頎邦 (6147)-凱基-林口券商分點個股進出

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
77.3
漲跌
▼0.5
漲幅
-0.64%
成交量
5,032張
產業
上櫃半導體類股
1167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－凱基-林口券商分點個股進出

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

凱基-林口券商分點個股進出
凱基-林口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
2024/04/29	1	76.70	0	0.00	77.30	1	6,519	0.02%
2024/04/24	1	74.70	0	0.00	76.10	1	6,467	0.02%
2024/04/22	0	73.50	6	73.00	73.30	-6	6,438	-0.09%
2024/04/19	0	75.00	0	0.00	74.40	0	6,346	0.00%
2024/04/18	0	76.00	0	0.00	75.70	0	6,237	0.00%
2024/04/16	2	77.09	9	76.90	76.30	-7	6,184	-0.11%
2024/04/15	6	77.90	26	77.84	77.80	-20	6,135	-0.33%
2024/04/11	5	76.90	0	0.00	77.10	5	6,169	0.08%
2024/04/03	0	76.00	0	0.00	76.00	0	6,314	0.00%
2024/04/01	6	77.88	0	0.00	77.50	6	6,276	0.10%
2024/03/29	7	76.71	41	77.53	79.00	-34	6,260	-0.54%
2024/03/27	0	0.00	3	76.00	75.80	-3	5,749	-0.05%
2024/03/26	9	74.23	1.2	74.22	73.90	7.8	5,745	0.14%
2024/03/25	1	75.69	31	74.93	75.10	-30	5,797	-0.52%
2024/03/22	33	75.93	0	0.00	75.70	33	5,850	0.56%
2024/03/21	2.4	78.13	0	0.00	78.20	2.4	5,888	0.04%
2024/03/20	3	78.24	0	0.00	77.60	3	5,965	0.05%
2024/03/19	0.3	79.90	15	80.19	78.50	-14.7	6,188	-0.24%
2024/03/18	1.1	76.59	0	0.00	77.40	1.1	6,031	0.02%
2024/03/14	0.3	77.50	1	77.60	77.50	-0.8	5,953	-0.01%
2024/03/12	0	0.00	1	77.20	76.80	-1	5,618	-0.02%
2024/03/11	10	75.50	1	75.60	75.70	9	5,522	0.16%
2024/03/08	3	76.83	10	77.00	75.40	-7	5,481	-0.13%
2024/03/07	0	0.00	3	74.53	74.60	-3	5,104	-0.06%
2024/03/06	0	0.00	1	73.20	73.80	-1	5,033	-0.02%
2024/03/05	4	72.55	0	0.00	72.80	4	5,049	0.08%
2024/02/29	2	71.10	0	0.00	71.00	2	5,009	0.04%
2024/02/27	4	72.58	4	72.10	71.70	0	4,957	0.00%
2024/02/26	1	73.40	0	0.00	73.70	1	4,901	0.02%
2024/02/23	9	74.53	13	74.62	74.00	-4	4,829	-0.08%
2024/02/22	10	71.80	0	0.00	71.60	10	4,518	0.22%
2024/02/21	1	70.40	0	0.00	71.10	1	4,489	0.02%
2024/02/19	0	0.00	2	71.00	71.00	-2	4,447	-0.04%
2024/02/15	0	70.00	0	0.00	69.60	0	4,372	0.00%
2024/02/02	1	71.10	0	0.00	71.30	1	4,281	0.02%
2024/01/31	0	0.00	1	71.30	72.00	-1	4,209	-0.02%
2024/01/30	1	72.40	0	0.00	71.60	1	4,194	0.02%
2024/01/29	2	72.65	0	0.00	72.60	2	4,192	0.05%
2024/01/25	1	74.60	0	0.00	73.90	1	4,201	0.02%
2024/01/24	4	74.00	0	0.00	74.20	4	4,207	0.10%
2024/01/08	0	0.00	7	72.89	72.80	-7	4,160	-0.17%
2024/01/04	1	73.90	0	0.00	74.50	1	4,072	0.02%
2023/12/19	1	72.90	3	73.70	72.60	-2	3,435	-0.06%
2023/12/15	44	76.66	4.5	77.40	76.80	39.5	3,202	1.23%
2023/12/14	8	77.86	14	76.75	78.70	-6	3,039	-0.20%
2023/12/13	5	72.70	3	72.00	73.80	2	2,631	0.08%
2023/12/11	0	0.00	1	69.80	70.00	-1	2,546	-0.04%
2023/12/08	1	69.60	0	0.00	69.80	1	2,584	0.04%
2023/12/06	2	70.30	0	0.00	70.50	2	2,698	0.07%
2023/12/01	7	72.10	0	0.00	72.00	7	2,966	0.24%
2023/11/29	0	0.00	5.2	71.21	71.30	-5.2	2,913	-0.18%
2023/11/28	0	0.00	7	70.70	71.00	-7	2,910	-0.24%
2023/11/22	2	69.50	2	69.60	69.50	0	3,024	0.00%
2023/11/21	3	69.87	0	0.00	69.80	3	3,055	0.10%
2023/11/07	1	70.00	10	69.80	70.10	-9	3,249	-0.28%
2023/11/06	0	0.00	2	69.90	70.00	-2	3,268	-0.06%
2023/11/01	0	0.00	41	68.65	68.70	-41	3,351	-1.22%
2023/10/27	0	0.00	1	67.80	67.50	-1	3,386	-0.03%
2023/10/26	0	0.00	1	68.70	68.20	-1	3,433	-0.03%
2023/10/23	1	69.80	0	0.00	69.10	1	3,606	0.03%
2023/10/18	0	0.00	1.4	67.74	67.80	-1.4	3,586	-0.04%
2023/10/17	0.5	68.10	0	0.00	67.90	0.5	3,588	0.01%
2023/10/13	1	67.70	0	0.00	67.50	1	3,598	0.03%
2023/10/11	0.2	67.80	0	0.00	66.80	0.2	3,656	0.01%
2023/10/04	1	67.80	0	0.00	68.20	1	3,715	0.03%
2023/10/03	0.2	68.70	0	0.00	68.80	0.2	3,730	0.01%
2023/10/02	0	0.00	2	68.70	68.70	-2	3,742	-0.05%
2023/09/27	1.2	67.92	0	0.00	67.90	1.2	3,786	0.03%
2023/09/26	0.2	68.40	0	0.00	68.10	0.2	3,797	0.01%
2023/09/22	3	68.70	0	0.00	68.50	3	3,771	0.08%
2023/09/21	1.1	68.27	0	0.00	67.90	1.1	3,752	0.03%
2023/09/20	0.1	70.40	0	0.00	69.00	0.1	3,746	0.00%
2023/09/18	4	71.98	1	71.70	71.30	3	3,642	0.08%
2023/09/12	0	0.00	3	72.07	71.50	-3	3,585	-0.08%
2023/09/11	1.1	71.07	0	0.00	70.90	1.1	3,580	0.03%
2023/09/08	0.1	70.50	0	0.00	70.90	0.1	3,587	0.00%
2023/09/07	0	0.00	1	72.00	71.50	-1	3,566	-0.03%
2023/09/06	0.2	71.10	2	71.95	72.00	-1.8	3,501	-0.05%
2023/09/05	0	0.00	4	69.83	70.10	-4	3,326	-0.12%
2023/09/04	1.2	69.33	1	69.60	69.80	0.2	3,351	0.01%
2023/09/01	1	69.00	1	69.70	69.20	0	3,398	0.00%
2023/08/31	0	0.00	0.3	69.90	69.80	-0.3	3,404	-0.01%
2023/08/30	0	0.00	6	68.80	69.00	-6	3,317	-0.18%
2023/08/29	2	68.70	0	0.00	69.00	2	3,368	0.06%
2023/08/28	1	68.20	1	69.00	68.90	0	3,370	0.00%
2023/08/24	0	0.00	2	67.00	67.20	-2	3,303	-0.06%
2023/08/21	1	66.70	0	0.00	66.70	1	3,297	0.03%
2023/08/16	0	0.00	1	68.40	68.00	-1	3,166	-0.03%
2023/08/10	3	66.60	3	67.13	67.40	0	3,169	0.00%
2023/08/09	12.1	67.60	9	67.00	67.00	3.1	3,141	0.10%
2023/08/08	0	0.00	8	69.20	69.10	-8	3,078	-0.26%
2023/08/04	0	0.00	3	67.80	68.40	-3	3,076	-0.10%
2023/08/02	2	68.40	0	0.00	67.40	2	3,072	0.07%
2023/07/31	6	70.50	9.2	69.70	69.40	-3.2	3,017	-0.11%
2023/07/28	1	69.40	19	69.27	69.40	-18	2,937	-0.61%
2023/07/27	0	0.00	12	67.19	67.40	-12	2,771	-0.43%
2023/07/21	0	0.00	1	66.00	66.70	-1	2,898	-0.03%
2023/07/20	1	66.70	0	0.00	66.70	1	2,958	0.03%
2023/07/17	1	66.00	0	0.00	66.50	1	2,986	0.03%
2023/07/13	0	0.00	6	64.90	64.90	-6	3,022	-0.20%
2023/07/12	0	0.00	10	63.83	64.40	-10	2,983	-0.34%
2023/07/10	1	63.00	0	0.00	63.30	1	2,979	0.03%
2023/07/07	0	0.00	2	63.70	63.90	-2	2,988	-0.07%
2023/07/03	0.1	63.40	1	63.30	63.30	-0.9	2,997	-0.03%
2023/06/29	1	63.00	0	0.00	62.80	1	3,062	0.03%
2023/06/28	2	63.15	0	0.00	63.00	2	3,124	0.06%
2023/06/27	1	62.30	0	0.00	62.90	1	3,105	0.03%
2023/06/21	1	63.00	0	0.00	63.00	1	3,110	0.03%
2023/06/20	11.3	62.76	0	0.00	62.70	11.3	3,121	0.36%
2023/06/19	1	64.10	0	0.00	64.20	1	3,057	0.03%
2023/06/16	13	64.51	1	64.60	64.90	12	3,031	0.40%
2023/06/15	6	69.50	6	69.50	69.60	0	2,945	0.00%
2023/06/12	2	69.20	0	0.00	69.80	2	2,812	0.07%
2023/06/08	1	69.60	7	69.71	69.70	-6	2,794	-0.21%
2023/06/07	8	69.53	10	69.50	69.50	-2	2,785	-0.07%
2023/06/06	0	0.00	1	68.80	69.40	-1	2,817	-0.04%
2023/06/02	1	67.50	6	68.00	67.60	-5	2,843	-0.18%
2023/05/31	0	0.00	6	67.10	67.00	-6	2,905	-0.21%
2023/05/29	6	67.50	0	0.00	67.10	6	3,052	0.20%
2023/05/26	0	0.00	1	67.30	66.80	-1	3,078	-0.03%
2023/05/23	1	66.10	0	0.00	66.00	1	3,188	0.03%
2023/05/19	1	65.30	0	0.00	65.40	1	3,184	0.03%
2023/05/11	3.1	64.81	0	0.00	64.70	3.1	3,126	0.10%
2023/05/10	0.1	65.00	0	0.00	65.00	0.1	3,166	0.00%
2023/05/09	4	66.25	0	0.00	65.30	4	3,156	0.13%
2023/05/08	0	0.00	3	66.30	66.00	-3	3,139	-0.10%
2023/05/05	5	66.00	6	66.00	66.00	-1	3,209	-0.03%
