00	69.50	2	3,071	0.07%
2023/11/16	1	69.00	0	0.00	69.30	1	3,088	0.03%
2023/11/15	1	69.70	1	70.30	69.90	0	3,118	0.00%
2023/11/13	2	69.70	0	0.00	69.50	2	3,192	0.06%
2023/11/10	0	0.00	2	69.80	69.90	-2	3,216	-0.06%
2023/11/09	1	69.70	0	0.00	69.50	1	3,229	0.03%
2023/11/06	0.1	70.00	2	69.95	70.00	-1.9	3,268	-0.06%
2023/11/03	3	69.33	2	69.50	69.60	1	3,329	0.03%
2023/11/02	3	68.70	3	69.20	69.40	0	3,346	0.00%
2023/11/01	3	68.17	3	68.27	68.70	0	3,351	0.00%
2023/10/31	0	0.00	2	68.55	68.00	-2	3,369	-0.06%
2023/10/30	2	67.90	1	67.90	68.30	1	3,372	0.03%
2023/10/27	3	67.83	0	0.00	67.50	3	3,386	0.09%
2023/10/25	0	0.00	1	69.70	68.90	-1	3,596	-0.03%
2023/10/24	1	69.00	0	0.00	69.20	1	3,614	0.03%
2023/10/23	2	69.50	0	0.00	69.10	2	3,606	0.06%
2023/10/20	0	0.00	1	68.20	69.00	-1	3,584	-0.03%
2023/10/19	0	0.00	1	68.40	68.20	-1	3,574	-0.03%
2023/10/18	0	0.00	2	67.70	67.80	-2	3,586	-0.06%
2023/10/17	0	0.00	2	67.95	67.90	-2	3,588	-0.06%
2023/10/16	1	67.00	1	66.80	66.80	0	3,604	0.00%
2023/10/13	0	0.00	1	68.00	67.50	-1	3,598	-0.03%
2023/10/06	1	68.20	0	0.00	68.10	1	3,672	0.03%
2023/10/05	0	0.00	1	68.60	68.70	-1	3,697	-0.03%
2023/10/04	1	68.10	0	0.00	68.20	1	3,715	0.03%
2023/10/02	0	0.00	1	69.00	68.70	-1	3,742	-0.03%
2023/09/26	1	68.30	0	0.00	68.10	1	3,797	0.03%
2023/09/25	4	68.30	2	68.85	68.50	2	3,791	0.05%
2023/09/22	0	0.00	1	68.80	68.50	-1	3,771	-0.03%
2023/09/21	2	68.10	1	68.60	67.90	1	3,752	0.03%
2023/09/19	1	71.00	1	71.90	71.00	0	3,677	0.00%
2023/09/18	1	71.30	1	71.90	71.30	0	3,642	0.00%
2023/09/15	1	71.30	5	71.64	71.30	-4	3,624	-0.11%
2023/09/14	2	71.05	0	0.00	71.00	2	3,558	0.06%
2023/09/13	3	71.17	2	71.75	71.20	1	3,548	0.03%
2023/09/12	2	71.60	0	0.00	71.50	2	3,585	0.06%
2023/09/11	0	0.00	6	70.72	70.90	-6	3,580	-0.17%
2023/09/08	2	70.85	2	71.20	70.90	0	3,587	0.00%
2023/09/07	5	71.84	2	72.10	71.50	3	3,566	0.08%
2023/09/06	8	71.80	62	71.49	72.00	-54	3,501	-1.54%
2023/09/05	0	0.00	3	69.93	70.10	-3	3,326	-0.09%
2023/09/04	2	68.80	2	69.40	69.80	0	3,351	0.00%
2023/09/01	6	69.37	1	69.60	69.20	5	3,398	0.15%
2023/08/31	0	0.00	4	70.25	69.80	-4	3,404	-0.12%
2023/08/30	1	68.70	0	0.00	69.00	1	3,317	0.03%
2023/08/28	1	69.50	6	69.27	68.90	-5	3,370	-0.15%
2023/08/25	0	0.00	3	67.83	68.20	-3	3,328	-0.09%
2023/08/24	0	0.00	3	67.50	67.20	-3	3,303	-0.09%
2023/08/23	1	66.20	1	66.70	66.80	0	3,304	0.00%
2023/08/22	2	66.80	0	0.00	66.30	2	3,310	0.06%
2023/08/21	2	67.10	0	0.00	66.70	2	3,297	0.06%
2023/08/18	2	68.10	0	0.00	67.80	2	3,237	0.06%
2023/08/17	2	67.80	5	68.46	68.70	-3	3,200	-0.09%
2023/08/14	1	67.10	1	67.50	67.00	0	3,157	0.00%
2023/08/11	1	67.40	1	67.80	67.80	0	3,153	0.00%
2023/08/10	0	0.00	3	67.30	67.40	-3	3,169	-0.09%
2023/08/09	4	67.40	0	0.00	67.00	4	3,141	0.13%
2023/08/08	0	0.00	1	69.10	69.10	-1	3,078	-0.03%
2023/08/04	1	68.20	1	67.80	68.40	0	3,076	0.00%
2023/08/01	4	68.98	0	0.00	68.20	4	3,055	0.13%
2023/07/31	4	69.90	6	69.70	69.40	-2	3,017	-0.07%
2023/07/28	2	69.05	15	69.21	69.40	-13	2,937	-0.44%
2023/07/27	1	67.00	4	67.13	67.40	-3	2,771	-0.11%
2023/07/26	1	65.70	1	66.20	66.40	0	2,769	0.00%
2023/07/25	1	65.70	1	66.30	66.10	0	2,856	0.00%
2023/07/21	4	65.90	3	66.30	66.70	1	2,898	0.03%
2023/07/20	1	66.20	2	66.55	66.70	-1	2,958	-0.03%
2023/07/19	0	0.00	81	66.71	66.70	-81	2,996	-2.70%
2023/07/18	0	0.00	7	66.47	66.80	-7	3,007	-0.23%
2023/07/17	0	0.00	7	66.21	66.50	-7	2,986	-0.23%
2023/07/13	1	64.90	4	65.20	64.90	-3	3,022	-0.10%
2023/07/12	0	0.00	2	64.05	64.40	-2	2,983	-0.07%
2023/07/10	1	63.20	0	0.00	63.30	1	2,979	0.03%
2023/07/07	3	63.13	3	63.80	63.90	0	2,988	0.00%
2023/07/06	0	0.00	1	64.30	63.80	-1	3,002	-0.03%
2023/07/05	2	63.70	1	63.80	63.60	1	3,024	0.03%
2023/07/03	2	63.30	0	0.00	63.30	2	2,997	0.07%
2023/06/30	5	63.00	0	0.00	63.10	5	3,030	0.17%
2023/06/28	5	63.00	0	0.00	63.00	5	3,124	0.16%
2023/06/27	2	62.70	1	63.30	62.90	1	3,105	0.03%
2023/06/26	2	62.40	0	0.00	62.30	2	3,109	0.06%
2023/06/21	1	62.80	1	63.00	63.00	0	3,110	0.00%
2023/06/20	3	63.03	0	0.00	62.70	3	3,121	0.10%
2023/06/19	0	0.00	10	64.60	64.20	-10	3,057	-0.33%
2023/06/16	2	64.85	1	65.20	64.90	1	3,031	0.03%
2023/06/15	2	69.45	1.7	69.60	69.60	0.3	2,945	0.01%
2023/06/14	1	69.70	4	69.90	69.60	-3	2,870	-0.10%
2023/06/13	0	0.00	1	70.00	69.80	-1	2,824	-0.04%
2023/06/12	1	69.30	2	69.80	69.80	-1	2,812	-0.04%
2023/06/09	4	69.80	0	0.00	69.90	4	2,799	0.14%
2023/06/08	1	69.70	5	69.72	69.70	-4	2,794	-0.14%
2023/06/07	2	69.20	0	0.00	69.50	2	2,785	0.07%
2023/06/06	0	0.00	4	69.00	69.40	-4	2,817	-0.14%
2023/06/05	1	68.50	3.1	68.57	68.60	-2.1	2,817	-0.07%
2023/06/02	1	67.90	4	67.98	67.60	-3	2,843	-0.11%
2023/06/01	4	67.23	4	67.43	67.00	0	2,872	0.00%
2023/05/30	1	66.90	0	0.00	66.90	1	2,950	0.03%
2023/05/29	4	67.20	1	67.40	67.10	3	3,052	0.10%
2023/05/26	1	67.30	2	67.00	66.80	-1	3,078	-0.03%
2023/05/24	1	65.80	1	66.30	66.20	0	3,165	0.00%
2023/05/23	0.2	66.30	1	66.40	66.00	-0.8	3,188	-0.03%
2023/05/22	0	0.00	1	65.90	66.00	-1	3,186	-0.03%
2023/05/19	3	65.40	1	65.80	65.40	2	3,184	0.06%
2023/05/18	0	0.00	1	65.80	65.70	-1	3,157	-0.03%
2023/05/16	3	64.60	2	64.80	64.30	1	3,144	0.03%
2023/05/15	0	0.00	0	67.50	64.70	0	3,120	0.00%
2023/05/12	1	65.10	5	65.56	65.00	-4	3,124	-0.13%
2023/05/10	1	64.90	0	0.00	65.00	1	3,166	0.03%
2023/05/09	2	65.65	0	0.00	65.30	2	3,156	0.06%
2023/05/08	2	66.40	2	66.30	66.00	0	3,139	0.00%
2023/05/05	1	66.10	1	66.00	66.00	0	3,209	0.00%
2023/05/03	2	65.30	0	0.00	65.50	2	3,288	0.06%
2023/05/02	1	65.50	0	0.00	65.30	1	3,278	0.03%
2023/04/28	83	66.50	0	0.00	65.90	83	3,254	2.55%
2023/04/27	2	66.40	3	67.23	67.30	-1	3,154	-0.03%
2023/04/25	4	66.28	0	0.00	66.30	4	3,082	0.13%
2023/04/24	1	66.70	2	67.40	67.50	-1	3,024	-0.03%
