頎邦 (6147)-華南永昌-桃園券商分點個股進出

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－華南永昌-桃園券商分點個股進出

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

華南永昌-桃園券商分點個股進出
華南永昌-桃園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%
2024/04/19	1	74.80	0	0.00	74.40	1	6,346	0.02%
2024/04/15	2	77.90	0	0.00	77.80	2	6,135	0.03%
2024/04/10	0	0.00	5	78.00	77.60	-5	6,233	-0.08%
2024/04/01	5	78.00	0	0.00	77.50	5	6,276	0.08%
2024/03/29	0	0.00	83	79.76	79.00	-83	6,260	-1.33%
2024/03/28	0	0.00	0	77.40	77.90	0	5,909	0.00%
2024/03/27	0	0.00	20	74.80	75.80	-20	5,749	-0.35%
2024/03/26	0	0.00	10	75.50	73.90	-10	5,745	-0.17%
2024/03/25	3	75.80	1.3	76.28	75.10	1.7	5,797	0.03%
2024/03/22	3	76.60	5	76.06	75.70	-2	5,850	-0.03%
2024/03/21	3	78.37	2	78.30	78.20	1	5,888	0.02%
2024/03/20	3	80.40	25	80.04	77.60	-22	5,965	-0.37%
2024/03/19	1	80.70	24	79.48	78.50	-23	6,188	-0.37%
2024/03/18	0	76.50	0	0.00	77.40	0	6,031	0.00%
2024/03/15	1	77.10	1	76.80	76.50	0	6,014	0.00%
2024/03/14	3	77.33	2	77.30	77.50	1	5,953	0.02%
2024/03/13	0	0.00	2	78.70	79.00	-2	5,829	-0.03%
2024/03/12	1	77.10	0	0.00	76.80	1	5,618	0.02%
2024/03/08	2	77.40	37	76.16	75.40	-35	5,481	-0.64%
2024/03/07	2	74.00	42	73.48	74.60	-40	5,104	-0.78%
2024/03/06	0	0.00	0	73.40	73.80	0	5,033	0.00%
2024/03/01	1	71.80	3	72.00	71.30	-2	5,042	-0.04%
2024/02/26	0	0.00	0	73.60	73.70	0	4,901	0.00%
2024/02/23	0	74.20	40	74.80	74.00	-40	4,829	-0.83%
2024/02/20	0	0.00	1	70.60	70.40	-1	4,458	-0.02%
2024/02/19	2	70.80	0	0.00	71.00	2	4,447	0.04%
2024/02/16	9	69.91	0	0.00	70.00	9	4,423	0.20%
2024/02/15	7	70.06	0	0.00	69.60	7	4,372	0.16%
2024/02/05	0	0.00	1	70.80	71.00	-1	4,309	-0.02%
2024/01/30	1	72.00	0	0.00	71.60	1	4,194	0.02%
2024/01/29	2	72.60	0	0.00	72.60	2	4,192	0.05%
2024/01/25	7	74.19	0	0.00	73.90	7	4,201	0.17%
2024/01/24	0	0.00	1	74.30	74.20	-1	4,207	-0.02%
2024/01/23	1	74.10	0	0.00	74.20	1	4,222	0.02%
2024/01/19	15	73.03	0	0.00	73.50	15	4,239	0.35%
2024/01/17	3	73.20	0	0.00	73.00	3	4,229	0.07%
2024/01/04	1	74.30	7	74.53	74.50	-6	4,072	-0.15%
2024/01/03	2	73.00	0	0.00	74.30	2	4,021	0.05%
2024/01/02	2	72.45	7	72.50	73.80	-5	3,963	-0.13%
2023/12/29	2	72.00	0	0.00	72.30	2	3,895	0.05%
2023/12/28	1	72.70	0	0.00	72.80	1	3,869	0.03%
2023/12/27	4	73.10	2	73.65	72.90	2	3,858	0.05%
2023/12/25	1	72.50	0	0.00	72.30	1	3,766	0.03%
2023/12/22	1	72.90	0	0.00	73.30	1	3,742	0.03%
2023/12/21	4	72.80	0	0.00	73.50	4	3,659	0.11%
2023/12/20	9	73.39	1	73.60	74.00	8	3,558	0.22%
2023/12/19	9	73.43	2	73.80	72.60	7	3,435	0.20%
2023/12/18	10	75.40	5	76.90	75.30	5	3,301	0.15%
2023/12/15	0	0.00	2	77.00	76.80	-2	3,202	-0.06%
2023/12/13	0	0.00	9	73.50	73.80	-9	2,631	-0.34%
2023/12/04	10	71.40	0	0.00	71.50	10	2,777	0.36%
2023/11/29	1	71.10	1.2	71.30	71.30	-0.2	2,913	-0.01%
2023/11/28	0	0.00	4	70.75	71.00	-4	2,910	-0.14%
2023/11/08	2	69.70	0	0.00	69.70	2	3,253	0.06%
2023/11/07	0	0.00	1	70.10	70.10	-1	3,249	-0.03%
2023/11/02	1	68.80	1	69.10	69.40	0	3,346	0.00%
2023/10/27	2	67.50	0	0.00	67.50	2	3,386	0.06%
2023/10/25	1	69.10	0	0.00	68.90	1	3,596	0.03%
2023/10/23	0	0.00	3	69.80	69.10	-3	3,606	-0.08%
2023/10/19	3	67.80	0	0.00	68.20	3	3,574	0.08%
2023/10/11	2	67.10	1	67.30	66.80	1	3,656	0.03%
2023/10/06	0	0.00	2	68.10	68.10	-2	3,672	-0.05%
2023/10/02	2	68.60	1	69.00	68.70	1	3,742	0.03%
2023/09/28	0	0.00	1	68.70	68.20	-1	3,757	-0.03%
2023/09/27	1	67.80	0	67.90	67.90	1	3,786	0.03%
2023/09/26	0	0.00	1	68.40	68.10	-1	3,797	-0.03%
2023/09/20	2.1	70.56	2	69.00	69.00	0.1	3,746	0.00%
2023/09/19	0	0.00	1	71.90	71.00	-1	3,677	-0.03%
2023/09/18	2	71.85	0	0.00	71.30	2	3,642	0.05%
2023/09/15	1	72.30	3.1	71.74	71.30	-2.1	3,624	-0.06%
2023/09/14	4	71.30	4	71.00	71.00	0	3,558	0.00%
2023/09/13	6.1	71.58	5	71.22	71.20	1.1	3,548	0.03%
2023/09/12	8	71.45	7	71.66	71.50	1	3,585	0.03%
2023/09/11	5	70.76	6	70.97	70.90	-1	3,580	-0.03%
2023/09/08	26	70.89	6	71.02	70.90	20	3,587	0.56%
2023/09/07	7	71.86	6	71.85	71.50	1	3,566	0.03%
2023/09/06	6	71.10	12	71.87	72.00	-6	3,501	-0.17%
2023/09/05	5	69.68	4	70.10	70.10	1	3,326	0.03%
2023/09/04	4	69.30	4	69.80	69.80	0	3,351	0.00%
2023/09/01	4	69.70	4	69.30	69.20	0	3,398	0.00%
2023/08/31	19	69.87	10.1	69.83	69.80	8.9	3,404	0.26%
2023/08/30	4	69.20	4	69.00	69.00	0	3,317	0.00%
2023/08/29	4	68.80	2	69.00	69.00	2	3,368	0.06%
2023/08/28	2	68.70	1	68.90	68.90	1	3,370	0.03%
2023/08/24	2	67.40	3	67.20	67.20	-1	3,303	-0.03%
2023/08/23	2	66.50	1	66.80	66.80	1	3,304	0.03%
2023/08/14	0	0.00	5	67.20	67.00	-5	3,157	-0.16%
2023/08/09	2	67.40	6	66.63	67.00	-4	3,141	-0.13%
2023/08/07	4	68.80	0	0.00	68.70	4	3,077	0.13%
2023/08/04	1	68.00	0	0.00	68.40	1	3,076	0.03%
2023/08/01	3	69.10	5	68.08	68.20	-2	3,055	-0.07%
2023/07/31	17	69.90	0	0.00	69.40	17	3,017	0.56%
2023/07/28	1	69.60	1	69.20	69.40	0	2,937	0.00%
2023/07/17	2	66.10	0	0.00	66.50	2	2,986	0.07%
2023/07/14	1	65.30	0	0.00	65.30	1	2,957	0.03%
2023/07/04	1	63.10	0	0.00	62.90	1	3,006	0.03%
2023/06/28	5	63.30	0	0.00	63.00	5	3,124	0.16%
2023/06/13	0	0.00	5	69.80	69.80	-5	2,824	-0.18%
2023/06/09	0	0.00	1	69.90	69.90	-1	2,799	-0.04%
2023/05/19	3	65.50	0	0.00	65.40	3	3,184	0.09%
2023/05/18	2	65.60	0	0.00	65.70	2	3,157	0.06%
2023/05/15	1	64.80	0	0.00	64.70	1	3,120	0.03%
2023/05/10	5	65.10	0	0.00	65.00	5	3,166	0.16%
2023/04/27	1	66.30	0	0.00	67.30	1	3,154	0.03%
2023/04/26	0	0.00	10	65.70	66.70	-10	3,108	-0.32%
2023/04/13	15	68.90	0	0.00	69.30	15	2,843	0.53%
2023/04/06	15	69.40	0	0.00	69.90	15	2,677	0.56%
