頎邦 (6147)-永豐金-南投券商分點個股進出

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
77.8
漲跌
▲0.8
漲幅
+1.04%
成交量
3,287張
產業
上櫃半導體類股▲1.63%
1168人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)籌碼相關－永豐金-南投券商分點個股進出

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

永豐金-南投券商分點個股進出
永豐金-南投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
2024/04/26	0	0.00	1	77.80	77.80	-1	6,469	-0.02%
2024/04/25	20	76.90	0	0.00	77.00	20	6,459	0.31%
2024/04/24	1	74.61	0	0.00	76.10	1	6,467	0.02%
2024/04/23	0.1	74.10	5	74.40	74.20	-4.9	6,445	-0.08%
2024/04/22	5.7	73.06	0	0.00	73.30	5.7	6,438	0.09%
2024/04/19	0	0.00	100	75.10	74.40	-100	6,346	-1.58%
2024/04/18	0	0.00	2	76.10	75.70	-2	6,237	-0.03%
2024/04/17	12	76.80	6	77.32	76.80	6	6,182	0.10%
2024/04/16	20	76.85	12	77.23	76.30	8	6,184	0.13%
2024/04/12	0	0.00	40	77.45	77.70	-40	6,146	-0.65%
2024/04/11	0	77.10	1	76.80	77.10	-1	6,169	-0.02%
2024/04/10	0	0.00	0	77.66	77.60	0	6,233	0.00%
2024/04/09	13	76.40	14	76.70	76.50	-1	6,264	-0.02%
2024/04/08	0.1	76.00	0	0.00	76.30	0.1	6,319	0.00%
2024/04/02	0.1	76.72	0	0.00	76.80	0.1	6,293	0.00%
2024/04/01	4.1	77.61	3	79.00	77.50	1.1	6,276	0.02%
2024/03/29	3.1	79.17	5.1	79.20	79.00	-2	6,260	-0.03%
2024/03/28	0.1	76.60	4	77.50	77.90	-3.9	5,909	-0.07%
2024/03/27	0	0.00	0	75.99	75.80	0	5,749	0.00%
2024/03/26	0	73.90	0	0.00	73.90	0	5,745	0.00%
2024/03/25	2.5	74.84	3	75.87	75.10	-0.5	5,797	-0.01%
2024/03/22	2.1	76.09	5	76.64	75.70	-2.9	5,850	-0.05%
2024/03/21	3.2	78.16	0	0.00	78.20	3.2	5,888	0.05%
2024/03/20	7	78.96	3	79.67	77.60	4	5,965	0.07%
2024/03/19	0.3	80.20	18.2	80.07	78.50	-17.9	6,188	-0.29%
2024/03/18	36	76.56	0	77.60	77.40	36	6,031	0.60%
2024/03/15	1	77.10	5	77.00	76.50	-4	6,014	-0.07%
2024/03/14	1	77.98	21	77.62	77.50	-20	5,953	-0.34%
2024/03/13	27	78.37	4	78.30	79.00	23	5,829	0.39%
2024/03/12	0	0.00	2	77.20	76.80	-2	5,618	-0.04%
2024/03/11	1	75.10	2	75.20	75.70	-1	5,522	-0.02%
2024/03/08	5	76.10	14	77.53	75.40	-9	5,481	-0.16%
2024/03/07	0	0.00	20	73.88	74.60	-20	5,104	-0.39%
2024/03/06	1	73.00	1	72.80	73.80	0	5,033	0.00%
2024/03/05	0	0.00	1	72.80	72.80	-1	5,049	-0.02%
2024/03/04	26	72.31	3	72.37	72.90	23	5,058	0.45%
2024/03/01	1	72.00	0	0.00	71.30	1	5,042	0.02%
2024/02/29	0	71.50	0	0.00	71.00	0	5,009	0.00%
2024/02/27	5	72.10	0	0.00	71.70	5	4,957	0.10%
2024/02/23	4	74.35	13.5	74.77	74.00	-9.5	4,829	-0.20%
2024/02/22	10	71.10	0	0.00	71.60	10	4,518	0.22%
2024/02/21	0	0.00	3	71.70	71.10	-3	4,489	-0.07%
2024/02/20	1.1	70.43	0	0.00	70.40	1.1	4,458	0.02%
2024/02/19	0	0.00	10	70.80	71.00	-10	4,447	-0.22%
2024/02/16	1	70.00	0	0.00	70.00	1	4,423	0.02%
2024/02/15	32	69.48	0	0.00	69.60	32	4,372	0.73%
2024/02/05	1	70.90	1	70.90	71.00	0	4,309	0.00%
2024/02/02	1	71.60	0	0.00	71.30	1	4,281	0.02%
2024/02/01	1	71.10	0	0.00	71.40	1	4,233	0.02%
2024/01/30	1.1	72.05	0	0.00	71.60	1.1	4,194	0.03%
2024/01/29	0.1	72.70	0	0.00	72.60	0.1	4,192	0.00%
2024/01/26	0	0.00	10	73.30	73.20	-10	4,196	-0.24%
2024/01/25	1	73.90	0	0.00	73.90	1	4,201	0.02%
2024/01/24	10	74.24	0	0.00	74.20	10	4,207	0.24%
2024/01/23	0.2	74.29	0	74.10	74.20	0.2	4,222	0.00%
2024/01/22	10	73.35	3	73.50	73.50	7	4,214	0.17%
2024/01/17	1	73.30	0	73.30	73.00	1	4,229	0.02%
2024/01/16	0.1	73.20	0	0.00	73.70	0.1	4,199	0.00%
2024/01/15	0	0.00	0	73.50	73.80	0	4,196	0.00%
2024/01/10	0.1	71.80	0	0.00	71.80	0.1	4,167	0.00%
2024/01/08	0.2	73.27	0	0.00	72.80	0.2	4,160	0.00%
2024/01/05	0	74.40	0	0.00	74.50	0	4,113	0.00%
2024/01/04	0	0.00	1	74.00	74.50	-1	4,072	-0.02%
2024/01/03	0	0.00	2	73.50	74.30	-2	4,021	-0.05%
2023/12/29	0	72.20	0	0.00	72.30	0	3,895	0.00%
2023/12/26	1.2	72.25	0	0.00	72.30	1.2	3,821	0.03%
2023/12/25	0	72.90	0	0.00	72.30	0	3,766	0.00%
2023/12/22	1.1	72.81	0	0.00	73.30	1.1	3,742	0.03%
2023/12/21	6	72.63	0	0.00	73.50	6	3,659	0.16%
2023/12/20	10	73.19	0.1	73.60	74.00	10	3,558	0.28%
2023/12/19	3	72.67	2	72.85	72.60	1	3,435	0.03%
2023/12/18	1	75.30	1	76.80	75.30	0	3,301	0.00%
2023/12/15	9	78.17	7	76.67	76.80	2	3,202	0.06%
2023/12/14	6	77.27	9	77.88	78.70	-3	3,039	-0.10%
2023/12/13	2	72.80	7	72.96	73.80	-5	2,631	-0.19%
2023/12/12	0	71.30	1	71.00	71.40	-1	2,569	-0.04%
2023/12/08	5	69.72	0	0.00	69.80	5	2,584	0.19%
2023/12/04	5	71.50	0	0.00	71.50	5	2,777	0.18%
2023/12/01	16	72.09	1	71.90	72.00	15	2,966	0.51%
2023/11/30	2	71.30	0	0.00	72.00	2	2,960	0.07%
2023/11/29	24	71.13	0	0.00	71.30	24	2,913	0.82%
2023/11/21	0	0.00	5	69.90	69.80	-5	3,055	-0.16%
2023/11/17	0	0.00	1	69.40	69.50	-1	3,071	-0.03%
2023/11/14	2	69.75	0	0.00	70.00	2	3,145	0.06%
2023/11/13	0	0.00	5	69.60	69.50	-5	3,192	-0.16%
2023/11/08	14	70.09	1	70.20	69.70	13	3,253	0.40%
2023/11/03	5	69.40	0	0.00	69.60	5	3,329	0.15%
2023/10/30	1	67.60	0	0.00	68.30	1	3,372	0.03%
2023/10/26	1	68.10	0	0.00	68.20	1	3,433	0.03%
2023/10/20	0	0.00	5	68.00	69.00	-5	3,584	-0.14%
2023/10/12	0	0.00	5	67.10	67.50	-5	3,641	-0.14%
2023/10/04	0	0.00	0.1	68.20	68.20	-0.1	3,715	0.00%
2023/09/28	0	0.00	1	68.50	68.20	-1	3,757	-0.03%
2023/09/25	0	0.00	5	68.40	68.50	-5	3,791	-0.13%
2023/09/21	2	68.30	0	0.00	67.90	2	3,752	0.05%
2023/09/20	1	69.00	5	69.44	69.00	-4	3,746	-0.11%
2023/09/19	7	71.43	0	0.00	71.00	7	3,677	0.19%
2023/09/18	0.1	71.80	0	0.00	71.30	0.1	3,642	0.00%
2023/09/15	10	71.85	2	72.00	71.30	8	3,624	0.22%
2023/09/14	22.1	71.00	10	71.40	71.00	12.1	3,558	0.34%
2023/09/13	1	71.20	0.1	71.30	71.20	1	3,548	0.03%
2023/09/11	2	71.30	0	0.00	70.90	2	3,580	0.06%
2023/09/08	1	71.30	10.2	71.10	70.90	-9.2	3,587	-0.26%
2023/09/07	4	71.90	3	72.00	71.50	1	3,566	0.03%
2023/09/06	5	71.76	4.1	72.03	72.00	0.9	3,501	0.03%
2023/09/05	0	0.00	1	70.00	70.10	-1	3,326	-0.03%
2023/09/01	0.1	69.09	0	0.00	69.20	0.1	3,398	0.00%
2023/08/31	6	69.90	12	70.13	69.80	-6	3,404	-0.18%
2023/08/29	5	68.40	0	0.00	69.00	5	3,368	0.15%
2023/08/28	1	69.40	1	68.20	68.90	0	3,370	0.00%
2023/08/25	0	0.00	0.2	68.00	68.20	-0.2	3,328	0.00%
2023/08/23	1	66.50	0	0.00	66.80	1	3,304	0.03%
2023/08/21	0.1	67.00	0	0.00	66.70	0.1	3,297	0.00%
2023/08/18	0	0.00	1	68.90	67.80	-1	3,237	-0.03%
2023/08/16	0	0.00	1	67.20	68.00	-1	3,166	-0.03%
2023/08/10	0	0.00	1	66.70	67.40	-1	3,169	-0.03%
2023/08/09	13	66.93	0	0.00	67.00	13	3,141	0.41%
2023/08/08	0	0.00	3.1	69.06	69.10	-3.1	3,078	-0.10%
2023/08/07	1	68.80	0	0.00	68.70	1	3,077	0.03%
2023/08/04	2	67.90	1	68.30	68.40	1	3,076	0.03%
2023/07/31	11	69.73	3	69.93	69.40	8	3,017	0.27%
2023/07/28	22	69.19	4.1	69.47	69.40	17.9	2,937	0.61%
2023/07/27	2	67.40	1	66.90	67.40	1	2,771	0.04%
2023/07/26	5	65.90	0	0.00	66.40	5	2,769	0.18%
2023/07/25	1	66.30	0	0.00	66.10	1	2,856	0.04%
2023/07/21	0	0.00	1	65.90	66.70	-1	2,898	-0.03%
2023/07/20	0	0.00	1	66.70	66.70	-1	2,958	-0.03%
2023/07/19	1	67.40	0	0.00	66.70	1	2,996	0.03%