2023/04/21	2	67.15	0	0.00	67.00	2	3,016	0.07%
2023/04/18	7.1	68.17	0	0.00	67.90	7.1	2,960	0.24%
2023/04/17	2	68.80	0	0.00	69.10	2	2,874	0.07%
2023/04/14	0	0.00	2	69.40	69.50	-2	2,845	-0.07%
2023/04/13	2	68.70	2	69.90	69.30	0	2,843	0.00%
2023/04/12	0	0.00	2	69.10	69.30	-2	2,824	-0.07%
2023/04/11	0	0.00	2	68.25	68.70	-2	2,790	-0.07%
2023/04/10	7	67.96	0	0.00	67.50	7	2,756	0.25%
2023/04/07	4	69.33	0	0.00	69.10	4	2,711	0.15%
2023/03/31	0	0.00	4	69.45	69.30	-4	2,644	-0.15%
2023/03/30	2	68.30	2	69.00	68.90	0	2,608	0.00%
2023/03/29	6	69.37	2	68.70	68.40	4	2,575	0.16%
2023/03/28	3	70.23	0	0.00	70.00	3	2,525	0.12%
2023/03/27	1	69.90	1	70.60	70.60	0	2,549	0.00%
2023/03/24	7	70.40	0	0.00	70.30	7	2,552	0.27%
2023/03/23	0	0.00	2	71.40	71.00	-2	2,533	-0.08%
2023/03/22	4	70.65	6	70.83	70.50	-2	2,490	-0.08%
2023/03/17	0	0.00	2	70.05	70.00	-2	2,425	-0.08%
2023/03/16	3	68.83	0	0.00	68.80	3	2,407	0.12%
2023/03/14	2	69.90	1	69.80	69.20	1	2,382	0.04%
2023/03/10	0	0.00	3	70.53	70.10	-3	2,326	-0.13%
2023/03/06	1	70.40	0	0.00	70.20	1	2,104	0.05%
2023/03/03	0	0.00	1	69.00	69.00	-1	2,012	-0.05%
2023/03/02	0	0.00	21	68.79	69.00	-21	1,967	-1.07%
2023/03/01	23	68.50	0	0.00	69.00	23	1,912	1.20%
2023/02/24	3	67.30	4	67.25	67.30	-1	1,805	-0.06%
2023/02/23	0	0.00	4	67.00	67.10	-4	1,761	-0.23%
2023/02/22	2	65.80	20	65.80	66.00	-18	1,712	-1.05%
2023/02/21	22	65.28	0	0.00	65.30	22	1,673	1.31%
2023/02/15	0	0.00	1	64.00	64.40	-1	1,796	-0.06%
2023/02/14	0	0.00	2	64.20	64.40	-2	1,806	-0.11%
2023/02/13	0	0.00	1	63.30	63.30	-1	1,847	-0.05%
2023/02/08	2	64.00	0	0.00	64.30	2	1,849	0.11%
2023/02/03	2	62.40	0	0.00	63.30	2	1,753	0.11%
2023/02/02	0	0.00	2	61.90	61.80	-2	1,701	-0.12%
2023/02/01	1	58.10	2	59.50	60.50	-1	1,692	-0.06%
2023/01/31	1	60.40	0	0.00	60.50	1	1,668	0.06%
2023/01/17	1	60.60	0	0.00	60.70	1	1,648	0.06%
2023/01/16	0	0.00	3	60.43	60.40	-3	1,661	-0.18%
2022/12/28	3	58.70	0	0.00	58.90	3	1,698	0.18%
2022/12/20	0	0.00	0	59.50	58.00	0	1,750	0.00%
2022/12/12	0	0.00	1	58.90	58.70	-1	1,829	-0.05%
2022/12/08	0	0.00	2	58.75	59.00	-2	1,874	-0.11%
2022/12/02	1	58.80	1	59.40	59.40	0	1,936	0.00%
2022/12/01	3	58.90	0	0.00	58.90	3	1,927	0.16%
2022/11/30	2	58.15	0	0.00	58.20	2	1,932	0.10%
2022/11/28	0	0.00	8	58.19	57.70	-8	1,936	-0.41%
2022/11/23	1	58.70	0	0.00	58.90	1	1,948	0.05%
2022/11/22	1	58.40	0	0.00	58.80	1	1,961	0.05%
2022/11/14	4	57.68	0	0.00	57.70	4	1,904	0.21%
2022/11/11	0	0.00	1	57.50	57.50	-1	1,891	-0.05%
2022/11/10	0	0.00	3	56.93	57.10	-3	1,879	-0.16%
2022/10/26	1	53.10	0	0.00	52.90	1	2,006	0.05%
2022/10/19	2	53.60	0	0.00	53.10	2	2,109	0.09%
2022/10/18	2	53.10	0	0.00	53.70	2	2,116	0.09%
2022/10/13	0	0.00	2	49.85	49.45	-2	2,365	-0.08%
2022/10/12	1	50.40	0	0.00	50.40	1	2,485	0.04%
2022/10/06	0	0.00	10	51.80	52.00	-10	2,641	-0.38%
2022/09/28	0	0.00	1	50.00	50.00	-1	2,880	-0.03%
2022/09/20	1	53.90	0	0.00	53.80	1	3,052	0.03%
2022/09/07	0	0.00	1	54.50	54.50	-1	3,246	-0.03%
2022/09/06	0	0.00	1	55.10	55.10	-1	3,244	-0.03%
2022/08/29	1	56.80	0	0.00	56.80	1	3,287	0.03%
2022/08/22	0	0.00	5	57.00	57.00	-5	3,307	-0.15%
2022/08/12	15	56.30	0	0.00	56.20	15	3,247	0.46%
2022/08/09	0	0.00	3	55.20	55.90	-3	3,244	-0.09%
2022/08/05	0	0.00	80	55.50	55.30	-80	3,182	-2.51%
2022/08/04	0	0.00	1	54.40	54.70	-1	3,169	-0.03%
2022/08/03	1	54.20	0	0.00	54.40	1	3,149	0.03%
2022/08/01	100	55.18	20	55.60	55.60	80	3,115	2.57%
2022/07/29	1	54.80	0	0.00	54.70	1	3,092	0.03%
2022/07/27	0	0.00	0	54.60	54.10	0	3,122	0.00%
2022/07/22	3	55.20	0	0.00	55.80	3	3,117	0.10%
2022/07/20	1	54.30	0	0.00	54.90	1	3,053	0.03%
2022/07/14	10	55.92	10	54.94	56.00	0	2,729	0.00%
2022/07/12	4	55.45	4	55.83	55.20	0	2,735	0.00%
2022/07/11	5	57.00	5	56.88	57.00	0	2,713	0.00%
2022/07/08	8	57.44	8	57.00	57.60	0	2,699	0.00%
2022/07/07	13	55.41	13	54.71	56.00	0	2,654	0.00%
2022/07/06	1	56.30	0	0.00	54.60	1	2,617	0.04%
2022/07/05	6	56.28	6	56.85	57.00	0	2,616	0.00%
2022/07/04	8	56.80	8	56.99	56.60	0	2,620	0.00%
2022/07/01	10	58.03	10	58.83	57.50	0	2,655	0.00%
2022/06/30	5	60.20	5	61.16	59.30	0	2,660	0.00%
2022/06/29	11	62.00	11	62.48	61.80	0	2,613	0.00%
2022/06/28	8	63.20	8	63.69	63.30	0	2,601	0.00%
2022/06/27	2	64.90	2	64.30	64.60	0	2,607	0.00%
2022/06/24	9	64.10	8	64.38	64.20	1	2,609	0.04%
2022/06/23	11	63.88	11	64.30	64.40	0	2,603	0.00%
2022/06/17	9	67.40	11	66.59	68.30	-2	2,609	-0.08%
2022/06/16	1	67.80	0	0.00	67.50	1	2,543	0.04%
2022/06/14	0.2	67.90	0	0.00	68.40	0.2	2,600	0.01%
2022/06/13	0.1	68.43	0	0.00	68.10	0.1	2,668	0.00%
2022/06/09	0	0.00	1	69.70	69.70	-1	2,752	-0.04%
2022/06/06	0	0.00	1	69.60	69.60	-1	3,113	-0.03%
2022/06/01	2	69.60	0	0.00	69.50	2	3,312	0.06%
2022/05/27	1	68.50	0	0.00	68.30	1	3,696	0.03%
2022/05/18	10	69.40	10	69.60	69.60	0	4,247	0.00%
2022/05/17	0	68.20	0	0.00	69.10	0	4,244	0.00%
2022/05/16	0.2	67.95	2	67.70	67.80	-1.8	4,246	-0.04%
2022/05/12	0	0.00	1	68.00	66.80	-1	4,328	-0.02%
2022/05/05	2	67.90	1	67.70	68.10	1	4,489	0.02%
2022/04/28	2	67.75	3	67.60	67.50	-1	4,708	-0.02%
2022/04/25	0	0.00	1	67.30	67.50	-1	4,996	-0.02%
2022/04/21	2	68.70	0	0.00	68.70	2	5,231	0.04%
2022/04/20	0	0.00	1	68.50	68.40	-1	5,576	-0.02%
2022/04/19	1	68.90	0	0.00	68.60	1	5,707	0.02%
2022/04/18	1	69.10	0	0.00	68.70	1	5,891	0.02%
2022/04/14	1	67.00	0	0.00	66.90	1	5,940	0.02%
2022/04/08	1	67.10	3	67.40	67.50	-2	6,020	-0.03%
2022/03/30	1	69.50	0	0.00	69.40	1	6,038	0.02%
2022/03/24	1	70.90	20	71.50	71.50	-19	5,988	-0.32%
2022/03/23	21	71.70	1	71.60	71.20	20	6,099	0.33%
2022/03/22	0	0.00	3	71.57	71.90	-3	6,060	-0.05%
2022/03/18	0	0.00	20	71.80	71.80	-20	6,091	-0.33%
2022/03/17	1	70.70	2	70.80	70.90	-1	6,092	-0.02%
