頎邦 (6147)-土銀券商分點個股進出

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－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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	2	76.55	2	77.15	77.30	0	6,519	0.00%
2024/04/26	3	77.33	4	77.85	77.80	-1	6,469	-0.02%
2024/04/25	0	0.00	4	76.78	77.00	-4	6,459	-0.06%
2024/04/24	10	75.22	6	75.70	76.10	4	6,467	0.06%
2024/04/23	11	74.09	3	74.33	74.20	8	6,445	0.12%
2024/04/22	10	73.19	1	73.40	73.30	9	6,438	0.14%
2024/04/19	6	74.65	4	75.50	74.40	2	6,346	0.03%
2024/04/18	11	76.26	0	0.00	75.70	11	6,237	0.18%
2024/04/17	0	0.00	3	77.27	76.80	-3	6,182	-0.05%
2024/04/16	9	76.73	3	77.20	76.30	6	6,184	0.10%
2024/04/15	12	77.43	6	78.07	77.80	6	6,135	0.10%
2024/04/12	15	77.62	4	77.63	77.70	11	6,146	0.18%
2024/04/11	30	76.79	0	0.00	77.10	30	6,169	0.49%
2024/04/10	25	77.64	8	77.69	77.60	17	6,233	0.27%
2024/04/09	25	76.46	0	0.00	76.50	25	6,264	0.40%
2024/04/03	1	76.10	0	0.00	76.00	1	6,314	0.02%
2024/04/02	5	76.86	0	0.00	76.80	5	6,293	0.08%
2024/04/01	5	77.82	0	0.00	77.50	5	6,276	0.08%
2024/03/29	10	76.73	18	78.49	79.00	-8	6,260	-0.13%
2024/03/28	6	77.25	18	77.67	77.90	-12	5,909	-0.20%
2024/03/27	0	0.00	10	75.62	75.80	-10	5,749	-0.17%
2024/03/26	9	73.91	1	74.40	73.90	8	5,745	0.14%
2024/03/25	5	74.96	3	75.73	75.10	2	5,797	0.03%
2024/03/22	6	76.37	1	76.00	75.70	5	5,850	0.09%
2024/03/21	3	77.87	3	78.40	78.20	0	5,888	0.00%
2024/03/20	10	78.07	5	80.60	77.60	5	5,965	0.08%
2024/03/19	8	79.14	45	79.65	78.50	-37	6,188	-0.60%
2024/03/18	0	0.00	7	76.96	77.40	-7	6,031	-0.12%
2024/03/15	2	76.75	0	0.00	76.50	2	6,014	0.03%
2024/03/14	12	77.73	4	77.93	77.50	8	5,953	0.13%
2024/03/13	8	77.91	22	78.79	79.00	-14	5,829	-0.24%
2024/03/12	0	0.00	5	77.30	76.80	-5	5,618	-0.09%
2024/03/11	2	74.80	0	0.00	75.70	2	5,522	0.04%
2024/03/08	1	75.30	8	78.51	75.40	-7	5,481	-0.13%
2024/03/07	3	73.67	6	74.67	74.60	-3	5,104	-0.06%
2024/03/05	1	72.70	1	72.70	72.80	0	5,049	0.00%
2024/03/04	5	72.50	6	72.60	72.90	-1	5,058	-0.02%
2024/03/01	2	71.30	2	72.05	71.30	0	5,042	0.00%
2024/02/29	7	71.19	0	0.00	71.00	7	5,009	0.14%
2024/02/27	10	72.62	0	0.00	71.70	10	4,957	0.20%
2024/02/26	10	73.42	3	73.30	73.70	7	4,901	0.14%
2024/02/23	6	74.47	22	74.79	74.00	-16	4,829	-0.33%
2024/02/22	0	0.00	2	71.70	71.60	-2	4,518	-0.04%
2024/02/21	1	70.90	4	71.13	71.10	-3	4,489	-0.07%
2024/02/20	3	70.33	0	0.00	70.40	3	4,458	0.07%
2024/02/19	0	0.00	4	70.88	71.00	-4	4,447	-0.09%
2024/02/15	5	70.00	0	69.80	69.60	5	4,372	0.11%
2024/02/05	1	70.70	0	0.00	71.00	1	4,309	0.02%
2024/02/02	8	71.16	2	71.95	71.30	6	4,281	0.14%
2024/02/01	6	71.20	0	0.00	71.40	6	4,233	0.14%
2024/01/31	2	71.15	2	72.10	72.00	0	4,209	0.00%
2024/01/30	7	71.73	0	0.00	71.60	7	4,194	0.17%
2024/01/29	2	72.55	0	0.00	72.60	2	4,192	0.05%
2024/01/26	7	73.23	6	73.37	73.20	1	4,196	0.02%
2024/01/25	0	0.00	3	74.00	73.90	-3	4,201	-0.07%
2024/01/24	1	73.90	3	74.20	74.20	-2	4,207	-0.05%
2024/01/23	0	0.00	1	74.50	74.20	-1	4,222	-0.02%
2024/01/22	1	73.30	0	0.00	73.50	1	4,214	0.02%
2024/01/18	2	72.15	2	72.70	73.00	0	4,239	0.00%
2024/01/17	2	72.90	0	0.00	73.00	2	4,229	0.05%
2024/01/16	2	72.75	3	73.70	73.70	-1	4,199	-0.02%
2024/01/15	0	0.00	3	73.27	73.80	-3	4,196	-0.07%
2024/01/12	2	72.70	3	73.03	72.60	-1	4,185	-0.02%
2024/01/11	0	0.00	2	72.45	72.20	-2	4,165	-0.05%
2024/01/10	6	71.52	2	71.80	71.80	4	4,167	0.10%
2024/01/09	2	72.15	8	72.85	72.00	-6	4,147	-0.14%
2024/01/08	6	73.05	8	74.00	72.80	-2	4,160	-0.05%
2024/01/05	2	74.20	1	74.50	74.50	1	4,113	0.02%
2024/01/04	1	74.10	2	74.40	74.50	-1	4,072	-0.02%
2024/01/03	13	73.22	2	74.00	74.30	11	4,021	0.27%
2024/01/02	0	0.00	3	73.00	73.80	-3	3,963	-0.08%
2023/12/29	7	72.10	4	72.58	72.30	3	3,895	0.08%
2023/12/28	2	72.65	6	72.80	72.80	-4	3,869	-0.10%
2023/12/27	0	0.00	5	73.26	72.90	-5	3,858	-0.13%
2023/12/26	6	71.35	8	71.78	72.30	-2	3,821	-0.05%
2023/12/25	6	72.65	1	72.70	72.30	5	3,766	0.13%
2023/12/22	7	72.80	6	73.13	73.30	1	3,742	0.03%
2023/12/21	9	72.76	4	73.10	73.50	5	3,659	0.14%
2023/12/20	4	73.33	1	74.10	74.00	3	3,558	0.08%
2023/12/19	17	73.12	1	74.10	72.60	16	3,435	0.47%
2023/12/18	7	75.43	0	0.00	75.30	7	3,301	0.21%
2023/12/15	3	77.00	1	76.10	76.80	2	3,202	0.06%
2023/12/14	9	77.17	16	78.14	78.70	-7	3,039	-0.23%
2023/12/13	0	0.00	12	72.80	73.80	-12	2,631	-0.46%
2023/12/12	0	0.00	7	71.01	71.40	-7	2,569	-0.27%
2023/12/11	2	69.35	2	70.10	70.00	0	2,546	0.00%
2023/12/08	1	69.60	0	0.00	69.80	1	2,584	0.04%
2023/12/07	2	69.95	1	70.70	70.00	1	2,654	0.04%
2023/12/06	1	70.20	0	0.00	70.50	1	2,698	0.04%
2023/12/05	5	70.22	2	70.50	70.50	3	2,733	0.11%
2023/12/04	4	71.43	7	71.40	71.50	-3	2,777	-0.11%
2023/11/30	0	0.00	10	71.79	72.00	-10	2,960	-0.34%
2023/11/29	7	71.10	3	71.37	71.30	4	2,913	0.14%
2023/11/28	0	0.00	6	70.95	71.00	-6	2,910	-0.21%
2023/11/27	1	69.90	1	70.40	70.10	0	2,974	0.00%