2023/07/17	150	65.98	0	0.00	66.50	150	2,986	5.02%	大買/鉅額交易
2023/07/13	0	0.00	11	65.06	64.90	-11	3,022	-0.36%
2023/07/10	0	0.00	1	62.90	63.30	-1	2,979	-0.03%
2023/07/06	0	0.00	3	63.70	63.80	-3	3,002	-0.10%
2023/07/05	3	63.90	0	0.00	63.60	3	3,024	0.10%
2023/07/04	0	0.00	5	63.50	62.90	-5	3,006	-0.17%
2023/07/03	1	63.30	0	0.00	63.30	1	2,997	0.03%
2023/06/30	3	62.90	0	0.00	63.10	3	3,030	0.10%
2023/06/28	2	63.25	0	0.00	63.00	2	3,124	0.06%
2023/06/27	0	0.00	0	63.00	62.90	0	3,105	0.00%
2023/06/20	0	0.00	12	62.60	62.70	-12	3,121	-0.38%
2023/06/16	8	64.65	0	0.00	64.90	8	3,031	0.26%
2023/06/15	1.1	69.50	0	0.00	69.60	1.1	2,945	0.04%
2023/06/13	13	69.89	0	0.00	69.80	13	2,824	0.46%
2023/06/12	0.2	69.87	0	0.00	69.80	0.2	2,812	0.01%
2023/06/07	1	69.40	0	0.00	69.50	1	2,785	0.04%
2023/06/01	0	0.00	1	67.40	67.00	-1	2,872	-0.03%
2023/05/29	2	67.10	0	0.00	67.10	2	3,052	0.07%
2023/05/23	0	0.00	1	66.00	66.00	-1	3,188	-0.03%
2023/05/17	2	64.75	0	0.00	65.10	2	3,162	0.06%
2023/05/11	0	0.00	1	65.00	64.70	-1	3,126	-0.03%
2023/05/10	1	65.00	0	0.00	65.00	1	3,166	0.03%
2023/05/04	0	0.00	2	65.85	65.80	-2	3,260	-0.06%
2023/04/25	1	66.03	0	0.00	66.30	1	3,082	0.03%
2023/04/24	0.5	67.00	0	0.00	67.50	0.5	3,024	0.02%
2023/04/18	0	0.00	1	67.80	67.90	-1	2,960	-0.03%
2023/04/13	1.1	69.78	0	0.00	69.30	1.1	2,843	0.04%
2023/04/11	0	0.00	1	68.20	68.70	-1	2,790	-0.04%
2023/04/10	1	67.70	0	0.00	67.50	1	2,756	0.04%
2023/03/30	0	0.00	1	68.60	68.90	-1	2,608	-0.04%
2023/03/29	11.1	68.44	1	68.60	68.40	10.1	2,575	0.39%
2023/03/27	0	0.00	2	70.30	70.60	-2	2,549	-0.08%
2023/03/23	0	0.00	1	71.50	71.00	-1	2,533	-0.04%
2023/03/20	0	0.00	2	70.00	70.40	-2	2,441	-0.08%
2023/03/17	0	0.00	1	70.20	70.00	-1	2,425	-0.04%
2023/03/16	0	0.00	1	69.00	68.80	-1	2,407	-0.04%
2023/03/15	1	69.00	5	69.00	68.80	-4	2,400	-0.17%
2023/03/14	0	0.00	5	70.30	69.20	-5	2,382	-0.21%
2023/03/13	0	0.00	10	70.00	70.30	-10	2,356	-0.42%
2023/03/07	0	69.60	0	0.00	70.50	0	2,158	0.00%
2023/03/06	0	0.00	1	70.00	70.20	-1	2,104	-0.05%
2023/03/03	0.2	68.85	3	68.90	69.00	-2.8	2,012	-0.14%
2023/03/02	0	0.00	1	69.00	69.00	-1	1,967	-0.05%
2023/03/01	0	0.00	2	67.90	69.00	-2	1,912	-0.10%
2023/02/22	0	65.70	0	0.00	66.00	0	1,712	0.00%
2023/02/16	0	0.00	1	64.20	64.30	-1	1,759	-0.06%
2023/02/15	0	0.00	20	64.00	64.40	-20	1,796	-1.11%
2023/02/14	1	64.10	0	0.00	64.40	1	1,806	0.06%
2023/02/13	20	63.20	0	0.00	63.30	20	1,847	1.08%
2023/02/03	0	0.00	11	62.40	63.30	-11	1,753	-0.63%
2023/01/17	0	60.70	0	0.00	60.70	0	1,648	0.00%
2023/01/11	1	60.60	0	0.00	60.60	1	1,673	0.06%
2023/01/10	0	0.00	1	59.40	59.60	-1	1,669	-0.06%
2022/12/19	0	0.00	1	59.20	59.40	-1	1,761	-0.06%
2022/12/16	0	0.00	3	58.60	59.40	-3	1,746	-0.17%
2022/12/12	0	0.00	1	59.60	58.70	-1	1,829	-0.05%
2022/12/09	0	0.00	1	59.00	59.30	-1	1,878	-0.05%
2022/12/02	0	0.00	1	59.40	59.40	-1	1,936	-0.05%
2022/12/01	2	58.90	0	0.00	58.90	2	1,927	0.10%
2022/11/25	0	0.00	1	58.40	58.00	-1	1,946	-0.05%
2022/11/22	1	58.00	0	0.00	58.80	1	1,961	0.05%
2022/11/16	0	0.00	2	58.85	59.50	-2	1,979	-0.10%
2022/11/11	1	57.90	0	0.00	57.50	1	1,891	0.05%
2022/11/10	0	0.00	1	57.20	57.10	-1	1,879	-0.05%
2022/11/09	0	0.00	5	57.00	57.20	-5	1,877	-0.27%
2022/11/08	4	56.33	0	0.00	55.70	4	1,849	0.22%
2022/11/07	1	56.10	0	0.00	56.20	1	1,884	0.05%
2022/11/02	1	54.70	0	0.00	54.80	1	1,931	0.05%
2022/10/31	0	0.00	5	54.10	54.40	-5	1,998	-0.25%
2022/10/28	3	52.70	0	0.00	52.60	3	1,993	0.15%
2022/10/26	1	52.70	4	53.30	52.90	-3	2,006	-0.15%
2022/09/26	1.5	51.27	1	51.40	51.30	0.5	2,911	0.02%
2022/09/19	0	0.00	1	53.90	53.90	-1	3,051	-0.03%
2022/09/16	0.2	55.30	0	0.00	54.90	0.2	3,033	0.01%
2022/09/15	1	55.80	0	0.00	55.80	1	3,053	0.03%
2022/09/14	0.5	55.50	0	0.00	55.60	0.5	3,106	0.02%
2022/09/13	1	56.50	1	56.20	56.20	0	3,116	0.00%
2022/09/12	1	56.20	0	0.00	56.40	1	3,150	0.03%
2022/09/08	0	0.00	1	56.60	56.80	-1	3,244	-0.03%
2022/09/02	1	56.10	0	0.00	56.20	1	3,258	0.03%
2022/08/31	0	0.00	3.1	57.30	57.10	-3.1	3,251	-0.10%
2022/08/30	3	56.90	1	57.00	56.90	2	3,266	0.06%
2022/08/29	0	0.00	4	56.80	56.80	-4	3,287	-0.12%
2022/08/26	0	0.00	2	57.75	57.70	-2	3,294	-0.06%
2022/08/22	2	57.10	2	57.60	57.00	0	3,307	0.00%
2022/08/19	2	57.10	0	0.00	57.30	2	3,297	0.06%
2022/08/18	20	56.60	0	0.00	56.80	20	3,308	0.60%
2022/08/16	2	56.60	0	0.00	56.50	2	3,288	0.06%
2022/08/04	0	0.00	1	54.20	54.70	-1	3,169	-0.03%
2022/08/03	0	0.00	4	54.40	54.40	-4	3,149	-0.13%
2022/08/02	3	54.67	0	0.00	54.50	3	3,149	0.10%
2022/08/01	4	55.60	0	0.00	55.60	4	3,115	0.13%
2022/07/28	0	0.00	1	54.30	54.10	-1	3,111	-0.03%
2022/07/22	0	0.00	0	55.00	55.80	0	3,117	0.00%
2022/07/21	0	0.00	1	54.90	55.20	-1	3,108	-0.03%
2022/07/20	1	54.30	4	54.30	54.90	-3	3,053	-0.10%
2022/07/19	3	59.70	0	0.00	59.90	3	2,925	0.10%
2022/07/18	0	0.00	1	59.00	59.80	-1	2,812	-0.04%
2022/07/15	1	56.10	0	0.00	57.60	1	2,749	0.04%
2022/07/13	1	55.30	3	55.30	55.20	-2	2,705	-0.07%
2022/07/12	4	55.50	0	0.00	55.20	4	2,735	0.15%
2022/07/08	1	57.10	2	56.80	57.60	-1	2,699	-0.04%
2022/07/07	1	56.00	0	0.00	56.00	1	2,654	0.04%
2022/07/06	10	55.85	0	0.00	54.60	10	2,617	0.38%
2022/07/05	2	56.50	1	56.70	57.00	1	2,616	0.04%
2022/07/04	2	56.60	0	0.00	56.60	2	2,620	0.08%
2022/06/30	0.5	60.40	2	61.00	59.30	-1.5	2,660	-0.06%
2022/06/29	0	0.00	1	62.40	61.80	-1	2,613	-0.04%
2022/06/27	2	64.40	2	64.40	64.60	0	2,607	0.00%
2022/06/23	4	63.55	0	0.00	64.40	4	2,603	0.15%
2022/06/22	1	64.90	1	66.00	64.80	0	2,584	0.00%
2022/06/20	3	66.73	0	0.00	66.00	3	2,607	0.12%
2022/06/17	0	0.00	0	68.20	68.30	0	2,609	0.00%
2022/06/14	10	67.70	0	0.00	68.40	10	2,600	0.38%
2022/06/13	0	0.00	1	68.40	68.10	-1	2,668	-0.04%
2022/06/08	10	70.10	0	0.00	69.80	10	2,781	0.36%
2022/06/02	0	0.00	1	69.50	69.50	-1	3,173	-0.03%
2022/06/01	0	0.00	7	69.70	69.50	-7	3,312	-0.21%
2022/05/31	7	69.20	0	0.00	69.40	7	3,431	0.20%
2022/05/30	1	69.00	0	0.00	69.10	1	3,610	0.03%
2022/05/26	1	68.00	0	0.00	67.80	1	3,956	0.03%
2022/05/18	1	70.00	0	0.00	69.60	1	4,247	0.02%
2022/05/17	2	68.55	4	68.65	69.10	-2	4,244	-0.05%
2022/05/16	1	67.90	1	67.90	67.80	0	4,246	0.00%
2022/05/11	0	0.00	1	68.30	68.00	-1	4,348	-0.02%
2022/05/05	0	0.00	2	67.80	68.10	-2	4,489	-0.04%
2022/05/03	1	67.00	0	0.00	67.30	1	4,581	0.02%
2022/04/29	2	67.55	0	0.00	67.10	2	4,652	0.04%
2022/04/28	1	67.50	2	67.25	67.50	-1	4,708	-0.02%
2022/04/27	0	0.00	1	65.80	66.20	-1	4,755	-0.02%
2022/04/26	2	67.00	0	0.00	67.10	2	4,793	0.04%
2022/04/25	1	67.60	1	67.40	67.50	0	4,996	0.00%
2022/04/21	5	68.72	1	68.70	68.70	4	5,231	0.08%
2022/04/19	1	69.00	0	0.00	68.60	1	5,707	0.02%
2022/04/18	1	68.50	10	69.00	68.70	-9	5,891	-0.15%
2022/04/11	4	66.65	1	66.40	66.50	3	6,035	0.05%
2022/04/08	0	0.00	2	66.90	67.50	-2	6,020	-0.03%
2022/04/07	2	67.85	0	0.00	67.20	2	6,010	0.03%