2022/03/16	1	69.80	3	69.00	69.10	-2	6,106	-0.03%
2022/03/11	0	0.00	2	71.15	71.30	-2	6,124	-0.03%
2022/03/10	1	71.10	3	71.60	71.20	-2	6,140	-0.03%
2022/03/09	0	0.00	2	71.20	71.60	-2	5,957	-0.03%
2022/03/08	1	69.70	0	0.00	68.90	1	5,926	0.02%
2022/03/07	0	0.00	4	70.20	69.10	-4	5,954	-0.07%
2022/03/04	7	71.70	0.2	71.90	71.10	6.8	5,901	0.12%
2022/03/03	13	72.20	3	72.33	72.60	10	5,821	0.17%
2022/03/01	15	71.16	1	71.10	71.00	14	5,644	0.25%
2022/02/25	4	68.10	6	68.68	68.90	-2	5,436	-0.04%
2022/02/24	1	67.60	1	67.00	66.80	0	5,384	0.00%
2022/02/23	3	68.80	1	68.60	68.70	2	5,384	0.04%
2022/02/22	2	68.60	0	0.00	68.30	2	5,427	0.04%
2022/02/21	2	69.40	0	0.00	69.50	2	5,524	0.04%
2022/02/16	1	68.00	0	0.00	68.00	1	5,908	0.02%
2022/02/15	0	0.00	1	68.30	67.90	-1	5,989	-0.02%
2022/02/10	1	69.60	0	0.00	69.70	1	6,133	0.02%
2022/02/07	1	67.60	0	0.00	67.80	1	6,251	0.02%
2022/01/26	0	0.00	20	67.90	67.90	-20	6,270	-0.32%
2022/01/25	3	68.73	1	68.70	68.00	2	6,349	0.03%
2022/01/24	1.2	67.33	1	68.10	68.70	0.2	6,324	0.00%
2022/01/21	1.5	68.90	1	69.50	69.00	0.5	6,414	0.01%
2022/01/20	1.4	69.75	1	69.90	70.00	0.4	6,570	0.01%
2022/01/19	0	0.00	2	69.60	69.10	-2	6,547	-0.03%
2022/01/18	8	69.79	2	69.85	70.00	6	6,512	0.09%
2022/01/17	2.1	69.65	50	69.50	69.80	-47.9	6,332	-0.76%
2022/01/14	50	67.70	4	67.98	68.20	46	6,251	0.74%
2022/01/13	22	69.40	52	69.37	69.00	-30	6,178	-0.49%
2022/01/12	1	68.00	0	0.00	68.00	1	5,884	0.02%
2022/01/11	3	67.00	2	67.70	67.90	1	5,789	0.02%
2022/01/04	0	0.00	1	66.60	66.50	-1	5,711	-0.02%
2022/01/03	1	67.30	1	66.70	66.80	0	5,891	0.00%
2021/12/30	1	67.00	0	0.00	66.70	1	5,912	0.02%
2021/12/28	0	0.00	2	67.10	66.90	-2	5,968	-0.03%
2021/12/27	2	67.00	0	0.00	67.10	2	6,008	0.03%
2021/12/24	0	0.00	1	66.10	66.10	-1	6,032	-0.02%
2021/12/14	0	0.00	1	65.80	65.70	-1	6,194	-0.02%
2021/12/13	1	66.80	0	0.00	66.70	1	6,159	0.02%
2021/12/02	2	67.95	1	68.20	67.80	1	6,877	0.01%
2021/12/01	0	0.00	8	67.30	67.90	-8	8,230	-0.10%
2021/11/30	0	0.00	1	67.50	67.00	-1	8,300	-0.01%
2021/11/29	1	65.30	0	0.00	66.60	1	8,409	0.01%
2021/11/26	51	66.49	1	66.70	66.20	50	8,647	0.58%
2021/11/23	0	0.00	1	67.60	67.60	-1	8,957	-0.01%
2021/11/22	0	0.00	50	68.70	68.30	-50	8,989	-0.56%
2021/11/19	1	67.60	1	67.70	67.30	0	9,026	0.00%
2021/11/18	0	0.00	2	67.20	67.20	-2	9,051	-0.02%
2021/11/17	1	66.90	0	0.00	66.90	1	8,947	0.01%
2021/11/16	51	67.30	0	0.00	66.80	51	8,857	0.58%
2021/11/15	6	68.17	50	68.20	68.20	-44	8,763	-0.50%
2021/11/12	8	66.70	1	65.60	66.70	7	8,674	0.08%
2021/11/11	2	65.45	1	65.40	64.90	1	8,625	0.01%
2021/11/10	0	0.00	7	65.71	66.00	-7	8,639	-0.08%
2021/11/09	57	66.14	51	66.89	66.00	6	8,759	0.07%
2021/11/08	1	65.60	2	66.05	65.90	-1	8,730	-0.01%
2021/11/05	0	0.00	4	65.40	65.80	-4	8,761	-0.05%
2021/11/04	0	0.00	4	65.13	65.20	-4	8,919	-0.04%
2021/11/02	1	65.70	1	65.70	63.60	0	9,371	0.00%
2021/11/01	0	0.00	12	65.22	65.10	-12	9,820	-0.12%
2021/10/29	12	64.65	3	64.57	64.30	9	10,157	0.09%
2021/10/28	4	65.18	1	65.40	65.20	3	10,080	0.03%
2021/10/27	0	0.00	10	63.56	64.50	-10	9,998	-0.10%
2021/10/26	2	64.00	1	63.70	63.20	1	10,238	0.01%
2021/10/22	3	62.40	0	0.00	63.40	3	10,272	0.03%
2021/10/21	12	62.38	0	0.00	62.00	12	10,391	0.12%
2021/10/20	2	62.90	0	0.00	62.50	2	10,371	0.02%
2021/10/18	31	61.70	0	0.00	61.60	31	10,449	0.30%
2021/10/15	3	62.33	1	62.40	62.10	2	10,594	0.02%
2021/10/14	1	61.10	0	0.00	61.10	1	10,699	0.01%
2021/10/13	20	60.80	0	0.00	61.00	20	10,799	0.19%
2021/10/12	51	62.20	0	0.00	62.00	51	10,866	0.47%
2021/10/08	2	64.60	0	0.00	63.30	2	11,163	0.02%
2021/10/06	0	0.00	1	65.90	64.60	-1	11,053	-0.01%
2021/10/05	0	0.00	2	64.20	65.40	-2	11,117	-0.02%
2021/10/01	3	66.80	3	67.37	67.30	0	11,063	0.00%
2021/09/30	4	67.58	4	68.10	67.50	0	11,044	0.00%
2021/09/29	5	67.74	2	67.20	67.20	3	11,088	0.03%
2021/09/24	0	0.00	10	71.40	71.40	-10	10,977	-0.09%
2021/09/23	1	71.30	0	0.00	71.00	1	10,987	0.01%
2021/09/17	1	71.50	43	71.50	71.60	-42	11,223	-0.37%
2021/09/15	1	72.60	1	71.80	71.80	0	11,200	0.00%
2021/09/10	1	73.90	0	0.00	74.50	1	11,038	0.01%
2021/09/09	10	73.60	10	73.23	73.50	0	10,992	0.00%
2021/09/08	3	75.10	4	74.15	73.30	-1	10,921	-0.01%
2021/09/07	9	75.04	12.4	74.99	74.40	-3.4	10,732	-0.03%
2021/09/06	40.1	82.79	30.1	83.42	78.00	10.1	10,307	0.10%
2021/09/03	1	81.10	2.1	79.96	81.10	-1.1	8,879	-0.01%
2021/09/02	1	79.00	1	79.80	79.40	0	8,739	0.00%
2021/09/01	1	80.00	4.1	79.33	80.40	-3.1	8,616	-0.04%
2021/08/31	0	0.00	3.3	76.98	77.10	-3.3	8,442	-0.04%
2021/08/30	23	77.47	4.1	76.70	77.00	18.9	8,363	0.23%
2021/08/27	2	74.30	13	74.99	75.80	-11	8,235	-0.13%
2021/08/26	2	73.30	0	0.00	73.70	2	8,014	0.02%
2021/08/25	1	72.60	0	0.00	72.50	1	7,914	0.01%
2021/08/24	0	0.00	1	74.20	73.60	-1	7,814	-0.01%
2021/08/23	31	74.19	3	74.60	74.50	28	7,774	0.36%
2021/08/20	1	73.30	0	0.00	73.20	1	7,784	0.01%
2021/08/19	0.1	73.80	0	0.00	73.10	0.1	7,799	0.00%
2021/08/18	4	73.60	0	0.00	75.00	4	7,769	0.05%
2021/08/17	0	0.00	2	74.20	73.60	-2	7,721	-0.03%
2021/08/13	1.3	77.21	3	77.23	73.60	-1.8	7,604	-0.02%
2021/08/12	0.1	76.60	0	0.00	77.70	0.1	7,512	0.00%
2021/08/11	0	0.00	5	76.50	76.10	-5	7,479	-0.07%
2021/08/10	3.1	77.19	9	76.17	77.60	-6	7,395	-0.08%
2021/08/09	1.1	80.68	1	80.60	78.40	0.1	7,253	0.00%
2021/08/06	53.2	81.14	67	81.06	80.90	-13.9	7,024	-0.20%
2021/08/05	27.2	80.67	15	80.03	80.20	12.2	6,752	0.18%
2021/08/04	4.1	77.67	17	78.37	79.30	-12.9	6,309	-0.20%
2021/08/03	0	0.00	1	75.30	76.00	-1	6,020	-0.02%
2021/08/02	2	75.50	3	75.47	75.30	-1	5,948	-0.02%
2021/07/30	1	75.70	8	75.38	75.00	-7	5,915	-0.12%
2021/07/27	7	73.97	1	74.30	73.30	6	5,775	0.10%
2021/07/26	1	72.90	1	72.50	72.90	0	5,705	0.00%
2021/07/23	4	71.60	0	0.00	72.10	4	5,714	0.07%