2023/11/21	2	69.80	2	70.15	69.80	0	3,055	0.00%
2023/11/20	0	0.00	2	69.90	69.90	-2	3,062	-0.07%
2023/11/17	2	69.15	0	0.00	69.50	2	3,071	0.07%
2023/11/16	6	69.00	3.1	69.40	69.30	2.9	3,088	0.09%
2023/11/15	2	69.70	1	70.30	69.90	1	3,118	0.03%
2023/11/14	0	0.00	3	69.77	70.00	-3	3,145	-0.10%
2023/11/13	3	69.43	0	0.00	69.50	3	3,192	0.09%
2023/11/10	1	69.40	3	69.97	69.90	-2	3,216	-0.06%
2023/11/09	4	69.33	3	69.87	69.50	1	3,229	0.03%
2023/11/07	0	0.00	1	70.10	70.10	-1	3,249	-0.03%
2023/11/06	1	69.90	4	70.08	70.00	-3	3,268	-0.09%
2023/11/03	1	68.90	2	69.45	69.60	-1	3,329	-0.03%
2023/11/02	0	0.00	2	69.40	69.40	-2	3,346	-0.06%
2023/11/01	0	0.00	1	68.70	68.70	-1	3,351	-0.03%
2023/10/31	4	67.95	4	68.53	68.00	0	3,369	0.00%
2023/10/27	5	67.70	0	0.00	67.50	5	3,386	0.15%
2023/10/26	1	68.10	0	0.00	68.20	1	3,433	0.03%
2023/10/25	1	69.10	1	69.80	68.90	0	3,596	0.00%
2023/10/24	1	68.30	16	69.12	69.20	-15	3,614	-0.41%
2023/10/23	2	69.40	3	70.33	69.10	-1	3,606	-0.03%
2023/10/20	0	0.00	3	68.60	69.00	-3	3,584	-0.08%
2023/10/19	0	0.00	3	68.27	68.20	-3	3,574	-0.08%
2023/10/18	2	67.05	2	67.55	67.80	0	3,586	0.00%
2023/10/17	1	67.30	2	67.90	67.90	-1	3,588	-0.03%
2023/10/16	3	66.83	0	0.00	66.80	3	3,604	0.08%
2023/10/13	1	67.50	2	67.85	67.50	-1	3,598	-0.03%
2023/10/11	6	67.00	0	0.00	66.80	6	3,656	0.16%
2023/10/06	3	68.10	0	0.00	68.10	3	3,672	0.08%
2023/10/05	0	0.00	1	68.80	68.70	-1	3,697	-0.03%
2023/10/04	14	67.92	0	0.00	68.20	14	3,715	0.38%
2023/10/02	3	68.10	3	68.90	68.70	0	3,742	0.00%
2023/09/28	0	0.00	1	68.60	68.20	-1	3,757	-0.03%
2023/09/27	3	67.67	0	0.00	67.90	3	3,786	0.08%
2023/09/26	1	68.20	1	68.10	68.10	0	3,797	0.00%
2023/09/25	4	68.08	2.1	68.85	68.50	1.9	3,791	0.05%
2023/09/21	13	67.98	2	68.20	67.90	11	3,752	0.29%
2023/09/20	18	69.36	0	0.00	69.00	18	3,746	0.48%
2023/09/19	3	71.10	0	0.00	71.00	3	3,677	0.08%
2023/09/18	0	0.00	2	71.90	71.30	-2	3,642	-0.05%
2023/09/15	2	71.15	3	71.90	71.30	-1	3,624	-0.03%
2023/09/14	1	71.10	3	71.13	71.00	-2	3,558	-0.06%
2023/09/12	0	0.00	2	71.85	71.50	-2	3,585	-0.06%
2023/09/11	2	70.25	4	71.03	70.90	-2	3,580	-0.06%
2023/09/08	3	70.63	3	71.10	70.90	0	3,587	0.00%
2023/09/06	1	71.00	8.6	71.52	72.00	-7.6	3,501	-0.22%
2023/09/05	0	0.00	2	69.95	70.10	-2	3,326	-0.06%
2023/09/01	5	69.08	1	69.50	69.20	4	3,398	0.12%
2023/08/31	1	69.70	4	70.10	69.80	-3	3,404	-0.09%
2023/08/29	1	68.30	0	0.00	69.00	1	3,368	0.03%
2023/08/28	1	68.30	2	69.30	68.90	-1	3,370	-0.03%
2023/08/25	0.1	67.80	3	68.00	68.20	-2.9	3,328	-0.09%
2023/08/23	0	0.00	3	66.60	66.80	-3	3,304	-0.09%
2023/08/21	7	66.87	1	66.90	66.70	6	3,297	0.18%
2023/08/18	0	0.00	1	69.30	67.80	-1	3,237	-0.03%
2023/08/16	0	0.00	8	67.59	68.00	-8	3,166	-0.25%
2023/08/14	4	66.93	0	0.00	67.00	4	3,157	0.13%
2023/08/11	0	0.00	2	68.05	67.80	-2	3,153	-0.06%
2023/08/10	0	0.00	3	67.57	67.40	-3	3,169	-0.09%
2023/08/09	5	67.44	0	0.00	67.00	5	3,141	0.16%
2023/08/08	0	0.00	2	69.15	69.10	-2	3,078	-0.06%
2023/08/07	0	0.00	4.3	68.72	68.70	-4.3	3,077	-0.14%
2023/08/04	0	0.00	4	68.08	68.40	-4	3,076	-0.13%
2023/08/02	6	67.63	1	68.70	67.40	5	3,072	0.16%
2023/08/01	3	68.17	0	0.00	68.20	3	3,055	0.10%
2023/07/28	2	68.80	3	69.47	69.40	-1	2,937	-0.03%
2023/07/27	1	67.40	1	66.70	67.40	0	2,771	0.00%
2023/07/25	1	65.80	0	0.00	66.10	1	2,856	0.04%
2023/07/18	2	66.90	2	66.20	66.80	0	3,007	0.00%
2023/07/17	0	0.00	3	66.17	66.50	-3	2,986	-0.10%
2023/07/14	0	0.00	1	65.40	65.30	-1	2,957	-0.03%
2023/07/13	2	64.90	2	65.35	64.90	0	3,022	0.00%
2023/07/12	1	63.70	1	64.20	64.40	0	2,983	0.00%
2023/07/07	0	0.00	1	63.50	63.90	-1	2,988	-0.03%
2023/07/06	1	64.20	1	63.90	63.80	0	3,002	0.00%
2023/06/28	0	0.00	4	63.40	63.00	-4	3,124	-0.13%
2023/06/27	1	62.40	0	0.00	62.90	1	3,105	0.03%
2023/06/26	2	62.40	0	0.00	62.30	2	3,109	0.06%
2023/06/20	3	62.83	0	0.00	62.70	3	3,121	0.10%
2023/06/19	1	64.20	0	0.00	64.20	1	3,057	0.03%
2023/06/16	0	0.00	0	64.90	64.90	0	3,031	0.00%
2023/06/14	1	69.60	0	0.00	69.60	1	2,870	0.03%
2023/06/12	2	69.40	0	0.00	69.80	2	2,812	0.07%
2023/06/09	2	69.50	0	0.00	69.90	2	2,799	0.07%
2023/06/08	0	0.00	0	69.60	69.70	0	2,794	0.00%
2023/06/06	0	69.00	0.1	69.30	69.40	-0.1	2,817	0.00%
2023/06/05	0	0.00	1.1	68.13	68.60	-1.1	2,817	-0.04%
2023/06/02	0	0.00	4	68.00	67.60	-4	2,843	-0.14%
2023/05/29	0	0.00	1	67.39	67.10	-1	3,052	-0.03%
2023/05/26	0	0.00	1	67.10	66.80	-1	3,078	-0.03%
2023/05/19	1	65.50	0	0.00	65.40	1	3,184	0.03%
2023/05/17	0	0.00	1	65.00	65.10	-1	3,162	-0.03%
2023/05/16	0	64.60	0	0.00	64.30	0	3,144	0.00%
2023/05/15	1	64.60	0	0.00	64.70	1	3,120	0.03%
2023/05/12	1	64.90	4	65.40	65.00	-3	3,124	-0.10%
2023/05/10	1	65.10	0	0.00	65.00	1	3,166	0.03%
2023/05/05	0	0.00	1	66.00	66.00	-1	3,209	-0.03%
2023/05/04	0	0.00	2	65.90	65.80	-2	3,260	-0.06%
2023/05/03	2	65.35	0	0.00	65.50	2	3,288	0.06%
2023/05/02	0	65.30	0	0.00	65.30	0	3,278	0.00%