2022/04/06	1	68.50	1	68.40	68.60	0	5,998	0.00%
2022/04/01	2	68.95	6	69.12	69.40	-4	5,996	-0.07%
2022/03/31	1	69.00	2	69.20	69.10	-1	6,024	-0.02%
2022/03/30	5	69.44	0	0.00	69.40	5	6,038	0.08%
2022/03/29	1	69.70	0	0.00	69.70	1	6,019	0.02%
2022/03/25	2	71.10	1	71.10	70.60	1	6,012	0.02%
2022/03/23	12	71.69	0	0.00	71.20	12	6,099	0.20%
2022/03/22	1.1	71.71	8	71.73	71.90	-6.9	6,060	-0.11%
2022/03/18	0	0.00	1	71.30	71.80	-1	6,091	-0.02%
2022/03/17	2	70.00	0	0.00	70.90	2	6,092	0.03%
2022/03/16	0	0.00	1	69.70	69.10	-1	6,106	-0.02%
2022/03/15	2	69.65	1	69.40	69.50	1	6,110	0.02%
2022/03/14	2	70.90	0	0.00	71.00	2	6,116	0.03%
2022/03/10	5	71.56	1	72.10	71.20	4	6,140	0.07%
2022/03/09	0	0.00	1	70.70	71.60	-1	5,957	-0.02%
2022/03/08	2	68.60	3	68.70	68.90	-1	5,926	-0.02%
2022/03/07	3	69.63	1	69.20	69.10	2	5,954	0.03%
2022/03/04	1	71.90	1	71.20	71.10	0	5,901	0.00%
2022/03/03	1	72.70	0	0.00	72.60	1	5,821	0.02%
2022/03/02	1	70.50	1	70.80	70.90	0	5,710	0.00%
2022/03/01	16	70.96	11	70.71	71.00	5	5,644	0.09%
2022/02/25	0	0.00	5	69.14	68.90	-5	5,436	-0.09%
2022/02/24	10	67.56	1	67.00	66.80	9	5,384	0.17%
2022/02/23	1	68.70	0	0.00	68.70	1	5,384	0.02%
2022/02/22	5	68.42	1	68.20	68.30	4	5,427	0.07%
2022/02/21	1	68.40	1	69.40	69.50	0	5,524	0.00%
2022/02/18	2	68.30	1	68.80	68.90	1	5,625	0.02%
2022/02/16	0	0.00	2	68.40	68.00	-2	5,908	-0.03%
2022/02/15	1	68.10	1	68.40	67.90	0	5,989	0.00%
2022/02/11	0	0.00	2	69.55	69.30	-2	6,065	-0.03%
2022/02/09	1	69.20	1	69.10	69.00	0	6,181	0.00%
2022/02/08	0	0.00	2	68.80	68.90	-2	6,192	-0.03%
2022/02/07	4	67.43	0	0.00	67.80	4	6,251	0.06%
2022/01/25	5	68.00	0	0.00	68.00	5	6,349	0.08%
2022/01/21	1	69.20	1	69.00	69.00	0	6,414	0.00%
2022/01/20	0	0.00	1	69.80	70.00	-1	6,570	-0.02%
2022/01/18	1	71.20	6	70.52	70.00	-5	6,512	-0.08%
2022/01/17	1	69.70	4	69.13	69.80	-3	6,332	-0.05%
2022/01/14	2	67.80	0	0.00	68.20	2	6,251	0.03%
2022/01/13	0	0.00	4	68.83	69.00	-4	6,178	-0.06%
2022/01/12	6	67.87	13	68.00	68.00	-7	5,884	-0.12%
2022/01/11	0	0.00	1	67.80	67.90	-1	5,789	-0.02%
2022/01/10	0	0.00	1	67.00	67.20	-1	5,604	-0.02%
2022/01/07	1	66.30	1	66.30	66.40	0	5,575	0.00%
2022/01/06	1	66.50	0	0.00	66.90	1	5,563	0.02%
2022/01/04	1	66.70	2	66.70	66.50	-1	5,711	-0.02%
2021/12/27	0	0.00	5	66.80	67.10	-5	6,008	-0.08%
2021/12/23	0	0.00	2	66.00	66.00	-2	6,077	-0.03%
2021/12/22	0	0.00	2	65.50	65.50	-2	6,209	-0.03%
2021/12/17	5	65.12	0	0.00	65.10	5	6,237	0.08%
2021/12/16	0	0.00	1	66.30	66.30	-1	6,179	-0.02%
2021/12/15	4	65.60	0	0.00	65.30	4	6,181	0.06%
2021/12/09	4	66.40	0	0.00	66.30	4	6,246	0.06%
2021/12/08	1	67.10	2	67.00	66.80	-1	6,222	-0.02%
2021/12/06	0	0.00	10	67.40	67.50	-10	6,299	-0.16%
2021/12/03	0	0.00	2	67.60	67.60	-2	6,489	-0.03%
2021/12/02	1	67.80	4	68.15	67.80	-3	6,877	-0.04%
2021/12/01	0	0.00	8	67.76	67.90	-8	8,230	-0.10%
2021/11/30	0	0.00	2	67.50	67.00	-2	8,300	-0.02%
2021/11/26	10	66.50	15	66.30	66.20	-5	8,647	-0.06%
2021/11/25	3	67.80	0	0.00	67.20	3	8,665	0.03%
2021/11/24	3	67.23	0	0.00	67.30	3	8,766	0.03%
2021/11/23	4	67.88	0	0.00	67.60	4	8,957	0.04%
2021/11/22	2	68.30	5	68.40	68.30	-3	8,989	-0.03%
2021/11/19	2	67.20	1	67.50	67.30	1	9,026	0.01%
2021/11/18	40	67.00	31	67.80	67.20	9	9,051	0.10%
2021/11/17	7	66.59	1	66.90	66.90	6	8,947	0.07%
2021/11/16	14	66.90	21	66.75	66.80	-7	8,857	-0.08%
2021/11/15	3	68.00	2	68.40	68.20	1	8,763	0.01%
2021/11/12	7	66.61	6	66.62	66.70	1	8,674	0.01%
2021/11/11	5	65.50	0	0.00	64.90	5	8,625	0.06%
2021/11/10	3	65.53	0	0.00	66.00	3	8,639	0.03%
2021/11/09	6	66.13	14	66.67	66.00	-8	8,759	-0.09%
2021/11/08	3	66.00	1	66.00	65.90	2	8,730	0.02%
2021/11/05	2	65.30	2	65.60	65.80	0	8,761	0.00%
2021/11/04	2	65.60	1	65.20	65.20	1	8,919	0.01%
2021/11/03	7	65.23	7	64.69	65.20	0	9,095	0.00%
2021/11/02	11	65.00	3	63.80	63.60	8	9,371	0.09%
2021/11/01	17	65.02	0	0.00	65.10	17	9,820	0.17%
2021/10/29	1	64.60	1	64.50	64.30	0	10,157	0.00%
2021/10/28	10	65.18	0	0.00	65.20	10	10,080	0.10%
2021/10/27	7	63.89	1	64.50	64.50	6	9,998	0.06%
2021/10/26	2	63.60	0	0.00	63.20	2	10,238	0.02%
2021/10/21	0	0.00	1	62.80	62.00	-1	10,391	-0.01%
2021/10/20	31	63.00	1	63.00	62.50	30	10,371	0.29%
2021/10/15	1	62.10	0	0.00	62.10	1	10,594	0.01%
2021/10/14	1	61.10	0	0.00	61.10	1	10,699	0.01%
2021/10/13	0	0.00	1	61.10	61.00	-1	10,799	-0.01%
2021/10/12	4	62.28	0	0.00	62.00	4	10,866	0.04%
2021/10/08	2	64.50	0	0.00	63.30	2	11,163	0.02%
2021/10/06	1	64.50	1	65.00	64.60	0	11,053	0.00%
2021/10/04	5	66.04	4	65.80	65.00	1	11,081	0.01%
2021/10/01	1	67.20	1	67.30	67.30	0	11,063	0.00%
2021/09/30	0	0.00	1	68.10	67.50	-1	11,044	-0.01%
2021/09/29	2	67.75	0	0.00	67.20	2	11,088	0.02%
2021/09/28	2	70.30	0	0.00	70.10	2	10,983	0.02%
2021/09/27	0	0.00	1	71.60	70.80	-1	10,972	-0.01%
2021/09/24	0	0.00	4	71.43	71.40	-4	10,977	-0.04%
2021/09/23	3	70.97	2	71.50	71.00	1	10,987	0.01%
2021/09/17	2	71.40	2	71.20	71.60	0	11,223	0.00%
2021/09/16	2	71.65	2	72.25	71.80	0	11,224	0.00%
2021/09/15	3	72.23	0	0.00	71.80	3	11,200	0.03%
2021/09/14	1	73.60	2	72.60	72.70	-1	11,146	-0.01%
2021/09/13	2	74.05	1	73.70	73.70	1	11,062	0.01%
2021/09/10	1	74.20	7	74.34	74.50	-6	11,038	-0.05%
2021/09/09	7	73.61	1	74.20	73.50	6	10,992	0.05%
2021/09/08	6	73.78	6	73.47	73.30	0	10,921	0.00%
2021/09/07	16	75.94	24	74.73	74.40	-8	10,732	-0.07%
2021/09/06	44	83.05	40	81.59	78.00	4	10,307	0.04%
2021/09/03	1	79.80	1	80.90	81.10	0	8,879	0.00%
2021/09/02	1	79.80	2	79.90	79.40	-1	8,739	-0.01%
2021/09/01	2	78.30	2	79.70	80.40	0	8,616	0.00%
2021/08/31	10	77.00	12	76.77	77.10	-2	8,442	-0.02%
2021/08/30	14	76.76	3	76.63	77.00	11	8,363	0.13%
2021/08/27	1	72.50	1	73.90	75.80	0	8,235	0.00%
2021/08/26	0	0.00	10	72.70	73.70	-10	8,014	-0.12%
2021/08/25	2	72.90	4	72.55	72.50	-2	7,914	-0.03%
2021/08/23	10	74.70	0	0.00	74.50	10	7,774	0.13%
2021/08/19	0	0.00	3	73.70	73.10	-3	7,799	-0.04%
2021/08/17	0	0.00	1	74.10	73.60	-1	7,721	-0.01%
2021/08/16	0	0.00	4	73.13	73.90	-4	7,666	-0.05%
2021/08/13	3	75.77	0	0.00	73.60	3	7,604	0.04%
2021/08/12	0	0.00	6	76.70	77.70	-6	7,512	-0.08%
2021/08/11	2	77.90	4	76.18	76.10	-2	7,479	-0.03%
2021/08/10	1	76.90	14	77.18	77.60	-13	7,395	-0.18%
2021/08/09	8	80.56	26	79.90	78.40	-18	7,253	-0.25%
2021/08/06	15	80.87	8	81.11	80.90	7	7,024	0.10%
2021/08/05	29	80.61	31.5	80.55	80.20	-2.5	6,752	-0.04%
2021/08/04	15	78.43	3	78.67	79.30	12	6,309	0.19%
2021/08/03	1	75.40	10	75.75	76.00	-9	6,020	-0.15%
2021/08/02	2	75.00	0	0.00	75.30	2	5,948	0.03%
2021/07/30	3	75.57	7.5	74.83	75.00	-4.5	5,915	-0.08%
2021/07/29	0	0.00	2	72.10	72.70	-2	5,731	-0.03%
2021/07/28	3	70.57	1	71.40	71.40	2	5,731	0.03%
2021/07/27	8	73.58	6	74.37	73.30	2	5,775	0.03%
2021/07/26	0	0.00	1	73.60	72.90	-1	5,705	-0.02%
2021/07/23	9	72.66	4	73.20	72.10	5	5,714	0.09%