2023/05/04	1	65.90	6	65.90	65.80	-5	3,260	-0.15%
2023/05/02	6	65.30	0	0.00	65.30	6	3,278	0.18%
2023/04/27	3	66.70	1	67.00	67.30	2	3,154	0.06%
2023/04/26	1	66.60	0	0.00	66.70	1	3,108	0.03%
2023/04/24	3	67.50	1	66.70	67.50	2	3,024	0.07%
2023/04/21	0	0.00	0.5	66.90	67.00	-0.5	3,016	-0.02%
2023/04/13	0	0.00	2	69.50	69.30	-2	2,843	-0.07%
2023/04/11	3	68.30	0	0.00	68.70	3	2,790	0.11%
2023/04/10	0	0.00	1	68.60	67.50	-1	2,756	-0.04%
2023/03/30	0	0.00	1	69.10	68.90	-1	2,608	-0.04%
2023/03/29	0	0.00	2.5	69.34	68.40	-2.5	2,575	-0.10%
2023/03/28	0	0.00	2	70.35	70.00	-2	2,525	-0.08%
2023/03/23	20	71.20	21	71.10	71.00	-1	2,533	-0.04%
2023/03/15	0	0.00	30	69.10	68.80	-30	2,400	-1.25%
2023/03/13	0	0.00	9	69.16	70.30	-9	2,356	-0.38%
2023/03/09	0	0.00	6	71.08	70.90	-6	2,292	-0.26%
2023/03/08	0	0.00	50	70.40	70.40	-50	2,200	-2.27%
2023/03/07	0	0.00	1.2	70.08	70.50	-1.2	2,158	-0.06%
2023/03/06	0	0.00	3	70.30	70.20	-3	2,104	-0.14%
2023/03/01	0	0.00	3.2	68.75	69.00	-3.2	1,912	-0.16%
2023/02/24	3	67.37	0	0.00	67.30	3	1,805	0.17%
2023/02/23	0	0.00	1	67.10	67.10	-1	1,761	-0.06%
2023/02/22	0	0.00	10	65.90	66.00	-10	1,712	-0.58%
2023/02/21	2	65.40	2	65.10	65.30	0	1,673	0.00%
2023/02/20	2	64.30	5	64.00	64.50	-3	1,736	-0.17%
2023/02/14	2	63.60	0	0.00	64.40	2	1,806	0.11%
2023/02/10	0	0.00	1	64.00	64.00	-1	1,853	-0.05%
2023/02/09	10	63.70	0	0.00	63.70	10	1,877	0.53%
2023/02/08	3	64.30	3	64.20	64.30	0	1,849	0.00%
2023/02/06	0	0.00	4	62.80	63.40	-4	1,766	-0.23%
2023/01/12	0	0.00	1	61.00	61.00	-1	1,670	-0.06%
2023/01/11	0	0.00	1	60.60	60.60	-1	1,673	-0.06%
2023/01/05	0	0.00	10	59.10	58.80	-10	1,693	-0.59%
2022/12/06	0	0.00	2	58.60	59.00	-2	1,892	-0.11%
2022/12/05	2	59.55	0	0.00	59.20	2	1,899	0.11%
2022/11/16	0	0.00	2	58.35	59.50	-2	1,979	-0.10%
2022/11/14	0	0.00	3	57.60	57.70	-3	1,904	-0.16%
2022/11/09	0	0.00	0.1	57.10	57.20	-0.1	1,877	0.00%
2022/11/08	0	0.00	0	56.30	55.70	0	1,849	0.00%
2022/11/07	0	0.00	4	55.70	56.20	-4	1,884	-0.21%
2022/11/01	1	54.30	0	0.00	54.60	1	1,970	0.05%
2022/10/31	1	54.10	0	0.00	54.40	1	1,998	0.05%
2022/10/19	10	53.40	0	0.00	53.10	10	2,109	0.47%
2022/10/18	11	53.18	0	0.00	53.70	11	2,116	0.52%
2022/10/13	2	49.90	0	0.00	49.45	2	2,365	0.08%
2022/10/11	3	50.20	0	0.00	50.20	3	2,558	0.12%
2022/10/05	1	51.90	0	0.00	51.90	1	2,695	0.04%
2022/09/30	6	50.40	0	0.00	50.50	6	2,808	0.21%
2022/09/29	0	0.00	1	51.90	51.30	-1	2,848	-0.04%
2022/09/28	0.1	50.20	5	50.00	50.00	-5	2,880	-0.17%
2022/09/23	0.1	52.90	0	0.00	52.70	0.1	2,939	0.00%
2022/09/22	1	53.10	0	0.00	53.20	1	2,997	0.03%
2022/09/19	0.1	54.00	0	0.00	53.90	0.1	3,051	0.00%
2022/09/14	0	0.00	10	55.20	55.60	-10	3,106	-0.32%
2022/09/02	0	0.00	20	56.20	56.20	-20	3,258	-0.61%
2022/08/29	1	56.70	0	0.00	56.80	1	3,287	0.03%
2022/08/25	1	57.00	1	56.70	57.20	0	3,293	0.00%
2022/08/24	0	56.40	0	0.00	56.60	0	3,305	0.00%
2022/08/15	2	56.70	0.1	56.70	56.60	1.9	3,266	0.06%
2022/08/12	12	56.23	0	0.00	56.20	12	3,247	0.37%
2022/08/11	1	55.40	0	0.00	55.40	1	3,211	0.03%
2022/08/10	1	55.40	1	55.30	55.10	0	3,237	0.00%
2022/08/05	0	0.00	5	55.50	55.30	-5	3,182	-0.16%
2022/08/03	1	54.30	0	0.00	54.40	1	3,149	0.03%
2022/08/02	1	54.50	0	0.00	54.50	1	3,149	0.03%
2022/08/01	4	55.48	0	0.00	55.60	4	3,115	0.13%
2022/07/28	0	0.00	2	54.15	54.10	-2	3,111	-0.06%
2022/07/27	5	54.30	0	0.00	54.10	5	3,122	0.16%
2022/07/25	2	55.45	0	0.00	55.40	2	3,111	0.07%
2022/07/22	0.1	54.80	0	0.00	55.80	0.1	3,117	0.00%
2022/07/21	0	0.00	5	55.00	55.20	-5	3,108	-0.16%
2022/07/20	9	55.09	3	54.43	54.90	6	3,053	0.20%
2022/07/19	1.1	59.90	4	59.05	59.90	-3	2,925	-0.10%
2022/07/18	16	59.04	2	59.25	59.80	14	2,812	0.50%
2022/07/14	0	0.00	2	55.70	56.00	-2	2,729	-0.07%
2022/07/13	1	55.80	0	0.00	55.20	1	2,705	0.04%
2022/07/12	5	55.22	0	0.00	55.20	5	2,735	0.18%
2022/07/11	1	57.20	0	0.00	57.00	1	2,713	0.04%
2022/07/06	1	54.80	15	54.60	54.60	-14	2,617	-0.53%
2022/07/05	1	56.60	0	0.00	57.00	1	2,616	0.04%
2022/06/30	2	59.70	0.1	60.20	59.30	1.9	2,660	0.07%
2022/06/29	2	62.30	2	62.20	61.80	0	2,613	0.00%
2022/06/28	0.1	64.00	0	0.00	63.30	0.1	2,601	0.00%
2022/06/27	2	64.50	0	0.00	64.60	2	2,607	0.08%
2022/06/21	1	66.20	0	0.00	66.70	1	2,545	0.04%
2022/06/20	0	0.00	1	66.10	66.00	-1	2,607	-0.04%
2022/06/17	1	66.50	0	0.00	68.30	1	2,609	0.04%
2022/06/16	10	67.75	40	67.40	67.50	-30	2,543	-1.18%
2022/06/14	1.1	68.31	1	67.50	68.40	0.1	2,600	0.01%
2022/06/10	0	0.00	25	69.33	69.30	-25	2,721	-0.92%
2022/06/09	0.1	69.70	0	0.00	69.70	0.1	2,752	0.00%
2022/06/08	0	0.00	5	69.80	69.80	-5	2,781	-0.18%
2022/06/01	0.1	69.40	0	0.00	69.50	0.1	3,312	0.00%
2022/05/26	0	0.00	20	68.00	67.80	-20	3,956	-0.51%
2022/05/24	0	0.00	1	68.20	68.20	-1	4,161	-0.02%
2022/05/20	0.1	69.20	0	0.00	69.20	0.1	4,213	0.00%
2022/05/19	0	0.00	1	68.90	69.10	-1	4,244	-0.02%
2022/05/12	1	67.90	0	0.00	66.80	1	4,328	0.02%
2022/05/03	1	67.30	0	0.00	67.30	1	4,581	0.02%
2022/04/28	2	68.00	0	0.00	67.50	2	4,708	0.04%
2022/04/27	0	0.00	1	65.90	66.20	-1	4,755	-0.02%
2022/04/26	0	0.00	1	67.20	67.10	-1	4,793	-0.02%
2022/04/21	5	68.60	0	68.80	68.70	5	5,231	0.10%
2022/04/19	0	0.00	2	69.00	68.60	-2	5,707	-0.04%
2022/04/18	0	0.00	2	69.20	68.70	-2	5,891	-0.03%
2022/04/15	1	66.80	0	0.00	67.20	1	5,900	0.02%
2022/04/12	3	66.53	1	66.20	66.40	2	6,020	0.03%
2022/04/11	2	66.70	0	0.00	66.50	2	6,035	0.03%
2022/04/08	1	66.80	0	0.00	67.50	1	6,020	0.02%
2022/04/07	1	68.00	0	0.00	67.20	1	6,010	0.02%
2022/04/06	2	68.65	0	0.00	68.60	2	5,998	0.03%
2022/04/01	0	0.00	1	69.00	69.40	-1	5,996	-0.02%
2022/03/31	3	69.17	0	0.00	69.10	3	6,024	0.05%
2022/03/29	0	70.00	0	70.00	69.70	0	6,019	0.00%
2022/03/25	2	70.60	0	0.00	70.60	2	6,012	0.03%
2022/03/22	0	0.00	4	71.80	71.90	-4	6,060	-0.07%
2022/03/21	1	71.20	0	0.00	71.30	1	6,057	0.02%
2022/03/17	1	70.40	18	70.17	70.90	-17	6,092	-0.28%
2022/03/16	2	69.60	1	69.50	69.10	1	6,106	0.02%
2022/03/15	1	70.10	1	70.30	69.50	0	6,110	0.00%
2022/03/14	5	71.38	1	70.90	71.00	4	6,116	0.07%
2022/03/11	4	71.13	0	0.00	71.30	4	6,124	0.07%
2022/03/10	16	71.40	2	71.80	71.20	14	6,140	0.23%
2022/03/09	1	71.00	4	70.70	71.60	-3	5,957	-0.05%
2022/03/08	0	0.00	43	68.82	68.90	-43	5,926	-0.73%
2022/03/07	2	69.05	2	69.75	69.10	0	5,954	0.00%
2022/03/04	0	0.00	13	71.78	71.10	-13	5,901	-0.22%
2022/03/03	2	71.50	12	73.05	72.60	-10	5,821	-0.17%
2022/03/01	4	70.95	1.1	70.84	71.00	2.9	5,644	0.05%
2022/02/25	1	68.90	2	68.65	68.90	-1	5,436	-0.02%
2022/02/24	12.1	67.13	0	0.00	66.80	12.1	5,384	0.22%
2022/02/22	100	68.30	1	68.60	68.30	99	5,427	1.82%
2022/02/21	1	69.00	0	0.00	69.50	1	5,524	0.02%
2022/02/18	4	68.50	0	0.00	68.90	4	5,625	0.07%