2023/04/28	6	66.42	0	0.00	65.90	6	3,254	0.19%
2023/04/27	1	66.30	1	66.90	67.30	0	3,154	0.00%
2023/04/26	3	66.10	4	66.65	66.70	-1	3,108	-0.03%
2023/04/25	5	66.64	0	0.00	66.30	5	3,082	0.16%
2023/04/24	0	0.00	22	67.28	67.50	-22	3,024	-0.73%
2023/04/21	2	66.95	0	0.00	67.00	2	3,016	0.07%
2023/04/20	2	67.55	2	67.85	67.50	0	2,976	0.00%
2023/04/18	3	68.07	0	0.00	67.90	3	2,960	0.10%
2023/04/14	0	0.00	1	69.50	69.50	-1	2,845	-0.04%
2023/04/13	2	69.45	1	69.90	69.30	1	2,843	0.04%
2023/04/12	0	0.00	6	69.20	69.30	-6	2,824	-0.21%
2023/04/11	0	0.00	2	68.25	68.70	-2	2,790	-0.07%
2023/04/10	3	68.00	0	0.00	67.50	3	2,756	0.11%
2023/04/07	5	69.22	0	0.00	69.10	5	2,711	0.18%
2023/04/06	1	69.00	2	69.85	69.90	-1	2,677	-0.04%
2023/03/31	1	69.20	1	69.80	69.30	0	2,644	0.00%
2023/03/30	0	0.00	2	69.05	68.90	-2	2,608	-0.08%
2023/03/29	1	68.80	2	68.60	68.40	-1	2,575	-0.04%
2023/03/28	0	0.00	0	70.00	70.00	0	2,525	0.00%
2023/03/24	2	70.35	0	0.00	70.30	2	2,552	0.08%
2023/03/23	0	0.00	1.1	71.36	71.00	-1.1	2,533	-0.04%
2023/03/22	0	0.00	1.1	70.89	70.50	-1.1	2,490	-0.04%
2023/03/21	0	0.00	2.1	70.89	70.60	-2.1	2,463	-0.08%
2023/03/20	0	0.00	2.1	70.45	70.40	-2.1	2,441	-0.08%
2023/03/17	0	0.00	1	69.90	70.00	-1	2,425	-0.04%
2023/03/16	1	68.80	0	0.00	68.80	1	2,407	0.04%
2023/03/15	1	68.80	0	0.00	68.80	1	2,400	0.04%
2023/03/14	12	70.15	18	69.80	69.20	-6	2,382	-0.25%
2023/03/13	2	69.10	4	70.10	70.30	-2	2,356	-0.08%
2023/03/10	4	70.18	2	70.55	70.10	2	2,326	0.09%
2023/03/09	1	70.50	3.2	71.12	70.90	-2.2	2,292	-0.09%
2023/03/08	0	0.00	2.1	70.40	70.40	-2.1	2,200	-0.10%
2023/03/07	2	69.65	3.1	70.17	70.50	-1.1	2,158	-0.05%
2023/03/06	0	0.00	1.2	69.93	70.20	-1.2	2,104	-0.05%
2023/03/02	1	69.00	0	0.00	69.00	1	1,967	0.05%
2023/03/01	2	68.35	1.2	68.67	69.00	0.8	1,912	0.04%
2023/02/24	2	67.30	1	67.30	67.30	1	1,805	0.06%
2023/02/23	0	0.00	0	67.10	67.10	0	1,761	0.00%
2023/02/22	3	65.33	1	65.70	66.00	2	1,712	0.12%
2023/02/21	0	0.00	1	65.30	65.30	-1	1,673	-0.06%
2023/02/17	1	63.70	0	0.00	63.90	1	1,753	0.06%
2023/02/16	1	64.30	0	0.00	64.30	1	1,759	0.06%
2023/02/14	1	64.40	1	63.90	64.40	0	1,806	0.00%
2023/02/13	1	63.10	0	0.00	63.30	1	1,847	0.05%
2023/02/08	0	0.00	1	64.10	64.30	-1	1,849	-0.06%
2023/02/07	1	63.40	0	0.00	63.40	1	1,778	0.06%
2023/02/03	0	0.00	1	63.10	63.30	-1	1,753	-0.06%
2023/02/02	0	0.00	0	62.00	61.80	0	1,701	0.00%
2023/02/01	6.1	60.70	0	0.00	60.50	6.1	1,692	0.36%
2023/01/31	1	60.50	0	0.00	60.50	1	1,668	0.06%
2023/01/12	0	0.00	1	61.30	61.00	-1	1,670	-0.06%
2023/01/11	0	0.00	11	60.51	60.60	-11	1,673	-0.66%
2023/01/10	1	59.60	0	0.00	59.60	1	1,669	0.06%
2023/01/09	0	0.00	1	59.60	59.60	-1	1,684	-0.06%
2022/12/29	0	0.00	2	59.10	58.90	-2	1,700	-0.12%
2022/12/28	0	0.00	1	58.70	58.90	-1	1,698	-0.06%
2022/12/23	1	57.80	0	0.00	58.60	1	1,710	0.06%
2022/12/21	1	58.00	0	0.00	57.70	1	1,749	0.06%
2022/12/20	1	58.50	0	0.00	58.00	1	1,750	0.06%
2022/12/19	0	0.00	1	59.30	59.40	-1	1,761	-0.06%
2022/12/16	0	0.00	1	59.40	59.40	-1	1,746	-0.06%
2022/12/09	0	0.00	1	58.90	59.30	-1	1,878	-0.05%
2022/12/07	1	58.80	0	0.00	58.50	1	1,892	0.05%
2022/12/05	2	59.30	0	0.00	59.20	2	1,899	0.11%
2022/12/02	0.1	59.30	0	0.00	59.40	0.1	1,936	0.01%
2022/11/25	0	58.10	0	0.00	58.00	0	1,946	0.00%
2022/11/17	0.1	58.60	0	0.00	59.30	0.1	1,982	0.01%
2022/11/16	0	0.00	0	59.80	59.50	0	1,979	0.00%
2022/11/10	0.1	57.00	1	56.90	57.10	-0.9	1,879	-0.05%
2022/11/09	0	0.00	2	57.20	57.20	-2	1,877	-0.11%
2022/11/07	2	56.10	6	55.59	56.20	-4	1,884	-0.21%
2022/11/04	0	0.00	1	54.60	54.60	-1	1,874	-0.05%
2022/11/02	0	0.00	1	54.80	54.80	-1	1,931	-0.05%
2022/11/01	0	0.00	0	55.00	54.60	0	1,970	0.00%
2022/10/31	0	0.00	3	53.80	54.40	-3	1,998	-0.15%
2022/10/28	3	52.87	0	0.00	52.60	3	1,993	0.15%
2022/10/18	0	0.00	0	53.40	53.70	0	2,116	0.00%
2022/10/17	0	0.00	0	51.80	51.80	0	2,148	0.00%
2022/10/13	2	49.80	0	0.00	49.45	2	2,365	0.09%
2022/10/11	3	50.27	0	0.00	50.20	3	2,558	0.12%
2022/10/06	1	52.00	0	0.00	52.00	1	2,641	0.04%
2022/09/30	0	50.80	0	0.00	50.50	0	2,808	0.00%
2022/09/26	1	51.40	0	0.00	51.30	1	2,911	0.04%
2022/09/21	2	53.50	0	0.00	53.50	2	3,019	0.07%
2022/09/19	6	53.88	0	0.00	53.90	6	3,051	0.20%
2022/09/14	1	55.30	1	55.60	55.60	0	3,106	0.00%
2022/08/26	1	57.50	0	0.00	57.70	1	3,294	0.03%
2022/08/19	0	0.00	5	57.20	57.30	-5	3,297	-0.15%
2022/08/16	0	0.00	0.2	56.70	56.50	-0.2	3,288	-0.01%
2022/08/15	0	0.00	1.2	56.78	56.60	-1.2	3,266	-0.04%
2022/08/12	0.1	56.20	0	0.00	56.20	0.1	3,247	0.00%
2022/08/09	0	0.00	6	55.18	55.90	-6	3,244	-0.18%
2022/08/05	0.1	55.41	0	0.00	55.30	0.1	3,182	0.00%
2022/08/03	0	0.00	6	54.20	54.40	-6	3,149	-0.19%
2022/08/01	5	55.46	0	0.00	55.60	5	3,115	0.16%
2022/07/29	5	54.82	0	0.00	54.70	5	3,092	0.16%
2022/07/27	0	0.00	12	54.25	54.10	-12	3,122	-0.38%
2022/07/26	0	54.60	0	0.00	54.30	0	3,109	0.00%