2021/07/22	0	0.00	1	71.80	71.40	-1	5,670	-0.02%
2021/07/21	16	70.69	0	0.00	69.70	16	5,620	0.28%
2021/07/20	4	74.93	2	74.45	74.30	2	5,503	0.04%
2021/07/19	3.5	76.47	3	76.83	76.70	0.5	5,366	0.01%
2021/07/16	8.1	77.86	22	77.20	77.70	-14	5,334	-0.26%
2021/07/15	6	76.12	8	76.90	77.20	-2	5,233	-0.04%
2021/07/14	6	73.70	0	0.00	74.40	6	4,848	0.12%
2021/07/13	16	74.61	3	75.10	73.90	13	4,873	0.27%
2021/07/12	2	73.55	3	74.57	74.70	-1	4,849	-0.02%
2021/07/09	0	0.00	5	73.60	72.90	-5	4,783	-0.10%
2021/07/08	0	0.00	20	73.84	73.80	-20	4,827	-0.41%
2021/07/07	0	0.00	2	72.90	73.10	-2	4,826	-0.04%
2021/07/06	11	73.33	14	73.44	73.30	-3	4,837	-0.06%
2021/07/05	3	72.30	2	72.25	72.50	1	4,784	0.02%
2021/07/01	1	71.80	0	0.00	71.10	1	4,861	0.02%
2021/06/30	16	71.39	3	72.00	72.00	13	4,933	0.26%
2021/06/29	11	72.25	0	0.00	71.90	11	4,933	0.22%
2021/06/28	5	72.16	4	72.20	72.80	1	4,940	0.02%
2021/06/24	2	69.80	0	0.00	70.00	2	4,811	0.04%
2021/06/23	1	69.60	1	69.70	69.60	0	4,879	0.00%
2021/06/21	11	68.87	10	69.10	69.10	1	4,978	0.02%
2021/06/17	1	70.20	4	70.18	70.60	-3	5,159	-0.06%
2021/06/16	0	0.00	1	70.20	70.00	-1	5,570	-0.02%
2021/06/11	1	70.40	0	0.00	70.30	1	5,983	0.02%
2021/06/10	1	70.00	0	0.00	70.50	1	6,026	0.02%
2021/06/09	3	69.73	1	69.90	69.20	2	6,028	0.03%
2021/06/08	2	70.30	3	70.43	70.80	-1	6,018	-0.02%
2021/06/04	1	67.90	10	68.30	68.40	-9	6,017	-0.15%
2021/05/27	2	66.50	0	0.00	66.00	2	6,957	0.03%
2021/05/26	1	67.00	3	67.07	67.30	-2	6,957	-0.03%
2021/05/25	1	66.30	1	66.30	66.90	0	7,011	0.00%
2021/05/24	1	65.10	0	0.00	65.10	1	7,036	0.01%
2021/05/21	3	64.50	0	0.00	64.50	3	7,126	0.04%
2021/05/19	1	66.30	1	66.80	66.60	0	7,194	0.00%
2021/05/17	0	0.00	2	63.90	62.80	-2	7,313	-0.03%
2021/05/14	0	0.00	1	66.30	66.60	-1	7,287	-0.01%
2021/05/12	0	0.00	14	66.66	64.50	-14	7,288	-0.19%
2021/05/11	1	67.20	0	0.00	67.10	1	7,276	0.01%
2021/05/10	1	70.80	0	0.00	71.00	1	7,238	0.01%
2021/05/07	5	70.78	0	0.00	71.00	5	7,429	0.07%
2021/05/06	2	70.40	0	0.00	70.60	2	7,469	0.03%
2021/05/03	20	75.50	17	73.99	73.90	3	7,892	0.04%
2021/04/29	3	77.50	2	77.40	77.40	1	7,910	0.01%
2021/04/28	1	78.20	3	77.77	78.20	-2	7,975	-0.03%
2021/04/27	1	76.90	5	77.00	76.90	-4	8,214	-0.05%
2021/04/26	0	0.00	5	76.90	76.90	-5	8,350	-0.06%
2021/04/22	4	76.38	4	76.60	75.20	0	8,655	0.00%
2021/04/21	0	0.00	1	77.90	77.50	-1	8,814	-0.01%
2021/04/20	1	76.40	0	0.00	76.60	1	8,958	0.01%
2021/04/19	7	77.14	0	0.00	77.10	7	9,392	0.07%
2021/04/16	0	0.00	4	77.95	77.90	-4	9,443	-0.04%
2021/04/14	4	74.95	2	76.15	75.30	2	9,628	0.02%
2021/04/13	8	76.91	3	77.20	76.40	5	9,586	0.05%
2021/04/12	1	77.50	2	77.75	77.50	-1	9,552	-0.01%
2021/04/08	1	77.10	5	77.40	77.60	-4	9,492	-0.04%
2021/04/07	1	78.00	0	0.00	77.80	1	9,452	0.01%
2021/04/06	6	79.58	3	78.50	79.00	3	9,396	0.03%
2021/04/01	15	77.70	3	77.63	78.00	12	9,316	0.13%
2021/03/31	3	77.90	0	0.00	77.70	3	9,285	0.03%
2021/03/30	4	77.65	7	77.54	77.80	-3	9,223	-0.03%
2021/03/29	1	76.70	0	0.00	76.70	1	9,172	0.01%
2021/03/26	0	76.72	1	76.80	76.70	-1	9,239	-0.01%
2021/03/25	2	75.80	3	76.27	76.10	-1	9,189	-0.01%
2021/03/24	1	75.50	0	0.00	75.50	1	9,144	0.01%
2021/03/23	0	0.00	2	76.10	75.80	-2	9,116	-0.02%
2021/03/22	1	74.70	0	0.00	74.70	1	9,009	0.01%
2021/03/19	5	75.88	4	76.73	76.00	1	8,985	0.01%
2021/03/18	3	76.13	15	76.87	77.90	-12	8,602	-0.14%
2021/03/17	1	74.00	10	74.18	73.50	-9	8,297	-0.11%
2021/03/15	0	0.00	2	73.30	73.60	-2	8,607	-0.02%
2021/03/12	2	72.55	0	0.00	72.70	2	8,634	0.02%
2021/03/11	3	72.20	1	72.70	73.10	2	8,692	0.02%
2021/03/09	6	70.97	1	70.40	71.40	5	8,988	0.06%
2021/03/08	2	72.45	1	71.80	72.20	1	8,885	0.01%
2021/03/05	1	73.20	0	0.00	72.70	1	8,795	0.01%
2021/03/04	5	73.84	4	74.40	74.10	1	8,709	0.01%
2021/03/03	12	74.91	29	76.03	75.10	-17	8,584	-0.20%
2021/03/02	1	76.10	7	76.61	75.50	-6	8,370	-0.07%
2021/02/26	0	73.90	5	73.90	74.10	-5	8,284	-0.06%
2021/02/25	1	74.50	0	0.00	74.50	1	8,286	0.01%
2021/02/24	1	73.50	1	74.00	74.40	0	8,260	0.00%
2021/02/23	1	74.20	0	0.00	74.40	1	8,214	0.01%
2021/02/22	13	75.47	3	74.73	75.50	10	8,142	0.12%
2021/02/19	7	73.24	1	73.60	73.20	6	8,051	0.07%
2021/02/17	1	74.30	8	73.79	73.50	-7	8,050	-0.09%
2021/02/05	1	71.50	1	71.20	71.30	0	7,963	0.00%
2021/02/04	1	70.30	0	0.00	70.30	1	8,045	0.01%
2021/02/03	1	71.50	0	0.00	71.20	1	8,085	0.01%
2021/02/02	1	70.90	1	72.20	72.40	0	8,171	0.00%
2021/02/01	1	68.90	1	68.60	69.50	0	8,259	0.00%
2021/01/29	2	70.50	2	70.20	69.20	0	8,380	0.00%
2021/01/28	3	73.10	2	73.05	72.50	1	8,195	0.01%
2021/01/27	29	75.03	16	76.83	75.70	13	8,077	0.16%
2021/01/26	15	75.23	3	75.67	75.70	12	7,652	0.16%
2021/01/25	7	75.30	2	75.60	75.70	5	7,537	0.07%
2021/01/22	0	0.00	1	74.80	75.40	-1	7,400	-0.01%
2021/01/21	1	74.30	2	74.00	74.40	-1	7,308	-0.01%
2021/01/20	1	77.00	1	75.90	73.70	0	7,247	0.00%
2021/01/19	2	74.30	1	74.80	74.50	1	6,991	0.01%
2021/01/18	3	74.20	3	75.50	73.90	0	6,871	0.00%
2021/01/15	2	73.40	3	74.30	74.50	-1	6,733	-0.01%
2021/01/14	3	72.93	7	73.39	73.80	-4	6,597	-0.06%
2021/01/13	0	0.00	10	71.90	72.10	-10	6,359	-0.16%
2021/01/12	21	71.18	17	71.44	70.40	4	6,189	0.06%
2021/01/08	0	0.00	1	68.10	68.20	-1	5,658	-0.02%
2021/01/07	4	68.00	0	0.00	68.00	4	5,631	0.07%
2021/01/06	1	66.40	2	67.40	66.30	-1	5,544	-0.02%
2021/01/05	2	67.15	6	67.00	67.40	-4	5,529	-0.07%
2021/01/04	5	67.00	1	66.90	67.40	4	5,549	0.07%
2020/12/28	1	66.30	0	0.00	66.40	1	5,700	0.02%
2020/12/25	3	66.20	0	0.00	66.20	3	5,808	0.05%
2020/12/24	0	0.00	3	65.90	65.70	-3	5,943	-0.05%
2020/12/22	1	66.80	0	0.00	66.30	1	6,265	0.02%
2020/12/18	1	65.20	6	65.20	65.00	-5	6,562	-0.08%
2020/12/17	0	0.00	2	65.70	65.40	-2	6,740	-0.03%
2020/12/15	0	0.00	58	65.65	65.30	-58	6,937	-0.84%
2020/12/14	1	67.00	0	0.00	66.90	1	7,196	0.01%
2020/12/11	1	68.30	0	0.00	67.40	1	7,464	0.01%
2020/12/10	10.5	68.81	3	68.63	68.70	7.5	7,457	0.10%
2020/12/09	1	67.10	3	67.53	69.00	-2	7,231	-0.03%
2020/12/07	2	66.70	0	0.00	66.60	2	7,006	0.03%
2020/12/04	27	67.46	18	67.57	67.40	9	6,886	0.13%
2020/12/03	0	0.00	1	66.00	66.20	-1	6,546	-0.02%
2020/12/02	2	65.30	1	65.50	65.80	1	6,477	0.02%
2020/11/30	0	0.00	6	64.80	64.30	-6	6,390	-0.09%
2020/11/25	1	66.20	0	0.00	65.40	1	6,267	0.02%
2020/11/24	1	65.70	1	65.50	65.80	0	6,159	0.00%
2020/11/23	0	0.00	2	65.40	65.50	-2	6,145	-0.03%
2020/11/20	53	64.80	0	0.00	64.90	53	6,156	0.86%
2020/11/19	0	0.00	3	64.60	64.50	-3	6,148	-0.05%
2020/11/18	0	0.00	1	65.30	64.90	-1	6,152	-0.02%
2020/11/17	1	65.40	0	0.00	65.30	1	6,139	0.02%
2020/11/16	1	64.90	1	64.70	64.70	0	6,165	0.00%
2020/11/13	2	64.70	0	0.00	65.00	2	6,144	0.03%
2020/11/12	3	66.00	2	65.65	65.60	1	6,125	0.02%
2020/11/11	1	65.40	1	65.20	65.00	0	6,016	0.00%
2020/11/10	3	64.57	6	64.68	64.90	-3	5,943	-0.05%