2022/02/16	1	68.10	0	0.00	68.00	1	5,908	0.02%
2022/02/15	2	68.00	0	0.00	67.90	2	5,989	0.03%
2022/02/14	0	0.00	1	67.80	68.10	-1	6,058	-0.02%
2022/02/11	4	69.30	0	0.00	69.30	4	6,065	0.07%
2022/02/10	0	0.00	2	69.60	69.70	-2	6,133	-0.03%
2022/02/09	6	69.28	0	0.00	69.00	6	6,181	0.10%
2022/01/26	3	67.93	11	68.49	67.90	-8	6,270	-0.13%
2022/01/21	0	0.00	2	69.20	69.00	-2	6,414	-0.03%
2022/01/20	1	68.70	3	69.83	70.00	-2	6,570	-0.03%
2022/01/18	19	70.16	11	70.25	70.00	8	6,512	0.12%
2022/01/17	0	0.00	2	69.50	69.80	-2	6,332	-0.03%
2022/01/14	0	0.00	3	68.13	68.20	-3	6,251	-0.05%
2022/01/13	3	69.00	2	68.70	69.00	1	6,178	0.02%
2022/01/12	5	67.98	1	68.00	68.00	4	5,884	0.07%
2022/01/11	0	0.00	1	67.20	67.90	-1	5,789	-0.02%
2022/01/07	1	66.00	0	0.00	66.40	1	5,575	0.02%
2022/01/05	10	66.50	0	0.00	66.50	10	5,612	0.18%
2021/12/27	0.1	66.50	0	0.00	67.10	0.1	6,008	0.00%
2021/12/24	0	0.00	2	66.05	66.10	-2	6,032	-0.03%
2021/12/23	0	0.00	6	66.00	66.00	-6	6,077	-0.10%
2021/12/22	0	0.00	1	65.50	65.50	-1	6,209	-0.02%
2021/12/21	1	65.00	0	0.00	65.40	1	6,223	0.02%
2021/12/20	0.1	65.00	0	0.00	64.90	0.1	6,219	0.00%
2021/12/17	12	65.10	0	0.00	65.10	12	6,237	0.19%
2021/12/15	1	65.30	0	0.00	65.30	1	6,181	0.02%
2021/12/14	0	0.00	1	66.10	65.70	-1	6,194	-0.02%
2021/12/10	0	0.00	1	66.20	66.90	-1	6,196	-0.02%
2021/12/09	1	66.70	1	66.60	66.30	0	6,246	0.00%
2021/12/08	1	66.80	2	67.10	66.80	-1	6,222	-0.02%
2021/12/03	2	67.80	2	67.70	67.60	0	6,489	0.00%
2021/12/02	10	67.60	0	0.00	67.80	10	6,877	0.15%
2021/12/01	0	0.00	17	68.03	67.90	-17	8,230	-0.21%
2021/11/29	0	0.00	2	66.60	66.60	-2	8,409	-0.02%
2021/11/26	18	66.38	0	0.00	66.20	18	8,647	0.21%
2021/11/25	11	67.27	0	0.00	67.20	11	8,665	0.13%
2021/11/24	2	66.95	0	0.00	67.30	2	8,766	0.02%
2021/11/23	5	67.58	0	0.00	67.60	5	8,957	0.06%
2021/11/22	1	68.40	1	68.30	68.30	0	8,989	0.00%
2021/11/19	0	0.00	3	67.30	67.30	-3	9,026	-0.03%
2021/11/18	3	67.13	4	67.43	67.20	-1	9,051	-0.01%
2021/11/17	0	0.00	42	66.70	66.90	-42	8,947	-0.47%
2021/11/16	22	66.85	1	67.30	66.80	21	8,857	0.24%
2021/11/15	90	68.09	60	67.24	68.20	30	8,763	0.34%
2021/11/12	0	0.00	4	65.68	66.70	-4	8,674	-0.05%
2021/11/11	4.1	65.17	1	65.30	64.90	3.1	8,625	0.04%
2021/11/09	1	66.00	0	0.00	66.00	1	8,759	0.01%
2021/11/08	60.1	65.90	0	0.00	65.90	60.1	8,730	0.69%
2021/11/05	1	65.30	0	0.00	65.80	1	8,761	0.01%
2021/11/04	3	65.30	0	0.00	65.20	3	8,919	0.03%
2021/11/03	4	65.00	0	0.00	65.20	4	9,095	0.04%
2021/11/02	1	64.10	1	63.60	63.60	0	9,371	0.00%
2021/11/01	2	65.10	0	0.00	65.10	2	9,820	0.02%
2021/10/29	5	64.30	0	0.00	64.30	5	10,157	0.05%
2021/10/28	20	65.20	0	0.00	65.20	20	10,080	0.20%
2021/10/27	1.1	64.70	0	0.00	64.50	1.1	9,998	0.01%
2021/10/26	2	63.70	0	0.00	63.20	2	10,238	0.02%
2021/10/21	0	0.00	1	62.30	62.00	-1	10,391	-0.01%
2021/10/18	0	0.00	4	62.15	61.60	-4	10,449	-0.04%
2021/10/15	1	62.40	0	0.00	62.10	1	10,594	0.01%
2021/10/08	16	64.39	10	63.40	63.30	6	11,163	0.05%
2021/10/07	4	65.70	1	65.90	65.90	3	11,005	0.03%
2021/10/05	1	65.00	0	0.00	65.40	1	11,117	0.01%
2021/10/04	1	67.30	1	66.00	65.00	0	11,081	0.00%
2021/09/30	20	67.20	0	0.00	67.50	20	11,044	0.18%
2021/09/29	4	67.35	3	67.43	67.20	1	11,088	0.01%
2021/09/23	2	71.00	0	0.00	71.00	2	10,987	0.02%
2021/09/17	1	71.50	0	0.00	71.60	1	11,223	0.01%
2021/09/16	2	71.90	2	72.30	71.80	0	11,224	0.00%
2021/09/14	4	73.10	1	73.10	72.70	3	11,146	0.03%
2021/09/13	2	74.20	3	73.73	73.70	-1	11,062	-0.01%
2021/09/10	1	73.80	3	74.33	74.50	-2	11,038	-0.02%
2021/09/09	2	73.80	0	0.00	73.50	2	10,992	0.02%
2021/09/08	7	73.74	2	73.60	73.30	5	10,921	0.05%
2021/09/07	8	75.33	4	74.53	74.40	4	10,732	0.04%
2021/09/06	37	82.51	135	81.67	78.00	-98	10,307	-0.95%	大賣/
2021/09/03	2	79.50	5.2	79.90	81.10	-3.2	8,879	-0.04%
2021/09/02	66.2	79.21	53	79.87	79.40	13.2	8,739	0.15%
2021/09/01	142	78.98	30	77.87	80.40	112	8,616	1.30%	大買/鉅額交易
2021/08/31	4	76.28	1	77.10	77.10	3	8,442	0.04%
2021/08/30	7	76.86	1.5	76.97	77.00	5.5	8,363	0.07%
2021/08/27	2	73.60	5	74.94	75.80	-3	8,235	-0.04%
2021/08/26	0	0.00	3	73.27	73.70	-3	8,014	-0.04%
2021/08/25	3	72.60	0	0.00	72.50	3	7,914	0.04%
2021/08/24	3	73.97	0	0.00	73.60	3	7,814	0.04%
2021/08/23	0	0.00	1.1	74.39	74.50	-1.1	7,774	-0.01%
2021/08/19	1	73.80	1	74.40	73.10	0	7,799	0.00%
2021/08/18	2	72.95	3.9	73.24	75.00	-1.9	7,769	-0.02%
2021/08/17	4	73.90	0	0.00	73.60	4	7,721	0.05%
2021/08/16	3	73.40	3	72.47	73.90	0	7,666	0.00%
2021/08/13	3	75.27	1	74.60	73.60	2	7,604	0.03%
2021/08/12	0.5	76.36	0	0.00	77.70	0.5	7,512	0.01%
2021/08/11	2	77.60	1	76.50	76.10	1	7,479	0.01%
2021/08/10	0	0.00	0.2	77.50	77.60	-0.2	7,395	0.00%
2021/08/09	7.2	79.28	0	0.00	78.40	7.2	7,253	0.10%
2021/08/06	2	80.20	50	80.88	80.90	-48	7,024	-0.68%
2021/08/05	69.2	81.55	26	79.78	80.20	43.2	6,752	0.64%
2021/08/04	4	77.30	28.2	78.32	79.30	-24.2	6,309	-0.38%
2021/08/03	22.2	75.88	28	75.59	76.00	-5.9	6,020	-0.10%
2021/08/02	31	75.08	29	75.61	75.30	2	5,948	0.03%
2021/07/30	24	74.87	11.3	75.04	75.00	12.7	5,915	0.21%
2021/07/29	2.3	71.73	2	72.20	72.70	0.3	5,731	0.01%
2021/07/28	5	72.16	5.3	71.11	71.40	-0.3	5,731	-0.01%
2021/07/27	7.3	73.78	5	74.04	73.30	2.3	5,775	0.04%
2021/07/26	3	73.07	1	73.30	72.90	2	5,705	0.04%
2021/07/23	4	72.28	2.5	72.53	72.10	1.6	5,714	0.03%
2021/07/22	3.1	72.08	0	0.00	71.40	3.1	5,670	0.05%
2021/07/21	2	70.85	2	69.75	69.70	0	5,620	0.00%
2021/07/20	4	75.05	2	75.10	74.30	2	5,503	0.04%
2021/07/19	6	76.85	2	76.64	76.70	4	5,366	0.07%
2021/07/16	4	77.52	3	77.60	77.70	1	5,334	0.02%
2021/07/15	1	77.30	22	77.85	77.20	-21	5,233	-0.40%
2021/07/13	21	74.40	41	74.68	73.90	-20	4,873	-0.41%
2021/07/12	20	74.80	0	0.00	74.70	20	4,849	0.41%
2021/07/09	0	0.00	2	73.90	72.90	-2	4,783	-0.04%
2021/07/08	0	0.00	1	73.50	73.80	-1	4,827	-0.02%
2021/07/07	0	0.00	1	73.00	73.10	-1	4,826	-0.02%
2021/07/06	51	73.80	51	73.21	73.30	0	4,837	0.00%
2021/07/01	0	0.00	1	71.50	71.10	-1	4,861	-0.02%
2021/06/30	0	0.00	1	71.40	72.00	-1	4,933	-0.02%
2021/06/29	2	72.60	1	72.00	71.90	1	4,933	0.02%
2021/06/28	21	72.39	0	0.00	72.80	21	4,940	0.43%
2021/06/25	1	70.10	1	70.30	70.20	0	4,782	0.00%
2021/06/24	0	0.00	1	69.90	70.00	-1	4,811	-0.02%
2021/06/23	1	69.70	0	0.00	69.60	1	4,879	0.02%
2021/06/21	0	0.00	7	68.90	69.10	-7	4,978	-0.14%
2021/06/18	1	69.00	0	0.00	69.00	1	5,103	0.02%
2021/06/17	1	70.60	2	70.00	70.60	-1	5,159	-0.02%
2021/06/16	0	0.00	2	69.70	70.00	-2	5,570	-0.04%
2021/06/15	7	70.27	5	70.30	70.20	2	5,934	0.03%
2021/06/10	0	0.00	6	70.03	70.50	-6	6,026	-0.10%
2021/06/09	1	70.20	1	70.00	69.20	0	6,028	0.00%
2021/06/08	1	70.30	0	0.00	70.80	1	6,018	0.02%