2022/07/25	6.1	55.19	0	0.00	55.40	6.1	3,111	0.19%
2022/07/22	4	55.20	0	0.00	55.80	4	3,117	0.13%
2022/07/19	1	59.60	0	0.00	59.90	1	2,925	0.03%
2022/07/18	6	58.72	1.1	58.60	59.80	4.9	2,812	0.17%
2022/07/15	5	56.60	10	57.35	57.60	-5	2,749	-0.18%
2022/07/14	5	55.58	1	56.00	56.00	4	2,729	0.15%
2022/07/12	1	55.30	2	55.40	55.20	-1	2,735	-0.04%
2022/07/11	0	57.00	0	0.00	57.00	0	2,713	0.00%
2022/07/08	1	57.10	1	57.30	57.60	0	2,699	0.00%
2022/07/07	2	55.35	0	0.00	56.00	2	2,654	0.08%
2022/07/06	5	55.74	0	0.00	54.60	5	2,617	0.19%
2022/07/05	1	56.30	0	0.00	57.00	1	2,616	0.04%
2022/07/04	0	56.80	0	0.00	56.60	0	2,620	0.00%
2022/06/30	0.1	59.60	5	59.70	59.30	-4.9	2,660	-0.19%
2022/06/29	0	0.00	2	62.20	61.80	-2	2,613	-0.08%
2022/06/28	1	63.20	0	0.00	63.30	1	2,601	0.04%
2022/06/27	0.1	64.80	0	0.00	64.60	0.1	2,607	0.00%
2022/06/23	2.1	63.66	1	64.40	64.40	1.1	2,603	0.04%
2022/06/22	1.1	65.56	0	0.00	64.80	1.1	2,584	0.04%
2022/06/20	2.1	66.00	0	0.00	66.00	2.1	2,607	0.08%
2022/06/16	1	68.10	7	67.76	67.50	-6	2,543	-0.24%
2022/06/13	0.1	68.10	2	68.30	68.10	-2	2,668	-0.07%
2022/06/07	0	0.00	0.2	70.00	70.10	-0.2	3,013	0.00%
2022/05/27	1	68.30	0	0.00	68.30	1	3,696	0.03%
2022/05/26	0.1	68.10	0	0.00	67.80	0.1	3,956	0.00%
2022/05/25	0.1	68.60	0	0.00	68.40	0.1	4,078	0.00%
2022/05/23	1	68.70	0	0.00	68.60	1	4,170	0.02%
2022/05/18	0	0.00	0.2	69.60	69.60	-0.2	4,247	0.00%
2022/05/17	2	68.20	0.1	69.10	69.10	1.9	4,244	0.04%
2022/05/13	2	67.60	0	0.00	67.60	2	4,270	0.05%
2022/05/12	0	0.00	4	67.05	66.80	-4	4,328	-0.09%
2022/05/09	0	0.00	1	68.00	67.50	-1	4,427	-0.02%
2022/05/06	0	0.00	10	67.40	68.30	-10	4,459	-0.22%
2022/05/05	2	67.75	3	67.80	68.10	-1	4,489	-0.02%
2022/04/29	0	0.00	1	68.00	67.10	-1	4,652	-0.02%
2022/04/28	1	67.80	1	67.60	67.50	0	4,708	0.00%
2022/04/27	8.1	65.90	10	65.70	66.20	-2	4,755	-0.04%
2022/04/26	0	0.00	1	67.00	67.10	-1	4,793	-0.02%
2022/04/25	11.1	67.53	10	67.30	67.50	1.1	4,996	0.02%
2022/04/19	2	68.65	0	0.00	68.60	2	5,707	0.04%
2022/04/18	1	68.90	5	68.66	68.70	-4	5,891	-0.07%
2022/04/14	4	67.00	0	0.00	66.90	4	5,940	0.07%
2022/04/12	1	66.10	0	0.00	66.40	1	6,020	0.02%
2022/04/11	2.2	66.55	3	66.80	66.50	-0.9	6,035	-0.01%
2022/04/08	2	67.25	0	0.00	67.50	2	6,020	0.03%
2022/04/07	3	67.57	1	67.20	67.20	2	6,010	0.03%
2022/04/06	3	68.50	0	0.00	68.60	3	5,998	0.05%
2022/04/01	1	68.70	0	0.00	69.40	1	5,996	0.02%
2022/03/31	3	69.10	0	0.00	69.10	3	6,024	0.05%
2022/03/30	0.1	69.50	0	0.00	69.40	0.1	6,038	0.00%
2022/03/28	0	0.00	1	69.80	70.10	-1	6,014	-0.02%
2022/03/25	2	70.50	0	0.00	70.60	2	6,012	0.03%
2022/03/24	0	0.00	4	71.50	71.50	-4	5,988	-0.07%
2022/03/23	3	71.70	9	71.26	71.20	-6	6,099	-0.10%
2022/03/22	4	71.73	2	71.90	71.90	2	6,060	0.03%
2022/03/21	0	0.00	1	71.50	71.30	-1	6,057	-0.02%
2022/03/18	0	0.00	4.1	71.56	71.80	-4.1	6,091	-0.07%
2022/03/17	2	70.10	4	70.68	70.90	-2	6,092	-0.03%
2022/03/16	11.1	69.15	0	0.00	69.10	11.1	6,106	0.18%
2022/03/15	1	69.30	0	0.00	69.50	1	6,110	0.02%
2022/03/11	0	0.00	1	71.10	71.30	-1	6,124	-0.02%
2022/03/10	4	71.80	0	0.00	71.20	4	6,140	0.07%
2022/03/09	0	0.00	2	71.30	71.60	-2	5,957	-0.03%
2022/03/08	2	68.70	0	0.00	68.90	2	5,926	0.03%
2022/03/07	5.1	69.34	4	70.15	69.10	1.1	5,954	0.02%
2022/03/04	2	71.40	0	0.00	71.10	2	5,901	0.03%
2022/03/03	5	72.80	3.4	72.36	72.60	1.6	5,821	0.03%
2022/03/02	2	70.90	1	70.80	70.90	1	5,710	0.02%
2022/03/01	2	71.00	0.1	71.20	71.00	1.9	5,644	0.03%
2022/02/25	1	69.20	7	68.63	68.90	-6	5,436	-0.11%
2022/02/24	10.1	67.06	0	0.00	66.80	10.1	5,384	0.19%
2022/02/23	8	68.60	0	0.00	68.70	8	5,384	0.15%
2022/02/22	10	68.30	0	0.00	68.30	10	5,427	0.18%
2022/02/16	2	68.00	0	0.00	68.00	2	5,908	0.03%
2022/02/14	1.1	67.84	0	0.00	68.10	1.1	6,058	0.02%
2022/02/11	0	0.00	1	69.50	69.30	-1	6,065	-0.02%
2022/02/10	2	69.15	1.2	69.15	69.70	0.8	6,133	0.01%
2022/02/09	1	68.90	0	0.00	69.00	1	6,181	0.02%
2022/02/08	1	68.90	1	68.80	68.90	0	6,192	0.00%
2022/02/07	0.1	67.90	0	0.00	67.80	0.1	6,251	0.00%
2022/01/26	0	0.00	5	68.40	67.90	-5	6,270	-0.08%
2022/01/25	0.1	68.10	0	0.00	68.00	0.1	6,349	0.00%
2022/01/24	6.1	67.86	2	68.65	68.70	4.1	6,324	0.06%
2022/01/21	0	0.00	2	69.00	69.00	-2	6,414	-0.03%
2022/01/20	0	0.00	1	69.80	70.00	-1	6,570	-0.02%
2022/01/17	0	0.00	2.1	69.23	69.80	-2.1	6,332	-0.03%
2022/01/14	3	67.70	0	0.00	68.20	3	6,251	0.05%
2022/01/13	0	0.00	1.2	69.08	69.00	-1.2	6,178	-0.02%
2022/01/12	0	0.00	1	68.00	68.00	-1	5,884	-0.02%
2022/01/11	3	67.90	4	68.40	67.90	-1	5,789	-0.02%
2022/01/10	0	0.00	3	66.97	67.20	-3	5,604	-0.05%
2022/01/07	5	66.04	0	0.00	66.40	5	5,575	0.09%
2022/01/04	4	66.55	0	0.00	66.50	4	5,711	0.07%
2022/01/03	0	0.00	2	67.00	66.80	-2	5,891	-0.03%
2021/12/27	0	0.00	4	67.00	67.10	-4	6,008	-0.07%
2021/12/23	1	65.60	0	0.00	66.00	1	6,077	0.02%
2021/12/22	0.1	65.40	0	0.00	65.50	0.1	6,209	0.00%