2023/03/29	0	70.00	0	0.00	68.40	0	2,575	0.00%
2023/03/27	0	70.10	5	69.90	70.60	-5	2,549	-0.20%
2023/03/14	0	0.00	7	69.74	69.20	-7	2,382	-0.29%
2023/03/09	0	0.00	1	70.90	70.90	-1	2,292	-0.04%
2023/03/03	0	68.90	0	0.00	69.00	0	2,012	0.00%
2023/03/02	5	68.50	0	0.00	69.00	5	1,967	0.25%
2023/03/01	1	67.50	2	68.20	69.00	-1	1,912	-0.05%
2023/02/24	2	67.40	0	0.00	67.30	2	1,805	0.11%
2023/02/13	0	0.00	3	63.30	63.30	-3	1,847	-0.16%
2023/02/10	0	0.00	2	64.10	64.00	-2	1,853	-0.11%
2023/02/07	0	0.00	2	63.30	63.40	-2	1,778	-0.11%
2023/02/03	0	0.00	1	62.50	63.30	-1	1,753	-0.06%
2023/02/02	2	62.00	0	0.00	61.80	2	1,701	0.12%
2023/01/16	0	0.00	25	60.66	60.40	-25	1,661	-1.50%
2023/01/13	1	61.00	0	0.00	60.90	1	1,674	0.06%
2023/01/12	5	61.00	0	0.00	61.00	5	1,670	0.30%
2023/01/11	20	60.50	0	0.00	60.60	20	1,673	1.20%
2022/12/29	0	0.00	1	59.20	58.90	-1	1,700	-0.06%
2022/11/16	0	0.00	10	59.40	59.50	-10	1,979	-0.51%
2022/11/10	10	56.80	0	0.00	57.10	10	1,879	0.53%
2022/10/19	0	0.00	1	53.80	53.10	-1	2,109	-0.05%
2022/10/13	1	49.55	0	0.00	49.45	1	2,365	0.04%
2022/10/04	2	51.30	0	0.00	51.40	2	2,727	0.07%
2022/09/28	1	50.00	0	0.00	50.00	1	2,880	0.03%
2022/09/05	2	56.30	0	0.00	55.60	2	3,238	0.06%
2022/08/16	0	0.00	1	56.40	56.50	-1	3,288	-0.03%
2022/08/10	1	55.50	0	0.00	55.10	1	3,237	0.03%
2022/08/08	10	54.70	0	0.00	55.70	10	3,223	0.31%
2022/08/01	1	55.10	0	0.00	55.60	1	3,115	0.03%
2022/07/26	0	0.00	30	54.40	54.30	-30	3,109	-0.96%
2022/07/21	30	54.78	1	54.10	55.20	29	3,108	0.93%
2022/07/20	0.3	54.60	0	0.00	54.90	0.3	3,053	0.01%
2022/07/18	2	58.85	0	0.00	59.80	2	2,812	0.07%
2022/07/14	0.3	56.00	0	0.00	56.00	0.3	2,729	0.01%
2022/07/08	5	57.20	0	0.00	57.60	5	2,699	0.19%
2022/07/07	0	0.00	2	54.50	56.00	-2	2,654	-0.08%
2022/07/05	2	56.70	0	0.00	57.00	2	2,616	0.08%
2022/06/30	0	0.00	1	59.90	59.30	-1	2,660	-0.04%
2022/06/29	0.1	62.70	0	0.00	61.80	0.1	2,613	0.00%
2022/06/24	2	63.85	0	0.00	64.20	2	2,609	0.08%
2022/06/23	0.1	64.30	0	0.00	64.40	0.1	2,603	0.00%
2022/06/22	0	0.00	1	64.80	64.80	-1	2,584	-0.04%
2022/06/17	0	0.00	5	66.52	68.30	-5	2,609	-0.19%
2022/06/15	1	68.00	0	0.00	68.00	1	2,556	0.04%
2022/06/10	0.1	69.50	0	0.00	69.30	0.1	2,721	0.00%
2022/05/31	1	69.10	0	0.00	69.40	1	3,431	0.03%
2022/05/30	0	0.00	1	69.10	69.10	-1	3,610	-0.03%
2022/05/19	2	69.00	0	0.00	69.10	2	4,244	0.05%
2022/05/09	0	0.00	2	67.60	67.50	-2	4,427	-0.05%
2022/05/05	0	68.00	0	0.00	68.10	0	4,489	0.00%
2022/05/04	5	67.50	0	0.00	67.40	5	4,506	0.11%
2022/05/03	1	67.20	0	0.00	67.30	1	4,581	0.02%
2022/04/28	1	67.70	0	0.00	67.50	1	4,708	0.02%
2022/04/27	0.5	66.04	12	65.98	66.20	-11.5	4,755	-0.24%
2022/04/26	0	0.00	1	67.10	67.10	-1	4,793	-0.02%
2022/04/22	0.2	68.90	0	0.00	68.90	0.2	5,101	0.00%
2022/04/21	0.3	68.90	1	68.70	68.70	-0.7	5,231	-0.01%
2022/04/20	0	0.00	1	68.50	68.40	-1	5,576	-0.02%
2022/04/19	12	68.83	0	0.00	68.60	12	5,707	0.21%
2022/04/18	0	0.00	1	69.00	68.70	-1	5,891	-0.02%
2022/04/15	0	0.00	3	66.50	67.20	-3	5,900	-0.05%
2022/04/14	0	0.00	1	66.80	66.90	-1	5,940	-0.02%
2022/04/13	0	0.00	3	66.70	67.00	-3	5,980	-0.05%
2022/04/12	0	0.00	1	66.10	66.40	-1	6,020	-0.02%
2022/04/07	2	67.20	25	67.20	67.20	-23	6,010	-0.38%
2022/04/06	0	0.00	20	68.60	68.60	-20	5,998	-0.33%
2022/03/31	0	0.00	1	69.10	69.10	-1	6,024	-0.02%
2022/03/30	3	69.50	0	0.00	69.40	3	6,038	0.05%
2022/03/29	20	69.80	1	69.80	69.70	19	6,019	0.32%
2022/03/28	0	0.00	5	70.00	70.10	-5	6,014	-0.08%
2022/03/24	0	71.20	2	71.50	71.50	-2	5,988	-0.03%
2022/03/23	1.5	71.60	0	0.00	71.20	1.5	6,099	0.02%
2022/03/22	5	71.70	14	71.61	71.90	-9	6,060	-0.15%
2022/03/21	0.3	71.30	4	71.40	71.30	-3.7	6,057	-0.06%
2022/03/18	0	0.00	2	71.30	71.80	-2	6,091	-0.03%
2022/03/17	0	0.00	1	70.20	70.90	-1	6,092	-0.02%
2022/03/16	2	68.90	10	69.28	69.10	-8	6,106	-0.13%
2022/03/15	5.2	69.55	0	0.00	69.50	5.2	6,110	0.09%
2022/03/10	25	72.12	6	72.50	71.20	19	6,140	0.31%
2022/03/09	8	70.98	0	0.00	71.60	8	5,957	0.13%
2022/03/08	0	0.00	1	68.80	68.90	-1	5,926	-0.02%
2022/03/07	2	69.95	68	69.04	69.10	-66	5,954	-1.11%
2022/03/04	5	71.94	0	0.00	71.10	5	5,901	0.08%
2022/03/03	4	72.47	13	72.64	72.60	-9	5,821	-0.15%
2022/03/02	7	70.50	0	0.00	70.90	7	5,710	0.12%
2022/03/01	39	71.05	6	71.23	71.00	33	5,644	0.58%
2022/02/25	1	68.00	0	0.00	68.90	1	5,436	0.02%
2022/02/24	0	0.00	2	66.90	66.80	-2	5,384	-0.04%
2022/02/22	0	0.00	2	68.30	68.30	-2	5,427	-0.04%
2022/02/21	0	0.00	3	68.90	69.50	-3	5,524	-0.05%
2022/02/18	0	0.00	6	68.90	68.90	-6	5,625	-0.11%
2022/02/17	0	0.00	1	68.10	68.80	-1	5,766	-0.02%
2022/02/16	10	68.35	0	0.00	68.00	10	5,908	0.17%
2022/02/14	7	68.07	0	0.00	68.10	7	6,058	0.12%
2022/02/11	10	69.25	0	0.00	69.30	10	6,065	0.16%
2022/02/09	10	69.00	0	0.00	69.00	10	6,181	0.16%
2022/02/07	1	67.40	0	0.00	67.80	1	6,251	0.02%
2022/01/26	0	0.00	2	68.45	67.90	-2	6,270	-0.03%
2022/01/25	0.5	68.60	13	68.30	68.00	-12.5	6,349	-0.20%
2022/01/24	0.5	68.70	27	68.85	68.70	-26.5	6,324	-0.42%
2022/01/20	1	69.70	0	0.00	70.00	1	6,570	0.02%
2022/01/18	2	70.50	2	70.00	70.00	0	6,512	0.00%
2022/01/17	1	69.70	10.2	69.31	69.80	-9.2	6,332	-0.15%
2022/01/14	3	68.03	0	0.00	68.20	3	6,251	0.05%
2022/01/13	1	68.70	22	69.09	69.00	-21	6,178	-0.34%
2022/01/12	1	67.70	0	0.00	68.00	1	5,884	0.02%
2022/01/11	5	67.80	2	67.70	67.90	3	5,789	0.05%
2022/01/10	7	67.03	0	0.00	67.20	7	5,604	0.12%
2022/01/07	0	0.00	0.1	66.30	66.40	-0.1	5,575	0.00%
2022/01/03	0	66.90	0	0.00	66.80	0	5,891	0.00%
2021/12/29	0	0.00	2	66.90	66.40	-2	5,926	-0.03%
2021/12/28	0	0.00	2	67.30	66.90	-2	5,968	-0.03%