2020/11/09	13	64.62	1	65.20	64.20	12	5,793	0.21%
2020/11/06	1	63.40	8	63.71	64.00	-7	5,608	-0.12%
2020/11/04	1	61.80	0	0.00	62.30	1	5,425	0.02%
2020/11/03	2	62.65	1	62.60	62.50	1	5,420	0.02%
2020/11/02	0	0.00	1	62.00	62.00	-1	5,444	-0.02%
2020/10/30	1	63.00	2	62.75	62.50	-1	5,478	-0.02%
2020/10/28	0	0.00	3	62.97	62.90	-3	5,606	-0.05%
2020/10/26	0	0.00	7	61.80	61.80	-7	5,717	-0.12%
2020/10/22	0	62.70	3	62.50	62.80	-3	5,902	-0.05%
2020/10/21	2	61.70	0	0.00	61.50	2	5,936	0.03%
2020/10/19	4	61.70	0	0.00	61.50	4	6,278	0.06%
2020/10/15	1	60.70	8	60.88	60.60	-7	6,530	-0.11%
2020/10/14	2	61.60	40	62.36	61.20	-38	6,619	-0.57%
2020/10/13	0	0.00	1	62.20	62.40	-1	6,640	-0.02%
2020/10/06	0	0.00	2	62.80	62.60	-2	6,690	-0.03%
2020/10/05	2	62.80	0	0.00	63.50	2	6,769	0.03%
2020/09/30	1	63.80	1	63.60	63.40	0	6,793	0.00%
2020/09/29	1	63.40	4	63.13	63.80	-3	6,767	-0.04%
2020/09/28	43	62.62	1	62.80	62.30	42	6,792	0.62%
2020/09/25	1	61.30	205	64.74	61.70	-204	6,828	-2.99%	大賣/鉅額交易
2020/09/24	6	64.42	3	64.17	64.50	3	6,761	0.04%
2020/09/23	0	0.00	3	64.03	63.70	-3	6,709	-0.04%
2020/09/22	1	63.00	4	62.90	63.10	-3	6,519	-0.05%
2020/09/21	3	62.43	17	62.68	62.40	-14	6,430	-0.22%
2020/09/18	1	62.50	30	62.28	62.10	-29	6,390	-0.45%
2020/09/17	10	62.00	7	62.17	62.10	3	6,440	0.05%
2020/09/16	0	0.00	5	60.34	61.00	-5	6,182	-0.08%
2020/09/15	1	57.80	32	58.73	59.00	-31	5,942	-0.52%
2020/09/14	3	57.50	1	57.50	57.50	2	5,956	0.03%
2020/09/10	5	57.56	4	57.20	57.20	1	6,092	0.02%
2020/09/09	1	56.90	0	0.00	57.20	1	6,143	0.02%
2020/09/07	1	57.00	1	56.90	57.00	0	6,322	0.00%
2020/09/04	7	56.10	0	0.00	56.30	7	6,437	0.11%
2020/09/03	4	56.85	5	57.10	57.00	-1	6,538	-0.02%
2020/09/01	2	55.95	0	0.00	56.20	2	6,876	0.03%
2020/08/31	0	0.00	5	56.80	56.20	-5	7,075	-0.07%
2020/08/28	5	56.40	0	0.00	56.70	5	7,139	0.07%
2020/08/27	5	56.80	0	0.00	56.90	5	7,232	0.07%
2020/08/26	201	56.56	7	56.23	57.20	194	7,295	2.66%	大買/鉅額交易
2020/08/25	1	55.40	0	0.00	55.30	1	7,306	0.01%
2020/08/24	3	55.00	7	55.07	55.00	-4	7,378	-0.05%
2020/08/21	0	0.00	3	55.40	55.40	-3	7,460	-0.04%
2020/08/20	2	55.50	0	0.00	55.20	2	7,528	0.03%
2020/08/19	1	57.20	0	0.00	57.00	1	7,581	0.01%
2020/08/17	0	0.00	10	58.50	58.60	-10	7,938	-0.13%
2020/08/14	12	57.28	0	0.00	57.70	12	8,121	0.15%
2020/08/12	0	0.00	1	57.30	57.40	-1	8,237	-0.01%
2020/08/05	3	59.30	0	0.00	59.10	3	9,043	0.03%
2020/08/03	7	58.19	0	0.00	58.20	7	9,516	0.07%
2020/07/31	3	60.00	1	60.00	59.90	2	9,528	0.02%
2020/07/30	4	60.03	1	60.30	60.30	3	9,559	0.03%
2020/07/29	0	0.00	1	58.50	58.70	-1	9,761	-0.01%
2020/07/28	3	57.30	0	0.00	56.70	3	10,312	0.03%
2020/07/27	7	57.96	0	0.00	57.90	7	10,360	0.07%
2020/07/24	6	59.12	0	0.00	59.10	6	10,314	0.06%
2020/07/23	4	60.30	0	0.00	60.20	4	10,247	0.04%
2020/07/22	2	64.50	0	0.00	65.40	2	10,050	0.02%
2020/07/21	7	64.51	0	0.00	64.30	7	9,878	0.07%
2020/07/20	11	64.35	0	0.00	64.10	11	9,873	0.11%
2020/07/17	12	65.80	0	0.00	65.30	12	9,864	0.12%
2020/07/15	0	0.00	1	65.70	65.70	-1	10,334	-0.01%
2020/07/14	1	65.60	1	65.80	65.70	0	10,418	0.00%
2020/07/13	2	65.50	1	65.30	65.80	1	10,395	0.01%
2020/07/10	4	65.40	6	65.40	65.10	-2	10,466	-0.02%
2020/07/09	3	67.13	0	0.00	66.90	3	10,336	0.03%
2020/07/08	1	67.00	2	67.35	67.60	-1	10,258	-0.01%
2020/07/07	1	66.80	4	66.90	66.70	-3	10,186	-0.03%
2020/07/06	6	67.75	9	67.83	68.00	-3	10,039	-0.03%
2020/07/03	5	66.30	3	66.77	66.90	2	9,910	0.02%
2020/07/02	3	65.40	5	65.90	65.90	-2	9,817	-0.02%
2020/06/30	1	64.40	0	0.00	64.30	1	9,635	0.01%
2020/06/29	1	64.00	14	64.05	64.20	-13	9,556	-0.14%
2020/06/24	1	63.30	8	64.00	64.00	-7	9,483	-0.07%
2020/06/23	0	0.00	4	62.93	63.10	-4	9,367	-0.04%
2020/06/19	1	62.30	9	62.72	62.90	-8	9,352	-0.09%
2020/06/18	1	62.20	6	62.12	62.30	-5	9,280	-0.05%
2020/06/17	0	0.00	3	61.77	61.70	-3	9,204	-0.03%
2020/06/16	3	61.80	2	61.85	61.90	1	9,236	0.01%
2020/06/15	0	0.00	6	61.33	61.00	-6	9,285	-0.06%
2020/06/12	10	59.75	3	60.40	61.00	7	9,248	0.08%
2020/06/11	14	61.06	15	61.17	60.70	-1	9,251	-0.01%
2020/06/10	5	61.60	27	61.58	62.00	-22	9,156	-0.24%
2020/06/09	8	62.39	22	62.31	61.90	-14	9,132	-0.15%
2020/06/08	0	0.00	11	63.15	63.10	-11	9,098	-0.12%
2020/06/05	3	62.37	27	62.34	62.80	-24	8,902	-0.27%
2020/06/04	17	61.48	19	61.34	61.50	-2	8,719	-0.02%
2020/06/03	9	61.43	9	61.33	61.40	0	8,688	0.00%
2020/06/02	11	61.39	11	61.30	61.30	0	8,577	0.00%
2020/06/01	0	0.00	12	61.71	61.70	-12	8,496	-0.14%
2020/05/29	6	61.05	8	61.26	61.40	-2	8,429	-0.02%
2020/05/28	11	61.51	15	61.44	60.90	-4	8,383	-0.05%
2020/05/27	7	61.29	11	61.15	61.40	-4	8,324	-0.05%
2020/05/26	18	60.99	11	61.15	61.10	7	8,290	0.08%
2020/05/25	10	60.57	7	60.29	60.70	3	8,155	0.04%
2020/05/22	19	60.56	6	60.53	60.20	13	8,059	0.16%
2020/05/21	14	59.50	1	59.80	59.70	13	7,789	0.17%
2020/05/20	6	58.57	4	58.58	58.40	2	7,631	0.03%
2020/05/19	4	58.75	1	58.90	58.80	3	7,618	0.04%
2020/05/18	9	58.33	0	0.00	58.20	9	7,609	0.12%
2020/05/15	13	58.98	5	58.84	58.90	8	7,552	0.11%
2020/05/14	27	58.63	2	59.20	58.10	25	7,383	0.34%
2020/05/13	2	60.55	10	60.70	60.80	-8	7,110	-0.11%
2020/05/12	6	61.32	15	61.10	61.30	-9	6,963	-0.13%
2020/05/11	2	61.45	17	61.52	61.40	-15	6,866	-0.22%
2020/05/08	30	61.09	24	61.08	60.80	6	6,743	0.09%
2020/05/07	2	59.40	11	59.27	59.50	-9	6,377	-0.14%
2020/05/06	2	59.40	5	59.10	59.00	-3	6,287	-0.05%
2020/05/05	20	58.46	22	58.62	59.20	-2	6,175	-0.03%
2020/05/04	31	58.62	18.1	58.85	59.00	12.9	5,859	0.22%
2020/04/30	18	55.23	5	55.66	56.60	13	5,207	0.25%
2020/04/29	3	54.07	0	0.00	54.20	3	5,088	0.06%
2020/04/28	1	54.00	21	54.10	54.00	-20	5,101	-0.39%
2020/04/27	0	0.00	1	53.90	54.10	-1	5,143	-0.02%
2020/04/24	1	53.00	0	0.00	53.00	1	5,093	0.02%
2020/04/23	13	52.70	1	52.60	52.60	12	5,093	0.24%
2020/04/22	14	52.53	1	52.10	52.60	13	5,010	0.26%
2020/04/21	28	54.61	13	55.48	53.10	15	4,869	0.31%
2020/04/20	27	57.47	14	57.47	57.30	13	4,575	0.28%
2020/04/17	3	55.63	0	0.00	56.00	3	4,292	0.07%
2020/04/07	0	0.00	1	52.20	52.60	-1	4,269	-0.02%
2020/04/06	0	0.00	5	50.18	50.60	-5	4,187	-0.12%
2020/04/01	0	0.00	17	49.67	50.10	-17	4,187	-0.41%
2020/03/31	11	50.32	0	0.00	49.50	11	4,200	0.26%
2020/03/30	11	49.60	0	0.00	49.70	11	4,167	0.26%
2020/03/27	0	0.00	84	50.93	50.50	-84	4,142	-2.03%
2020/03/26	3	49.63	0	0.00	50.50	3	4,083	0.07%
2020/03/25	60	49.25	0	0.00	49.40	60	4,059	1.48%
2020/03/24	1	46.70	0	0.00	46.75	1	4,033	0.02%
2020/03/23	1	43.90	1	44.25	44.85	0	4,126	0.00%
2020/03/20	1	47.60	1	46.35	45.85	0	4,202	0.00%
2020/03/19	14	45.85	22	45.23	45.10	-8	4,310	-0.19%
2020/03/17	14	51.78	4	51.65	51.00	10	4,312	0.23%
2020/03/16	1	54.00	3	54.00	53.60	-2	4,319	-0.05%
2020/03/13	0	0.00	4	51.53	54.60	-4	4,334	-0.09%
2020/03/12	3	54.93	11	55.36	54.70	-8	4,346	-0.18%
2020/03/11	10	58.30	0	0.00	57.50	10	4,353	0.23%