2021/12/20	0.1	65.00	0	0.00	64.90	0.1	6,219	0.00%
2021/12/17	2	65.05	0	0.00	65.10	2	6,237	0.03%
2021/12/15	0	0.00	1	65.60	65.30	-1	6,181	-0.02%
2021/12/14	1	65.70	0	0.00	65.70	1	6,194	0.02%
2021/12/13	1	66.50	0	0.00	66.70	1	6,159	0.02%
2021/12/09	0.1	66.40	3	66.27	66.30	-2.9	6,246	-0.05%
2021/12/08	3.2	67.28	0	0.00	66.80	3.2	6,222	0.05%
2021/12/07	4	67.18	0	0.00	67.10	4	6,240	0.06%
2021/12/06	1	67.20	0	0.00	67.50	1	6,299	0.02%
2021/12/03	1	67.70	0	0.00	67.60	1	6,489	0.02%
2021/12/02	0	0.00	2	68.00	67.80	-2	6,877	-0.03%
2021/12/01	1	67.30	7	67.83	67.90	-6	8,230	-0.07%
2021/11/29	0.1	66.80	31	66.01	66.60	-30.9	8,409	-0.37%
2021/11/26	1	66.00	0	0.00	66.20	1	8,647	0.01%
2021/11/25	0	0.00	7	67.60	67.20	-7	8,665	-0.08%
2021/11/24	1.1	67.22	0	0.00	67.30	1.1	8,766	0.01%
2021/11/23	1.1	67.52	0	0.00	67.60	1.1	8,957	0.01%
2021/11/22	1.1	68.23	1	68.50	68.30	0.1	8,989	0.00%
2021/11/18	1	67.80	7	68.06	67.20	-6	9,051	-0.07%
2021/11/17	0.2	67.20	0	0.00	66.90	0.2	8,947	0.00%
2021/11/16	4	67.15	37	66.78	66.80	-33	8,857	-0.37%
2021/11/15	11	68.17	5	68.20	68.20	6	8,763	0.07%
2021/11/12	3	66.63	4	66.60	66.70	-1	8,674	-0.01%
2021/11/11	0	0.00	2	65.45	64.90	-2	8,625	-0.02%
2021/11/10	1	65.90	0	0.00	66.00	1	8,639	0.01%
2021/11/09	5	66.40	0	0.00	66.00	5	8,759	0.06%
2021/11/05	0	0.00	1	65.70	65.80	-1	8,761	-0.01%
2021/11/04	6	65.47	8	65.64	65.20	-2	8,919	-0.02%
2021/11/03	0	0.00	2	65.40	65.20	-2	9,095	-0.02%
2021/11/02	5	65.00	0	0.00	63.60	5	9,371	0.05%
2021/11/01	1	65.00	2	64.95	65.10	-1	9,820	-0.01%
2021/10/29	7	64.47	0	0.00	64.30	7	10,157	0.07%
2021/10/28	14	65.24	0	0.00	65.20	14	10,080	0.14%
2021/10/27	20	64.10	1	64.10	64.50	19	9,998	0.19%
2021/10/26	1	63.30	1	64.00	63.20	0	10,238	0.00%
2021/10/22	0	0.00	2	63.20	63.40	-2	10,272	-0.02%
2021/10/21	2	62.45	0	0.00	62.00	2	10,391	0.02%
2021/10/20	9	62.77	1	63.40	62.50	8	10,371	0.08%
2021/10/19	0	0.00	1	62.60	62.60	-1	10,431	-0.01%
2021/10/14	1	61.00	1	60.90	61.10	0	10,699	0.00%
2021/10/13	3	61.60	0	0.00	61.00	3	10,799	0.03%
2021/10/12	1,500	62.20	0	0.00	62.00	1,500	10,866	13.80%	大買/鉅額交易
2021/10/08	7	63.80	0	0.00	63.30	7	11,163	0.06%
2021/10/04	2	65.65	0	0.00	65.00	2	11,081	0.02%
2021/10/01	1	66.70	0	0.00	67.30	1	11,063	0.01%
2021/09/29	4	67.83	0	0.00	67.20	4	11,088	0.04%
2021/09/28	1	70.00	0	0.00	70.10	1	10,983	0.01%
2021/09/27	1	71.10	0	0.00	70.80	1	10,972	0.01%
2021/09/17	2	71.35	0	0.00	71.60	2	11,223	0.02%
2021/09/15	1	71.70	0	0.00	71.80	1	11,200	0.01%
2021/09/10	0	0.00	2	74.45	74.50	-2	11,038	-0.02%
2021/09/09	10	73.60	0	0.00	73.50	10	10,992	0.09%
2021/09/07	13	74.45	0	0.00	74.40	13	10,732	0.12%
2021/09/06	57	84.58	5	81.38	78.00	52	10,307	0.50%
2021/09/03	2	80.15	6	80.90	81.10	-4	8,879	-0.05%
2021/09/02	17	79.40	0	0.00	79.40	17	8,739	0.19%
2021/09/01	1	77.50	2	79.75	80.40	-1	8,616	-0.01%
2021/08/31	0	0.00	2	76.90	77.10	-2	8,442	-0.02%
2021/08/27	1	75.50	2	75.55	75.80	-1	8,235	-0.01%
2021/08/24	1	74.80	0	0.00	73.60	1	7,814	0.01%
2021/08/18	0	0.00	1	73.20	75.00	-1	7,769	-0.01%
2021/08/17	1	74.20	2	74.45	73.60	-1	7,721	-0.01%
2021/08/16	1	73.40	3	73.40	73.90	-2	7,666	-0.03%
2021/08/13	6	73.92	1	74.60	73.60	5	7,604	0.07%
2021/08/12	0	0.00	1	77.00	77.70	-1	7,512	-0.01%
2021/08/11	2	77.40	3	77.17	76.10	-1	7,479	-0.01%
2021/08/10	3	77.63	5	77.80	77.60	-2	7,395	-0.03%
2021/08/09	12	80.63	5	79.92	78.40	7	7,253	0.10%
2021/08/06	0	0.00	7	81.56	80.90	-7	7,024	-0.10%
2021/08/05	4	81.75	5	82.00	80.20	-1	6,752	-0.01%
2021/08/04	1	77.80	1	79.30	79.30	0	6,309	0.00%
2021/08/03	0	0.00	1	75.90	76.00	-1	6,020	-0.02%
2021/08/02	1	75.50	0	0.00	75.30	1	5,948	0.02%
2021/07/30	10	74.50	1	74.10	75.00	9	5,915	0.15%
2021/07/29	0	0.00	1	72.80	72.70	-1	5,731	-0.02%
2021/07/28	2	70.95	0	0.00	71.40	2	5,731	0.03%
2021/07/26	0	0.00	1	73.20	72.90	-1	5,705	-0.02%
2021/07/23	1	72.10	2	72.65	72.10	-1	5,714	-0.02%
2021/07/21	4	70.10	3	70.23	69.70	1	5,620	0.02%
2021/07/20	3	75.47	2	74.30	74.30	1	5,503	0.02%
2021/07/19	1	76.80	5	77.22	76.70	-4	5,366	-0.07%
2021/07/15	10	77.10	5	77.86	77.20	5	5,233	0.10%
2021/07/14	1	74.40	2	74.75	74.40	-1	4,848	-0.02%
2021/07/13	0	0.00	2	74.95	73.90	-2	4,873	-0.04%
2021/07/12	9	73.57	9	74.61	74.70	0	4,849	0.00%
2021/07/09	1	73.70	0	0.00	72.90	1	4,783	0.02%
2021/07/08	1	73.60	0	0.00	73.80	1	4,827	0.02%
2021/07/07	2	72.80	0	0.00	73.10	2	4,826	0.04%
2021/07/06	1	73.50	0	0.00	73.30	1	4,837	0.02%
2021/06/29	2	72.60	5	72.50	71.90	-3	4,933	-0.06%
2021/06/28	2	72.70	2	72.60	72.80	0	4,940	0.00%
2021/06/25	0	0.00	1	70.60	70.20	-1	4,782	-0.02%
2021/06/18	1	69.00	0	0.00	69.00	1	5,103	0.02%
2021/06/16	0	0.00	2	70.00	70.00	-2	5,570	-0.04%
2021/06/11	0	0.00	4	70.73	70.30	-4	5,983	-0.07%
2021/06/10	0	0.00	3	70.07	70.50	-3	6,026	-0.05%
2021/06/09	3	69.73	0	0.00	69.20	3	6,028	0.05%
2021/06/08	0	0.00	3	70.37	70.80	-3	6,018	-0.05%