2021/06/07	5	67.96	8	68.06	68.40	-3	5,972	-0.05%
2021/06/04	5	67.80	4	68.00	68.40	1	6,017	0.02%
2021/05/24	0	0.00	1	64.50	65.10	-1	7,036	-0.01%
2021/05/21	8	64.48	3	64.80	64.50	5	7,126	0.07%
2021/05/20	10	65.05	0	0.00	64.40	10	7,215	0.14%
2021/05/19	0	0.00	1	66.00	66.60	-1	7,194	-0.01%
2021/05/17	0	0.00	1	63.10	62.80	-1	7,313	-0.01%
2021/05/14	0	0.00	6	66.00	66.60	-6	7,287	-0.08%
2021/05/12	4	64.95	53	65.63	64.50	-49	7,288	-0.67%
2021/05/11	1	68.80	1	69.80	67.10	0	7,276	0.00%
2021/05/10	0	0.00	1	71.00	71.00	-1	7,238	-0.01%
2021/05/07	1	70.70	0	0.00	71.00	1	7,429	0.01%
2021/05/06	53	71.65	0	0.00	70.60	53	7,469	0.71%
2021/05/05	2	71.50	1	71.50	70.40	1	7,787	0.01%
2021/05/04	3	72.23	7	71.91	71.60	-4	7,862	-0.05%
2021/05/03	0	0.00	2	75.10	73.90	-2	7,892	-0.03%
2021/04/29	3	77.83	0	0.00	77.40	3	7,910	0.04%
2021/04/28	2	77.70	0	0.00	78.20	2	7,975	0.03%
2021/04/26	0	0.00	2	77.00	76.90	-2	8,350	-0.02%
2021/04/23	0	0.00	1	76.00	76.00	-1	8,475	-0.01%
2021/04/22	1	76.70	0	0.00	75.20	1	8,655	0.01%
2021/04/21	0	0.00	3	77.23	77.50	-3	8,814	-0.03%
2021/04/20	6	76.93	0	0.00	76.60	6	8,958	0.07%
2021/04/19	9	77.58	1	78.30	77.10	8	9,392	0.09%
2021/04/16	0	0.00	2	77.90	77.90	-2	9,443	-0.02%
2021/04/15	0	0.00	4	76.10	76.50	-4	9,484	-0.04%
2021/04/14	1	75.00	5	74.84	75.30	-4	9,628	-0.04%
2021/04/13	2	76.80	0	0.00	76.40	2	9,586	0.02%
2021/04/12	6	77.87	0	0.00	77.50	6	9,552	0.06%
2021/04/09	0	0.00	1	78.00	78.00	-1	9,547	-0.01%
2021/04/08	0	0.00	1	77.60	77.60	-1	9,492	-0.01%
2021/04/07	1	77.80	2	77.70	77.80	-1	9,452	-0.01%
2021/04/06	0	0.00	4	79.50	79.00	-4	9,396	-0.04%
2021/04/01	2.1	77.95	3	77.70	78.00	-0.9	9,316	-0.01%
2021/03/31	0	0.00	1.3	77.92	77.70	-1.3	9,285	-0.01%
2021/03/30	3	77.13	0	0.00	77.80	3	9,223	0.03%
2021/03/29	1	77.20	63	76.62	76.70	-62	9,172	-0.68%
2021/03/26	0.3	76.90	0	0.00	76.70	0.3	9,239	0.00%
2021/03/24	4	75.70	4	75.90	75.50	0	9,144	0.00%
2021/03/23	3	75.03	155	75.11	75.80	-152	9,116	-1.67%	大賣/鉅額交易
2021/03/22	19	75.13	0	0.00	74.70	19	9,009	0.21%
2021/03/19	209.4	76.43	3	76.50	76.00	206.4	8,985	2.30%	大買/鉅額交易
2021/03/18	13	77.24	11.1	77.89	77.90	1.9	8,602	0.02%
2021/03/17	0	0.00	3	73.83	73.50	-3	8,297	-0.04%
2021/03/12	3.1	72.71	0	0.00	72.70	3.1	8,634	0.04%
2021/03/11	1	72.00	0	0.00	73.10	1	8,692	0.01%
2021/03/10	1	71.40	2	71.70	71.70	-1	8,969	-0.01%
2021/03/09	2	70.40	3	71.20	71.40	-1	8,988	-0.01%
2021/03/08	2	72.00	1	72.10	72.20	1	8,885	0.01%
2021/03/05	0.1	73.40	0	0.00	72.70	0.1	8,795	0.00%
2021/03/04	2.1	74.38	2	74.10	74.10	0.1	8,709	0.00%
2021/03/03	1	76.90	1	77.20	75.10	0	8,584	0.00%
2021/03/02	1	75.90	6	75.33	75.50	-5	8,370	-0.06%
2021/02/26	0.1	73.60	0	0.00	74.10	0.1	8,284	0.00%
2021/02/23	8	74.43	0	0.00	74.40	8	8,214	0.10%
2021/02/22	0	0.00	8	75.03	75.50	-8	8,142	-0.10%
2021/02/05	1	71.40	20	71.47	71.30	-19	7,963	-0.24%
2021/02/03	3	71.50	0	0.00	71.20	3	8,085	0.04%
2021/02/01	1	69.50	0	0.00	69.50	1	8,259	0.01%
2021/01/29	14.1	70.61	2	70.15	69.20	12.1	8,380	0.14%
2021/01/28	2.1	72.84	2	72.60	72.50	0.1	8,195	0.00%
2021/01/27	27.1	76.38	26	77.05	75.70	1.1	8,077	0.01%
2021/01/26	2	75.35	0	0.00	75.70	2	7,652	0.03%
2021/01/25	10	75.94	3	75.67	75.70	7	7,537	0.09%
2021/01/22	13	75.07	12	75.53	75.40	1	7,400	0.01%
2021/01/21	4	74.78	2	74.30	74.40	2	7,308	0.03%
2021/01/20	3	76.47	5	76.18	73.70	-2	7,247	-0.03%
2021/01/19	0	0.00	3	74.67	74.50	-3	6,991	-0.04%
2021/01/18	1	73.80	0	0.00	73.90	1	6,871	0.01%
2021/01/15	2.1	74.78	8	74.19	74.50	-5.9	6,733	-0.09%
2021/01/14	0	0.00	4	73.20	73.80	-4	6,597	-0.06%
2021/01/13	7.1	72.10	28	72.50	72.10	-20.9	6,359	-0.33%
2021/01/12	30	71.72	12	70.70	70.40	18	6,189	0.29%
2021/01/11	12	69.23	5	69.04	69.30	7	5,733	0.12%
2021/01/08	1	68.00	30	68.20	68.20	-29	5,658	-0.51%
2021/01/07	0.1	68.00	4	67.73	68.00	-3.9	5,631	-0.07%
2021/01/06	1	67.60	2	66.80	66.30	-1	5,544	-0.02%
2021/01/05	0	0.00	19	67.30	67.40	-19	5,529	-0.34%
2021/01/04	0	0.00	1	67.20	67.40	-1	5,549	-0.02%
2020/12/31	0	0.00	5	66.26	66.40	-5	5,526	-0.09%
2020/12/29	0	0.00	1	65.80	65.80	-1	5,641	-0.02%
2020/12/28	3	66.30	2	66.30	66.40	1	5,700	0.02%
2020/12/24	0	0.00	1	65.90	65.70	-1	5,943	-0.02%
2020/12/23	3	65.77	2	66.00	65.70	1	6,053	0.02%
2020/12/22	15	67.41	0	0.00	66.30	15	6,265	0.24%
2020/12/18	1	65.10	0	0.00	65.00	1	6,562	0.02%
2020/12/15	10	66.18	21	65.60	65.30	-11	6,937	-0.16%
2020/12/14	0	0.00	2	67.80	66.90	-2	7,196	-0.03%
2020/12/11	10	67.60	1	68.30	67.40	9	7,464	0.12%
2020/12/10	7	68.86	10	68.38	68.70	-3	7,457	-0.04%
2020/12/09	0	0.00	3	68.47	69.00	-3	7,231	-0.04%
2020/12/08	2	66.60	0	0.00	66.20	2	7,038	0.03%
2020/12/07	1	66.90	4	67.00	66.60	-3	7,006	-0.04%
2020/12/04	44	67.22	3	67.50	67.40	41	6,886	0.60%
2020/12/03	0	0.00	1	66.00	66.20	-1	6,546	-0.02%
2020/12/01	0	0.00	3	64.50	65.20	-3	6,433	-0.05%
2020/11/30	0	0.00	1	64.80	64.30	-1	6,390	-0.02%
2020/11/26	4	65.10	2	65.00	65.00	2	6,301	0.03%
2020/11/25	6	66.63	7	66.13	65.40	-1	6,267	-0.02%
2020/11/24	0	0.00	7	65.64	65.80	-7	6,159	-0.11%
2020/11/23	0	0.00	1	65.80	65.50	-1	6,145	-0.02%
2020/11/20	4	64.43	1	64.90	64.90	3	6,156	0.05%
2020/11/19	0	0.00	12	64.47	64.50	-12	6,148	-0.20%
2020/11/18	0	0.00	2	65.10	64.90	-2	6,152	-0.03%
2020/11/17	0	0.00	3	65.43	65.30	-3	6,139	-0.05%
2020/11/16	1	64.80	5	64.40	64.70	-4	6,165	-0.06%
2020/11/13	0	0.00	2	64.90	65.00	-2	6,144	-0.03%
2020/11/12	1	65.60	5	66.00	65.60	-4	6,125	-0.07%
2020/11/11	1	65.20	8	65.16	65.00	-7	6,016	-0.12%
2020/11/10	1	64.10	1	65.00	64.90	0	5,943	0.00%
2020/11/09	3	64.00	3	65.70	64.20	0	5,793	0.00%
2020/11/06	5	63.50	0	0.00	64.00	5	5,608	0.09%
2020/11/05	1	61.70	0	0.00	61.90	1	5,446	0.02%
2020/11/04	4	62.60	0	0.00	62.30	4	5,425	0.07%
2020/11/02	0	0.00	2	62.30	62.00	-2	5,444	-0.04%
2020/10/30	0	0.00	2	63.20	62.50	-2	5,478	-0.04%
2020/10/26	2	61.80	0	0.00	61.80	2	5,717	0.03%
2020/10/23	3	62.87	0	0.00	62.80	3	5,800	0.05%
2020/10/21	2	61.90	0	0.00	61.50	2	5,936	0.03%
2020/10/20	0	0.00	1	62.00	61.70	-1	6,041	-0.02%
2020/10/15	2	61.20	0	0.00	60.60	2	6,530	0.03%
2020/10/14	4	61.43	6	61.58	61.20	-2	6,619	-0.03%
2020/10/13	1	62.00	0	0.00	62.40	1	6,640	0.02%
2020/10/12	2	62.40	7	62.56	62.60	-5	6,671	-0.07%
2020/10/08	0	0.00	1	62.00	61.90	-1	6,657	-0.02%
2020/10/07	0	0.00	1	62.30	62.30	-1	6,683	-0.01%
2020/10/06	2	63.15	1	62.90	62.60	1	6,690	0.01%
2020/09/30	0	0.00	2	64.40	63.40	-2	6,793	-0.03%
2020/09/29	11	63.25	1	63.70	63.80	10	6,767	0.15%
2020/09/28	25	62.39	32	62.30	62.30	-7	6,792	-0.10%
2020/09/25	16	62.94	17	62.02	61.70	-1	6,828	-0.01%
2020/09/24	4	63.68	6	63.93	64.50	-2	6,761	-0.03%