2021/12/27	1	67.00	1	67.00	67.10	0	6,008	0.00%
2021/12/24	5	66.10	1	66.10	66.10	4	6,032	0.07%
2021/12/23	0	0.00	1	66.10	66.00	-1	6,077	-0.02%
2021/12/22	1	65.40	1	65.50	65.50	0	6,209	0.00%
2021/12/21	0	0.00	30	65.00	65.40	-30	6,223	-0.48%
2021/12/20	5	64.70	20	65.00	64.90	-15	6,219	-0.24%
2021/12/17	7	65.10	0	0.00	65.10	7	6,237	0.11%
2021/12/15	0.2	65.80	0	0.00	65.30	0.2	6,181	0.00%
2021/12/14	22	65.76	7	65.94	65.70	15	6,194	0.24%
2021/12/13	10	66.63	0	0.00	66.70	10	6,159	0.16%
2021/12/10	0	0.00	2	66.75	66.90	-2	6,196	-0.03%
2021/12/09	3	66.17	2	66.70	66.30	1	6,246	0.02%
2021/12/07	7	67.20	0	0.00	67.10	7	6,240	0.11%
2021/12/06	20	67.72	1	67.60	67.50	19	6,299	0.30%
2021/12/03	2	67.40	2	67.80	67.60	0	6,489	0.00%
2021/12/02	1	67.80	0	0.00	67.80	1	6,877	0.01%
2021/12/01	30	67.80	2	67.90	67.90	28	8,230	0.34%
2021/11/30	2	67.15	0	0.00	67.00	2	8,300	0.02%
2021/11/29	5	66.20	0	0.00	66.60	5	8,409	0.06%
2021/11/26	0	0.00	3	66.23	66.20	-3	8,647	-0.03%
2021/11/25	0	0.00	1	67.50	67.20	-1	8,665	-0.01%
2021/11/24	5	67.04	14	66.90	67.30	-9	8,766	-0.10%
2021/11/23	16	67.74	6	67.60	67.60	10	8,957	0.11%
2021/11/22	0	0.00	15	67.87	68.30	-15	8,989	-0.17%
2021/11/18	4	67.25	11	67.35	67.20	-7	9,051	-0.08%
2021/11/17	1	66.50	0	0.00	66.90	1	8,947	0.01%
2021/11/16	25	67.34	7	66.84	66.80	18	8,857	0.20%
2021/11/15	6	68.12	38	68.20	68.20	-32	8,763	-0.37%
2021/11/12	13	66.38	5	66.70	66.70	8	8,674	0.09%
2021/11/11	1	65.20	0	0.00	64.90	1	8,625	0.01%
2021/11/10	0	0.00	2	66.10	66.00	-2	8,639	-0.02%
2021/11/09	0	0.00	2	66.30	66.00	-2	8,759	-0.02%
2021/11/04	30	65.20	0	0.00	65.20	30	8,919	0.34%
2021/11/02	1	64.70	0	0.00	63.60	1	9,371	0.01%
2021/11/01	0	0.00	2	65.20	65.10	-2	9,820	-0.02%
2021/10/29	15	64.48	0	0.00	64.30	15	10,157	0.15%
2021/10/28	8	65.10	2	64.90	65.20	6	10,080	0.06%
2021/10/27	0	0.00	2	64.30	64.50	-2	9,998	-0.02%
2021/10/25	1	63.00	0	0.00	63.10	1	10,223	0.01%
2021/10/22	3	62.40	0	0.00	63.40	3	10,272	0.03%
2021/10/21	1	62.70	0	0.00	62.00	1	10,391	0.01%
2021/10/20	0	0.00	1	63.40	62.50	-1	10,371	-0.01%
2021/10/19	1	62.30	0	0.00	62.60	1	10,431	0.01%
2021/10/15	2	62.70	0	0.00	62.10	2	10,594	0.02%
2021/10/13	2	61.15	0	0.00	61.00	2	10,799	0.02%
2021/10/12	1	62.30	0	0.00	62.00	1	10,866	0.01%
2021/10/08	2	64.50	0	0.00	63.30	2	11,163	0.02%
2021/10/05	0	0.00	1	63.30	65.40	-1	11,117	-0.01%
2021/10/04	22	65.65	1	65.60	65.00	21	11,081	0.19%
2021/10/01	3	66.90	6	67.80	67.30	-3	11,063	-0.03%
2021/09/29	23	67.94	0	0.00	67.20	23	11,088	0.21%
2021/09/28	1	69.80	0	0.00	70.10	1	10,983	0.01%
2021/09/27	4	71.00	0	0.00	70.80	4	10,972	0.04%
2021/09/23	1	71.00	0	0.00	71.00	1	10,987	0.01%
2021/09/22	10	70.40	2	70.20	70.50	8	11,005	0.07%
2021/09/15	1	72.20	0	0.00	71.80	1	11,200	0.01%
2021/09/14	2	72.50	0	0.00	72.70	2	11,146	0.02%
2021/09/13	5	73.80	0	0.00	73.70	5	11,062	0.05%
2021/09/10	0	0.00	2	74.10	74.50	-2	11,038	-0.02%
2021/09/09	1	73.50	0	0.00	73.50	1	10,992	0.01%
2021/09/08	2	73.30	4	73.90	73.30	-2	10,921	-0.02%
2021/09/07	8	76.55	2	74.15	74.40	6	10,732	0.06%
2021/09/06	115.1	78.83	116	87.38	78.00	-0.9	10,307	-0.01%	大買/大賣/
2021/09/03	0	0.00	3	80.53	81.10	-3	8,879	-0.03%
2021/09/02	13	79.17	16	79.48	79.40	-3	8,739	-0.03%
2021/09/01	1	80.40	3	78.00	80.40	-2	8,616	-0.02%
2021/08/31	5	76.98	0	0.00	77.10	5	8,442	0.06%
2021/08/30	3	76.53	0	0.00	77.00	3	8,363	0.04%
2021/08/27	23	74.76	31	75.25	75.80	-8	8,235	-0.10%
2021/08/26	10	73.37	10	73.00	73.70	0	8,014	0.00%
2021/08/25	13	72.34	6	72.88	72.50	7	7,914	0.09%
2021/08/24	3	74.30	3	73.10	73.60	0	7,814	0.00%
2021/08/20	3	73.13	2	73.10	73.20	1	7,784	0.01%
2021/08/18	5	73.44	4	73.70	75.00	1	7,769	0.01%
2021/08/17	0	0.00	3	73.67	73.60	-3	7,721	-0.04%
2021/08/16	1	73.40	1	72.90	73.90	0	7,666	0.00%
2021/08/13	4	75.05	4	75.30	73.60	0	7,604	0.00%
2021/08/12	3	76.70	0	0.00	77.70	3	7,512	0.04%
2021/08/11	2	75.95	5	76.48	76.10	-3	7,479	-0.04%
2021/08/10	1	77.80	3	76.97	77.60	-2	7,395	-0.03%
2021/08/09	3	79.60	3	79.87	78.40	0	7,253	0.00%
2021/08/06	5	80.82	11	81.47	80.90	-6	7,024	-0.09%
2021/08/05	64	79.15	126	82.02	80.20	-62	6,752	-0.92%	大賣/
2021/08/04	4	78.08	22	78.35	79.30	-18	6,309	-0.29%
2021/08/03	6	75.55	20	75.80	76.00	-14	6,020	-0.23%
2021/08/02	28	75.54	0	75.50	75.30	28	5,948	0.47%
2021/07/30	0	0.00	5	74.80	75.00	-5	5,915	-0.08%
2021/07/28	11	70.29	10.5	71.47	71.40	0.5	5,731	0.01%
2021/07/27	0	0.00	1	73.90	73.30	-1	5,775	-0.02%
2021/07/23	2	71.45	5	72.50	72.10	-3	5,714	-0.05%
2021/07/22	6	71.12	14	71.36	71.40	-8	5,670	-0.14%
2021/07/21	3	70.93	1	69.70	69.70	2	5,620	0.04%
2021/07/20	12	75.25	0	0.00	74.30	12	5,503	0.22%
2021/07/19	5	77.00	1	76.50	76.70	4	5,366	0.07%
2021/07/16	1.5	77.77	0	0.00	77.70	1.5	5,334	0.03%
2021/07/15	19	76.48	28	78.03	77.20	-9	5,233	-0.17%
2021/07/14	1	74.40	4	74.52	74.40	-3	4,848	-0.06%
2021/07/13	1	75.10	2	74.10	73.90	-1	4,873	-0.02%
2021/07/12	3	73.63	2	73.90	74.70	1	4,849	0.02%
2021/07/08	4	73.65	0	0.00	73.80	4	4,827	0.08%
2021/07/07	0	0.00	1	73.10	73.10	-1	4,826	-0.02%
2021/07/06	2	72.60	2	72.90	73.30	0	4,837	0.00%
2021/07/05	11	72.04	11	72.25	72.50	0	4,784	0.00%
2021/06/29	1	71.80	2	72.10	71.90	-1	4,933	-0.02%
2021/06/28	2	71.95	12	72.23	72.80	-10	4,940	-0.20%
2021/06/18	1	70.10	0	0.00	69.00	1	5,103	0.02%
2021/06/16	2	69.80	0	0.00	70.00	2	5,570	0.04%
2021/06/11	1	70.20	0	0.00	70.30	1	5,983	0.02%
2021/06/09	1	70.00	0	0.00	69.20	1	6,028	0.02%
2021/06/08	8	70.08	6	70.75	70.80	2	6,018	0.03%