2021/06/02	1	68.20	0	0.00	68.20	1	6,293	0.02%
2021/05/28	6	67.45	0	0.00	68.20	6	6,787	0.09%
2021/05/27	0	0.00	2	66.30	66.00	-2	6,957	-0.03%
2021/05/26	1	66.50	0	0.00	67.30	1	6,957	0.01%
2021/05/24	0	0.00	1	64.00	65.10	-1	7,036	-0.01%
2021/05/20	1	64.50	0	0.00	64.40	1	7,215	0.01%
2021/05/19	0	0.00	1	66.60	66.60	-1	7,194	-0.01%
2021/05/18	1	65.90	1	66.00	66.50	0	7,226	0.00%
2021/05/12	4	62.60	2	67.00	64.50	2	7,288	0.03%
2021/05/11	4	68.90	0	0.00	67.10	4	7,276	0.05%
2021/05/07	3	70.87	0	0.00	71.00	3	7,429	0.04%
2021/05/06	0	0.00	10	71.90	70.60	-10	7,469	-0.13%
2021/05/05	10	71.30	0	0.00	70.40	10	7,787	0.13%
2021/05/04	3	71.57	0	0.00	71.60	3	7,862	0.04%
2021/05/03	3	74.93	0	0.00	73.90	3	7,892	0.04%
2021/04/29	0	0.00	1	77.70	77.40	-1	7,910	-0.01%
2021/04/28	0	0.00	1	77.50	78.20	-1	7,975	-0.01%
2021/04/26	0	0.00	24	76.40	76.90	-24	8,350	-0.29%
2021/04/23	0	0.00	6	76.10	76.00	-6	8,475	-0.07%
2021/04/22	21	75.25	0	0.00	75.20	21	8,655	0.24%
2021/04/21	1	77.40	0	0.00	77.50	1	8,814	0.01%
2021/04/20	6	76.80	0	0.00	76.60	6	8,958	0.07%
2021/04/19	0	0.00	2	77.80	77.10	-2	9,392	-0.02%
2021/04/16	5	77.80	13	77.83	77.90	-8	9,443	-0.08%
2021/04/14	2	74.55	0	0.00	75.30	2	9,628	0.02%
2021/04/13	1	77.00	3	76.90	76.40	-2	9,586	-0.02%
2021/04/12	7	78.00	4	78.50	77.50	3	9,552	0.03%
2021/04/07	2	77.50	2	77.60	77.80	0	9,452	0.00%
2021/04/06	2	79.50	4	78.83	79.00	-2	9,396	-0.02%
2021/04/01	2	77.85	3	77.83	78.00	-1	9,316	-0.01%
2021/03/31	7	77.96	5	77.62	77.70	2	9,285	0.02%
2021/03/30	10	77.40	1	77.50	77.80	9	9,223	0.10%
2021/03/25	0	0.00	3	76.03	76.10	-3	9,189	-0.03%
2021/03/23	2	75.50	0	0.00	75.80	2	9,116	0.02%
2021/03/22	1	75.50	4	75.15	74.70	-3	9,009	-0.03%
2021/03/19	19	77.13	3	76.70	76.00	16	8,985	0.18%
2021/03/18	14	76.18	19	76.86	77.90	-5	8,602	-0.06%
2021/03/17	2	73.60	0	0.00	73.50	2	8,297	0.02%
2021/03/12	1	73.10	4	72.80	72.70	-3	8,634	-0.03%
2021/03/11	2	72.60	1	72.70	73.10	1	8,692	0.01%
2021/03/10	1	71.40	2	71.80	71.70	-1	8,969	-0.01%
2021/03/09	1	71.40	6	70.97	71.40	-5	8,988	-0.06%
2021/03/08	9	72.33	8	72.13	72.20	1	8,885	0.01%
2021/03/05	3	73.30	1	73.90	72.70	2	8,795	0.02%
2021/03/04	2	74.35	0	0.00	74.10	2	8,709	0.02%
2021/03/03	7	75.19	0	0.00	75.10	7	8,584	0.08%
2021/02/26	1	73.50	2	73.90	74.10	-1	8,284	-0.01%
2021/02/24	1	74.20	0	0.00	74.40	1	8,260	0.01%
2021/02/23	0	0.00	1	74.60	74.40	-1	8,214	-0.01%
2021/02/22	0	0.00	2	74.85	75.50	-2	8,142	-0.02%
2021/02/17	1	74.00	0	0.00	73.50	1	8,050	0.01%
2021/02/02	0	0.00	1	70.90	72.40	-1	8,171	-0.01%
2021/01/29	1	71.30	0	0.00	69.20	1	8,380	0.01%
2021/01/28	0	0.00	8	73.20	72.50	-8	8,195	-0.10%
2021/01/27	8	78.80	0	0.00	75.70	8	8,077	0.10%
2021/01/26	4	75.90	5	75.66	75.70	-1	7,652	-0.01%
2021/01/25	0	0.00	6	75.40	75.70	-6	7,537	-0.08%
2021/01/22	0	0.00	3	74.80	75.40	-3	7,400	-0.04%
2021/01/21	0	0.00	1	74.30	74.40	-1	7,308	-0.01%
2021/01/20	7	76.71	0	0.00	73.70	7	7,247	0.10%
2021/01/19	0	0.00	4	74.33	74.50	-4	6,991	-0.06%
2021/01/18	1	73.80	1	73.80	73.90	0	6,871	0.00%
2021/01/15	0	0.00	16	73.29	74.50	-16	6,733	-0.24%
2021/01/14	2	73.85	4	73.30	73.80	-2	6,597	-0.03%
2021/01/13	11	72.18	23.2	72.12	72.10	-12.2	6,359	-0.19%
2021/01/12	7	71.39	18	70.67	70.40	-11	6,189	-0.18%
2021/01/11	21	69.09	15	69.32	69.30	6	5,733	0.10%
2021/01/08	0	0.00	1	68.20	68.20	-1	5,658	-0.02%
2021/01/07	1	67.30	2	68.10	68.00	-1	5,631	-0.02%
2021/01/05	0	0.00	6	67.20	67.40	-6	5,529	-0.11%
2021/01/04	1	67.10	0	0.00	67.40	1	5,549	0.02%
2020/12/31	0	0.00	1	66.10	66.40	-1	5,526	-0.02%
2020/12/23	0	0.00	5	65.60	65.70	-5	6,053	-0.08%
2020/12/21	0	0.00	10	65.75	66.50	-10	6,312	-0.16%
2020/12/16	1	66.00	6	65.95	66.20	-5	6,843	-0.07%
2020/12/11	3	67.00	3	67.57	67.40	0	7,464	0.00%
2020/12/10	4	68.85	10	69.30	68.70	-6	7,457	-0.08%
2020/12/09	7	67.49	2	68.20	69.00	5	7,231	0.07%
2020/12/08	3	66.20	0	0.00	66.20	3	7,038	0.04%
2020/12/07	4	66.73	0	0.00	66.60	4	7,006	0.06%
2020/12/04	6.2	67.36	0	0.00	67.40	6.2	6,886	0.09%
2020/12/03	0	0.00	1	66.00	66.20	-1	6,546	-0.02%
2020/12/02	0	0.00	3	65.43	65.80	-3	6,477	-0.05%
2020/11/30	3	64.70	0	0.00	64.30	3	6,390	0.05%
2020/11/26	2	65.00	0	0.00	65.00	2	6,301	0.03%
2020/11/25	3	65.80	0	0.00	65.40	3	6,267	0.05%
2020/11/23	5	65.46	6	65.50	65.50	-1	6,145	-0.02%
2020/11/12	1	65.40	0	0.00	65.60	1	6,125	0.02%
2020/11/10	1	64.10	3	64.80	64.90	-2	5,943	-0.03%
2020/11/09	2	63.90	0	0.00	64.20	2	5,793	0.03%
2020/11/06	0	0.00	7	63.61	64.00	-7	5,608	-0.12%
2020/10/27	2	62.60	1	63.00	62.90	1	5,640	0.02%
2020/10/22	0	0.00	1	62.50	62.80	-1	5,902	-0.02%
2020/10/16	5	61.00	1	61.20	61.00	4	6,454	0.06%
2020/10/15	0	0.00	3	60.60	60.60	-3	6,530	-0.05%
2020/10/13	0	0.00	2	62.35	62.40	-2	6,640	-0.03%
2020/10/06	2	62.60	0	0.00	62.60	2	6,690	0.03%
2020/09/29	0	0.00	1.4	63.49	63.80	-1.4	6,767	-0.02%
2020/09/25	2	63.00	2	63.45	61.70	0	6,828	0.00%