2020/09/23	2	63.80	5	64.14	63.70	-3	6,709	-0.04%
2020/09/22	4	62.58	0	0.00	63.10	4	6,519	0.06%
2020/09/21	2	62.65	6	62.82	62.40	-4	6,430	-0.06%
2020/09/18	1	62.20	4	62.18	62.10	-3	6,390	-0.05%
2020/09/17	6	61.68	5	62.22	62.10	1	6,440	0.02%
2020/09/16	5	59.60	15	60.87	61.00	-10	6,182	-0.16%
2020/09/15	1	58.20	2	58.00	59.00	-1	5,942	-0.02%
2020/09/14	1	57.50	1	57.40	57.50	0	5,956	0.00%
2020/09/03	2	56.85	0	0.00	57.00	2	6,538	0.03%
2020/09/01	0	0.00	4	56.10	56.20	-4	6,876	-0.06%
2020/08/19	1	57.70	0	0.00	57.00	1	7,581	0.01%
2020/08/17	7	58.40	0	0.00	58.60	7	7,938	0.09%
2020/08/14	0	0.00	3	57.40	57.70	-3	8,121	-0.04%
2020/08/13	2	57.40	4	57.30	57.50	-2	8,175	-0.02%
2020/08/12	1	57.30	0	0.00	57.40	1	8,237	0.01%
2020/08/11	2	58.00	3	57.70	57.80	-1	8,324	-0.01%
2020/08/10	1	58.10	0	0.00	58.50	1	8,498	0.01%
2020/08/07	0	0.00	2	58.50	58.30	-2	8,783	-0.02%
2020/08/06	0	0.00	1	59.40	58.80	-1	8,943	-0.01%
2020/08/05	0	0.00	8	59.10	59.10	-8	9,043	-0.09%
2020/08/04	2	58.80	1	58.70	59.00	1	9,170	0.01%
2020/08/03	12	58.13	1	58.40	58.20	11	9,516	0.12%
2020/07/31	3	60.23	5	60.04	59.90	-2	9,528	-0.02%
2020/07/30	3	60.13	2	60.40	60.30	1	9,559	0.01%
2020/07/29	10	58.05	1	58.00	58.70	9	9,761	0.09%
2020/07/28	8	58.18	4	57.35	56.70	4	10,312	0.04%
2020/07/27	1	57.80	1	58.30	57.90	0	10,360	0.00%
2020/07/24	3	59.50	6	59.57	59.10	-3	10,314	-0.03%
2020/07/23	7	60.16	5	60.42	60.20	2	10,247	0.02%
2020/07/22	1	65.10	3	64.93	65.40	-2	10,050	-0.02%
2020/07/21	2	64.45	5	64.60	64.30	-3	9,878	-0.03%
2020/07/20	6	64.87	0	0.00	64.10	6	9,873	0.06%
2020/07/17	0	0.00	1	65.70	65.30	-1	9,864	-0.01%
2020/07/16	0	0.00	2	65.80	65.80	-2	10,082	-0.02%
2020/07/15	1	65.90	0	0.00	65.70	1	10,334	0.01%
2020/07/14	2	65.70	0	0.00	65.70	2	10,418	0.02%
2020/07/10	0	0.00	2	65.45	65.10	-2	10,466	-0.02%
2020/07/09	2	66.90	6	66.95	66.90	-4	10,336	-0.04%
2020/07/08	1	67.50	5	66.78	67.60	-4	10,258	-0.04%
2020/07/07	4	67.30	14	66.89	66.70	-10	10,186	-0.10%
2020/07/06	8	67.73	0	0.00	68.00	8	10,039	0.08%
2020/07/03	5	66.00	28	66.76	66.90	-23	9,910	-0.23%
2020/07/02	2	65.50	14.2	65.34	65.90	-12.2	9,817	-0.12%
2020/07/01	20	64.20	3	64.10	64.30	17	9,704	0.18%
2020/06/30	5	64.40	3	64.47	64.30	2	9,635	0.02%
2020/06/29	1	63.70	1	64.00	64.20	0	9,556	0.00%
2020/06/24	7	63.86	62	63.66	64.00	-55	9,483	-0.58%
2020/06/23	0	0.00	30	63.01	63.10	-30	9,367	-0.32%
2020/06/22	3	63.03	3	63.00	62.90	0	9,351	0.00%
2020/06/19	2	62.60	1	62.50	62.90	1	9,352	0.01%
2020/06/18	0	0.00	20	62.20	62.30	-20	9,280	-0.22%
2020/06/17	2.2	61.90	2	61.80	61.70	0.2	9,204	0.00%
2020/06/16	2	62.05	0	0.00	61.90	2	9,236	0.02%
2020/06/15	0	0.00	24	61.53	61.00	-24	9,285	-0.26%
2020/06/12	10	59.20	5	60.08	61.00	5	9,248	0.05%
2020/06/10	2	61.85	3	61.90	62.00	-1	9,156	-0.01%
2020/06/09	3	62.10	3	62.50	61.90	0	9,132	0.00%
2020/06/08	51	63.10	16	63.17	63.10	35	9,098	0.38%
2020/06/05	22	62.41	5	62.46	62.80	17	8,902	0.19%
2020/06/04	0	0.00	7	61.46	61.50	-7	8,719	-0.08%
2020/06/03	20	61.40	1	61.40	61.40	19	8,688	0.22%
2020/06/02	11	61.77	2	61.40	61.30	9	8,577	0.10%
2020/06/01	2	61.70	2	61.60	61.70	0	8,496	0.00%
2020/05/29	0	0.00	12	61.16	61.40	-12	8,429	-0.14%
2020/05/28	2	61.70	7	61.24	60.90	-5	8,383	-0.06%
2020/05/27	3	61.10	16	60.91	61.40	-13	8,324	-0.16%
2020/05/26	6	61.15	17	60.97	61.10	-11	8,290	-0.13%
2020/05/25	4	60.25	3	60.50	60.70	1	8,155	0.01%
2020/05/22	22	60.51	21	60.78	60.20	1	8,059	0.01%
2020/05/21	3	59.50	4	59.53	59.70	-1	7,789	-0.01%
2020/05/20	2	58.40	0	0.00	58.40	2	7,631	0.03%
2020/05/19	0	0.00	3	59.00	58.80	-3	7,618	-0.04%
2020/05/18	4	58.45	2	58.20	58.20	2	7,609	0.03%
2020/05/15	15	59.33	0	0.00	58.90	15	7,552	0.20%
2020/05/14	12	59.54	40	59.29	58.10	-28	7,383	-0.38%
2020/05/13	20	60.70	16	60.69	60.80	4	7,110	0.06%
2020/05/12	9	61.11	25	61.08	61.30	-16	6,963	-0.23%
2020/05/11	31	61.75	31	61.47	61.40	0	6,866	0.00%
2020/05/08	51	61.04	39	61.15	60.80	12	6,743	0.18%
2020/05/07	10	59.40	3	59.33	59.50	7	6,377	0.11%
2020/05/06	69	59.04	35	59.09	59.00	34	6,287	0.54%
2020/05/05	36	58.45	8	58.84	59.20	28	6,175	0.45%
2020/05/04	47	58.53	38	58.48	59.00	9	5,859	0.15%
2020/04/30	30	55.54	23	55.44	56.60	7	5,207	0.13%
2020/04/29	20	54.20	2	54.30	54.20	18	5,088	0.35%
2020/04/28	0	0.00	4	54.20	54.00	-4	5,101	-0.08%
2020/04/27	0	0.00	3	54.13	54.10	-3	5,143	-0.06%
2020/04/24	3	52.67	1	53.00	53.00	2	5,093	0.04%
2020/04/23	5	52.78	0	0.00	52.60	5	5,093	0.10%
2020/04/22	28	52.49	6	52.57	52.60	22	5,010	0.44%
2020/04/21	14	54.06	3	55.83	53.10	11	4,869	0.23%
2020/04/20	12	57.32	147	57.75	57.30	-135	4,575	-2.95%	大賣/鉅額交易
2020/04/17	56	55.33	5	55.22	56.00	51	4,292	1.19%
2020/04/15	5	53.98	0	0.00	53.80	5	4,173	0.12%
2020/04/14	0	0.00	1.1	54.18	54.20	-1.1	4,077	-0.03%
2020/04/13	0	0.00	8	53.16	53.60	-8	4,114	-0.19%
2020/04/09	2	54.60	0	0.00	53.40	2	4,259	0.05%
2020/04/08	6	53.15	1	53.60	53.60	5	4,296	0.12%
2020/04/07	1	52.90	2	52.00	52.60	-1	4,269	-0.02%
2020/03/30	2	49.70	1	49.20	49.70	1	4,167	0.02%
2020/03/26	20	50.20	0	0.00	50.50	20	4,083	0.49%
2020/03/25	1	49.10	0	0.00	49.40	1	4,059	0.02%
2020/03/24	10	47.00	0	0.00	46.75	10	4,033	0.25%
2020/03/20	1	46.25	0	0.00	45.85	1	4,202	0.02%
2020/03/17	12	52.25	0	0.00	51.00	12	4,312	0.28%
2020/03/16	0	0.00	10	54.12	53.60	-10	4,319	-0.23%
2020/03/13	7.5	51.03	0	0.00	54.60	7.5	4,334	0.17%
2020/03/12	1.1	54.45	0	0.00	54.70	1.1	4,346	0.03%
2020/03/11	2	58.00	0	0.00	57.50	2	4,353	0.05%
2020/03/10	20	57.56	0	0.00	57.70	20	4,610	0.43%
2020/03/09	2	58.30	0	0.00	57.60	2	4,873	0.04%
2020/03/06	0	0.00	1	59.40	59.30	-1	4,868	-0.02%
2020/03/05	2	59.60	0	0.00	59.80	2	4,914	0.04%
2020/03/04	2	58.80	0	0.00	58.90	2	5,013	0.04%
2020/03/03	10	59.20	1	59.10	58.70	9	5,164	0.17%
2020/03/02	22	58.40	3	58.30	58.20	19	5,453	0.35%
2020/02/27	0	0.00	30	58.50	58.50	-30	5,706	-0.53%
2020/02/26	0	0.00	2	59.30	59.30	-2	5,731	-0.03%
2020/02/25	2	59.40	2	59.90	59.90	0	5,712	0.00%
2020/02/19	10	60.40	3	60.40	60.30	7	5,715	0.12%
2020/02/18	2	61.20	0	0.00	60.50	2	5,718	0.03%
2020/02/14	26	61.74	0	0.00	61.70	26	5,692	0.46%
2020/02/13	1	62.10	1	61.30	61.00	0	5,677	0.00%
2020/02/11	2	61.20	0	0.00	61.50	2	5,653	0.04%
2020/02/06	3	60.97	0	0.00	61.50	3	5,769	0.05%
2020/02/04	20	60.30	20	60.80	60.80	0	6,003	0.00%
2020/01/31	0	0.00	2	60.40	60.60	-2	6,006	-0.03%
2020/01/30	1	61.70	1	61.60	60.30	0	6,060	0.00%
2020/01/20	1	65.40	0	0.00	65.60	1	5,989	0.02%
2020/01/15	0	0.00	2	66.45	66.60	-2	6,115	-0.03%
2020/01/14	1	66.70	1	66.40	66.50	0	6,184	0.00%
2020/01/13	4	66.35	0	0.00	66.10	4	6,246	0.06%
2020/01/10	0	0.00	2	65.40	64.90	-2	6,333	-0.03%