2021/07/22	2	71.65	15	71.15	71.40	-13	5,670	-0.23%
2021/07/21	1	69.50	0	0.00	69.70	1	5,620	0.02%
2021/07/20	1	75.00	0	0.00	74.30	1	5,503	0.02%
2021/07/19	15	77.03	0	0.00	76.70	15	5,366	0.28%
2021/07/16	6	77.58	1	77.60	77.70	5	5,334	0.09%
2021/07/15	1	76.80	8	77.13	77.20	-7	5,233	-0.13%
2021/07/14	0	0.00	1	74.60	74.40	-1	4,848	-0.02%
2021/07/13	2	74.95	3	74.20	73.90	-1	4,873	-0.02%
2021/07/12	5	75.00	0	0.00	74.70	5	4,849	0.10%
2021/07/09	0	0.00	3	73.73	72.90	-3	4,783	-0.06%
2021/07/08	0	0.00	47	74.27	73.80	-47	4,827	-0.97%
2021/07/07	0	0.00	1	73.10	73.10	-1	4,826	-0.02%
2021/07/06	4	72.78	1	73.30	73.30	3	4,837	0.06%
2021/07/05	1	72.30	0	0.00	72.50	1	4,784	0.02%
2021/06/30	0	0.00	0.2	71.60	72.00	-0.2	4,933	0.00%
2021/06/28	2	72.40	0	0.00	72.80	2	4,940	0.04%
2021/06/25	1	70.20	0	0.00	70.20	1	4,782	0.02%
2021/06/23	0	0.00	1	69.70	69.60	-1	4,879	-0.02%
2021/06/22	1	69.50	0	0.00	69.60	1	4,933	0.02%
2021/06/17	0.1	70.80	0	0.00	70.60	0.1	5,159	0.00%
2021/06/16	0.1	70.60	1	69.80	70.00	-0.9	5,570	-0.02%
2021/06/09	1	69.90	0	0.00	69.20	1	6,028	0.02%
2021/06/08	0	0.00	1	70.50	70.80	-1	6,018	-0.02%
2021/06/04	1	67.90	0	0.00	68.40	1	6,017	0.02%
2021/06/02	0	0.00	1	68.20	68.20	-1	6,293	-0.02%
2021/06/01	2	68.20	0	0.00	68.20	2	6,438	0.03%
2021/05/28	0	0.00	1	68.10	68.20	-1	6,787	-0.01%
2021/05/27	1	66.00	0	0.00	66.00	1	6,957	0.01%
2021/05/25	1	66.20	0	0.00	66.90	1	7,011	0.01%
2021/05/20	0	0.00	1	65.30	64.40	-1	7,215	-0.01%
2021/05/19	0	0.00	6	66.10	66.60	-6	7,194	-0.08%
2021/05/17	1	62.80	0	0.00	62.80	1	7,313	0.01%
2021/05/14	1	66.20	0	0.00	66.60	1	7,287	0.01%
2021/05/12	5	63.70	3	64.60	64.50	2	7,288	0.03%
2021/05/11	45	67.86	0	0.00	67.10	45	7,276	0.62%
2021/05/10	2	71.40	0	0.00	71.00	2	7,238	0.03%
2021/05/07	1	70.90	3	70.90	71.00	-2	7,429	-0.03%
2021/05/06	3	72.73	0	0.00	70.60	3	7,469	0.04%
2021/05/05	1	71.10	0	0.00	70.40	1	7,787	0.01%
2021/05/04	0	0.00	1	71.20	71.60	-1	7,862	-0.01%
2021/05/03	2	74.65	0	0.00	73.90	2	7,892	0.03%
2021/04/28	0	0.00	1	77.50	78.20	-1	7,975	-0.01%
2021/04/23	0	0.00	1	75.20	76.00	-1	8,475	-0.01%
2021/04/22	1	76.30	0	0.00	75.20	1	8,655	0.01%
2021/04/20	1	76.60	267	77.10	76.60	-266	8,958	-2.97%	大賣/鉅額交易
2021/04/19	2	77.40	0	0.00	77.10	2	9,392	0.02%
2021/04/16	4	77.95	0	0.00	77.90	4	9,443	0.04%
2021/04/15	1	76.30	0	0.00	76.50	1	9,484	0.01%
2021/04/14	2	75.90	2	74.40	75.30	0	9,628	0.00%
2021/04/13	1	77.10	0	0.00	76.40	1	9,586	0.01%
2021/04/12	2	78.00	9	77.53	77.50	-7	9,552	-0.07%
2021/04/09	1	77.80	0	0.00	78.00	1	9,547	0.01%
2021/04/06	25	79.54	1	78.60	79.00	24	9,396	0.26%
2021/04/01	0	0.00	20	77.80	78.00	-20	9,316	-0.21%
2021/03/31	0	0.00	3	77.83	77.70	-3	9,285	-0.03%
2021/03/30	1	77.70	4	77.93	77.80	-3	9,223	-0.03%
2021/03/29	25	77.33	2	76.85	76.70	23	9,172	0.25%
2021/03/25	4	76.28	1	76.00	76.10	3	9,189	0.03%
2021/03/24	3	75.53	0	0.00	75.50	3	9,144	0.03%
2021/03/23	3	75.20	2	75.55	75.80	1	9,116	0.01%
2021/03/22	1	75.30	0	0.00	74.70	1	9,009	0.01%
2021/03/19	3	76.30	3	77.23	76.00	0	8,985	0.00%
2021/03/18	3	75.10	5	76.70	77.90	-2	8,602	-0.02%
2021/03/12	0	0.00	4	72.70	72.70	-4	8,634	-0.05%
2021/03/11	4	72.75	1	73.00	73.10	3	8,692	0.03%
2021/03/09	2	70.85	1	70.90	71.40	1	8,988	0.01%
2021/03/08	3	72.50	0	0.00	72.20	3	8,885	0.03%
2021/03/05	0	0.00	5	73.60	72.70	-5	8,795	-0.06%
2021/03/03	1	73.80	0	0.00	75.10	1	8,584	0.01%
2021/02/24	5	74.80	3	74.90	74.40	2	8,260	0.02%
2021/02/23	2	74.30	2	74.35	74.40	0	8,214	0.00%
2021/02/18	8	73.84	2	73.20	73.90	6	8,059	0.07%
2021/02/17	0	0.00	11	73.65	73.50	-11	8,050	-0.14%
2021/02/05	0	0.00	10	71.30	71.30	-10	7,963	-0.13%
2021/02/03	1	71.00	0	0.00	71.20	1	8,085	0.01%
2021/02/02	10	71.60	2	71.25	72.40	8	8,171	0.10%
2021/02/01	1	68.90	0	0.00	69.50	1	8,259	0.01%
2021/01/29	3	70.63	0	0.00	69.20	3	8,380	0.04%
2021/01/28	2	72.75	0	0.00	72.50	2	8,195	0.02%
2021/01/27	2	75.25	1	77.50	75.70	1	8,077	0.01%
2021/01/20	2	75.95	2	75.80	73.70	0	7,247	0.00%
2021/01/18	1	73.90	0	0.00	73.90	1	6,871	0.01%
2021/01/15	2	73.95	4	73.28	74.50	-2	6,733	-0.03%
2021/01/14	0	0.00	6	72.37	73.80	-6	6,597	-0.09%
2021/01/13	10	72.04	3	72.07	72.10	7	6,359	0.11%
2021/01/12	3	71.37	43	71.94	70.40	-40	6,189	-0.65%
2021/01/08	0	0.00	9	68.72	68.20	-9	5,658	-0.16%
2021/01/07	9	67.81	2	68.00	68.00	7	5,631	0.12%
2021/01/05	0	0.00	1	67.10	67.40	-1	5,529	-0.02%
2021/01/04	0	0.00	2	66.90	67.40	-2	5,549	-0.04%
2020/12/30	1	66.00	0	0.00	65.90	1	5,566	0.02%
2020/12/29	0	0.00	4	66.70	65.80	-4	5,641	-0.07%
2020/12/24	1	65.70	3	65.70	65.70	-2	5,943	-0.03%
2020/12/23	4	66.20	0	0.00	65.70	4	6,053	0.07%
2020/12/22	6	67.30	2	67.75	66.30	4	6,265	0.06%
2020/12/16	1	66.60	1	65.80	66.20	0	6,843	0.00%
2020/12/10	1	69.20	0	0.00	68.70	1	7,457	0.01%
2020/12/09	0	0.00	3	69.00	69.00	-3	7,231	-0.04%
2020/12/07	2	67.65	0	0.00	66.60	2	7,006	0.03%
2020/12/04	33	67.68	32	67.60	67.40	1	6,886	0.01%
2020/11/27	1	64.50	0	0.00	64.70	1	6,320	0.02%
2020/11/25	0	0.00	2	67.40	65.40	-2	6,267	-0.03%
2020/11/23	0	0.00	1	65.40	65.50	-1	6,145	-0.02%
2020/11/18	0	0.00	2	65.10	64.90	-2	6,152	-0.03%
2020/11/17	0	0.00	140	65.10	65.30	-140	6,139	-2.28%	大賣/鉅額交易
2020/11/12	0	0.00	1	65.80	65.60	-1	6,125	-0.02%
2020/11/11	0	0.00	1	65.20	65.00	-1	6,016	-0.02%
2020/11/10	5	64.00	10	64.90	64.90	-5	5,943	-0.08%
2020/11/09	7	64.27	11	65.45	64.20	-4	5,793	-0.07%
2020/11/06	1	63.40	8	63.56	64.00	-7	5,608	-0.12%
2020/11/05	1	61.90	0	0.00	61.90	1	5,446	0.02%
2020/11/04	2	62.10	0	0.00	62.30	2	5,425	0.04%
2020/11/03	2	62.50	0	0.00	62.50	2	5,420	0.04%
2020/10/30	0	0.00	2	63.25	62.50	-2	5,478	-0.04%
2020/10/29	2	62.30	1	63.00	63.00	1	5,497	0.02%
2020/10/27	0	0.00	2	62.70	62.90	-2	5,640	-0.04%