2020/09/24	0	0.00	5	63.40	64.50	-5	6,761	-0.07%
2020/09/23	3	64.10	0	0.00	63.70	3	6,709	0.04%
2020/09/21	0	0.00	5	62.84	62.40	-5	6,430	-0.08%
2020/09/18	0	0.00	1	62.30	62.10	-1	6,390	-0.02%
2020/09/17	3	62.03	0	0.00	62.10	3	6,440	0.05%
2020/09/16	0	0.00	21	60.86	61.00	-21	6,182	-0.34%
2020/09/15	0	0.00	3	57.80	59.00	-3	5,942	-0.05%
2020/08/31	1	56.70	0	0.00	56.20	1	7,075	0.01%
2020/08/21	0	0.00	6	55.32	55.40	-6	7,460	-0.08%
2020/08/20	0	0.00	2	55.20	55.20	-2	7,528	-0.03%
2020/08/19	2	57.20	1	57.00	57.00	1	7,581	0.01%
2020/08/17	0	0.00	5	58.60	58.60	-5	7,938	-0.06%
2020/08/14	0	0.00	3	57.70	57.70	-3	8,121	-0.04%
2020/08/11	2	57.95	0	0.00	57.80	2	8,324	0.02%
2020/08/07	1	58.30	0	0.00	58.30	1	8,783	0.01%
2020/08/06	0	0.00	2	59.10	58.80	-2	8,943	-0.02%
2020/08/04	0	0.00	6	58.90	59.00	-6	9,170	-0.07%
2020/08/03	4	58.23	3	59.30	58.20	1	9,516	0.01%
2020/07/31	3	60.20	2	60.00	59.90	1	9,528	0.01%
2020/07/30	0	0.00	1	60.00	60.30	-1	9,559	-0.01%
2020/07/29	2	58.70	0	0.00	58.70	2	9,761	0.02%
2020/07/27	2	58.85	0	0.00	57.90	2	10,360	0.02%
2020/07/24	4	58.80	4	59.38	59.10	0	10,314	0.00%
2020/07/23	3	60.20	1	60.50	60.20	2	10,247	0.02%
2020/07/22	0	0.00	16	64.56	65.40	-16	10,050	-0.16%
2020/07/20	22	64.52	0	0.00	64.10	22	9,873	0.22%
2020/07/15	2	66.00	0	0.00	65.70	2	10,334	0.02%
2020/07/10	5	65.30	2	65.40	65.10	3	10,466	0.03%
2020/07/08	0	0.00	7	67.44	67.60	-7	10,258	-0.07%
2020/07/07	1	67.00	1	66.90	66.70	0	10,186	0.00%
2020/07/06	3	67.53	0	0.00	68.00	3	10,039	0.03%
2020/07/03	2	67.10	3	66.73	66.90	-1	9,910	-0.01%
2020/07/02	11	65.35	2	65.55	65.90	9	9,817	0.09%
2020/06/30	0	0.00	1	64.50	64.30	-1	9,635	-0.01%
2020/06/29	0	0.00	2	63.30	64.20	-2	9,556	-0.02%
2020/06/24	10	63.90	0	0.00	64.00	10	9,483	0.11%
2020/06/22	0	0.00	1	63.00	62.90	-1	9,351	-0.01%
2020/06/19	0	0.00	1	62.60	62.90	-1	9,352	-0.01%
2020/06/18	0	0.00	24	62.18	62.30	-24	9,280	-0.26%
2020/06/16	0	0.00	4	62.10	61.90	-4	9,236	-0.04%
2020/06/15	0	0.00	1	61.60	61.00	-1	9,285	-0.01%
2020/06/12	0	0.00	4	60.50	61.00	-4	9,248	-0.04%
2020/06/11	3	61.00	300	61.64	60.70	-297	9,251	-3.21%	大賣/鉅額交易
2020/06/10	5	62.06	0	0.00	62.00	5	9,156	0.05%
2020/06/09	2	61.85	40	61.80	61.90	-38	9,132	-0.42%
2020/06/08	6	62.55	2	62.60	63.10	4	9,098	0.04%
2020/06/05	1	62.70	0	0.00	62.80	1	8,902	0.01%
2020/06/04	1	61.40	0	0.00	61.50	1	8,719	0.01%
2020/06/03	1	61.30	0	0.00	61.40	1	8,688	0.01%
2020/06/02	2	61.40	55	61.40	61.30	-53	8,577	-0.62%
2020/06/01	1	61.70	3	61.63	61.70	-2	8,496	-0.02%
2020/05/28	3	61.00	0	0.00	60.90	3	8,383	0.04%
2020/05/27	0	0.00	1	61.40	61.40	-1	8,324	-0.01%
2020/05/25	20	60.60	2	60.00	60.70	18	8,155	0.22%
2020/05/22	6	60.53	2	60.90	60.20	4	8,059	0.05%
2020/05/21	2	59.60	5	59.12	59.70	-3	7,789	-0.04%
2020/05/20	3	58.63	0	0.00	58.40	3	7,631	0.04%
2020/05/19	0	0.00	5	58.70	58.80	-5	7,618	-0.07%
2020/05/18	0	0.00	1	58.30	58.20	-1	7,609	-0.01%
2020/05/15	71	58.93	2	58.90	58.90	69	7,552	0.91%
2020/05/14	7	58.73	2	59.85	58.10	5	7,383	0.07%
2020/05/13	1	60.80	4	60.80	60.80	-3	7,110	-0.04%
2020/05/12	1	61.00	0	0.00	61.30	1	6,963	0.01%
2020/05/08	256	61.05	2	61.10	60.80	254	6,743	3.77%	大買/鉅額交易
2020/05/07	40	59.30	0	0.00	59.50	40	6,377	0.63%
2020/05/05	2	58.50	0	0.00	59.20	2	6,175	0.03%
2020/05/04	5	58.26	0	0.00	59.00	5	5,859	0.09%
2020/04/30	1	54.90	1	56.20	56.60	0	5,207	0.00%
2020/04/28	0	0.00	3	53.97	54.00	-3	5,101	-0.06%
2020/04/24	3	52.80	0	0.00	53.00	3	5,093	0.06%
2020/04/23	1	52.60	0	0.00	52.60	1	5,093	0.02%
2020/04/21	2	54.35	6	54.63	53.10	-4	4,869	-0.08%
2020/04/20	44	57.26	2	57.80	57.30	42	4,575	0.92%
2020/04/15	2	54.10	0	0.00	53.80	2	4,173	0.05%
2020/04/14	0	0.00	1	54.20	54.20	-1	4,077	-0.02%
2020/04/10	1	53.00	2	53.20	53.00	-1	4,166	-0.02%
2020/04/09	0	0.00	25	53.10	53.40	-25	4,259	-0.59%
2020/04/08	0	0.00	2	52.85	53.60	-2	4,296	-0.05%
2020/04/07	1	52.10	0	0.00	52.60	1	4,269	0.02%
2020/04/01	1	49.60	0	0.00	50.10	1	4,187	0.02%
2020/03/27	2	51.00	0	0.00	50.50	2	4,142	0.05%
2020/03/25	0	0.00	2	49.35	49.40	-2	4,059	-0.05%
2020/03/23	0	0.00	5	43.15	44.85	-5	4,126	-0.12%
2020/03/20	25	47.80	0	0.00	45.85	25	4,202	0.59%
2020/03/18	1	50.10	0	0.00	50.10	1	4,301	0.02%
2020/03/17	2	51.85	0	0.00	51.00	2	4,312	0.05%
2020/03/16	0	0.00	1	54.80	53.60	-1	4,319	-0.02%
2020/03/13	1.1	52.87	0	0.00	54.60	1.1	4,334	0.03%
2020/03/11	3	57.50	0	0.00	57.50	3	4,353	0.07%
2020/03/09	1	57.90	0	0.00	57.60	1	4,873	0.02%
2020/03/03	5	59.30	0	0.00	58.70	5	5,164	0.10%
2020/03/02	2	58.25	5	58.20	58.20	-3	5,453	-0.06%
2020/02/27	1	59.00	0	0.00	58.50	1	5,706	0.02%
2020/02/26	1	59.30	0	0.00	59.30	1	5,731	0.02%
2020/02/24	0	0.00	1	59.60	59.60	-1	5,713	-0.02%
2020/02/18	0	0.00	2	61.30	60.50	-2	5,718	-0.03%
2020/02/11	3	61.10	0	0.00	61.50	3	5,653	0.05%
2020/02/05	5	60.00	5	60.60	60.70	0	5,954	0.00%