2021/06/04	1	67.90	0	0.00	68.40	1	6,017	0.02%
2021/05/28	0	0.00	1	67.70	68.20	-1	6,787	-0.01%
2021/05/18	1	65.50	47	66.44	66.50	-46	7,226	-0.64%
2021/05/17	98	63.63	0	0.00	62.80	98	7,313	1.34%
2021/05/11	11	68.77	0	0.00	67.10	11	7,276	0.15%
2021/05/06	5	71.80	0	0.00	70.60	5	7,469	0.07%
2021/05/04	1	72.10	0	0.00	71.60	1	7,862	0.01%
2021/05/03	9	74.49	5	76.28	73.90	4	7,892	0.05%
2021/04/29	2	77.50	5	77.54	77.40	-3	7,910	-0.04%
2021/04/28	0	0.00	3	78.27	78.20	-3	7,975	-0.04%
2021/04/23	5	75.20	0	0.00	76.00	5	8,475	0.06%
2021/04/22	4	75.27	3	77.57	75.20	1	8,655	0.01%
2021/04/21	0	77.50	0	0.00	77.50	0	8,814	0.00%
2021/04/20	1	76.40	1	76.60	76.60	0	8,958	0.00%
2021/04/19	1	77.10	1	77.80	77.10	0	9,392	0.00%
2021/04/16	0	0.00	2	78.10	77.90	-2	9,443	-0.02%
2021/04/14	22	74.87	1	75.30	75.30	21	9,628	0.22%
2021/04/13	1	76.50	3	77.10	76.40	-2	9,586	-0.02%
2021/04/12	0	0.00	1	79.10	77.50	-1	9,552	-0.01%
2021/04/09	0	0.00	3	77.90	78.00	-3	9,547	-0.03%
2021/04/08	8	77.79	13	77.75	77.60	-5	9,492	-0.05%
2021/04/07	37	77.53	5	77.98	77.80	32	9,452	0.34%
2021/04/06	0	0.00	7	79.26	79.00	-7	9,396	-0.07%
2021/04/01	14	77.84	2	77.95	78.00	12	9,316	0.13%
2021/03/31	5	77.88	21	77.92	77.70	-16	9,285	-0.17%
2021/03/30	0	0.00	6	77.63	77.80	-6	9,223	-0.07%
2021/03/29	14	76.67	9	77.18	76.70	5	9,172	0.05%
2021/03/26	5	76.80	5	76.74	76.70	0	9,239	0.00%
2021/03/25	5	75.80	8	76.08	76.10	-3	9,189	-0.03%
2021/03/24	78	75.76	8	75.81	75.50	70	9,144	0.77%
2021/03/23	9	75.53	10	75.97	75.80	-1	9,116	-0.01%
2021/03/22	11	74.95	7	75.04	74.70	4	9,009	0.04%
2021/03/19	38	76.36	32	76.80	76.00	6	8,985	0.07%
2021/03/18	3	76.67	43	76.59	77.90	-40	8,602	-0.46%
2021/03/17	4	73.60	3	73.97	73.50	1	8,297	0.01%
2021/03/16	1	73.40	2	73.50	73.70	-1	8,465	-0.01%
2021/03/15	2	72.60	3	73.00	73.60	-1	8,607	-0.01%
2021/03/11	1	72.70	2	72.70	73.10	-1	8,692	-0.01%
2021/03/08	3	72.00	1	71.80	72.20	2	8,885	0.02%
2021/03/05	2	74.00	10	72.70	72.70	-8	8,795	-0.09%
2021/03/04	36	74.08	6	74.02	74.10	30	8,709	0.34%
2021/03/03	15	74.55	16	76.47	75.10	-1	8,584	-0.01%
2021/03/02	13	76.02	14	75.39	75.50	-1	8,370	-0.01%
2021/02/25	6	74.38	7	74.97	74.50	-1	8,286	-0.01%
2021/02/24	4	74.35	3	74.43	74.40	1	8,260	0.01%
2021/02/23	19	74.49	7	74.60	74.40	12	8,214	0.15%
2021/02/22	7	74.74	1	74.40	75.50	6	8,142	0.07%
2021/02/19	12	72.93	1	73.30	73.20	11	8,051	0.14%
2021/02/18	3	73.70	3	73.60	73.90	0	8,059	0.00%
2021/02/04	0	0.00	1	70.50	70.30	-1	8,045	-0.01%
2021/02/03	6	71.15	6	71.68	71.20	0	8,085	0.00%
2021/02/01	3	68.73	1	69.10	69.50	2	8,259	0.02%
2021/01/29	11	70.97	5	70.80	69.20	6	8,380	0.07%
2021/01/27	22	76.30	20	78.10	75.70	2	8,077	0.02%
2021/01/26	5	75.64	8	75.40	75.70	-3	7,652	-0.04%
2021/01/25	16	75.88	13	76.11	75.70	3	7,537	0.04%
2021/01/22	1	75.30	1	74.70	75.40	0	7,400	0.00%
2021/01/21	11	74.40	18	74.72	74.40	-7	7,308	-0.10%
2021/01/20	11	74.43	13	76.39	73.70	-2	7,247	-0.03%
2021/01/19	7	73.97	6	74.53	74.50	1	6,991	0.01%
2021/01/18	19	74.46	12	75.28	73.90	7	6,871	0.10%
2021/01/15	6	74.00	8	74.41	74.50	-2	6,733	-0.03%
2021/01/14	13	73.85	11	72.44	73.80	2	6,597	0.03%
2021/01/13	15	72.15	159	72.13	72.10	-144	6,359	-2.26%	大賣/鉅額交易
2021/01/12	12	70.93	32	71.99	70.40	-20	6,189	-0.32%
2021/01/11	10	69.44	37	69.18	69.30	-27	5,733	-0.47%
2021/01/08	45	68.82	5	68.72	68.20	40	5,658	0.71%
2021/01/07	0	0.00	3	68.13	68.00	-3	5,631	-0.05%
2021/01/06	21	66.27	0	0.00	66.30	21	5,544	0.38%
2020/12/30	0.8	65.90	1	65.70	65.90	-0.2	5,566	0.00%
2020/12/28	0	0.00	1	66.50	66.40	-1	5,700	-0.02%
2020/12/23	2.2	66.00	12	65.64	65.70	-9.8	6,053	-0.16%
2020/12/22	12	66.18	11	67.41	66.30	1	6,265	0.02%
2020/12/17	1	65.50	2	65.80	65.40	-1	6,740	-0.01%
2020/12/14	2	66.90	6	67.30	66.90	-4	7,196	-0.06%
2020/12/11	6	67.42	6	68.17	67.40	0	7,464	0.00%
2020/12/10	17	68.85	16	68.94	68.70	1	7,457	0.01%
2020/12/09	22	67.70	8	67.68	69.00	14	7,231	0.19%
2020/12/08	10	66.35	11	66.15	66.20	-1	7,038	-0.01%
2020/12/07	11	67.15	12	67.70	66.60	-1	7,006	-0.01%
2020/12/04	20	67.36	20	67.50	67.40	0	6,886	0.00%
2020/12/03	6	66.08	7	66.03	66.20	-1	6,546	-0.02%
2020/12/02	4	65.60	0	0.00	65.80	4	6,477	0.06%
2020/11/27	1	65.20	0	0.00	64.70	1	6,320	0.02%
2020/11/26	0	0.00	3	64.90	65.00	-3	6,301	-0.05%
2020/11/25	18	66.16	17	66.67	65.40	1	6,267	0.02%
2020/11/24	1	65.60	1	65.80	65.80	0	6,159	0.00%
2020/11/23	0	65.80	0	0.00	65.50	0	6,145	0.00%
2020/11/20	2	64.90	2	64.90	64.90	0	6,156	0.00%
2020/11/18	1	64.90	1	65.30	64.90	0	6,152	0.00%
2020/11/17	4	65.20	4	65.28	65.30	0	6,139	0.00%
2020/11/16	1	64.90	1	64.70	64.70	0	6,165	0.00%
2020/11/13	1	64.90	11	64.59	65.00	-10	6,144	-0.16%
2020/11/12	10	65.60	12	65.86	65.60	-2	6,125	-0.03%
2020/11/11	6	65.10	9	65.08	65.00	-3	6,016	-0.05%
2020/11/10	9	64.70	9	64.52	64.90	0	5,943	0.00%
2020/11/09	26	64.05	16	65.48	64.20	10	5,793	0.17%
2020/11/06	3	63.80	6	63.78	64.00	-3	5,608	-0.05%
2020/10/28	0	0.00	1	63.10	62.90	-1	5,606	-0.02%
2020/10/27	0	0.00	1	62.90	62.90	-1	5,640	-0.02%
2020/10/26	0	67.64	0	0.00	61.80	0	5,717	0.00%
2020/10/23	1	62.70	3	62.93	62.80	-2	5,800	-0.03%
2020/10/22	0	0.00	3	62.30	62.80	-3	5,902	-0.05%
2020/10/16	0	0.00	1	61.20	61.00	-1	6,454	-0.02%
2020/10/13	11	62.17	8	62.35	62.40	3	6,640	0.05%
2020/10/12	3	62.47	4	62.15	62.60	-1	6,671	-0.01%
2020/10/08	3	62.20	2	62.25	61.90	1	6,657	0.02%
2020/10/07	4	62.33	3	62.30	62.30	1	6,683	0.01%
2020/10/06	12	63.18	11	62.84	62.60	1	6,690	0.01%
2020/10/05	16	63.11	13	62.64	63.50	3	6,769	0.04%