2020/10/26	1	61.80	0	0.00	61.80	1	5,717	0.02%
2020/10/23	4	62.80	0	0.00	62.80	4	5,800	0.07%
2020/10/22	0	0.00	4	62.45	62.80	-4	5,902	-0.07%
2020/10/21	0	0.00	1	62.10	61.50	-1	5,936	-0.02%
2020/10/15	2	60.70	1	61.30	60.60	1	6,530	0.02%
2020/10/14	1	61.50	0	0.00	61.20	1	6,619	0.02%
2020/10/12	0	0.00	12	62.30	62.60	-12	6,671	-0.18%
2020/10/05	0	0.00	5	63.50	63.50	-5	6,769	-0.07%
2020/09/25	5	63.90	6	64.37	61.70	-1	6,828	-0.01%
2020/09/24	0	0.00	3	64.10	64.50	-3	6,761	-0.04%
2020/09/23	6	63.88	18	64.34	63.70	-12	6,709	-0.18%
2020/09/22	0	0.00	1	62.30	63.10	-1	6,519	-0.02%
2020/09/21	1	63.10	2	62.80	62.40	-1	6,430	-0.02%
2020/09/18	0	0.00	3	62.30	62.10	-3	6,390	-0.05%
2020/09/17	4	61.65	21	62.14	62.10	-17	6,440	-0.26%
2020/08/28	0	0.00	1	57.00	56.70	-1	7,139	-0.01%
2020/08/27	1	56.70	0	0.00	56.90	1	7,232	0.01%
2020/08/25	3	55.30	3	55.70	55.30	0	7,306	0.00%
2020/08/20	0	0.00	10	55.27	55.20	-10	7,528	-0.13%
2020/08/17	1	58.30	1	58.30	58.60	0	7,938	0.00%
2020/08/12	0	0.00	2	57.30	57.40	-2	8,237	-0.02%
2020/08/07	8	58.38	0	0.00	58.30	8	8,783	0.09%
2020/08/05	3	59.20	0	0.00	59.10	3	9,043	0.03%
2020/08/04	0	0.00	1	58.80	59.00	-1	9,170	-0.01%
2020/07/30	11	60.32	1	59.80	60.30	10	9,559	0.10%
2020/07/28	2	58.00	0	0.00	56.70	2	10,312	0.02%
2020/07/27	1	58.10	1	58.20	57.90	0	10,360	0.00%
2020/07/24	0	0.00	11	59.23	59.10	-11	10,314	-0.11%
2020/07/23	10	60.46	1	60.50	60.20	9	10,247	0.09%
2020/07/22	16	64.87	0	0.00	65.40	16	10,050	0.16%
2020/07/21	6	64.48	19	64.30	64.30	-13	9,878	-0.13%
2020/07/20	1	64.80	0	0.00	64.10	1	9,873	0.01%
2020/07/17	6	65.77	0	0.00	65.30	6	9,864	0.06%
2020/07/16	0	0.00	15	65.80	65.80	-15	10,082	-0.15%
2020/07/15	10	65.70	0	0.00	65.70	10	10,334	0.10%
2020/07/14	5	65.60	0	0.00	65.70	5	10,418	0.05%
2020/07/13	2	65.70	9	65.50	65.80	-7	10,395	-0.07%
2020/07/10	2	65.50	13	65.33	65.10	-11	10,466	-0.11%
2020/07/08	5	67.30	0	0.00	67.60	5	10,258	0.05%
2020/07/07	0	0.00	7	66.81	66.70	-7	10,186	-0.07%
2020/07/06	10	67.65	0	0.00	68.00	10	10,039	0.10%
2020/07/03	1	66.40	2	66.50	66.90	-1	9,910	-0.01%
2020/07/02	5	65.30	5	65.62	65.90	0	9,817	0.00%
2020/07/01	4	64.15	0	0.00	64.30	4	9,704	0.04%
2020/06/30	20	64.80	7	64.74	64.30	13	9,635	0.13%
2020/06/29	5	63.90	3	64.07	64.20	2	9,556	0.02%
2020/06/24	2	63.75	20	63.94	64.00	-18	9,483	-0.19%
2020/06/23	2	63.00	2	63.10	63.10	0	9,367	0.00%
2020/06/22	2	62.70	5	62.96	62.90	-3	9,351	-0.03%
2020/06/19	2	62.10	0	0.00	62.90	2	9,352	0.02%
2020/06/18	7	61.99	3	62.10	62.30	4	9,280	0.04%
2020/06/17	4	61.70	0	0.00	61.70	4	9,204	0.04%
2020/06/16	0	0.00	1	61.80	61.90	-1	9,236	-0.01%
2020/06/12	3	60.07	6	59.70	61.00	-3	9,248	-0.03%
2020/06/11	7	61.29	0	0.00	60.70	7	9,251	0.08%
2020/06/10	5	61.68	3	61.80	62.00	2	9,156	0.02%
2020/06/09	0	0.00	3	61.90	61.90	-3	9,132	-0.03%
2020/06/08	15	63.37	2	63.50	63.10	13	9,098	0.14%
2020/06/05	2	62.90	6	62.02	62.80	-4	8,902	-0.04%
2020/06/04	0	0.00	10	61.50	61.50	-10	8,719	-0.11%
2020/06/01	3	61.63	16	61.60	61.70	-13	8,496	-0.15%
2020/05/29	1	61.40	0	0.00	61.40	1	8,429	0.01%
2020/05/28	5	61.00	5	62.00	60.90	0	8,383	0.00%
2020/05/27	5	61.10	0	0.00	61.40	5	8,324	0.06%
2020/05/26	7	61.27	6	61.13	61.10	1	8,290	0.01%
2020/05/25	5	60.50	2	60.55	60.70	3	8,155	0.04%
2020/05/22	9	60.56	5	60.20	60.20	4	8,059	0.05%
2020/05/21	4	59.50	10	59.41	59.70	-6	7,789	-0.08%
2020/05/20	1	58.40	2	58.50	58.40	-1	7,631	-0.01%
2020/05/19	2	58.70	2	58.90	58.80	0	7,618	0.00%
2020/05/18	1	58.10	1	58.10	58.20	0	7,609	0.00%
2020/05/15	8	59.09	16	59.23	58.90	-8	7,552	-0.11%
2020/05/14	18	59.03	10	58.44	58.10	8	7,383	0.11%
2020/05/12	2	61.20	4	61.10	61.30	-2	6,963	-0.03%
2020/05/11	11	61.54	5	61.46	61.40	6	6,866	0.09%
2020/05/08	15	61.13	42	60.63	60.80	-27	6,743	-0.40%
2020/05/07	8	59.18	70	59.29	59.50	-62	6,377	-0.97%
2020/05/06	15	59.20	0	0.00	59.00	15	6,287	0.24%
2020/05/05	39	58.52	4	58.80	59.20	35	6,175	0.57%
2020/05/04	64	58.45	6	58.88	59.00	58	5,859	0.99%
2020/04/30	0	0.00	4	56.28	56.60	-4	5,207	-0.08%
2020/04/28	1	54.00	0	0.00	54.00	1	5,101	0.02%
2020/04/27	11	54.05	5	53.88	54.10	6	5,143	0.12%
2020/04/24	0	0.00	6	52.90	53.00	-6	5,093	-0.12%
2020/04/23	5	52.62	7	52.91	52.60	-2	5,093	-0.04%
2020/04/22	1	52.20	0	0.00	52.60	1	5,010	0.02%
2020/04/21	16	54.57	0	0.00	53.10	16	4,869	0.33%
2020/04/20	11	57.81	0	0.00	57.30	11	4,575	0.24%
2020/04/17	4	55.30	5	55.14	56.00	-1	4,292	-0.02%
2020/04/16	4	53.90	0	0.00	54.40	4	4,181	0.10%
2020/04/15	2	54.00	0	0.00	53.80	2	4,173	0.05%
2020/04/08	0	0.00	5	53.60	53.60	-5	4,296	-0.12%
2020/04/07	5	51.50	0	0.00	52.60	5	4,269	0.12%
2020/04/06	0	0.00	1	50.10	50.60	-1	4,187	-0.02%
2020/04/01	3	49.80	2	49.98	50.10	1	4,187	0.02%
2020/03/26	0	0.00	5	50.00	50.50	-5	4,083	-0.12%
2020/03/23	0	0.00	2	43.95	44.85	-2	4,126	-0.05%
2020/03/20	4	46.75	2	46.73	45.85	2	4,202	0.05%
2020/03/19	0	0.00	1	49.05	45.10	-1	4,310	-0.02%
2020/03/18	0	0.00	36	50.34	50.10	-36	4,301	-0.84%
2020/03/17	1	51.40	1	51.60	51.00	0	4,312	0.00%
2020/03/13	10	50.10	15	50.95	54.60	-5	4,334	-0.12%
2020/03/12	0	0.00	2	55.80	54.70	-2	4,346	-0.05%
2020/03/11	0	0.00	1	58.20	57.50	-1	4,353	-0.02%
2020/03/05	0	0.00	5	59.62	59.80	-5	4,914	-0.10%
2020/03/04	1	58.30	3	58.83	58.90	-2	5,013	-0.04%
2020/03/03	4	58.85	5	59.22	58.70	-1	5,164	-0.02%
2020/03/02	1	58.60	2	58.45	58.20	-1	5,453	-0.02%
2020/02/27	0	0.00	2	58.60	58.50	-2	5,706	-0.04%
2020/02/26	1	59.50	0	0.00	59.30	1	5,731	0.02%
2020/02/25	0	0.00	1	59.90	59.90	-1	5,712	-0.02%
2020/02/24	2	59.95	0	0.00	59.60	2	5,713	0.04%
2020/02/21	3	60.23	0	0.00	60.00	3	5,704	0.05%
2020/02/20	2	60.40	2	60.85	60.40	0	5,729	0.00%
2020/02/19	37	60.50	2	60.65	60.30	35	5,715	0.61%