2020/03/10	1	57.00	5	57.30	57.70	-4	4,610	-0.09%
2020/03/09	5	58.46	2	58.35	57.60	3	4,873	0.06%
2020/03/06	0	0.00	1	59.20	59.30	-1	4,868	-0.02%
2020/03/05	0	0.00	1	59.80	59.80	-1	4,914	-0.02%
2020/03/04	1	58.90	2	58.65	58.90	-1	5,013	-0.02%
2020/03/03	1	58.90	0	0.00	58.70	1	5,164	0.02%
2020/03/02	5	58.22	1	58.30	58.20	4	5,453	0.07%
2020/02/27	4	58.68	0	0.00	58.50	4	5,706	0.07%
2020/02/26	8	59.58	0	0.00	59.30	8	5,731	0.14%
2020/02/24	2	59.80	0	0.00	59.60	2	5,713	0.04%
2020/02/21	1	60.10	0	0.00	60.00	1	5,704	0.02%
2020/02/20	1	60.80	1	60.50	60.40	0	5,729	0.00%
2020/02/19	1	60.30	1	60.60	60.30	0	5,715	0.00%
2020/02/18	1	60.70	0	0.00	60.50	1	5,718	0.02%
2020/02/17	1	61.20	20	61.80	61.10	-19	5,721	-0.33%
2020/02/13	0	0.00	1	62.40	61.00	-1	5,677	-0.02%
2020/02/12	4	62.20	0	0.00	62.00	4	5,655	0.07%
2020/02/11	20	61.40	1	61.40	61.50	19	5,653	0.34%
2020/02/10	1	59.50	0	0.00	60.00	1	5,684	0.02%
2020/02/06	1	61.10	2	61.35	61.50	-1	5,769	-0.02%
2020/02/05	2	60.65	0	0.00	60.70	2	5,954	0.03%
2020/02/03	3	58.70	2	57.90	59.40	1	6,032	0.02%
2020/01/31	1	60.90	3	60.90	60.60	-2	6,006	-0.03%
2020/01/30	12	60.78	0	0.00	60.30	12	6,060	0.20%
2020/01/17	2	65.60	1	65.30	65.70	1	6,026	0.02%
2020/01/16	2	66.15	1	66.00	65.80	1	6,075	0.02%
2020/01/15	5	66.72	3	66.70	66.60	2	6,115	0.03%
2020/01/14	2	66.50	1	66.50	66.50	1	6,184	0.02%
2020/01/13	2	66.40	1	66.10	66.10	1	6,246	0.02%
2020/01/10	1	65.10	0	0.00	64.90	1	6,333	0.02%
2020/01/08	1	63.70	2	64.55	64.00	-1	6,401	-0.02%
2020/01/07	5	63.20	0	0.00	64.30	5	6,423	0.08%
2020/01/06	5	65.56	10	65.50	64.80	-5	6,394	-0.08%
2020/01/03	13	67.95	0	0.00	67.20	13	6,405	0.20%
2020/01/02	0	0.00	5	68.14	68.40	-5	6,381	-0.08%
2019/12/31	2	67.45	1	67.40	67.20	1	6,322	0.02%
2019/12/30	1	67.60	0	0.00	67.40	1	6,351	0.02%
2019/12/27	2	67.50	16	67.60	67.70	-14	6,366	-0.22%
2019/12/26	0	0.00	3	67.00	67.20	-3	6,365	-0.05%
2019/12/24	1	66.30	0	0.00	65.70	1	6,444	0.02%
2019/12/19	1	66.90	4	67.15	67.30	-3	6,508	-0.05%
2019/12/18	15	67.99	7	68.29	67.50	8	6,518	0.12%
2019/12/17	12	67.00	2	67.20	67.20	10	6,526	0.15%
2019/12/16	6	67.22	5	67.78	66.40	1	6,471	0.02%
2019/12/13	2	65.20	2	65.75	66.10	0	6,351	0.00%
2019/12/12	2	65.75	0	0.00	65.30	2	6,471	0.03%
2019/12/11	3	65.37	0	0.00	65.80	3	6,678	0.04%
2019/12/10	2	66.05	2	66.10	66.10	0	6,612	0.00%
2019/12/09	0	0.00	3	66.03	66.10	-3	6,643	-0.05%
2019/12/06	0	0.00	1	65.60	65.00	-1	6,611	-0.02%
2019/12/05	3	65.37	21	65.45	65.50	-18	6,614	-0.27%
2019/12/04	2	63.75	21	63.93	63.90	-19	6,409	-0.30%
2019/12/02	1	62.20	0	0.00	62.30	1	6,303	0.02%
2019/11/29	2	63.35	0	0.00	62.80	2	6,357	0.03%
2019/11/28	1	63.00	6	62.97	63.40	-5	6,317	-0.08%
2019/11/27	0	0.00	2	61.85	62.60	-2	6,228	-0.03%
2019/11/26	6	62.75	0	0.00	62.30	6	5,915	0.10%
2019/11/25	0	0.00	16	61.40	61.90	-16	5,640	-0.28%
2019/11/21	6	60.10	4	60.15	60.60	2	5,689	0.04%
2019/11/20	0	0.00	6	60.28	60.30	-6	5,715	-0.10%
2019/11/18	1	62.00	2	61.85	61.80	-1	5,727	-0.02%
2019/11/15	10	61.19	5	61.40	61.50	5	5,763	0.09%
2019/11/13	6	60.47	0	0.00	60.40	6	5,748	0.10%
2019/11/12	5	60.50	0	0.00	60.30	5	5,779	0.09%
2019/11/11	1	60.30	0	0.00	60.10	1	5,816	0.02%
2019/11/07	0	0.00	2	60.60	60.70	-2	5,840	-0.03%
2019/11/06	1	62.10	0	0.00	61.60	1	5,802	0.02%
2019/11/05	0	0.00	2	62.80	62.20	-2	5,800	-0.03%
2019/11/04	11	62.64	0	0.00	62.60	11	5,761	0.19%
2019/10/31	0	0.00	11	60.53	60.40	-11	5,729	-0.19%
2019/10/30	1	60.10	0	0.00	60.70	1	5,858	0.02%
2019/10/23	0	0.00	1	61.10	61.10	-1	5,934	-0.02%
2019/10/22	0	0.00	1	60.60	60.30	-1	5,994	-0.02%
2019/10/18	5	59.50	3	59.40	59.60	2	6,050	0.03%
2019/10/17	0	0.00	1	58.50	58.50	-1	6,041	-0.02%
2019/10/15	0	0.00	2	57.95	57.70	-2	6,207	-0.03%
2019/10/14	1	57.90	4	57.65	57.30	-3	6,316	-0.05%
2019/10/08	1	57.80	0	0.00	57.50	1	6,326	0.02%
2019/10/04	0	0.00	4	59.00	59.20	-4	6,556	-0.06%
2019/10/03	1	59.20	1	59.10	58.90	0	6,588	0.00%
2019/10/02	0	0.00	5	59.20	59.20	-5	6,596	-0.08%
2019/09/27	2	58.10	0	0.00	57.50	2	6,683	0.03%
2019/09/26	1	58.10	0	0.00	58.10	1	6,755	0.01%
2019/09/24	0	0.00	3	59.30	58.80	-3	7,255	-0.04%
2019/09/23	3	58.40	0	0.00	58.60	3	7,281	0.04%
2019/09/20	16	58.77	0	0.00	58.50	16	7,282	0.22%
2019/09/18	16	59.70	1	59.70	59.70	15	7,220	0.21%
2019/09/17	1	60.20	1	59.80	59.50	0	7,192	0.00%
2019/09/16	4	61.35	6	61.48	61.00	-2	7,126	-0.03%
2019/09/12	0	0.00	1	63.90	63.40	-1	7,180	-0.01%
2019/09/11	1	63.00	0	0.00	63.50	1	7,329	0.01%
2019/09/10	6	63.00	0	0.00	63.00	6	7,299	0.08%
2019/09/09	1	63.30	0	0.00	63.20	1	7,261	0.01%
2019/09/06	1	64.60	0	0.00	64.30	1	7,277	0.01%
2019/09/05	2	64.75	3	64.77	64.10	-1	7,245	-0.01%
2019/09/04	0	0.00	1	63.80	63.80	-1	7,168	-0.01%
2019/09/03	2	63.35	3	63.80	63.40	-1	7,294	-0.01%
2019/09/02	1	62.80	1	62.90	62.80	0	7,328	0.00%
2019/08/29	1	61.30	0	0.00	61.20	1	7,448	0.01%
2019/08/28	0	0.00	1	60.80	60.90	-1	7,596	-0.01%
2019/08/27	2	61.00	2	61.05	60.50	0	7,664	0.00%
2019/08/26	1	60.80	1	61.00	60.60	0	7,810	0.00%
2019/08/23	3	61.80	1	62.20	62.30	2	7,845	0.03%
2019/08/22	1	62.00	2	63.40	61.90	-1	7,863	-0.01%
2019/08/21	3	62.10	0	0.00	62.20	3	7,882	0.04%
2019/08/20	1	63.10	1	63.50	62.50	0	8,046	0.00%
2019/08/19	1	63.20	0	0.00	63.20	1	8,193	0.01%
2019/08/16	0	0.00	1	61.60	62.00	-1	8,637	-0.01%
2019/08/15	1	61.00	0	0.00	61.20	1	8,810	0.01%
2019/08/12	4	62.58	0	0.00	62.50	4	9,207	0.04%
2019/08/08	2	62.30	0	0.00	62.40	2	9,224	0.02%
2019/08/06	1	59.00	0	0.00	61.20	1	9,323	0.01%
2019/08/05	1	60.80	0	0.00	61.10	1	9,370	0.01%
2019/08/02	11	60.71	1	60.80	60.80	10	9,463	0.11%
2019/08/01	1	63.10	0	0.00	63.00	1	9,370	0.01%
2019/07/31	1	63.00	0	0.00	63.10	1	9,303	0.01%
2019/07/30	2	63.40	0	0.00	63.30	2	9,468	0.02%
2019/07/29	2	64.90	2	64.90	64.80	0	9,725	0.00%
2019/07/26	2	64.40	1	64.60	64.60	1	10,007	0.01%
2019/07/25	5	64.46	0	0.00	64.70	5	10,123	0.05%
2019/07/24	1	67.20	0	0.00	67.30	1	10,078	0.01%
2019/07/23	4	67.43	1	67.60	67.50	3	9,997	0.03%
2019/07/22	3	67.07	0	0.00	67.30	3	10,012	0.03%
2019/07/19	2	65.75	5	66.50	66.40	-3	10,063	-0.03%
2019/07/18	9	66.23	19	65.69	65.10	-10	10,122	-0.10%
2019/07/17	2	66.20	1	67.00	67.00	1	10,026	0.01%
2019/07/16	8	67.01	4	67.30	67.00	4	10,032	0.04%
2019/07/15	2	65.55	1	65.60	66.00	1	9,885	0.01%
2019/07/11	16	65.61	3	65.93	65.50	13	9,976	0.13%
2019/07/10	0	0.00	4	65.00	64.80	-4	9,919	-0.04%
2019/07/09	0	0.00	2	64.70	64.70	-2	9,934	-0.02%
2019/07/08	0	0.00	2	65.00	65.00	-2	10,023	-0.02%
2019/07/04	1	64.00	1	64.80	64.80	0	10,070	0.00%
2019/07/03	2	64.45	0	0.00	64.60	2	10,040	0.02%
2019/07/02	11	64.86	3	65.50	65.60	8	9,969	0.08%
2019/07/01	7	64.93	17	64.65	64.90	-10	9,925	-0.10%
2019/06/28	3	60.43	0	0.00	60.50	3	9,612	0.03%
2019/06/27	2	61.55	2	61.50	61.50	0	9,646	0.00%