2020/09/30	19	63.55	20	64.00	63.40	-1	6,793	-0.01%
2020/09/29	11	63.34	11	63.25	63.80	0	6,767	0.00%
2020/09/28	0	0.00	5	62.60	62.30	-5	6,792	-0.07%
2020/09/25	21	62.14	26	64.18	61.70	-5	6,828	-0.07%
2020/09/24	35	63.53	8	63.88	64.50	27	6,761	0.40%
2020/09/23	42	63.77	37	63.98	63.70	5	6,709	0.07%
2020/09/22	21	63.09	23	62.39	63.10	-2	6,519	-0.03%
2020/09/21	6	62.40	8	62.48	62.40	-2	6,430	-0.03%
2020/09/18	8	61.91	7	62.01	62.10	1	6,390	0.02%
2020/09/17	24	62.02	27	62.09	62.10	-3	6,440	-0.05%
2020/09/16	13	61.13	13	59.55	61.00	0	6,182	0.00%
2020/09/15	3	58.33	5	58.36	59.00	-2	5,942	-0.03%
2020/09/10	0	0.00	5	57.50	57.20	-5	6,092	-0.08%
2020/09/08	0	0.00	10	56.90	56.90	-10	6,235	-0.16%
2020/09/03	1	57.10	1	57.10	57.00	0	6,538	0.00%
2020/09/01	0	0.00	2	55.80	56.20	-2	6,876	-0.03%
2020/08/31	0	0.00	3	56.20	56.20	-3	7,075	-0.04%
2020/08/26	4	57.08	1	57.20	57.20	3	7,295	0.04%
2020/08/25	7	55.47	0	0.00	55.30	7	7,306	0.10%
2020/08/24	1	55.00	0	0.00	55.00	1	7,378	0.01%
2020/08/21	1	55.30	0	0.00	55.40	1	7,460	0.01%
2020/08/20	0	0.00	2	56.00	55.20	-2	7,528	-0.03%
2020/08/19	0	0.00	2	57.50	57.00	-2	7,581	-0.03%
2020/08/11	2	57.80	4	58.40	57.80	-2	8,324	-0.02%
2020/08/06	1	59.00	0	0.00	58.80	1	8,943	0.01%
2020/08/05	0	0.00	3	59.50	59.10	-3	9,043	-0.03%
2020/08/03	1	59.10	0	0.00	58.20	1	9,516	0.01%
2020/07/30	6	59.80	3	60.07	60.30	3	9,559	0.03%
2020/07/29	2	58.30	1	58.70	58.70	1	9,761	0.01%
2020/07/28	1	58.10	2	56.90	56.70	-1	10,312	-0.01%
2020/07/27	0	0.00	1	57.80	57.90	-1	10,360	-0.01%
2020/07/24	2	59.10	0	0.00	59.10	2	10,314	0.02%
2020/07/23	4	60.60	0	0.00	60.20	4	10,247	0.04%
2020/07/22	2	65.20	1	65.40	65.40	1	10,050	0.01%
2020/07/21	2	64.70	0	0.00	64.30	2	9,878	0.02%
2020/07/20	3	64.60	1	65.70	64.10	2	9,873	0.02%
2020/07/17	3	65.40	1	65.00	65.30	2	9,864	0.02%
2020/07/15	2	65.85	1	66.10	65.70	1	10,334	0.01%
2020/07/13	2	65.70	2	65.20	65.80	0	10,395	0.00%
2020/07/10	10	65.29	7	66.19	65.10	3	10,466	0.03%
2020/07/09	5	66.90	25	67.01	66.90	-20	10,336	-0.19%
2020/07/08	3	67.50	3	66.47	67.60	0	10,258	0.00%
2020/07/07	25	67.02	10	67.61	66.70	15	10,186	0.15%
2020/07/06	17	67.79	10	67.89	68.00	7	10,039	0.07%
2020/07/03	11	66.54	15	66.92	66.90	-4	9,910	-0.04%
2020/07/02	17	65.59	14	65.46	65.90	3	9,817	0.03%
2020/07/01	8	64.29	12	64.13	64.30	-4	9,704	-0.04%
2020/06/30	6	64.30	11	64.45	64.30	-5	9,635	-0.05%
2020/06/24	4	64.00	8	63.51	64.00	-4	9,483	-0.04%
2020/06/23	1	63.00	17	63.14	63.10	-16	9,367	-0.17%
2020/06/22	10	63.00	0	0.00	62.90	10	9,351	0.11%
2020/06/19	0	62.70	1	62.60	62.90	-1	9,352	-0.01%
2020/06/18	11	62.21	3	61.57	62.30	8	9,280	0.09%
2020/06/17	2	61.70	19	61.82	61.70	-17	9,204	-0.18%
2020/06/15	4	61.40	7	61.24	61.00	-3	9,285	-0.03%
2020/06/12	1	59.20	0	0.00	61.00	1	9,248	0.01%
2020/06/11	8	61.20	1	62.00	60.70	7	9,251	0.08%
2020/06/10	10	61.86	8	61.24	62.00	2	9,156	0.02%
2020/06/09	18	62.11	14	62.52	61.90	4	9,132	0.04%
2020/06/08	16	63.10	39	63.33	63.10	-23	9,098	-0.25%
2020/06/05	11	62.74	7	62.03	62.80	4	8,902	0.04%
2020/06/04	3	61.50	15	61.41	61.50	-12	8,719	-0.14%
2020/06/03	8	61.43	6	61.43	61.40	2	8,688	0.02%
2020/06/02	6	61.52	2	61.70	61.30	4	8,577	0.05%
2020/06/01	21	61.68	6	61.63	61.70	15	8,496	0.18%
2020/05/29	1	61.40	17	61.14	61.40	-16	8,429	-0.19%
2020/05/28	11	60.95	12	61.76	60.90	-1	8,383	-0.01%
2020/05/27	4	61.33	5	61.00	61.40	-1	8,324	-0.01%
2020/05/26	11	61.10	30	61.13	61.10	-19	8,290	-0.23%
2020/05/25	14	60.60	15	60.05	60.70	-1	8,155	-0.01%
2020/05/22	33	60.42	28	60.64	60.20	5	8,059	0.06%
2020/05/21	9	59.82	8	59.00	59.70	1	7,789	0.01%
2020/05/20	9	58.53	0	0.00	58.40	9	7,631	0.12%
2020/05/19	1	58.90	2	58.90	58.80	-1	7,618	-0.01%
2020/05/18	4	58.38	3	58.17	58.20	1	7,609	0.01%
2020/05/15	0	0.00	10	59.10	58.90	-10	7,552	-0.13%
2020/05/14	19	59.04	8	59.80	58.10	11	7,383	0.15%
2020/05/13	18	60.72	9	60.53	60.80	9	7,110	0.13%
2020/05/12	4	61.15	3	60.97	61.30	1	6,963	0.01%
2020/05/11	10	61.51	9	61.82	61.40	1	6,866	0.01%
2020/05/08	20	61.19	45	60.93	60.80	-25	6,743	-0.37%
2020/05/07	8	59.35	8	59.35	59.50	0	6,377	0.00%
2020/05/06	23	59.17	12	59.19	59.00	11	6,287	0.17%
2020/05/05	23	59.08	40	58.81	59.20	-17	6,175	-0.28%
2020/05/04	24	58.70	9	58.51	59.00	15	5,859	0.26%
2020/04/30	9	55.93	10	54.93	56.60	-1	5,207	-0.02%
2020/04/29	4	54.25	8	54.13	54.20	-4	5,088	-0.08%
2020/04/28	9	54.10	30	53.93	54.00	-21	5,101	-0.41%
2020/04/27	6	54.02	5	53.52	54.10	1	5,143	0.02%
2020/04/24	2	52.60	0	0.00	53.00	2	5,093	0.04%
2020/04/23	7	52.67	4	53.23	52.60	3	5,093	0.06%
2020/04/22	16	52.20	3	52.60	52.60	13	5,010	0.26%
2020/04/21	32	53.37	65	54.53	53.10	-33	4,869	-0.68%
2020/04/20	41	57.44	35	57.62	57.30	6	4,575	0.13%
2020/04/17	12	55.66	47	55.62	56.00	-35	4,292	-0.82%
2020/04/15	6	53.80	0	54.20	53.80	6	4,173	0.14%
2020/04/13	1	54.00	0	0.00	53.60	1	4,114	0.02%
2020/04/09	1	53.50	1	53.90	53.40	0	4,259	0.00%
2020/04/07	30	51.87	10	52.25	52.60	20	4,269	0.47%
2020/03/30	10	49.63	0	0.00	49.70	10	4,167	0.24%
2020/03/27	2	51.05	2	51.70	50.50	0	4,142	0.00%
2020/03/26	4	50.31	5	49.62	50.50	-1	4,083	-0.02%
2020/03/25	0	0.00	2	49.50	49.40	-2	4,059	-0.05%
2020/03/24	1	46.95	0	0.00	46.75	1	4,033	0.02%
2020/03/20	6	47.80	15	47.30	45.85	-9	4,202	-0.21%
2020/03/19	16	45.15	0	0.00	45.10	16	4,310	0.37%
2020/03/17	40	51.50	0	0.00	51.00	40	4,312	0.93%
2020/03/12	0	0.00	2	55.50	54.70	-2	4,346	-0.05%
2020/03/10	25	57.18	1	57.10	57.70	24	4,610	0.52%
2020/03/09	15	58.10	1	58.10	57.60	14	4,873	0.29%