2020/02/18	2	60.25	3	60.97	60.50	-1	5,718	-0.02%
2020/02/17	6	61.52	0	0.00	61.10	6	5,721	0.10%
2020/02/13	5	61.40	0	0.00	61.00	5	5,677	0.09%
2020/02/12	0	0.00	6	62.20	62.00	-6	5,655	-0.11%
2020/02/11	5	61.40	0	0.00	61.50	5	5,653	0.09%
2020/02/10	1	59.90	0	0.00	60.00	1	5,684	0.02%
2020/02/04	2	60.10	2	60.60	60.80	0	6,003	0.00%
2020/02/03	1	58.30	1	58.70	59.40	0	6,032	0.00%
2020/01/31	1	60.00	3	60.73	60.60	-2	6,006	-0.03%
2020/01/30	6	61.22	3	62.07	60.30	3	6,060	0.05%
2020/01/20	2	65.40	5	65.60	65.60	-3	5,989	-0.05%
2020/01/17	3	65.23	3	65.57	65.70	0	6,026	0.00%
2020/01/16	3	65.70	4	65.93	65.80	-1	6,075	-0.02%
2020/01/15	0	0.00	1	66.60	66.60	-1	6,115	-0.02%
2020/01/13	1	66.50	3	66.47	66.10	-2	6,246	-0.03%
2020/01/10	2	64.90	0	0.00	64.90	2	6,333	0.03%
2020/01/06	20	65.45	0	0.00	64.80	20	6,394	0.31%
2020/01/03	5	68.10	7	68.69	67.20	-2	6,405	-0.03%
2020/01/02	5	68.10	4	68.00	68.40	1	6,381	0.02%
2019/12/30	20	67.60	0	0.00	67.40	20	6,351	0.31%
2019/12/26	1	67.20	0	0.00	67.20	1	6,365	0.02%
2019/12/25	1	66.10	1	66.60	66.70	0	6,378	0.00%
2019/12/23	1	66.50	0	0.00	66.20	1	6,485	0.02%
2019/12/20	8	67.13	2	67.20	66.80	6	6,508	0.09%
2019/12/19	1	66.70	2	67.20	67.30	-1	6,508	-0.02%
2019/12/18	17	68.06	0	0.00	67.50	17	6,518	0.26%
2019/12/17	0	0.00	13	67.23	67.20	-13	6,526	-0.20%
2019/12/16	9	66.98	7	67.43	66.40	2	6,471	0.03%
2019/12/10	0	0.00	1	66.10	66.10	-1	6,612	-0.02%
2019/12/09	5	66.10	10	66.00	66.10	-5	6,643	-0.08%
2019/12/06	2	66.05	0	0.00	65.00	2	6,611	0.03%
2019/12/05	1	65.70	5	65.50	65.50	-4	6,614	-0.06%
2019/12/04	1	63.90	8	63.71	63.90	-7	6,409	-0.11%
2019/11/29	1	62.70	16	63.32	62.80	-15	6,357	-0.24%
2019/11/28	0	0.00	1	63.10	63.40	-1	6,317	-0.02%
2019/11/27	0	0.00	11	62.71	62.60	-11	6,228	-0.18%
2019/11/26	7	63.16	12	62.53	62.30	-5	5,915	-0.08%
2019/11/25	5	61.50	0	0.00	61.90	5	5,640	0.09%
2019/11/21	2	60.40	0	0.00	60.60	2	5,689	0.04%
2019/11/13	0	0.00	3	60.30	60.40	-3	5,748	-0.05%
2019/11/11	0	0.00	3	60.10	60.10	-3	5,816	-0.05%
2019/11/07	1	60.60	2	60.30	60.70	-1	5,840	-0.02%
2019/11/06	2	61.90	0	0.00	61.60	2	5,802	0.03%
2019/11/05	5	62.50	3	62.30	62.20	2	5,800	0.03%
2019/11/04	8	62.91	0	0.00	62.60	8	5,761	0.14%
2019/10/28	3	61.53	0	0.00	61.20	3	5,865	0.05%
2019/10/25	1	61.40	0	0.00	61.20	1	5,863	0.02%
2019/10/24	0	0.00	2	61.70	62.00	-2	5,906	-0.03%
2019/10/23	1	60.90	2	61.05	61.10	-1	5,934	-0.02%
2019/10/21	2	60.50	8	60.56	60.60	-6	6,022	-0.10%
2019/10/18	4	59.60	1	59.40	59.60	3	6,050	0.05%
2019/10/17	0	0.00	2	58.20	58.50	-2	6,041	-0.03%
2019/10/15	1	57.90	0	0.00	57.70	1	6,207	0.02%
2019/10/14	0	0.00	1	57.70	57.30	-1	6,316	-0.02%
2019/10/03	0	0.00	1	59.10	58.90	-1	6,588	-0.02%
2019/09/27	0	0.00	7	57.30	57.50	-7	6,683	-0.10%
2019/09/24	2	59.05	0	0.00	58.80	2	7,255	0.03%
2019/09/20	1	59.10	2	58.75	58.50	-1	7,282	-0.01%
2019/09/19	1	60.10	1	59.80	59.80	0	7,180	0.00%
2019/09/18	3	59.70	1	59.60	59.70	2	7,220	0.03%
2019/09/17	13	59.45	24	60.00	59.50	-11	7,192	-0.15%
2019/09/16	5	61.94	5	61.10	61.00	0	7,126	0.00%
2019/09/12	1	63.40	0	0.00	63.40	1	7,180	0.01%
2019/09/11	24	62.93	2	63.50	63.50	22	7,329	0.30%
2019/09/10	1	63.30	0	0.00	63.00	1	7,299	0.01%
2019/09/09	6	64.48	3	63.30	63.20	3	7,261	0.04%
2019/09/06	1	64.40	3	64.70	64.30	-2	7,277	-0.03%
2019/09/05	2	64.40	7	64.77	64.10	-5	7,245	-0.07%
2019/09/04	1	63.60	1	63.60	63.80	0	7,168	0.00%
2019/09/03	6	63.60	8	63.80	63.40	-2	7,294	-0.03%
2019/09/02	4	63.00	0	0.00	62.80	4	7,328	0.05%
2019/08/30	5	62.44	5	62.00	62.60	0	7,377	0.00%
2019/08/27	7	60.93	0	0.00	60.50	7	7,664	0.09%
2019/08/23	1	62.30	2	61.90	62.30	-1	7,845	-0.01%
2019/08/21	2	62.10	0	0.00	62.20	2	7,882	0.03%
2019/08/20	1	62.50	0	0.00	62.50	1	8,046	0.01%
2019/08/16	0	0.00	1	62.00	62.00	-1	8,637	-0.01%
2019/08/12	2	62.45	0	0.00	62.50	2	9,207	0.02%
2019/08/08	1	62.20	0	0.00	62.40	1	9,224	0.01%
2019/08/06	2	59.35	18	59.50	61.20	-16	9,323	-0.17%
2019/08/05	2	60.60	0	0.00	61.10	2	9,370	0.02%
2019/08/02	3	61.30	0	0.00	60.80	3	9,463	0.03%
2019/08/01	5	63.20	0	0.00	63.00	5	9,370	0.05%
2019/07/31	3	62.73	0	0.00	63.10	3	9,303	0.03%
2019/07/30	2	63.95	1	64.50	63.30	1	9,468	0.01%
2019/07/26	153	64.50	0	0.00	64.60	153	10,007	1.53%	大買/鉅額交易
2019/07/25	169	64.34	0	0.00	64.70	169	10,123	1.67%	大買/鉅額交易
2019/07/24	0	0.00	497	67.19	67.30	-497	10,078	-4.93%	大賣/鉅額交易
2019/07/22	2	67.20	2	66.95	67.30	0	10,012	0.00%
2019/07/19	0	0.00	1	66.50	66.40	-1	10,063	-0.01%
2019/07/18	1	64.90	0	0.00	65.10	1	10,122	0.01%
2019/07/17	2	66.50	0	0.00	67.00	2	10,026	0.02%
2019/07/16	0	0.00	9	66.88	67.00	-9	10,032	-0.09%
2019/07/15	2	65.90	0	0.00	66.00	2	9,885	0.02%
2019/07/11	31	65.77	0	0.00	65.50	31	9,976	0.31%
2019/07/10	0	0.00	1	65.00	64.80	-1	9,919	-0.01%
2019/07/03	2	64.45	0	0.00	64.60	2	10,040	0.02%
2019/07/01	8	64.01	7	64.46	64.90	1	9,925	0.01%
2019/06/28	1	60.40	0	0.00	60.50	1	9,612	0.01%
2019/06/26	0	0.00	2	60.10	60.80	-2	9,660	-0.02%
2019/06/25	1	60.20	0	0.00	60.40	1	9,666	0.01%
2019/06/21	1	62.80	0	0.00	60.80	1	9,674	0.01%
2019/06/20	1	62.00	5	59.90	61.80	-4	9,584	-0.04%
2019/06/19	7	58.73	4	58.78	59.20	3	9,430	0.03%
2019/06/18	1	57.20	1	57.00	57.00	0	9,376	0.00%
2019/06/17	0	0.00	0	57.20	57.00	0	9,591	0.00%
2019/06/14	257	57.16	0	0.00	56.30	257	9,938	2.59%	大買/鉅額交易
2019/06/12	24	57.00	0	0.00	58.00	24	9,981	0.24%
2019/06/11	71	57.81	0	0.00	57.30	71	9,965	0.71%
2019/06/10	0	0.00	1	56.90	57.60	-1	9,804	-0.01%
2019/06/06	1	56.50	0	0.00	55.10	1	9,743	0.01%
2019/06/05	0	0.00	1	56.70	56.60	-1	9,652	-0.01%
2019/06/04	200	56.00	14	56.36	55.80	186	9,555	1.95%	大買/鉅額交易
2019/06/03	1	57.30	0	0.00	57.30	1	9,476	0.01%
2019/05/31	0	0.00	18	57.70	58.30	-18	9,479	-0.19%