2019/06/26	2	60.80	2	60.40	60.80	0	9,660	0.00%
2019/06/25	3	60.47	4	60.08	60.40	-1	9,666	-0.01%
2019/06/21	6	61.55	5	61.92	60.80	1	9,674	0.01%
2019/06/20	5	61.48	7	61.60	61.80	-2	9,584	-0.02%
2019/06/19	1	59.10	2	59.20	59.20	-1	9,430	-0.01%
2019/06/18	1	57.20	0	0.00	57.00	1	9,376	0.01%
2019/06/17	0	0.00	2	56.45	57.00	-2	9,591	-0.02%
2019/06/14	2	56.35	1	56.60	56.30	1	9,938	0.01%
2019/06/13	0	0.00	1	58.00	58.10	-1	9,936	-0.01%
2019/06/12	12	57.29	1	57.70	58.00	11	9,981	0.11%
2019/06/11	8	57.96	2	58.70	57.30	6	9,965	0.06%
2019/06/10	2	57.05	2	57.25	57.60	0	9,804	0.00%
2019/06/06	2	55.10	1	55.10	55.10	1	9,743	0.01%
2019/06/05	0	0.00	1	56.90	56.60	-1	9,652	-0.01%
2019/06/04	2	56.10	3	56.27	55.80	-1	9,555	-0.01%
2019/06/03	1	57.40	0	0.00	57.30	1	9,476	0.01%
2019/05/31	2	57.00	2	57.75	58.30	0	9,479	0.00%
2019/05/30	0	0.00	1	56.10	56.00	-1	9,417	-0.01%
2019/05/29	0	0.00	6	54.00	55.10	-6	9,420	-0.06%
2019/05/28	3	54.60	0	0.00	54.60	3	9,400	0.03%
2019/05/24	5	56.38	3	56.27	55.60	2	9,242	0.02%
2019/05/23	14	56.29	3	56.80	55.60	11	9,259	0.12%
2019/05/22	2	62.80	1	63.30	61.60	1	8,835	0.01%
2019/05/21	2	62.15	1	61.30	62.70	1	8,704	0.01%
2019/05/20	2	63.60	1	63.90	63.00	1	8,563	0.01%
2019/05/17	5	65.82	2	65.25	64.80	3	8,522	0.04%
2019/05/16	4	68.10	3	67.93	67.30	1	8,512	0.01%
2019/05/15	1	69.40	1	68.80	68.80	0	8,547	0.00%
2019/05/14	2	66.25	1	68.00	68.20	1	8,587	0.01%
2019/05/13	3	68.03	0	0.00	67.60	3	8,553	0.04%
2019/05/10	7	69.93	12	69.79	70.30	-5	8,577	-0.06%
2019/05/09	3	71.13	5	72.32	71.70	-2	8,565	-0.02%
2019/05/08	5	72.28	1	72.40	72.10	4	8,627	0.05%
2019/05/07	4	72.90	1	73.70	73.00	3	8,588	0.03%
2019/05/06	3	72.10	8	71.90	72.10	-5	8,464	-0.06%
2019/05/03	0	0.00	10	72.69	72.70	-10	8,301	-0.12%
2019/05/02	0	0.00	3	71.23	71.30	-3	8,258	-0.04%
2019/04/30	1	69.80	0	0.00	70.00	1	8,171	0.01%
2019/04/29	2	70.25	0	0.00	70.10	2	8,247	0.02%
2019/04/26	3	72.27	1	71.60	71.30	2	8,221	0.02%
2019/04/25	5	72.20	2	72.65	72.50	3	8,158	0.04%
2019/04/24	9	71.76	15	71.87	71.20	-6	8,092	-0.07%
2019/04/23	9	70.16	0	0.00	70.30	9	8,014	0.11%
2019/04/22	3	70.87	2	70.95	71.00	1	7,933	0.01%
2019/04/18	0	0.00	1	69.40	69.40	-1	7,908	-0.01%
2019/04/17	3	71.37	1	70.90	71.50	2	7,871	0.03%
2019/04/16	5	69.68	23	69.03	71.00	-18	7,812	-0.23%
2019/04/15	2	69.10	0	0.00	69.00	2	7,722	0.03%
2019/04/12	3	70.07	0	0.00	69.20	3	7,806	0.04%
2019/04/11	1	72.00	0	0.00	72.10	1	7,751	0.01%
2019/04/10	3	71.60	0	0.00	72.00	3	7,716	0.04%
2019/04/09	5	72.36	0	0.00	72.20	5	7,665	0.07%
2019/04/08	14	73.64	0	0.00	73.10	14	7,654	0.18%
2019/04/03	4	73.65	1	73.30	73.50	3	7,618	0.04%
2019/04/02	1	72.50	0	0.00	72.00	1	7,558	0.01%
2019/04/01	0	0.00	1	72.90	72.50	-1	7,552	-0.01%
2019/03/29	1	71.30	0	0.00	71.00	1	7,477	0.01%
2019/03/26	1	71.30	2	72.00	71.00	-1	7,478	-0.01%
2019/03/25	1	71.30	1	70.90	71.20	0	7,445	0.00%
2019/03/22	1	72.40	1	74.50	72.30	0	7,390	0.00%
2019/03/21	1	75.50	0	0.00	75.00	1	7,272	0.01%
2019/03/20	2	75.75	0	0.00	75.50	2	7,225	0.03%
2019/03/19	2	74.50	2	75.30	75.30	0	7,156	0.00%
2019/03/15	2	69.80	2	69.20	69.10	0	6,800	0.00%
2019/03/14	1	69.00	1	68.90	69.00	0	6,800	0.00%
2019/03/13	1	68.10	2	68.10	68.50	-1	6,946	-0.01%
2019/03/12	0	0.00	2	69.10	68.20	-2	7,133	-0.03%
2019/03/11	0	0.00	15	67.97	68.20	-15	7,398	-0.20%
2019/03/08	12	67.50	0	0.00	67.50	12	7,518	0.16%
2019/03/07	1	67.50	0	0.00	67.80	1	7,544	0.01%
2019/03/06	5	68.42	0	0.00	68.00	5	7,654	0.07%
2019/03/05	0	0.00	2	68.75	68.20	-2	7,669	-0.03%
2019/02/27	0	0.00	1	67.50	67.50	-1	7,709	-0.01%
2019/02/26	1	67.50	0	0.00	67.20	1	7,679	0.01%
2019/02/25	1	67.90	4	68.30	68.10	-3	7,671	-0.04%
2019/02/22	1	67.70	1	67.80	67.80	0	7,692	0.00%
2019/02/21	1	66.10	12	66.50	66.90	-11	7,593	-0.14%
2019/02/20	12	66.00	3	66.43	66.00	9	7,611	0.12%
2019/02/19	3	66.00	1	65.80	65.80	2	7,634	0.03%
2019/02/18	2	67.10	0	0.00	66.80	2	7,680	0.03%
2019/02/14	0	0.00	4	68.15	68.00	-4	7,634	-0.05%
2019/02/13	2	66.50	0	0.00	67.00	2	7,649	0.03%
2019/02/12	1	67.60	2	68.70	67.80	-1	7,629	-0.01%
2019/02/11	0	0.00	2	67.90	67.80	-2	7,714	-0.03%
2019/01/29	0	0.00	1	65.00	65.40	-1	7,934	-0.01%
2019/01/25	1	63.00	0	0.00	63.40	1	8,103	0.01%
2019/01/24	2	61.70	7	62.99	63.90	-5	8,265	-0.06%
2019/01/23	8	61.70	2	61.90	61.70	6	8,199	0.07%
2019/01/22	1	63.80	0	0.00	65.10	1	7,988	0.01%
2019/01/21	2	64.60	6	64.43	64.30	-4	7,936	-0.05%
2019/01/16	2	63.10	0	0.00	63.50	2	7,960	0.03%
2019/01/15	0	0.00	2	62.25	62.30	-2	7,913	-0.03%
2019/01/10	0	0.00	1	60.90	61.40	-1	7,984	-0.01%
2019/01/09	1	60.10	1	60.30	60.30	0	8,001	0.00%
2019/01/07	0	0.00	1	57.70	57.50	-1	7,979	-0.01%
2019/01/04	4	56.78	0	0.00	56.40	4	8,016	0.05%
2018/12/27	1	61.90	2	61.55	61.80	-1	8,236	-0.01%
2018/12/26	2	60.80	2	61.00	60.80	0	8,213	0.00%
2018/12/25	1	60.50	0	0.00	60.10	1	8,312	0.01%
2018/12/24	4	63.50	4	62.70	62.30	0	8,307	0.00%
2018/12/22	0	0.00	2	62.80	62.50	-2	8,295	-0.02%
2018/12/20	1	60.70	0	0.00	60.90	1	8,558	0.01%
2018/12/18	2	61.10	0	0.00	61.30	2	8,578	0.02%
2018/12/17	0	0.00	2	60.80	61.10	-2	8,657	-0.02%
2018/12/14	2	61.00	1	60.50	60.60	1	8,772	0.01%
2018/12/13	2	61.45	4	61.88	61.50	-2	8,770	-0.02%
2018/12/12	11	62.10	4	63.18	62.00	7	8,743	0.08%
2018/12/11	3	60.80	2	61.15	61.50	1	8,564	0.01%
2018/12/06	2	58.50	0	0.00	58.20	2	8,607	0.02%
2018/12/05	2	62.70	3	61.97	62.60	-1	8,527	-0.01%
2018/12/04	3	63.00	5	63.06	63.10	-2	8,441	-0.02%
2018/12/03	1	61.20	65	61.38	61.00	-64	8,220	-0.78%
2018/11/30	40	59.61	0	0.00	59.50	40	8,169	0.49%
2018/11/29	0	0.00	2	59.70	59.90	-2	8,257	-0.02%
2018/11/28	20	58.85	1	58.30	59.00	19	8,210	0.23%
2018/11/27	1	57.50	0	0.00	58.20	1	8,238	0.01%
2018/11/23	1	54.30	0	0.00	54.10	1	8,415	0.01%
2018/11/22	1	55.40	1	55.50	54.50	0	8,620	0.00%
2018/11/20	0	0.00	10	53.64	55.80	-10	8,547	-0.12%
2018/11/16	2	55.15	0	0.00	54.80	2	8,349	0.02%
2018/11/15	0	0.00	2	55.25	55.90	-2	8,243	-0.02%
2018/11/12	1	54.60	1	55.40	54.10	0	8,012	0.00%
2018/11/09	2	54.55	0	0.00	54.60	2	7,979	0.03%
2018/11/08	2	54.65	2	54.65	53.80	0	7,904	0.00%
2018/11/07	3	54.97	2	54.80	54.80	1	7,787	0.01%
2018/11/06	2	58.10	0	0.00	56.10	2	7,650	0.03%
2018/11/05	2	60.85	0	0.00	59.30	2	7,507	0.03%
2018/11/02	1	59.30	0	0.00	61.40	1	7,391	0.01%
2018/11/01	1	59.70	3	59.87	61.10	-2	7,228	-0.03%
2018/10/31	2	57.05	1	56.90	56.80	1	6,983	0.01%
2018/10/25	2	55.25	0	0.00	53.70	2	6,943	0.03%
2018/10/22	7	58.37	11	59.29	59.70	-4	6,896	-0.06%
2018/10/19	1	56.30	0	0.00	56.30	1	6,825	0.01%
2018/10/17	1	55.90	4	56.78	56.80	-3	6,934	-0.04%
2018/10/11	1	51.00	15	51.15	54.10	-14	7,002	-0.20%
2018/10/09	1	54.00	0	0.00	54.40	1	6,935	0.01%
2018/10/08	20	54.15	11	54.32	55.00	9	7,013	0.13%
2018/10/05	12	56.83	19	57.27	55.10	-7	7,012	-0.10%