2020/03/06	1	59.20	0	0.00	59.30	1	4,868	0.02%
2020/03/05	5	59.70	0	0.00	59.80	5	4,914	0.10%
2020/03/04	5	58.80	0	0.00	58.90	5	5,013	0.10%
2020/03/03	26	59.08	0	0.00	58.70	26	5,164	0.50%
2020/02/27	5	58.60	1	58.60	58.50	4	5,706	0.07%
2020/02/24	15	59.60	0	0.00	59.60	15	5,713	0.26%
2020/02/21	10	60.10	0	0.00	60.00	10	5,704	0.18%
2020/02/18	10	61.25	0	0.00	60.50	10	5,718	0.17%
2020/02/17	10	61.15	0	0.00	61.10	10	5,721	0.17%
2020/02/14	2	61.30	0	0.00	61.70	2	5,692	0.04%
2020/02/12	2	62.20	0	0.00	62.00	2	5,655	0.04%
2020/02/11	5	61.10	5	61.20	61.50	0	5,653	0.00%
2020/02/10	0	0.00	1	59.80	60.00	-1	5,684	-0.02%
2020/02/07	1	60.60	0	0.00	60.60	1	5,717	0.02%
2020/02/03	1	58.60	11	58.15	59.40	-10	6,032	-0.17%
2020/01/31	1	60.30	0	0.00	60.60	1	6,006	0.02%
2020/01/30	4	61.33	1	62.10	60.30	3	6,060	0.05%
2020/01/16	1	65.50	0	0.00	65.80	1	6,075	0.02%
2020/01/13	2	66.30	0	0.00	66.10	2	6,246	0.03%
2020/01/08	0	0.00	2	63.85	64.00	-2	6,401	-0.03%
2020/01/07	0	0.00	1	63.40	64.30	-1	6,423	-0.02%
2020/01/06	10	65.15	0	0.00	64.80	10	6,394	0.16%
2020/01/03	19	67.17	9	68.79	67.20	10	6,405	0.16%
2019/12/31	0	0.00	1	67.60	67.20	-1	6,322	-0.02%
2019/12/30	4	67.45	4	67.85	67.40	0	6,351	0.00%
2019/12/27	12	67.53	2	67.40	67.70	10	6,366	0.16%
2019/12/26	0	0.00	30	67.00	67.20	-30	6,365	-0.47%
2019/12/25	10	66.05	0	0.00	66.70	10	6,378	0.16%
2019/12/24	0	0.00	9	66.10	65.70	-9	6,444	-0.14%
2019/12/23	1	66.30	3	66.90	66.20	-2	6,485	-0.03%
2019/12/20	2	67.00	2	66.70	66.80	0	6,508	0.00%
2019/12/19	13	67.27	17	67.09	67.30	-4	6,508	-0.06%
2019/12/18	27	67.80	20	68.23	67.50	7	6,518	0.11%
2019/12/17	11	67.26	12	67.13	67.20	-1	6,526	-0.02%
2019/12/16	44	66.71	32	67.59	66.40	12	6,471	0.19%
2019/12/13	4	65.28	4	65.80	66.10	0	6,351	0.00%
2019/12/12	1	65.30	1	66.00	65.30	0	6,471	0.00%
2019/12/11	11	65.68	11	65.81	65.80	0	6,678	0.00%
2019/12/10	4	65.98	4	65.88	66.10	0	6,612	0.00%
2019/12/09	2	66.05	3	65.43	66.10	-1	6,643	-0.02%
2019/12/06	16	65.12	19	66.00	65.00	-3	6,611	-0.05%
2019/12/05	27	65.53	27	65.39	65.50	0	6,614	0.00%
2019/12/04	24	63.73	23	63.42	63.90	1	6,409	0.02%
2019/12/03	4	62.48	2	61.90	62.50	2	6,279	0.03%
2019/12/02	8	62.38	11	62.64	62.30	-3	6,303	-0.05%
2019/11/29	18	62.83	17	63.32	62.80	1	6,357	0.02%
2019/11/28	9	63.36	13	62.90	63.40	-4	6,317	-0.06%
2019/11/27	27	62.94	27	61.31	62.60	0	6,228	0.00%
2019/11/26	17	62.49	36	62.54	62.30	-19	5,915	-0.32%
2019/11/25	1	61.00	1	61.60	61.90	0	5,640	0.00%
2019/11/19	4	60.85	6	61.15	60.60	-2	5,754	-0.03%
2019/11/18	2	61.80	2	62.00	61.80	0	5,727	0.00%
2019/11/15	1	61.50	0	0.00	61.50	1	5,763	0.02%
2019/11/14	0	0.00	2	60.00	60.00	-2	5,750	-0.03%
2019/11/12	20	60.40	0	0.00	60.30	20	5,779	0.35%
2019/11/11	5	60.16	4	60.30	60.10	1	5,816	0.02%
2019/11/08	4	61.23	1	61.00	61.10	3	5,824	0.05%
2019/11/07	3	61.20	1	61.30	60.70	2	5,840	0.03%
2019/11/06	1	62.30	1	61.90	61.60	0	5,802	0.00%
2019/11/05	12	62.39	9	62.98	62.20	3	5,800	0.05%
2019/11/04	10	62.71	8	62.40	62.60	2	5,761	0.03%
2019/11/01	4	61.08	1	60.80	61.10	3	5,616	0.05%
2019/10/25	5	61.70	25	61.20	61.20	-20	5,863	-0.34%
2019/10/24	2	62.00	5	61.92	62.00	-3	5,906	-0.05%
2019/10/23	6	61.10	7	61.01	61.10	-1	5,934	-0.02%
2019/10/22	4	60.43	4	60.93	60.30	0	5,994	0.00%
2019/10/21	2	60.45	2	59.50	60.60	0	6,022	0.00%
2019/10/18	1	59.50	39	59.51	59.60	-38	6,050	-0.63%
2019/10/17	0	0.00	18	58.50	58.50	-18	6,041	-0.30%
2019/10/16	1	57.80	0	0.00	57.50	1	6,184	0.02%
2019/10/15	10	58.00	0	0.00	57.70	10	6,207	0.16%
2019/10/14	30	57.83	0	0.00	57.30	30	6,316	0.47%
2019/10/09	0	0.00	2	57.20	57.00	-2	6,355	-0.03%
2019/10/08	2	57.60	0	0.00	57.50	2	6,326	0.03%
2019/10/04	0	0.00	13	59.15	59.20	-13	6,556	-0.20%
2019/10/03	1	59.00	0	0.00	58.90	1	6,588	0.02%
2019/10/02	5	59.20	0	0.00	59.20	5	6,596	0.08%
2019/10/01	6	58.17	1	58.60	58.40	5	6,620	0.08%
2019/09/27	0	0.00	1	57.30	57.50	-1	6,683	-0.01%
2019/09/26	0	0.00	15	58.63	58.10	-15	6,755	-0.22%
2019/09/25	2	58.50	5	58.50	58.40	-3	6,888	-0.04%
2019/09/24	20	58.90	0	0.00	58.80	20	7,255	0.28%
2019/09/23	32	58.79	0	0.00	58.60	32	7,281	0.44%
2019/09/20	1	58.80	1	59.00	58.50	0	7,282	0.00%
2019/09/19	1	60.00	0	0.00	59.80	1	7,180	0.01%
2019/09/17	0	0.00	3	59.53	59.50	-3	7,192	-0.04%
2019/09/16	7	61.10	6	61.87	61.00	1	7,126	0.01%
2019/09/12	13	63.52	2	63.85	63.40	11	7,180	0.15%
2019/09/11	8	63.44	9	62.99	63.50	-1	7,329	-0.01%
2019/09/10	6	63.13	6	63.15	63.00	0	7,299	0.00%
2019/09/09	6	63.80	5	63.74	63.20	1	7,261	0.01%
2019/09/06	7	64.43	6	64.63	64.30	1	7,277	0.01%
2019/09/05	6	64.22	6	64.62	64.10	0	7,245	0.00%
2019/09/03	6	63.68	7	63.90	63.40	-1	7,294	-0.01%
2019/09/02	7	62.73	1	63.10	62.80	6	7,328	0.08%
2019/08/30	0	0.00	1	62.00	62.60	-1	7,377	-0.01%
2019/08/28	1	60.50	0	0.00	60.90	1	7,596	0.01%
2019/08/27	0	0.00	21	60.90	60.50	-21	7,664	-0.27%
2019/08/23	3	62.00	0	0.00	62.30	3	7,845	0.04%
2019/08/22	1	62.90	12	61.97	61.90	-11	7,863	-0.14%
2019/08/14	1	62.40	1	62.60	62.10	0	9,019	0.00%
2019/08/13	1	62.00	1	61.90	61.60	0	9,115	0.00%
2019/08/08	0	0.00	1	62.60	62.40	-1	9,224	-0.01%
2019/08/06	1	59.30	1	60.90	61.20	0	9,323	0.00%
2019/08/05	1	61.10	0	0.00	61.10	1	9,370	0.01%
2019/08/02	2	60.70	2	60.65	60.80	0	9,463	0.00%
2019/08/01	3	63.50	0	0.00	63.00	3	9,370	0.03%
2019/07/31	0	0.00	1	63.80	63.10	-1	9,303	-0.01%
2019/07/30	1	63.30	0	0.00	63.30	1	9,468	0.01%
2019/07/25	10	64.50	11	64.79	64.70	-1	10,123	-0.01%
2019/07/24	1	67.30	1	67.30	67.30	0	10,078	0.00%
2019/07/22	1	67.10	0	0.00	67.30	1	10,012	0.01%