2020/01/09	1	65.30	0	0.00	65.50	1	6,358	0.02%
2020/01/08	0	0.00	2	63.80	64.00	-2	6,401	-0.03%
2020/01/07	13	63.44	11	64.24	64.30	2	6,423	0.03%
2020/01/06	14	65.49	0	0.00	64.80	14	6,394	0.22%
2020/01/03	11	67.48	12	68.02	67.20	-1	6,405	-0.02%
2020/01/02	14	68.12	9	68.03	68.40	5	6,381	0.08%
2019/12/30	0	0.00	30	67.40	67.40	-30	6,351	-0.47%
2019/12/27	1	67.50	11	67.68	67.70	-10	6,366	-0.16%
2019/12/26	3	66.83	0	0.00	67.20	3	6,365	0.05%
2019/12/25	10	66.40	0	0.00	66.70	10	6,378	0.16%
2019/12/24	1	65.70	0	0.00	65.70	1	6,444	0.02%
2019/12/23	0	0.00	2	66.30	66.20	-2	6,485	-0.03%
2019/12/20	0	0.00	7	67.40	66.80	-7	6,508	-0.11%
2019/12/19	7	67.33	38	66.99	67.30	-31	6,508	-0.48%
2019/12/18	25	67.91	28	67.69	67.50	-3	6,518	-0.05%
2019/12/17	4	67.25	8	67.10	67.20	-4	6,526	-0.06%
2019/12/16	11	67.50	17	66.96	66.40	-6	6,471	-0.09%
2019/12/13	17	65.81	30	64.65	66.10	-13	6,351	-0.20%
2019/12/12	1	65.50	0	0.00	65.30	1	6,471	0.02%
2019/12/11	6	65.27	2	65.40	65.80	4	6,678	0.06%
2019/12/10	1	66.00	1	65.90	66.10	0	6,612	0.00%
2019/12/09	2	65.60	4	65.70	66.10	-2	6,643	-0.03%
2019/12/06	13	65.55	7	65.54	65.00	6	6,611	0.09%
2019/12/05	37	65.45	44	65.48	65.50	-7	6,614	-0.11%
2019/12/04	8.5	63.85	21	63.69	63.90	-12.5	6,409	-0.20%
2019/12/03	7	62.49	6	62.20	62.50	1	6,279	0.02%
2019/12/02	14	62.46	7	62.21	62.30	7	6,303	0.11%
2019/11/29	34	63.71	34	62.51	62.80	0	6,357	0.00%
2019/11/28	16	63.08	9	63.04	63.40	7	6,317	0.11%
2019/11/27	7	61.59	19	62.73	62.60	-12	6,228	-0.19%
2019/11/26	20	62.81	216	62.65	62.30	-196	5,915	-3.31%	大賣/鉅額交易
2019/11/25	0	0.00	2	60.90	61.90	-2	5,640	-0.04%
2019/11/22	2	60.40	0	0.00	60.50	2	5,624	0.04%
2019/11/21	4	60.53	3	60.70	60.60	1	5,689	0.02%
2019/11/19	22	60.78	0	0.00	60.60	22	5,754	0.38%
2019/11/18	0	0.00	3	62.00	61.80	-3	5,727	-0.05%
2019/11/15	0	0.00	1	60.50	61.50	-1	5,763	-0.02%
2019/11/13	20	60.60	0	0.00	60.40	20	5,748	0.35%
2019/11/12	0	0.00	1	60.40	60.30	-1	5,779	-0.02%
2019/11/11	0	0.00	1	60.20	60.10	-1	5,816	-0.02%
2019/11/08	2	61.20	0	0.00	61.10	2	5,824	0.03%
2019/11/07	16	60.76	0	0.00	60.70	16	5,840	0.27%
2019/11/06	1	61.80	0	0.00	61.60	1	5,802	0.02%
2019/11/05	4	62.73	0	0.00	62.20	4	5,800	0.07%
2019/11/04	32	62.50	0	0.00	62.60	32	5,761	0.56%
2019/11/01	0	0.00	1	61.40	61.10	-1	5,616	-0.02%
2019/10/31	20	60.85	20	60.50	60.40	0	5,729	0.00%
2019/10/30	16	60.10	0	0.00	60.70	16	5,858	0.27%
2019/10/29	3	60.40	6	60.10	59.90	-3	5,913	-0.05%
2019/10/28	3	61.30	3	61.67	61.20	0	5,865	0.00%
2019/10/25	0	0.00	17	61.49	61.20	-17	5,863	-0.29%
2019/10/24	20	61.85	1	61.90	62.00	19	5,906	0.32%
2019/10/23	20	61.20	4	61.10	61.10	16	5,934	0.27%
2019/10/22	0	0.00	12	60.50	60.30	-12	5,994	-0.20%
2019/10/18	30	59.53	10.2	59.44	59.60	19.9	6,050	0.33%
2019/10/17	0	0.00	1	58.40	58.50	-1	6,041	-0.02%
2019/10/15	0	0.00	1	58.00	57.70	-1	6,207	-0.02%
2019/10/14	2	57.70	0	0.00	57.30	2	6,316	0.03%
2019/10/09	13	57.08	5	57.20	57.00	8	6,355	0.13%
2019/10/08	5	57.72	3	57.70	57.50	2	6,326	0.03%
2019/10/07	0	0.00	2	59.20	59.10	-2	6,446	-0.03%
2019/10/04	0	0.00	0.2	59.30	59.20	-0.2	6,556	0.00%
2019/10/03	31	59.32	2	58.90	58.90	29	6,588	0.44%
2019/10/02	5	59.20	0.2	59.50	59.20	4.8	6,596	0.07%
2019/10/01	1	58.00	0.2	58.50	58.40	0.8	6,620	0.01%
2019/09/27	1	57.00	1	57.90	57.50	0	6,683	0.00%
2019/09/26	4	58.98	0	0.00	58.10	4	6,755	0.06%
2019/09/24	2	59.25	0	0.00	58.80	2	7,255	0.03%
2019/09/23	3	58.63	0	0.00	58.60	3	7,281	0.04%
2019/09/20	7	58.86	0	0.00	58.50	7	7,282	0.10%
2019/09/19	1	59.90	0	0.00	59.80	1	7,180	0.01%
2019/09/18	2	59.60	0	0.00	59.70	2	7,220	0.03%
2019/09/17	12	59.55	0	0.00	59.50	12	7,192	0.17%
2019/09/16	15.1	60.91	0	0.00	61.00	15.1	7,126	0.21%
2019/09/12	28	63.75	0	0.00	63.40	28	7,180	0.39%
2019/09/11	0	0.00	2	63.50	63.50	-2	7,329	-0.03%
2019/09/10	2	63.00	0	0.00	63.00	2	7,299	0.03%
2019/09/09	2.3	63.23	2	64.20	63.20	0.3	7,261	0.00%
2019/09/06	1	65.10	4	64.65	64.30	-3	7,277	-0.04%
2019/09/05	31.3	65.05	0	0.00	64.10	31.3	7,245	0.43%
2019/09/04	12	63.60	16	63.61	63.80	-4	7,168	-0.06%
2019/09/03	1	63.70	70	63.60	63.40	-69	7,294	-0.95%
2019/08/30	2	62.40	1	62.40	62.60	1	7,377	0.01%
2019/08/28	4	60.58	0	0.00	60.90	4	7,596	0.05%
2019/08/27	10	60.90	1	60.90	60.50	9	7,664	0.12%
2019/08/26	6	60.83	0	0.00	60.60	6	7,810	0.08%
2019/08/23	1	61.60	1	62.10	62.30	0	7,845	0.00%
2019/08/21	1	62.50	0	0.00	62.20	1	7,882	0.01%
2019/08/16	4	61.70	0	0.00	62.00	4	8,637	0.05%
2019/08/14	20	63.00	0	0.00	62.10	20	9,019	0.22%
2019/08/13	1	61.70	0	0.00	61.60	1	9,115	0.01%
2019/08/12	10	62.90	0	0.00	62.50	10	9,207	0.11%
2019/08/08	10	62.50	0	0.00	62.40	10	9,224	0.11%
2019/08/07	0	0.00	1	62.30	61.80	-1	9,268	-0.01%
2019/08/02	21	60.94	0	0.00	60.80	21	9,463	0.22%
2019/08/01	4	63.15	2	63.30	63.00	2	9,370	0.02%
2019/07/30	5	64.40	0	0.00	63.30	5	9,468	0.05%
2019/07/29	10	65.20	0	0.00	64.80	10	9,725	0.10%
2019/07/26	2	64.70	66	64.40	64.60	-64	10,007	-0.64%
2019/07/25	3	64.30	1	64.50	64.70	2	10,123	0.02%
2019/07/24	5	67.26	3	67.30	67.30	2	10,078	0.02%
2019/07/23	0	0.00	21	67.19	67.50	-21	9,997	-0.21%
2019/07/22	63	67.28	0	0.00	67.30	63	10,012	0.63%
2019/07/19	5	66.00	1	66.60	66.40	4	10,063	0.04%
2019/07/18	2	65.90	176	65.71	65.10	-174	10,122	-1.72%	大賣/鉅額交易
2019/07/17	1	66.00	2	66.80	67.00	-1	10,026	-0.01%
2019/07/16	10	66.90	1	67.50	67.00	9	10,032	0.09%
2019/07/15	10	65.60	19	65.68	66.00	-9	9,885	-0.09%
2019/07/12	0	0.00	2	65.45	65.50	-2	9,921	-0.02%
2019/07/11	26	65.69	1	65.80	65.50	25	9,976	0.25%
2019/07/08	0	0.00	1	65.30	65.00	-1	10,023	-0.01%
2019/07/04	0	0.00	3	64.73	64.80	-3	10,070	-0.03%
2019/07/03	12	64.50	5	64.40	64.60	7	10,040	0.07%
2019/07/02	10	65.00	5	65.40	65.60	5	9,969	0.05%
2019/07/01	1	63.30	4	64.55	64.90	-3	9,925	-0.03%
2019/06/28	12	60.94	0	0.00	60.50	12	9,612	0.12%
2019/06/27	8	61.30	2	61.60	61.50	6	9,646	0.06%
2019/06/26	6	60.87	1	60.10	60.80	5	9,660	0.05%
2019/06/25	1	59.90	2	60.15	60.40	-1	9,666	-0.01%
2019/06/24	2	61.15	1	61.40	61.10	1	9,635	0.01%
2019/06/21	1	62.00	25	60.96	60.80	-24	9,674	-0.25%
2019/06/20	51	60.74	8	61.05	61.80	43	9,584	0.45%
2019/06/19	11	59.08	9	58.47	59.20	2	9,430	0.02%
2019/06/18	15	57.50	1	57.30	57.00	14	9,376	0.15%
2019/06/17	1	56.50	1	56.70	57.00	0	9,591	0.00%
2019/06/14	1	56.60	0	0.00	56.30	1	9,938	0.01%
2019/06/13	1	58.00	0	0.00	58.10	1	9,936	0.01%
2019/06/11	1	57.50	0	0.00	57.30	1	9,965	0.01%
2019/06/10	10	57.50	10	56.70	57.60	0	9,804	0.00%
2019/06/06	0	0.00	2	55.90	55.10	-2	9,743	-0.02%
2019/06/05	20	56.80	10	57.10	56.60	10	9,652	0.10%
2019/06/04	1	57.20	1	56.40	55.80	0	9,555	0.00%
2019/06/03	11	57.32	2	57.20	57.30	9	9,476	0.09%