2019/05/30	3	56.20	5	56.10	56.00	-2	9,417	-0.02%
2019/05/29	5	54.92	0	0.00	55.10	5	9,420	0.05%
2019/05/28	2	54.70	0	0.00	54.60	2	9,400	0.02%
2019/05/24	6	56.67	12	56.31	55.60	-6	9,242	-0.06%
2019/05/23	11	55.97	1	56.90	55.60	10	9,259	0.11%
2019/05/21	3	61.80	0	0.00	62.70	3	8,704	0.03%
2019/05/20	3	64.30	0	0.00	63.00	3	8,563	0.04%
2019/05/17	9	66.27	6	64.80	64.80	3	8,522	0.04%
2019/05/16	11	67.67	8	68.19	67.30	3	8,512	0.04%
2019/05/15	1	69.40	0	0.00	68.80	1	8,547	0.01%
2019/05/14	5	64.10	5	65.20	68.20	0	8,587	0.00%
2019/05/13	0	0.00	10	68.80	67.60	-10	8,553	-0.12%
2019/05/09	0	0.00	1	71.20	71.70	-1	8,565	-0.01%
2019/05/08	1	72.40	3	72.37	72.10	-2	8,627	-0.02%
2019/05/07	26	73.23	20	73.00	73.00	6	8,588	0.07%
2019/05/06	7	70.09	7	71.83	72.10	0	8,464	0.00%
2019/05/03	2	71.95	2	72.65	72.70	0	8,301	0.00%
2019/05/02	12	71.77	5	71.70	71.30	7	8,258	0.08%
2019/04/30	0	0.00	13	70.40	70.00	-13	8,171	-0.16%
2019/04/26	13	72.35	2	71.90	71.30	11	8,221	0.13%
2019/04/25	3	72.40	0	0.00	72.50	3	8,158	0.04%
2019/04/24	0	0.00	6	72.08	71.20	-6	8,092	-0.07%
2019/04/18	13	70.65	7	69.77	69.40	6	7,908	0.08%
2019/04/16	6	71.08	10	70.20	71.00	-4	7,812	-0.05%
2019/04/15	5	68.40	1	68.50	69.00	4	7,722	0.05%
2019/04/12	2	70.25	2	69.70	69.20	0	7,806	0.00%
2019/04/11	5	72.20	0	0.00	72.10	5	7,751	0.06%
2019/04/10	11	71.45	0	0.00	72.00	11	7,716	0.14%
2019/04/08	13	73.95	16	73.18	73.10	-3	7,654	-0.04%
2019/04/03	5	73.56	11	73.64	73.50	-6	7,618	-0.08%
2019/04/01	10	72.60	1	72.50	72.50	9	7,552	0.12%
2019/03/29	1	70.90	0	0.00	71.00	1	7,477	0.01%
2019/03/27	0	0.00	2	71.40	71.10	-2	7,489	-0.03%
2019/03/26	0	0.00	14	71.06	71.00	-14	7,478	-0.19%
2019/03/25	1	71.00	9	70.94	71.20	-8	7,445	-0.11%
2019/03/22	2	73.70	3	75.33	72.30	-1	7,390	-0.01%
2019/03/21	1	75.30	10	75.00	75.00	-9	7,272	-0.12%
2019/03/20	1	75.30	10	76.24	75.50	-9	7,225	-0.12%
2019/03/19	0	0.00	14	73.94	75.30	-14	7,156	-0.20%
2019/03/18	1	70.00	0	0.00	70.00	1	6,847	0.01%
2019/03/15	2	70.00	6	69.83	69.10	-4	6,800	-0.06%
2019/03/14	4	69.25	1	69.20	69.00	3	6,800	0.04%
2019/03/12	1	68.80	2	68.20	68.20	-1	7,133	-0.01%
2019/03/06	1	68.30	7	69.34	68.00	-6	7,654	-0.08%
2019/03/05	7	68.79	6	68.10	68.20	1	7,669	0.01%
2019/03/04	1	68.00	0	0.00	67.20	1	7,760	0.01%
2019/02/27	5	67.42	0	0.00	67.50	5	7,709	0.06%
2019/02/26	1	67.30	0	0.00	67.20	1	7,679	0.01%
2019/02/25	3	68.30	0	0.00	68.10	3	7,671	0.04%
2019/02/22	1	67.80	1	69.10	67.80	0	7,692	0.00%
2019/02/21	7	66.40	0	0.00	66.90	7	7,593	0.09%
2019/02/20	0	0.00	1	66.70	66.00	-1	7,611	-0.01%
2019/02/18	23	67.81	9	66.80	66.80	14	7,680	0.18%
2019/02/15	0	0.00	2	68.50	68.50	-2	7,661	-0.03%
2019/02/14	7	68.36	15	68.00	68.00	-8	7,634	-0.10%
2019/02/13	0	0.00	1	66.20	67.00	-1	7,649	-0.01%
2019/02/11	16	67.71	0	0.00	67.80	16	7,714	0.21%
2019/01/30	7	66.20	18	65.95	66.00	-11	7,873	-0.14%
2019/01/29	0	0.00	1	64.60	65.40	-1	7,934	-0.01%
2019/01/24	13	63.90	14	62.09	63.90	-1	8,265	-0.01%
2019/01/23	8	61.46	2	61.90	61.70	6	8,199	0.07%
2019/01/22	0	0.00	3	64.73	65.10	-3	7,988	-0.04%
2019/01/21	2	65.20	6	64.53	64.30	-4	7,936	-0.05%
2019/01/18	0	0.00	1	62.50	62.70	-1	7,898	-0.01%
2019/01/17	0	0.00	1	61.90	61.80	-1	7,972	-0.01%
2019/01/16	1	63.10	17	63.02	63.50	-16	7,960	-0.20%
2019/01/15	7	61.74	14	62.06	62.30	-7	7,913	-0.09%
2019/01/14	0	0.00	1	61.00	60.90	-1	7,925	-0.01%
2019/01/11	0	0.00	4	61.55	60.90	-4	7,973	-0.05%
2019/01/10	5	60.68	1	61.10	61.40	4	7,984	0.05%
2019/01/09	5	59.20	5	59.88	60.30	0	8,001	0.00%
2019/01/08	2	58.05	10	57.79	58.00	-8	7,992	-0.10%
2019/01/07	6	58.00	1	57.90	57.50	5	7,979	0.06%
2019/01/04	4	56.78	21	57.50	56.40	-17	8,016	-0.21%
2019/01/03	3	61.47	3	60.17	59.80	0	8,023	0.00%
2019/01/02	1	62.40	1	62.30	61.90	0	7,968	0.00%
2018/12/28	5	61.70	3	61.73	62.00	2	8,044	0.02%
2018/12/27	24	61.94	1	61.80	61.80	23	8,236	0.28%
2018/12/26	0	0.00	1	61.40	60.80	-1	8,213	-0.01%
2018/12/25	29	61.24	0	0.00	60.10	29	8,312	0.35%
2018/12/24	11	62.68	2	63.40	62.30	9	8,307	0.11%
2018/12/20	2	61.20	1	60.60	60.90	1	8,558	0.01%
2018/12/18	2	61.30	1	60.70	61.30	1	8,578	0.01%
2018/12/17	0	0.00	1	61.20	61.10	-1	8,657	-0.01%
2018/12/12	8	62.45	4	63.28	62.00	4	8,743	0.05%
2018/12/11	0	0.00	3	60.97	61.50	-3	8,564	-0.04%
2018/12/07	1	59.10	0	0.00	59.10	1	8,575	0.01%
2018/12/06	2	58.80	0	0.00	58.20	2	8,607	0.02%
2018/12/05	7	62.01	3	63.10	62.60	4	8,527	0.05%
2018/12/04	10	63.25	9	64.04	63.10	1	8,441	0.01%
2018/12/03	1	61.10	0	0.00	61.00	1	8,220	0.01%
2018/11/29	0	0.00	2	60.05	59.90	-2	8,257	-0.02%
2018/11/28	5	58.90	1	59.00	59.00	4	8,210	0.05%
2018/11/27	1	57.60	2	58.40	58.20	-1	8,238	-0.01%
2018/11/26	0	0.00	1	55.40	55.50	-1	8,183	-0.01%
2018/11/23	0	0.00	3	54.60	54.10	-3	8,415	-0.04%
2018/11/22	3	55.10	0	0.00	54.50	3	8,620	0.03%
2018/11/21	1	54.80	0	0.00	55.10	1	8,614	0.01%
2018/11/20	4	55.30	4	53.33	55.80	0	8,547	0.00%
2018/11/15	0	0.00	2	54.40	55.90	-2	8,243	-0.02%
2018/11/14	1	53.60	1	54.80	53.50	0	8,119	0.00%
2018/11/13	1	53.30	0	0.00	54.00	1	8,069	0.01%
2018/11/08	1	54.30	0	0.00	53.80	1	7,904	0.01%
2018/11/07	1	55.00	0	0.00	54.80	1	7,787	0.01%
2018/11/06	2	56.50	0	0.00	56.10	2	7,650	0.03%
2018/11/05	5	61.14	0	0.00	59.30	5	7,507	0.07%
2018/11/02	2	60.30	1	60.70	61.40	1	7,391	0.01%
2018/11/01	3	59.60	6	60.37	61.10	-3	7,228	-0.04%
2018/10/31	7	58.04	5	57.80	56.80	2	6,983	0.03%
2018/10/30	3	56.70	4	56.55	56.50	-1	6,977	-0.01%
2018/10/29	1	55.10	1	55.50	55.30	0	6,984	0.00%
2018/10/26	1	52.40	0	0.00	52.80	1	6,996	0.01%
2018/10/25	0	0.00	1	55.70	53.70	-1	6,943	-0.01%
2018/10/24	1	58.90	0	0.00	58.00	1	6,925	0.01%
2018/10/23	7	58.14	7	58.17	58.00	0	6,891	0.00%
2018/10/22	1	58.20	1	59.30	59.70	0	6,896	0.00%