2019/07/19	4	66.53	4	65.75	66.40	0	10,063	0.00%
2019/07/18	19	65.97	8	66.24	65.10	11	10,122	0.11%
2019/07/17	16	66.59	16	66.20	67.00	0	10,026	0.00%
2019/07/16	12	67.11	12	67.03	67.00	0	10,032	0.00%
2019/07/15	1	65.90	0	0.00	66.00	1	9,885	0.01%
2019/07/12	5	65.56	5	65.30	65.50	0	9,921	0.00%
2019/07/11	19	65.71	18	66.18	65.50	1	9,976	0.01%
2019/07/10	1	64.90	3	64.77	64.80	-2	9,919	-0.02%
2019/07/09	4	64.65	6	64.80	64.70	-2	9,934	-0.02%
2019/07/08	0	0.00	1	64.90	65.00	-1	10,023	-0.01%
2019/07/05	8	64.81	11	64.73	64.90	-3	10,056	-0.03%
2019/07/04	19	64.83	9	64.37	64.80	10	10,070	0.10%
2019/07/03	10	64.24	7	64.93	64.60	3	10,040	0.03%
2019/07/02	16	65.39	16	64.97	65.60	0	9,969	0.00%
2019/07/01	3	64.97	1	63.80	64.90	2	9,925	0.02%
2019/06/28	3	60.53	3	60.97	60.50	0	9,612	0.00%
2019/06/27	2	61.50	1	61.30	61.50	1	9,646	0.01%
2019/06/26	3	60.90	3	59.87	60.80	0	9,660	0.00%
2019/06/24	2	61.20	2	61.45	61.10	0	9,635	0.00%
2019/06/21	10	60.97	10	62.61	60.80	0	9,674	0.00%
2019/06/20	16	61.18	22	60.51	61.80	-6	9,584	-0.06%
2019/06/19	6	58.47	0	0.00	59.20	6	9,430	0.06%
2019/06/17	1	56.90	0	0.00	57.00	1	9,591	0.01%
2019/06/14	20	57.00	0	0.00	56.30	20	9,938	0.20%
2019/06/12	3	57.70	1	57.40	58.00	2	9,981	0.02%
2019/06/11	0	0.00	4	57.45	57.30	-4	9,965	-0.04%
2019/06/10	3	57.37	3	56.83	57.60	0	9,804	0.00%
2019/06/06	11	55.60	10	56.30	55.10	1	9,743	0.01%
2019/06/05	0	0.00	3	56.87	56.60	-3	9,652	-0.03%
2019/06/04	15	56.11	15	56.63	55.80	0	9,555	0.00%
2019/06/03	2	57.45	0	0.00	57.30	2	9,476	0.02%
2019/05/31	0	0.00	43	57.73	58.30	-43	9,479	-0.45%
2019/05/30	2	56.30	15	56.30	56.00	-13	9,417	-0.14%
2019/05/28	6	54.85	1	54.60	54.60	5	9,400	0.05%
2019/05/27	5	53.20	5	54.50	54.70	0	9,378	0.00%
2019/05/24	30	55.96	9	57.04	55.60	21	9,242	0.23%
2019/05/23	36	55.80	0	0.00	55.60	36	9,259	0.39%
2019/05/22	4	63.53	1	62.30	61.60	3	8,835	0.03%
2019/05/21	1	62.30	0	0.00	62.70	1	8,704	0.01%
2019/05/15	2	69.20	2	68.90	68.80	0	8,547	0.00%
2019/05/13	0	0.00	3	68.43	67.60	-3	8,553	-0.04%
2019/05/10	6	69.88	7	71.24	70.30	-1	8,577	-0.01%
2019/05/09	2	71.55	1	72.60	71.70	1	8,565	0.01%
2019/05/08	5	72.20	10	72.34	72.10	-5	8,627	-0.06%
2019/05/07	14	73.36	14	73.08	73.00	0	8,588	0.00%
2019/05/06	16	71.76	12	71.61	72.10	4	8,464	0.05%
2019/05/03	9	72.89	9	71.04	72.70	0	8,301	0.00%
2019/05/02	0	0.00	8	72.48	71.30	-8	8,258	-0.10%
2019/04/29	2	70.10	2	71.80	70.10	0	8,247	0.00%
2019/04/24	5	72.10	5	71.80	71.20	0	8,092	0.00%
2019/04/23	0	0.00	2	70.00	70.30	-2	8,014	-0.02%
2019/04/19	3	69.60	0	0.00	69.60	3	7,859	0.04%
2019/04/18	1	71.60	0	0.00	69.40	1	7,908	0.01%
2019/04/17	0	0.00	2	71.15	71.50	-2	7,871	-0.03%
2019/04/16	2	69.45	1	69.80	71.00	1	7,812	0.01%
2019/04/15	0	0.00	1	69.00	69.00	-1	7,722	-0.01%
2019/04/12	2	70.25	143	70.02	69.20	-141	7,806	-1.81%	大賣/鉅額交易
2019/04/11	13	72.58	70	72.54	72.10	-57	7,751	-0.74%
2019/04/10	0	0.00	40	71.63	72.00	-40	7,716	-0.52%
2019/04/09	1	72.10	0	0.00	72.20	1	7,665	0.01%
2019/04/08	101	73.99	1	74.10	73.10	100	7,654	1.31%	大買/
2019/04/03	38	73.25	105	73.68	73.50	-67	7,618	-0.88%	大賣/
2019/04/02	100	72.83	2	72.00	72.00	98	7,558	1.30%
2019/04/01	13	72.52	1	72.30	72.50	12	7,552	0.16%
2019/03/29	3	71.20	0	0.00	71.00	3	7,477	0.04%
2019/03/28	1	71.20	0	0.00	70.60	1	7,486	0.01%
2019/03/27	8	71.14	0	0.00	71.10	8	7,489	0.11%
2019/03/26	1	71.00	1	71.90	71.00	0	7,478	0.00%
2019/03/25	16	71.04	0	0.00	71.20	16	7,445	0.21%
2019/03/22	14	74.05	1	73.70	72.30	13	7,390	0.18%
2019/03/21	17	75.06	2	75.30	75.00	15	7,272	0.21%
2019/03/20	42	76.07	9	75.02	75.50	33	7,225	0.46%
2019/03/19	2	74.75	32	74.49	75.30	-30	7,156	-0.42%
2019/03/18	30	70.00	0	0.00	70.00	30	6,847	0.44%
2019/03/14	10	69.00	0	0.00	69.00	10	6,800	0.15%
2019/03/12	14	68.91	0	0.00	68.20	14	7,133	0.20%
2019/03/11	1	68.00	0	0.00	68.20	1	7,398	0.01%
2019/03/08	0	67.70	0	0.00	67.50	0	7,518	0.00%
2019/03/05	0	0.00	3	68.50	68.20	-3	7,669	-0.04%
2019/03/04	10	68.00	3	67.70	67.20	7	7,760	0.09%
2019/02/27	0	0.00	1	67.00	67.50	-1	7,709	-0.01%
2019/02/26	1	67.30	1	68.10	67.20	0	7,679	0.00%
2019/02/25	0	0.00	1	68.60	68.10	-1	7,671	-0.01%
2019/02/22	8	67.99	7	68.91	67.80	1	7,692	0.01%
2019/02/21	1	66.30	0	0.00	66.90	1	7,593	0.01%
2019/02/19	1	65.80	0	0.00	65.80	1	7,634	0.01%
2019/02/18	8	68.43	5	66.80	66.80	3	7,680	0.04%
2019/02/15	1	68.60	1	69.70	68.50	0	7,661	0.00%
2019/02/14	3	68.03	2	68.00	68.00	1	7,634	0.01%
2019/02/13	5	68.00	5	67.00	67.00	0	7,649	0.00%
2019/02/11	1	67.80	0	0.00	67.80	1	7,714	0.01%
2019/01/30	5	66.00	5	66.00	66.00	0	7,873	0.00%
2019/01/25	1	64.10	0	0.00	63.40	1	8,103	0.01%
2019/01/24	13	62.68	11	62.60	63.90	2	8,265	0.02%
2019/01/23	9	61.09	8	61.74	61.70	1	8,199	0.01%
2019/01/22	0	0.00	1	64.60	65.10	-1	7,988	-0.01%
2019/01/21	1	64.10	0	0.00	64.30	1	7,936	0.01%
2019/01/15	0	0.00	1	62.00	62.30	-1	7,913	-0.01%
2019/01/11	2	61.10	2	61.40	60.90	0	7,973	0.00%
2019/01/10	0	0.00	1	61.00	61.40	-1	7,984	-0.01%
2019/01/07	5	57.90	5	57.50	57.50	0	7,979	0.00%
2019/01/04	5	57.30	5	56.40	56.40	0	8,016	0.00%
2019/01/03	2	61.40	2	60.90	59.80	0	8,023	0.00%
2018/12/24	0	0.00	8	62.78	62.30	-8	8,307	-0.10%
2018/12/21	0	0.00	1	62.00	62.80	-1	8,358	-0.01%
2018/12/20	0	0.00	1	60.90	60.90	-1	8,558	-0.01%
2018/12/13	5	62.00	5	61.50	61.50	0	8,770	0.00%
2018/12/12	5	62.20	0	0.00	62.00	5	8,743	0.06%
2018/12/11	5	60.40	5	61.50	61.50	0	8,564	0.00%
2018/12/10	0	0.00	2	59.70	60.00	-2	8,563	-0.02%
2018/12/07	0	0.00	2	59.50	59.10	-2	8,575	-0.02%