2019/05/31	14	58.46	4	58.18	58.30	10	9,479	0.11%
2019/05/30	14	56.10	1	56.20	56.00	13	9,417	0.14%
2019/05/27	12	54.22	1	54.00	54.70	11	9,378	0.12%
2019/05/24	6	56.42	6	57.05	55.60	0	9,242	0.00%
2019/05/23	10	56.46	0	0.00	55.60	10	9,259	0.11%
2019/05/22	7	62.83	6	62.87	61.60	1	8,835	0.01%
2019/05/16	3	67.93	0	0.00	67.30	3	8,512	0.04%
2019/05/15	20	69.00	0	0.00	68.80	20	8,547	0.23%
2019/05/14	2	64.00	0	0.00	68.20	2	8,587	0.02%
2019/05/13	2	68.50	1	68.00	67.60	1	8,553	0.01%
2019/05/09	0	0.00	4	71.30	71.70	-4	8,565	-0.05%
2019/05/08	10	72.30	39	72.35	72.10	-29	8,627	-0.34%
2019/05/07	23	73.59	8	73.23	73.00	15	8,588	0.17%
2019/05/06	0	0.00	28	71.91	72.10	-28	8,464	-0.33%
2019/05/03	10	70.80	11	71.97	72.70	-1	8,301	-0.01%
2019/05/02	36	71.37	0	0.00	71.30	36	8,258	0.44%
2019/04/26	0	0.00	1	72.20	71.30	-1	8,221	-0.01%
2019/04/25	2	72.00	2	73.00	72.50	0	8,158	0.00%
2019/04/24	5	72.00	3	71.90	71.20	2	8,092	0.02%
2019/04/23	1	70.10	1	70.30	70.30	0	8,014	0.00%
2019/04/22	0	0.00	1	71.00	71.00	-1	7,933	-0.01%
2019/04/19	1	69.20	1	69.70	69.60	0	7,859	0.00%
2019/04/18	1	70.10	0	0.00	69.40	1	7,908	0.01%
2019/04/17	0	0.00	1	71.50	71.50	-1	7,871	-0.01%
2019/04/16	1	68.40	1	70.60	71.00	0	7,812	0.00%
2019/04/15	3	68.63	2	68.95	69.00	1	7,722	0.01%
2019/04/12	7	70.70	11	70.29	69.20	-4	7,806	-0.05%
2019/04/11	0	0.00	1	72.60	72.10	-1	7,751	-0.01%
2019/04/09	0	0.00	24	73.11	72.20	-24	7,665	-0.31%
2019/04/08	5	74.30	5	73.30	73.10	0	7,654	0.00%
2019/04/03	34	73.68	2	73.80	73.50	32	7,618	0.42%
2019/04/02	1	73.10	2	72.10	72.00	-1	7,558	-0.01%
2019/04/01	7	71.90	1	72.30	72.50	6	7,552	0.08%
2019/03/28	0	0.00	2	71.40	70.60	-2	7,486	-0.03%
2019/03/27	0	0.00	6	71.33	71.10	-6	7,489	-0.08%
2019/03/26	0	0.00	2	71.05	71.00	-2	7,478	-0.03%
2019/03/25	2	70.80	0	0.00	71.20	2	7,445	0.03%
2019/03/22	11	73.06	0	0.00	72.30	11	7,390	0.15%
2019/03/21	1	75.60	0	0.00	75.00	1	7,272	0.01%
2019/03/20	15	75.85	11	76.09	75.50	4	7,225	0.06%
2019/03/19	23	74.89	39	73.97	75.30	-16	7,156	-0.22%
2019/03/18	21	69.66	0	0.00	70.00	21	6,847	0.31%
2019/03/15	21	69.70	0	0.00	69.10	21	6,800	0.31%
2019/03/14	4	68.88	5	68.92	69.00	-1	6,800	-0.01%
2019/03/13	0	0.00	1	68.30	68.50	-1	6,946	-0.01%
2019/03/12	0	0.00	1	68.90	68.20	-1	7,133	-0.01%
2019/03/08	1	67.50	0	0.00	67.50	1	7,518	0.01%
2019/03/07	0	0.00	1	67.90	67.80	-1	7,544	-0.01%
2019/03/06	2	68.95	1	68.00	68.00	1	7,654	0.01%
2019/03/05	1	68.80	2	68.50	68.20	-1	7,669	-0.01%
2019/03/04	3	67.63	0	0.00	67.20	3	7,760	0.04%
2019/02/26	5	67.40	4	67.33	67.20	1	7,679	0.01%
2019/02/22	2	68.35	2	68.70	67.80	0	7,692	0.00%
2019/02/21	2	66.55	0	0.00	66.90	2	7,593	0.03%
2019/02/20	0	0.00	2	66.70	66.00	-2	7,611	-0.03%
2019/02/19	1	65.70	0	0.00	65.80	1	7,634	0.01%
2019/02/18	8	66.65	1	67.90	66.80	7	7,680	0.09%
2019/02/15	1	69.20	4	69.15	68.50	-3	7,661	-0.04%
2019/02/14	1	68.10	2	68.40	68.00	-1	7,634	-0.01%
2019/02/13	1	68.40	1	68.50	67.00	0	7,649	0.00%
2019/02/12	4	68.10	2	67.50	67.80	2	7,629	0.03%
2019/02/11	0	0.00	9	67.70	67.80	-9	7,714	-0.12%
2019/01/30	2	66.00	2	66.40	66.00	0	7,873	0.00%
2019/01/28	1	64.30	2	64.10	64.50	-1	7,957	-0.01%
2019/01/25	5	64.10	6	63.18	63.40	-1	8,103	-0.01%
2019/01/24	0	0.00	3	61.77	63.90	-3	8,265	-0.04%
2019/01/23	6	61.62	1	62.40	61.70	5	8,199	0.06%
2019/01/22	2	65.00	1	64.80	65.10	1	7,988	0.01%
2019/01/21	0	0.00	4	64.35	64.30	-4	7,936	-0.05%
2019/01/18	0	0.00	5	62.60	62.70	-5	7,898	-0.06%
2019/01/17	1	61.80	1	62.90	61.80	0	7,972	0.00%
2019/01/16	3	62.90	2	62.95	63.50	1	7,960	0.01%
2019/01/11	0	0.00	3	61.00	60.90	-3	7,973	-0.04%
2019/01/10	0	0.00	1	61.40	61.40	-1	7,984	-0.01%
2019/01/09	3	60.40	2	59.10	60.30	1	8,001	0.01%
2019/01/07	0	0.00	1	57.60	57.50	-1	7,979	-0.01%
2019/01/04	1	59.00	0	0.00	56.40	1	8,016	0.01%
2019/01/03	2	60.60	1	60.30	59.80	1	8,023	0.01%
2018/12/26	0	0.00	1	60.80	60.80	-1	8,213	-0.01%
2018/12/25	3	60.47	2	61.20	60.10	1	8,312	0.01%
2018/12/22	1	62.10	0	0.00	62.50	1	8,295	0.01%
2018/12/21	1	61.90	0	0.00	62.80	1	8,358	0.01%
2018/12/20	1	60.70	5	60.74	60.90	-4	8,558	-0.05%
2018/12/19	1	60.50	0	0.00	60.80	1	8,554	0.01%
2018/12/18	0	0.00	1	60.70	61.30	-1	8,578	-0.01%
2018/12/17	1	60.70	1	61.20	61.10	0	8,657	0.00%
2018/12/14	1	60.70	0	0.00	60.60	1	8,772	0.01%
2018/12/13	6	61.50	0	0.00	61.50	6	8,770	0.07%
2018/12/12	0	0.00	5	64.00	62.00	-5	8,743	-0.06%
2018/12/11	0	0.00	1	60.50	61.50	-1	8,564	-0.01%
2018/12/10	7	58.84	4	59.63	60.00	3	8,563	0.04%
2018/12/07	7	59.26	7	59.60	59.10	0	8,575	0.00%
2018/12/06	5	58.70	4	59.90	58.20	1	8,607	0.01%
2018/12/05	7	62.39	3	63.00	62.60	4	8,527	0.05%
2018/12/04	3	63.50	4	63.93	63.10	-1	8,441	-0.01%
2018/12/03	3	61.20	0	0.00	61.00	3	8,220	0.04%
2018/11/30	1	60.00	5	59.78	59.50	-4	8,169	-0.05%
2018/11/29	6	60.42	4	60.75	59.90	2	8,257	0.02%
2018/11/28	6	59.00	6	58.92	59.00	0	8,210	0.00%
2018/11/27	9	57.94	4	57.83	58.20	5	8,238	0.06%
2018/11/26	0	0.00	3	55.50	55.50	-3	8,183	-0.04%
2018/11/23	1	54.20	0	0.00	54.10	1	8,415	0.01%
2018/11/22	2	54.80	3	55.23	54.50	-1	8,620	-0.01%
2018/11/21	2	54.70	0	0.00	55.10	2	8,614	0.02%
2018/11/20	3	53.53	5	54.58	55.80	-2	8,547	-0.02%
2018/11/19	2	54.90	2	55.40	54.10	0	8,406	0.00%
2018/11/16	2	54.80	1	55.50	54.80	1	8,349	0.01%
2018/11/15	3	54.80	8	55.56	55.90	-5	8,243	-0.06%
2018/11/14	1	53.70	1	54.60	53.50	0	8,119	0.00%
2018/11/13	0	0.00	1	53.00	54.00	-1	8,069	-0.01%
2018/11/08	5	54.56	2	55.40	53.80	3	7,904	0.04%
2018/11/07	5	54.94	3	55.17	54.80	2	7,787	0.03%
2018/11/06	2	57.50	1	57.30	56.10	1	7,650	0.01%
2018/11/02	0	0.00	1	61.00	61.40	-1	7,391	-0.01%
2018/11/01	2	59.55	3	59.60	61.10	-1	7,228	-0.01%
2018/10/31	4	56.55	3	57.67	56.80	1	6,983	0.01%
2018/10/30	1	57.00	1	57.10	56.50	0	6,977	0.00%
2018/10/29	0	0.00	2	55.20	55.30	-2	6,984	-0.03%
2018/10/26	2	54.50	1	52.20	52.80	1	6,996	0.01%
2018/10/24	2	57.65	2	58.45	58.00	0	6,925	0.00%
2018/10/23	1	58.70	0	0.00	58.00	1	6,891	0.01%
2018/10/22	1	59.00	4	59.10	59.70	-3	6,896	-0.04%
2018/10/17	0	0.00	1	57.50	56.80	-1	6,934	-0.01%
2018/10/15	2	55.30	0	0.00	55.20	2	6,948	0.03%
2018/10/05	5	56.48	7	54.70	55.10	-2	7,012	-0.03%
2018/10/04	1	58.10	2	59.20	59.00	-1	7,104	-0.01%
2018/10/03	4	59.45	0	0.00	58.80	4	7,203	0.06%
2018/10/01	0	0.00	4	59.98	60.70	-4	7,363	-0.05%
2018/09/28	2	59.00	2	59.50	59.00	0	7,398	0.00%
2018/09/27	14	58.61	11	59.93	59.00	3	7,422	0.04%
2018/09/26	1	61.20	2	61.40	61.20	-1	7,261	-0.01%
2018/09/25	1	60.80	0	0.00	60.80	1	7,301	0.01%
2018/09/20	2	60.80	0	0.00	61.00	2	7,221	0.03%
2018/09/14	1	66.50	1	66.20	65.80	0	7,265	0.00%
2018/09/12	1	65.40	0	0.00	65.20	1	7,151	0.01%