2018/10/18	2	56.70	1	56.70	57.20	1	6,855	0.01%
2018/10/17	1	57.10	1	56.80	56.80	0	6,934	0.00%
2018/10/16	1	55.40	1	55.40	54.80	0	6,906	0.00%
2018/10/15	1	56.00	0	0.00	55.20	1	6,948	0.01%
2018/10/12	1	54.80	1	55.80	56.60	0	7,000	0.00%
2018/10/11	0	0.00	2	51.40	54.10	-2	7,002	-0.03%
2018/10/09	1	54.90	0	0.00	54.40	1	6,935	0.01%
2018/10/08	1	53.50	0	0.00	55.00	1	7,013	0.01%
2018/10/05	1	54.00	2	56.30	55.10	-1	7,012	-0.01%
2018/10/04	1	58.80	1	58.80	59.00	0	7,104	0.00%
2018/10/02	0	0.00	20	60.50	61.20	-20	7,209	-0.28%
2018/10/01	3	60.80	0	0.00	60.70	3	7,363	0.04%
2018/09/28	20	59.60	0	0.00	59.00	20	7,398	0.27%
2018/09/19	2	64.20	0	0.00	63.10	2	7,113	0.03%
2018/09/18	4	64.80	0	0.00	64.20	4	7,138	0.06%
2018/09/14	1	66.60	2	66.30	65.80	-1	7,265	-0.01%
2018/09/13	0	0.00	1	65.70	65.60	-1	7,211	-0.01%
2018/09/12	1	65.40	0	0.00	65.20	1	7,151	0.01%
2018/09/11	4	66.83	4	65.50	67.50	0	7,060	0.00%
2018/09/10	1	65.40	1	66.30	66.00	0	6,972	0.00%
2018/09/07	1	70.20	1	69.60	68.40	0	6,897	0.00%
2018/09/06	1	69.60	1	70.20	70.20	0	6,824	0.00%
2018/09/05	3	69.93	2	70.35	70.00	1	6,777	0.01%
2018/09/04	2	70.10	1	69.40	70.30	1	6,672	0.01%
2018/09/03	1	69.10	0	0.00	68.50	1	6,594	0.02%
2018/08/31	3	68.73	5	69.64	70.30	-2	6,509	-0.03%
2018/08/30	3	69.07	3	68.83	68.80	0	6,386	0.00%
2018/08/29	3	66.87	0	0.00	67.90	3	6,219	0.05%
2018/08/23	0	0.00	5	64.20	64.50	-5	6,137	-0.08%
2018/08/16	1	61.50	6	63.88	64.90	-5	6,473	-0.08%
2018/08/15	5	63.00	2	63.20	63.30	3	6,466	0.05%
2018/08/14	5	64.80	5	64.60	64.50	0	6,455	0.00%
2018/08/13	5	63.60	3	66.50	63.50	2	6,418	0.03%
2018/08/10	0	0.00	5	65.80	66.90	-5	6,285	-0.08%
2018/08/09	5	67.00	0	0.00	66.00	5	6,275	0.08%
2018/08/08	2	65.85	0	0.00	65.80	2	6,234	0.03%
2018/08/06	1	67.30	2	68.05	67.90	-1	6,283	-0.02%
2018/08/03	0	0.00	32	66.10	66.90	-32	6,323	-0.51%
2018/08/01	1	66.00	0	0.00	65.90	1	6,320	0.02%
2018/07/31	1	65.60	0	0.00	65.80	1	6,390	0.02%
2018/07/27	0	0.00	1	67.00	67.50	-1	6,464	-0.02%
2018/07/25	0	0.00	5	67.30	67.10	-5	6,650	-0.08%
2018/07/24	2	68.10	0	0.00	68.30	2	6,579	0.03%
2018/07/23	0	0.00	3	66.27	67.00	-3	6,593	-0.05%
2018/07/20	9	68.30	3	69.50	67.60	6	6,600	0.09%
2018/07/19	1	69.20	6	69.13	69.20	-5	6,575	-0.08%
2018/07/18	6	68.85	13	68.22	68.70	-7	6,582	-0.11%
2018/07/17	2	68.15	7	67.89	68.60	-5	6,553	-0.08%
2018/07/16	3	67.20	3	67.77	67.20	0	6,443	0.00%
2018/07/13	3	66.40	1	67.10	67.00	2	6,415	0.03%
2018/07/12	6	68.75	10	68.21	66.60	-4	6,459	-0.06%
2018/07/10	1	66.80	2	66.75	67.00	-1	6,380	-0.02%
2018/07/09	13	66.36	6	64.98	66.90	7	6,331	0.11%
2018/07/05	10	64.50	11	65.35	64.60	-1	6,229	-0.02%
2018/07/04	11	64.37	11	65.05	64.40	0	6,281	0.00%
2018/07/03	2	64.90	0	0.00	63.50	2	6,254	0.03%
2018/07/02	32	63.98	0	0.00	63.30	32	6,272	0.51%
2018/06/29	0	0.00	1	63.10	63.30	-1	6,310	-0.02%
2018/06/28	0	0.00	2	60.10	60.10	-2	6,260	-0.03%
2018/06/27	3	60.63	0	0.00	60.60	3	6,340	0.05%
2018/06/26	1	62.00	0	0.00	60.10	1	6,554	0.02%
2018/06/13	1	63.90	0	0.00	63.50	1	7,270	0.01%
2018/06/11	1	64.80	0	0.00	64.50	1	7,459	0.01%
2018/06/07	2	66.30	0	0.00	66.00	2	7,717	0.03%
2018/06/06	5	67.20	0	0.00	66.10	5	7,722	0.06%
2018/06/05	2	65.60	0	0.00	64.50	2	7,680	0.03%
2018/05/29	6	66.12	6	66.95	64.90	0	8,167	0.00%
2018/05/28	1	64.60	0	0.00	65.30	1	8,128	0.01%
2018/05/25	0	0.00	1	64.90	65.00	-1	8,205	-0.01%
2018/05/14	0	0.00	1	63.50	64.40	-1	9,308	-0.01%
2018/05/11	0	0.00	1	63.00	62.00	-1	9,289	-0.01%
2018/05/08	1	58.20	1	59.00	59.80	0	9,247	0.00%
2018/05/03	2	60.30	2	59.10	59.00	0	9,347	0.00%
2018/04/20	2	63.85	1	64.20	64.30	1	9,786	0.01%
2018/04/18	1	64.80	0	0.00	63.70	1	10,150	0.01%
2018/04/11	1	63.60	0	0.00	63.30	1	10,183	0.01%
2018/04/10	0	0.00	2	63.40	63.00	-2	10,095	-0.02%
2018/04/02	2	66.80	1	66.30	66.30	1	9,875	0.01%
2018/03/31	1	67.20	0	0.00	67.10	1	9,895	0.01%
2018/03/29	6	67.05	6	67.62	68.50	0	10,020	0.00%
2018/03/27	3	66.70	4	66.73	65.40	-1	9,494	-0.01%
2018/03/23	0	0.00	10	67.60	67.30	-10	9,172	-0.11%
2018/03/22	8	70.19	3	69.50	69.50	5	9,149	0.05%
2018/03/15	0	0.00	11	71.45	71.20	-11	9,530	-0.12%
2018/03/14	5	70.10	1	70.20	70.20	4	9,456	0.04%
2018/03/13	2	70.20	7	69.51	69.30	-5	9,385	-0.05%
2018/03/08	6	68.33	0	0.00	68.30	6	9,212	0.07%
2018/03/07	0	0.00	30	69.33	68.30	-30	9,197	-0.33%
2018/03/06	42	69.35	1	69.90	70.00	41	9,313	0.44%
2018/03/02	8	68.91	8	69.90	70.10	0	9,268	0.00%
2018/03/01	2	68.25	1	68.00	67.40	1	9,158	0.01%
2018/02/27	0	0.00	11	69.92	68.50	-11	9,426	-0.12%
2018/02/26	2	69.00	9	71.84	70.80	-7	9,317	-0.08%
2018/02/23	16	69.04	5	69.52	70.30	11	9,106	0.12%
2018/02/21	5	64.70	0	0.00	64.70	5	8,873	0.06%
2018/02/09	1	63.10	0	0.00	62.20	1	8,821	0.01%
2018/02/08	0	0.00	1	65.00	65.20	-1	8,771	-0.01%
2018/02/06	0	0.00	1	60.50	62.50	-1	8,720	-0.01%
2018/02/05	1	63.90	6	63.50	64.90	-5	8,674	-0.06%
2018/02/01	6	67.40	0	0.00	65.10	6	8,771	0.07%
2018/01/30	1	67.40	7	68.49	66.10	-6	8,844	-0.07%
2018/01/29	0	0.00	2	69.00	69.30	-2	8,766	-0.02%
2018/01/26	6	66.83	10	67.45	67.40	-4	8,731	-0.05%
2018/01/25	0	0.00	5	66.66	66.70	-5	8,749	-0.06%
2018/01/24	11	66.55	11	67.09	66.20	0	8,670	0.00%
2018/01/23	6	65.47	3	65.13	64.50	3	8,576	0.03%
2018/01/22	0	0.00	1	66.50	66.80	-1	8,594	-0.01%
2018/01/19	7	66.70	2	65.85	66.30	5	8,681	0.06%
2018/01/18	12	66.29	2	66.00	65.50	10	8,722	0.11%
2018/01/17	4	64.18	1	64.60	64.50	3	8,627	0.03%
2018/01/16	0	0.00	1	64.00	65.00	-1	8,693	-0.01%
2018/01/15	9	63.76	8	63.30	64.30	1	8,858	0.01%
2018/01/12	0	0.00	11	61.91	61.50	-11	8,642	-0.13%
2018/01/11	0	0.00	2	59.90	60.90	-2	8,590	-0.02%
2018/01/09	3	56.83	2	56.95	56.30	1	8,517	0.01%
2018/01/03	1	55.60	0	0.00	56.30	1	9,327	0.01%