2018/12/05	4	62.90	4	62.30	62.60	0	8,527	0.00%
2018/12/04	0	0.00	1	62.80	63.10	-1	8,441	-0.01%
2018/12/03	8	60.79	0	0.00	61.00	8	8,220	0.10%
2018/11/29	10	59.70	10	60.10	59.90	0	8,257	0.00%
2018/11/27	1	57.10	2	57.75	58.20	-1	8,238	-0.01%
2018/11/26	0	0.00	1	55.50	55.50	-1	8,183	-0.01%
2018/11/23	1	54.80	1	54.30	54.10	0	8,415	0.00%
2018/11/15	1	55.40	2	55.50	55.90	-1	8,243	-0.01%
2018/11/14	1	53.70	0	0.00	53.50	1	8,119	0.01%
2018/11/13	0	0.00	6	53.10	54.00	-6	8,069	-0.07%
2018/11/12	5	54.10	0	0.00	54.10	5	8,012	0.06%
2018/11/09	0	0.00	1	54.90	54.60	-1	7,979	-0.01%
2018/11/08	0	0.00	2	54.35	53.80	-2	7,904	-0.03%
2018/11/07	10	55.04	0	0.00	54.80	10	7,787	0.13%
2018/11/06	1	58.70	0	0.00	56.10	1	7,650	0.01%
2018/11/05	1	60.60	1	61.60	59.30	0	7,507	0.00%
2018/11/02	2	59.65	1	61.20	61.40	1	7,391	0.01%
2018/11/01	4	60.30	6	60.60	61.10	-2	7,228	-0.03%
2018/10/30	0	0.00	11	56.78	56.50	-11	6,977	-0.16%
2018/10/25	11	54.82	0	0.00	53.70	11	6,943	0.16%
2018/10/24	12	58.22	11	58.45	58.00	1	6,925	0.01%
2018/10/23	1	58.40	0	0.00	58.00	1	6,891	0.01%
2018/10/22	3	59.47	2	57.75	59.70	1	6,896	0.01%
2018/10/18	10	56.50	11	56.62	57.20	-1	6,855	-0.01%
2018/10/17	1	56.60	7	56.19	56.80	-6	6,934	-0.09%
2018/10/16	1	54.70	1	55.80	54.80	0	6,906	0.00%
2018/10/15	1	55.40	1	56.10	55.20	0	6,948	0.00%
2018/10/12	2	55.70	28	55.08	56.60	-26	7,000	-0.37%
2018/10/11	32	51.60	18	53.24	54.10	14	7,002	0.20%
2018/10/09	6	53.95	6	54.53	54.40	0	6,935	0.00%
2018/10/08	9	55.26	0	0.00	55.00	9	7,013	0.13%
2018/10/05	9	56.96	14	54.61	55.10	-5	7,012	-0.07%
2018/10/03	2	59.60	0	0.00	58.80	2	7,203	0.03%
2018/10/02	3	61.30	4	61.00	61.20	-1	7,209	-0.01%
2018/10/01	0	0.00	2	61.00	60.70	-2	7,363	-0.03%
2018/09/28	2	59.30	4	58.95	59.00	-2	7,398	-0.03%
2018/09/27	12	58.26	11	59.30	59.00	1	7,422	0.01%
2018/09/26	9	61.68	0	0.00	61.20	9	7,261	0.12%
2018/09/25	0	0.00	2	60.40	60.80	-2	7,301	-0.03%
2018/09/21	6	61.10	0	0.00	61.00	6	7,262	0.08%
2018/09/20	0	0.00	2	62.30	61.00	-2	7,221	-0.03%
2018/09/14	3	66.30	0	0.00	65.80	3	7,265	0.04%
2018/09/11	11	65.32	10	66.80	67.50	1	7,060	0.01%
2018/09/10	0	0.00	3	67.33	66.00	-3	6,972	-0.04%
2018/09/07	0	0.00	1	69.30	68.40	-1	6,897	-0.01%
2018/09/06	1	69.20	0	0.00	70.20	1	6,824	0.01%
2018/09/04	0	0.00	11	69.82	70.30	-11	6,672	-0.16%
2018/09/03	11	69.39	0	0.00	68.50	11	6,594	0.17%
2018/08/31	0	0.00	4	69.18	70.30	-4	6,509	-0.06%
2018/08/30	7	70.07	2	69.05	68.80	5	6,386	0.08%
2018/08/29	5	66.84	0	0.00	67.90	5	6,219	0.08%
2018/08/27	0	0.00	0	64.50	64.00	0	6,052	0.00%
2018/08/17	1	64.30	1	63.50	64.00	0	6,465	0.00%
2018/08/16	0	0.00	1	62.70	64.90	-1	6,473	-0.02%
2018/07/27	0	0.00	5	68.20	67.50	-5	6,464	-0.08%
2018/07/25	1	67.30	0	0.00	67.10	1	6,650	0.02%
2018/07/24	0	0.00	2	68.20	68.30	-2	6,579	-0.03%
2018/07/19	0	0.00	0	69.10	69.20	0	6,575	0.00%
2018/07/18	0	0.00	1	68.60	68.70	-1	6,582	-0.02%
2018/07/16	5	67.72	5	67.26	67.20	0	6,443	0.00%
2018/07/13	3	66.87	6	66.78	67.00	-3	6,415	-0.05%
2018/07/12	2	68.70	5	66.96	66.60	-3	6,459	-0.05%
2018/07/10	3	66.90	0	0.00	67.00	3	6,380	0.05%
2018/07/09	5	66.20	0	0.00	66.90	5	6,331	0.08%
2018/07/06	5	64.40	0	0.00	63.00	5	6,209	0.08%
2018/07/04	3	64.63	3	65.37	64.40	0	6,281	0.00%
2018/07/02	0	0.00	2	63.90	63.30	-2	6,272	-0.03%
2018/06/29	2	62.80	4	62.50	63.30	-2	6,310	-0.03%
2018/06/27	2	60.40	0	63.70	60.60	2	6,340	0.03%
2018/06/26	2	62.10	0	0.00	60.10	2	6,554	0.03%
2018/06/25	0	0.00	0	63.30	63.70	0	6,651	0.00%
2018/06/14	1	63.50	1	64.30	64.30	0	7,251	0.00%
2018/06/07	0	0.00	1	66.10	66.00	-1	7,717	-0.01%
2018/05/29	9	66.64	8	67.83	64.90	1	8,167	0.01%
2018/05/18	10	64.40	10	64.20	64.00	0	8,955	0.00%
2018/05/08	0	0.00	1	58.90	59.80	-1	9,247	-0.01%
2018/05/07	1	57.10	0	0.00	57.00	1	9,287	0.01%
2018/05/04	0	0.00	1	58.50	58.80	-1	9,340	-0.01%
2018/05/03	1	59.80	0	0.00	59.00	1	9,347	0.01%
2018/04/30	2	58.90	2	58.40	59.30	0	9,381	0.00%
2018/04/24	0	0.00	10	61.10	61.10	-10	9,726	-0.10%
2018/04/16	1	62.20	1	62.60	62.00	0	10,372	0.00%
2018/04/11	0	63.30	0	0.00	63.30	0	10,183	0.00%
2018/04/09	5	64.00	5	65.20	64.20	0	9,980	0.00%
2018/03/29	3	67.20	18	67.82	68.50	-15	10,020	-0.15%
2018/03/28	9	63.47	3	64.00	64.00	6	9,747	0.06%
2018/03/27	11	64.98	0	0.00	65.40	11	9,494	0.12%
2018/03/26	0	66.60	1	66.90	66.60	-1	9,229	-0.01%
2018/03/23	1	67.60	0	0.00	67.30	1	9,172	0.01%
2018/03/21	7	69.90	0	0.00	69.50	7	9,133	0.08%
2018/03/20	0	0.00	0	69.00	69.00	0	9,509	0.00%
2018/03/19	1	70.40	0	0.00	70.00	1	9,612	0.01%
2018/03/16	0	71.50	0	0.00	71.60	0	9,597	0.00%
2018/03/15	0	0.00	1	70.70	71.20	-1	9,530	-0.01%
2018/03/14	1	69.20	0	0.00	70.20	1	9,456	0.01%
2018/03/13	12	70.42	14	69.60	69.30	-2	9,385	-0.02%
2018/03/07	2	68.60	0	0.00	68.30	2	9,197	0.02%
2018/03/06	1	69.80	3	69.90	70.00	-2	9,313	-0.02%
2018/03/02	1	68.00	0	0.00	70.10	1	9,268	0.01%
2018/02/27	0	0.00	63	68.60	68.50	-63	9,426	-0.67%
2018/02/23	2	67.55	9	68.82	70.30	-7	9,106	-0.08%
2018/02/09	21	62.68	1	62.00	62.20	20	8,821	0.23%
2018/02/08	3	65.07	3	65.03	65.20	0	8,771	0.00%
2018/02/07	1	64.80	0	0.00	63.30	1	8,799	0.01%
2018/02/01	3	66.67	2	66.20	65.10	1	8,771	0.01%
2018/01/31	5	67.38	1	67.10	67.40	4	8,863	0.05%
2018/01/30	44	68.17	1	67.40	66.10	43	8,844	0.49%
2018/01/29	4	69.18	2	69.45	69.30	2	8,766	0.02%
2018/01/26	0	0.00	1	67.10	67.40	-1	8,731	-0.01%
2018/01/25	0	0.00	0.6	66.40	66.70	-0.6	8,749	-0.01%
2018/01/12	1	61.60	3	62.00	61.50	-2	8,642	-0.02%
2018/01/11	3	60.40	0	0.00	60.90	3	8,590	0.03%