2018/09/11	2	66.50	1	65.40	67.50	1	7,060	0.01%
2018/09/10	2	65.50	1	67.00	66.00	1	6,972	0.01%
2018/09/07	30	69.73	31	68.39	68.40	-1	6,897	-0.01%
2018/09/06	0	0.00	1	68.80	70.20	-1	6,824	-0.01%
2018/09/05	0	0.00	2	70.00	70.00	-2	6,777	-0.03%
2018/09/04	3	70.50	0	0.00	70.30	3	6,672	0.04%
2018/09/03	26	69.41	25	68.46	68.50	1	6,594	0.02%
2018/08/31	12	69.42	10	69.88	70.30	2	6,509	0.03%
2018/08/30	0	0.00	1	68.00	68.80	-1	6,386	-0.02%
2018/08/29	10	66.84	26	67.18	67.90	-16	6,219	-0.26%
2018/08/27	5	64.40	0	0.00	64.00	5	6,052	0.08%
2018/08/24	1	64.30	1	64.40	64.40	0	6,091	0.00%
2018/08/23	11	64.44	0	0.00	64.50	11	6,137	0.18%
2018/08/16	1	61.70	1	62.30	64.90	0	6,473	0.00%
2018/08/13	10	63.50	1	62.60	63.50	9	6,418	0.14%
2018/08/10	0	0.00	1	65.50	66.90	-1	6,285	-0.02%
2018/08/09	1	65.20	2	66.40	66.00	-1	6,275	-0.02%
2018/08/08	2	66.70	1	67.40	65.80	1	6,234	0.02%
2018/08/07	1	67.00	0	0.00	67.00	1	6,244	0.02%
2018/08/06	1	68.40	10	68.00	67.90	-9	6,283	-0.14%
2018/08/02	1	65.00	0	0.00	65.00	1	6,316	0.02%
2018/07/31	0	0.00	1	66.80	65.80	-1	6,390	-0.02%
2018/07/30	5	66.72	0	0.00	66.30	5	6,429	0.08%
2018/07/27	2	67.50	1	67.40	67.50	1	6,464	0.02%
2018/07/26	0	0.00	11	67.48	67.30	-11	6,523	-0.17%
2018/07/25	1	66.80	0	0.00	67.10	1	6,650	0.02%
2018/07/24	10	66.50	0	0.00	68.30	10	6,579	0.15%
2018/07/23	1	66.90	1	67.40	67.00	0	6,593	0.00%
2018/07/20	1	67.70	1	68.20	67.60	0	6,600	0.00%
2018/07/19	4	68.23	9	69.23	69.20	-5	6,575	-0.08%
2018/07/18	7	68.83	5	68.64	68.70	2	6,582	0.03%
2018/07/17	1	68.60	31	68.44	68.60	-30	6,553	-0.46%
2018/07/16	18	67.77	1	68.10	67.20	17	6,443	0.26%
2018/07/12	15	67.13	28	68.30	66.60	-13	6,459	-0.20%
2018/07/11	1	66.70	0	0.00	67.20	1	6,367	0.02%
2018/07/10	5	67.38	5	66.78	67.00	0	6,380	0.00%
2018/07/09	2	64.50	4	66.30	66.90	-2	6,331	-0.03%
2018/07/06	5	64.30	6	64.07	63.00	-1	6,209	-0.02%
2018/07/05	2	64.60	10	65.80	64.60	-8	6,229	-0.13%
2018/07/04	6	65.30	0	0.00	64.40	6	6,281	0.10%
2018/07/03	5	64.04	1	64.30	63.50	4	6,254	0.06%
2018/07/02	1	63.30	1	64.00	63.30	0	6,272	0.00%
2018/06/29	3	61.87	1	61.30	63.30	2	6,310	0.03%
2018/06/27	0	0.00	1	60.40	60.60	-1	6,340	-0.02%
2018/06/26	5	60.72	0	0.00	60.10	5	6,554	0.08%
2018/06/25	1	63.30	1	64.10	63.70	0	6,651	0.00%
2018/06/22	3	63.63	1	63.80	63.60	2	6,929	0.03%
2018/06/21	0	0.00	1	63.90	63.70	-1	7,020	-0.01%
2018/06/20	0	0.00	3	62.97	63.40	-3	7,092	-0.04%
2018/06/19	3	63.13	0	0.00	62.80	3	7,201	0.04%
2018/06/14	2	64.45	2	64.65	64.30	0	7,251	0.00%
2018/06/13	1	64.40	1	63.70	63.50	0	7,270	0.00%
2018/06/12	1	64.90	1	64.00	64.00	0	7,350	0.00%
2018/06/07	1	67.50	0	0.00	66.00	1	7,717	0.01%
2018/06/06	3	66.37	3	67.20	66.10	0	7,722	0.00%
2018/06/01	6	62.48	1	63.20	62.60	5	7,776	0.06%
2018/05/30	0	0.00	5	63.30	63.50	-5	7,992	-0.06%
2018/05/29	15	66.75	6	65.78	64.90	9	8,167	0.11%
2018/05/17	0	0.00	1	64.70	64.40	-1	9,066	-0.01%
2018/05/16	1	63.60	0	0.00	63.80	1	9,110	0.01%
2018/05/14	0	0.00	5	62.46	64.40	-5	9,308	-0.05%
2018/05/11	2	61.90	4	62.58	62.00	-2	9,289	-0.02%
2018/05/10	0	0.00	1	60.30	60.70	-1	9,225	-0.01%
2018/05/09	2	60.10	0	0.00	60.20	2	9,260	0.02%
2018/05/08	3	59.30	9	59.10	59.80	-6	9,247	-0.06%
2018/05/07	3	57.30	0	0.00	57.00	3	9,287	0.03%
2018/05/04	6	58.75	4	59.43	58.80	2	9,340	0.02%
2018/05/03	3	60.03	0	0.00	59.00	3	9,347	0.03%
2018/05/02	0	0.00	5	61.30	62.60	-5	9,378	-0.05%
2018/04/30	3	58.50	1	58.40	59.30	2	9,381	0.02%
2018/04/27	3	57.40	1	60.00	57.60	2	9,469	0.02%
2018/04/26	2	59.60	2	60.10	59.30	0	9,446	0.00%
2018/04/25	2	60.55	1	61.40	59.60	1	9,596	0.01%
2018/04/24	4	61.33	5	61.92	61.10	-1	9,726	-0.01%
2018/04/23	3	62.73	1	63.00	62.30	2	9,687	0.02%
2018/04/20	1	63.80	1	64.40	64.30	0	9,786	0.00%
2018/04/19	1	63.90	1	64.30	64.60	0	10,048	0.00%
2018/04/18	3	64.60	8	64.19	63.70	-5	10,150	-0.05%
2018/04/17	4	63.75	1	63.60	64.50	3	10,495	0.03%
2018/04/16	4	62.50	1	62.20	62.00	3	10,372	0.03%
2018/04/13	1	63.60	0	0.00	63.00	1	10,268	0.01%
2018/04/12	2	63.00	4	63.35	63.10	-2	10,241	-0.02%
2018/04/11	10	63.75	0	0.00	63.30	10	10,183	0.10%
2018/04/10	3	63.33	1	63.20	63.00	2	10,095	0.02%
2018/04/09	1	64.30	2	64.75	64.20	-1	9,980	-0.01%
2018/04/03	1	64.70	3	64.80	64.40	-2	9,903	-0.02%
2018/04/02	1	67.30	1	67.10	66.30	0	9,875	0.00%
2018/03/31	0	0.00	1	67.10	67.10	-1	9,895	-0.01%
2018/03/30	2	68.00	0	0.00	67.30	2	9,954	0.02%
2018/03/29	6	66.85	7	67.09	68.50	-1	10,020	-0.01%
2018/03/28	7	63.53	3	64.37	64.00	4	9,747	0.04%
2018/03/27	67	64.98	66	64.49	65.40	1	9,494	0.01%
2018/03/26	4	67.28	7	67.03	66.60	-3	9,229	-0.03%
2018/03/23	0	0.00	2	67.60	67.30	-2	9,172	-0.02%
2018/03/21	10	69.40	0	0.00	69.50	10	9,133	0.11%
2018/03/20	3	68.97	6	68.93	69.00	-3	9,509	-0.03%
2018/03/19	2	70.70	0	0.00	70.00	2	9,612	0.02%
2018/03/16	1	69.70	1	69.70	71.60	0	9,597	0.00%
2018/03/15	7	70.97	5	71.10	71.20	2	9,530	0.02%
2018/03/14	1	69.70	1	69.50	70.20	0	9,456	0.00%
2018/03/13	3	70.67	3	71.10	69.30	0	9,385	0.00%
2018/03/09	2	67.60	0	0.00	68.30	2	9,170	0.02%
2018/03/08	1	67.80	0	0.00	68.30	1	9,212	0.01%
2018/03/07	6	68.77	1	68.30	68.30	5	9,197	0.05%
2018/03/06	1	68.90	8	69.88	70.00	-7	9,313	-0.08%
2018/03/05	3	68.47	0	0.00	67.30	3	9,315	0.03%
2018/03/02	9	68.56	7	70.16	70.10	2	9,268	0.02%
2018/03/01	8	68.16	3	67.00	67.40	5	9,158	0.05%
2018/02/27	5	71.10	4	70.28	68.50	1	9,426	0.01%
2018/02/26	17	70.02	16	70.99	70.80	1	9,317	0.01%
2018/02/23	0	0.00	27	68.41	70.30	-27	9,106	-0.30%
2018/02/09	5	62.66	20	63.10	62.20	-15	8,821	-0.17%
2018/02/08	0	0.00	1	65.10	65.20	-1	8,771	-0.01%
2018/02/07	1	65.80	6	65.72	63.30	-5	8,799	-0.06%
2018/02/06	6	61.92	0	0.00	62.50	6	8,720	0.07%
2018/02/05	1	63.20	5	64.02	64.90	-4	8,674	-0.05%
2018/02/02	6	65.05	0	0.00	65.50	6	8,663	0.07%
2018/02/01	10	67.70	0	0.00	65.10	10	8,771	0.11%
2018/01/31	1	65.90	0.5	67.10	67.40	0.5	8,863	0.01%
2018/01/30	1.5	67.13	1	67.80	66.10	0.5	8,844	0.01%
2018/01/29	4	69.23	2	69.50	69.30	2	8,766	0.02%
2018/01/26	2	66.80	1	67.20	67.40	1	8,731	0.01%
2018/01/22	0	0.00	1	66.00	66.80	-1	8,594	-0.01%
2018/01/19	0	0.00	2	66.20	66.30	-2	8,681	-0.02%
2018/01/18	1	65.50	1.1	65.85	65.50	-0.1	8,722	0.00%
2018/01/16	0	0.00	1	63.70	65.00	-1	8,693	-0.01%
2018/01/15	10	65.00	10	64.50	64.30	0	8,858	0.00%
2018/01/12	0	0.00	3	61.77	61.50	-3	8,642	-0.03%
2018/01/11	1	59.50	41	60.06	60.90	-40	8,590	-0.47%
2018/01/10	1	56.50	3	57.00	58.50	-2	8,431	-0.02%
2018/01/09	2	56.40	0	0.00	56.30	2	8,517	0.02%
2018/01/08	5	57.20	3	57.70	58.00	2	8,802	0.02%
2018/01/05	10	57.00	1	57.20	57.10	9	9,082	0.10%
2018/01/03	6	55.92	3	56.17	56.30	3	9,327	0.03%