2018/10/04	1	58.30	0	0.00	59.00	1	7,104	0.01%
2018/10/03	3	59.67	0	0.00	58.80	3	7,203	0.04%
2018/10/02	0	0.00	1	60.90	61.20	-1	7,209	-0.01%
2018/10/01	0	0.00	2	60.50	60.70	-2	7,363	-0.03%
2018/09/28	12	59.23	8	59.30	59.00	4	7,398	0.05%
2018/09/27	8	59.50	10	59.44	59.00	-2	7,422	-0.03%
2018/09/26	8	61.30	4	61.65	61.20	4	7,261	0.06%
2018/09/21	6	60.88	1	61.00	61.00	5	7,262	0.07%
2018/09/20	5	60.46	0	0.00	61.00	5	7,221	0.07%
2018/09/19	3	63.57	0	0.00	63.10	3	7,113	0.04%
2018/09/18	3	65.07	2	64.20	64.20	1	7,138	0.01%
2018/09/17	1	65.90	13	65.34	65.90	-12	7,262	-0.17%
2018/09/14	12	65.93	2	66.30	65.80	10	7,265	0.14%
2018/09/13	0	0.00	8	65.69	65.60	-8	7,211	-0.11%
2018/09/12	23	65.39	9	65.30	65.20	14	7,151	0.20%
2018/09/11	4	66.85	4	66.85	67.50	0	7,060	0.00%
2018/09/10	0	0.00	11	66.14	66.00	-11	6,972	-0.16%
2018/09/07	3	69.67	8	68.71	68.40	-5	6,897	-0.07%
2018/09/06	5	70.16	5	68.84	70.20	0	6,824	0.00%
2018/09/05	10	69.81	0	0.00	70.00	10	6,777	0.15%
2018/09/04	0	0.00	11	69.93	70.30	-11	6,672	-0.16%
2018/09/03	6	69.02	0	0.00	68.50	6	6,594	0.09%
2018/08/31	0	0.00	2	69.75	70.30	-2	6,509	-0.03%
2018/08/30	14	69.04	28	69.98	68.80	-14	6,386	-0.22%
2018/08/29	22	67.76	2	67.80	67.90	20	6,219	0.32%
2018/08/23	0	0.00	1	64.50	64.50	-1	6,137	-0.02%
2018/08/22	0	0.00	1	64.50	64.00	-1	6,177	-0.02%
2018/08/17	2	64.00	0	0.00	64.00	2	6,465	0.03%
2018/08/16	8	62.80	1	64.60	64.90	7	6,473	0.11%
2018/08/13	2	63.30	7	65.67	63.50	-5	6,418	-0.08%
2018/08/08	0	0.00	8	66.13	65.80	-8	6,234	-0.13%
2018/08/07	0	0.00	1	67.70	67.00	-1	6,244	-0.02%
2018/08/06	5	68.18	6	68.57	67.90	-1	6,283	-0.02%
2018/08/03	5	66.26	0	0.00	66.90	5	6,323	0.08%
2018/07/30	0	0.00	1	66.90	66.30	-1	6,429	-0.02%
2018/07/25	1	66.80	0	0.00	67.10	1	6,650	0.02%
2018/07/20	6	68.93	2	68.30	67.60	4	6,600	0.06%
2018/07/19	0	0.00	3	68.40	69.20	-3	6,575	-0.05%
2018/07/18	0	0.00	1	69.20	68.70	-1	6,582	-0.02%
2018/07/17	0	0.00	8	68.49	68.60	-8	6,553	-0.12%
2018/07/16	5	68.04	1	67.50	67.20	4	6,443	0.06%
2018/07/13	2	66.70	6	67.07	67.00	-4	6,415	-0.06%
2018/07/12	19	67.69	13	67.15	66.60	6	6,459	0.09%
2018/07/11	0	0.00	1	65.80	67.20	-1	6,367	-0.02%
2018/07/10	5	66.58	3	67.07	67.00	2	6,380	0.03%
2018/07/09	0	0.00	6	66.07	66.90	-6	6,331	-0.09%
2018/07/06	3	63.73	3	63.57	63.00	0	6,209	0.00%
2018/07/05	0	0.00	1	65.30	64.60	-1	6,229	-0.02%
2018/07/04	3	64.73	0	0.00	64.40	3	6,281	0.05%
2018/07/03	3	64.37	0	0.00	63.50	3	6,254	0.05%
2018/07/02	3	63.73	0	0.00	63.30	3	6,272	0.05%
2018/06/29	1	62.10	0	0.00	63.30	1	6,310	0.02%
2018/06/27	0	0.00	1	60.50	60.60	-1	6,340	-0.02%
2018/06/26	2	60.50	0	0.00	60.10	2	6,554	0.03%
2018/06/20	1	63.20	0	0.00	63.40	1	7,092	0.01%
2018/06/19	1	63.50	1	62.80	62.80	0	7,201	0.00%
2018/06/15	5	64.44	0	0.00	64.50	5	7,260	0.07%
2018/06/11	0	0.00	3	64.70	64.50	-3	7,459	-0.04%
2018/05/31	2	64.00	0	0.00	63.00	2	7,887	0.03%
2018/05/30	0	0.00	5	63.98	63.50	-5	7,992	-0.06%
2018/05/29	6	67.05	4	67.08	64.90	2	8,167	0.02%
2018/05/28	0	0.00	5	64.20	65.30	-5	8,128	-0.06%
2018/05/25	3	64.87	1	65.00	65.00	2	8,205	0.02%
2018/05/23	0	0.00	3	64.60	62.60	-3	8,792	-0.03%
2018/05/22	3	64.30	0	0.00	63.60	3	8,795	0.03%
2018/05/18	5	64.26	0	0.00	64.00	5	8,955	0.06%
2018/05/15	0	0.00	1	64.40	63.40	-1	9,204	-0.01%
2018/05/14	0	0.00	1	64.00	64.40	-1	9,308	-0.01%
2018/05/11	0	0.00	5	62.40	62.00	-5	9,289	-0.05%
2018/05/10	5	60.14	0	0.00	60.70	5	9,225	0.05%
2018/05/09	3	60.00	0	0.00	60.20	3	9,260	0.03%
2018/05/07	1	57.70	5	57.56	57.00	-4	9,287	-0.04%
2018/05/02	2	60.85	0	0.00	62.60	2	9,378	0.02%
2018/04/30	3	58.37	3	58.73	59.30	0	9,381	0.00%
2018/04/27	1	58.10	4	57.45	57.60	-3	9,469	-0.03%
2018/04/26	0	0.00	4	60.50	59.30	-4	9,446	-0.04%
2018/04/25	0	0.00	2	61.90	59.60	-2	9,596	-0.02%
2018/04/24	0	0.00	1	59.40	61.10	-1	9,726	-0.01%
2018/04/23	2	62.55	0	0.00	62.30	2	9,687	0.02%
2018/04/20	0	0.00	2	63.90	64.30	-2	9,786	-0.02%
2018/04/19	4	64.13	0	0.00	64.60	4	10,048	0.04%
2018/04/18	0	0.00	4	64.93	63.70	-4	10,150	-0.04%
2018/04/17	0	0.00	1	64.00	64.50	-1	10,495	-0.01%
2018/04/16	4	62.65	4	62.30	62.00	0	10,372	0.00%
2018/04/13	2	63.45	2	63.10	63.00	0	10,268	0.00%
2018/04/12	1	62.90	0	0.00	63.10	1	10,241	0.01%
2018/04/11	5	64.30	0	0.00	63.30	5	10,183	0.05%
2018/04/10	5	63.36	1	63.20	63.00	4	10,095	0.04%
2018/04/09	6	64.17	1	63.70	64.20	5	9,980	0.05%
2018/04/03	4	64.80	1	64.60	64.40	3	9,903	0.03%
2018/03/31	1	66.90	2	67.20	67.10	-1	9,895	-0.01%
2018/03/30	3	68.23	3	67.77	67.30	0	9,954	0.00%
2018/03/29	5	67.10	4	67.40	68.50	1	10,020	0.01%
2018/03/28	11	63.99	15	62.97	64.00	-4	9,747	-0.04%
2018/03/27	5	65.84	6	65.72	65.40	-1	9,494	-0.01%
2018/03/26	2	66.85	1	67.30	66.60	1	9,229	0.01%
2018/03/23	1	67.40	4	67.55	67.30	-3	9,172	-0.03%
2018/03/22	11	70.68	10	69.80	69.50	1	9,149	0.01%
2018/03/21	1	69.90	4	69.75	69.50	-3	9,133	-0.03%
2018/03/20	1	69.20	0	0.00	69.00	1	9,509	0.01%
2018/03/16	1	70.50	2	70.70	71.60	-1	9,597	-0.01%
2018/03/15	0	0.00	5	70.98	71.20	-5	9,530	-0.05%
2018/03/14	2	69.75	0	0.00	70.20	2	9,456	0.02%
2018/03/08	2	69.00	0	0.00	68.30	2	9,212	0.02%
2018/03/07	3	68.80	1	68.90	68.30	2	9,197	0.02%
2018/03/06	1	69.70	0	0.00	70.00	1	9,313	0.01%
2018/03/02	4	68.80	1	70.10	70.10	3	9,268	0.03%
2018/03/01	1	67.10	5	67.52	67.40	-4	9,158	-0.04%
2018/02/27	1	71.50	0	0.00	68.50	1	9,426	0.01%
2018/02/26	2	69.35	2	70.30	70.80	0	9,317	0.00%
2018/02/23	2	68.10	4	69.60	70.30	-2	9,106	-0.02%
2018/02/12	0	0.00	6	61.77	61.60	-6	8,805	-0.07%
2018/02/09	3	62.03	0	0.00	62.20	3	8,821	0.03%
2018/02/08	0	0.00	20	64.50	65.20	-20	8,771	-0.23%
2018/02/07	6	65.80	2	65.00	63.30	4	8,799	0.05%
2018/02/06	4	61.45	1	60.40	62.50	3	8,720	0.03%
2018/02/05	1	63.50	1	64.00	64.90	0	8,674	0.00%
2018/02/02	1	65.40	0	0.00	65.50	1	8,663	0.01%
2018/02/01	3	67.43	4	66.40	65.10	-1	8,771	-0.01%
2018/01/31	1	66.40	1	67.40	67.40	0	8,863	0.00%
2018/01/29	1	70.10	0	0.00	69.30	1	8,766	0.01%
2018/01/26	2	67.20	0	0.00	67.40	2	8,731	0.02%
2018/01/25	0	0.00	2	66.90	66.70	-2	8,749	-0.02%
2018/01/24	1	67.40	0	0.00	66.20	1	8,670	0.01%
2018/01/23	1	65.10	3	65.40	64.50	-2	8,576	-0.02%
2018/01/22	2	66.60	0	0.00	66.80	2	8,594	0.02%
2018/01/19	0	0.00	12	66.52	66.30	-12	8,681	-0.14%
2018/01/18	22	65.88	12	66.06	65.50	10	8,722	0.11%
2018/01/17	2	64.15	1	64.60	64.50	1	8,627	0.01%
2018/01/16	2	63.85	2	64.80	65.00	0	8,693	0.00%
2018/01/15	2	63.95	2	64.15	64.30	0	8,858	0.00%
2018/01/12	7	61.81	6	61.65	61.50	1	8,642	0.01%
2018/01/11	1	60.20	6	60.03	60.90	-5	8,590	-0.06%
2018/01/09	1	56.30	1	57.20	56.30	0	8,517	0.00%
2018/01/08	1	58.10	3	57.33	58.00	-2	8,802	-0.02%
2018/01/05	0	0.00	1	57.00	57.10	-1	9,082	-0.01%
2018/01/04	0	0.00	3	56.80	57.00	-3	9,268	-0.03%
2018/01/02	1	56.00	0	0.00	55.60	1	9,338	0.01%