2020/01/31	5	60.00	5	60.70	60.60	0	6,006	0.00%
2020/01/20	0	0.00	4	65.50	65.60	-4	5,989	-0.07%
2020/01/13	0	0.00	1	66.10	66.10	-1	6,246	-0.02%
2020/01/06	0	0.00	10	65.90	64.80	-10	6,394	-0.16%
2020/01/02	1	68.20	0	0.00	68.40	1	6,381	0.02%
2019/12/31	0	0.00	1	67.20	67.20	-1	6,322	-0.02%
2019/12/25	4	66.70	0	0.00	66.70	4	6,378	0.06%
2019/12/20	0	0.00	1	67.10	66.80	-1	6,508	-0.02%
2019/12/17	0	0.00	3	67.00	67.20	-3	6,526	-0.05%
2019/12/16	0	0.00	1	68.00	66.40	-1	6,471	-0.02%
2019/12/13	0	0.00	5	64.10	66.10	-5	6,351	-0.08%
2019/12/11	0	0.00	1	65.80	65.80	-1	6,678	-0.01%
2019/12/09	0	0.00	4	65.40	66.10	-4	6,643	-0.06%
2019/12/06	0	0.00	7	65.70	65.00	-7	6,611	-0.11%
2019/12/05	0	0.00	1	65.30	65.50	-1	6,614	-0.02%
2019/12/04	30	63.80	15	63.60	63.90	15	6,409	0.23%
2019/12/03	0	0.00	8	62.43	62.50	-8	6,279	-0.13%
2019/12/02	16	62.34	24	62.32	62.30	-8	6,303	-0.13%
2019/11/29	16	62.85	0	0.00	62.80	16	6,357	0.25%
2019/11/28	4	63.50	1	63.30	63.40	3	6,317	0.05%
2019/11/27	8	61.35	30	62.15	62.60	-22	6,228	-0.35%
2019/11/26	24	62.96	2	63.40	62.30	22	5,915	0.37%
2019/11/25	0	0.00	9	61.09	61.90	-9	5,640	-0.16%
2019/11/22	6	60.42	0	0.00	60.50	6	5,624	0.11%
2019/11/21	0	0.00	2	60.60	60.60	-2	5,689	-0.04%
2019/11/20	3	60.20	0	0.00	60.30	3	5,715	0.05%
2019/11/19	1	61.30	0	0.00	60.60	1	5,754	0.02%
2019/11/18	0	0.00	1	62.20	61.80	-1	5,727	-0.02%
2019/11/15	0	0.00	1	61.40	61.50	-1	5,763	-0.02%
2019/11/13	2	60.60	2	60.40	60.40	0	5,748	0.00%
2019/11/08	2	61.00	0	0.00	61.10	2	5,824	0.03%
2019/11/07	7	61.29	26	60.76	60.70	-19	5,840	-0.33%
2019/11/06	24	61.98	51	62.21	61.60	-27	5,802	-0.47%
2019/11/05	41	62.70	2	62.55	62.20	39	5,800	0.67%
2019/11/04	6	62.47	3	62.53	62.60	3	5,761	0.05%
2019/11/01	5	61.40	8	61.06	61.10	-3	5,616	-0.05%
2019/10/30	0.2	60.80	3	60.67	60.70	-2.8	5,858	-0.05%
2019/10/29	1	59.80	0	0.00	59.90	1	5,913	0.02%
2019/10/23	0	0.00	2	60.90	61.10	-2	5,934	-0.03%
2019/10/18	0	0.00	27	59.44	59.60	-27	6,050	-0.45%
2019/10/17	0	0.00	3	58.37	58.50	-3	6,041	-0.05%
2019/10/16	3	57.63	1	58.40	57.50	2	6,184	0.03%
2019/10/15	0	0.00	1	58.00	57.70	-1	6,207	-0.02%
2019/10/09	5	56.86	3	57.40	57.00	2	6,355	0.03%
2019/10/08	17	57.96	1	57.60	57.50	16	6,326	0.25%
2019/10/07	2	59.10	0	0.00	59.10	2	6,446	0.03%
2019/10/03	1	58.90	0	0.00	58.90	1	6,588	0.02%
2019/09/27	6	57.18	6	57.65	57.50	0	6,683	0.00%
2019/09/25	1	58.40	0	0.00	58.40	1	6,888	0.01%
2019/09/23	5	58.80	0	0.00	58.60	5	7,281	0.07%
2019/09/20	2	58.80	2	58.90	58.50	0	7,282	0.00%
2019/09/17	9	59.64	5	59.60	59.50	4	7,192	0.06%
2019/09/16	14	61.01	8	61.41	61.00	6	7,126	0.08%
2019/09/10	3	63.40	0	0.00	63.00	3	7,299	0.04%
2019/09/06	5	64.50	5	64.80	64.30	0	7,277	0.00%
2019/09/05	1	64.10	2	64.90	64.10	-1	7,245	-0.01%
2019/09/04	1	63.70	0	0.00	63.80	1	7,168	0.01%
2019/09/02	0.2	62.90	0	0.00	62.80	0.2	7,328	0.00%
2019/08/29	2	61.00	0	0.00	61.20	2	7,448	0.03%
2019/08/27	3	61.00	0	0.00	60.50	3	7,664	0.04%
2019/08/22	0	0.00	2	61.90	61.90	-2	7,863	-0.03%
2019/08/21	1	62.00	1	62.30	62.20	0	7,882	0.00%
2019/08/19	0	0.00	5	62.80	63.20	-5	8,193	-0.06%
2019/08/12	0	0.00	1	62.50	62.50	-1	9,207	-0.01%
2019/08/08	4	62.50	0	0.00	62.40	4	9,224	0.04%
2019/08/07	6	61.78	9	62.04	61.80	-3	9,268	-0.03%
2019/08/06	2	61.00	1	59.40	61.20	1	9,323	0.01%
2019/08/02	11	60.81	26	60.83	60.80	-15	9,463	-0.16%
2019/08/01	1	63.10	0	0.00	63.00	1	9,370	0.01%
2019/07/31	5	62.66	1	62.90	63.10	4	9,303	0.04%
2019/07/30	8	63.44	0	0.00	63.30	8	9,468	0.08%
2019/07/29	10	65.00	5	64.90	64.80	5	9,725	0.05%
2019/07/26	0	0.00	1	64.60	64.60	-1	10,007	-0.01%
2019/07/25	24	64.47	5	64.86	64.70	19	10,123	0.19%
2019/07/24	4	67.30	3	67.27	67.30	1	10,078	0.01%
2019/07/22	0	0.00	1	67.00	67.30	-1	10,012	-0.01%
2019/07/19	1	66.60	5	66.30	66.40	-4	10,063	-0.04%
2019/07/18	7	65.77	5	65.20	65.10	2	10,122	0.02%
2019/07/17	5	66.00	5	66.50	67.00	0	10,026	0.00%
2019/07/16	1	66.30	5	66.80	67.00	-4	10,032	-0.04%
2019/07/15	1	65.70	0	0.00	66.00	1	9,885	0.01%
2019/07/11	12	65.71	15	66.13	65.50	-3	9,976	-0.03%
2019/07/10	6	65.00	0	0.00	64.80	6	9,919	0.06%
2019/07/09	8	64.65	0	0.00	64.70	8	9,934	0.08%
2019/07/08	1	64.80	0	0.00	65.00	1	10,023	0.01%
2019/07/04	1	64.00	5	64.74	64.80	-4	10,070	-0.04%
2019/07/03	4	64.23	0	0.00	64.60	4	10,040	0.04%
2019/07/02	2	64.85	1	65.20	65.60	1	9,969	0.01%
2019/07/01	2	63.80	10	63.63	64.90	-8	9,925	-0.08%
2019/06/27	0	0.00	6	61.50	61.50	-6	9,646	-0.06%
2019/06/25	8	60.49	2	60.40	60.40	6	9,666	0.06%
2019/06/21	3	61.53	3	63.00	60.80	0	9,674	0.00%
2019/06/20	0	0.00	2	61.50	61.80	-2	9,584	-0.02%
2019/06/19	0	0.00	8	59.05	59.20	-8	9,430	-0.08%
2019/06/14	2	56.75	0	0.00	56.30	2	9,938	0.02%
2019/06/11	1	57.40	0	0.00	57.30	1	9,965	0.01%
2019/05/31	0	0.00	23	57.80	58.30	-23	9,479	-0.24%
2019/05/30	15	56.10	1	56.30	56.00	14	9,417	0.15%
2019/05/27	4	55.45	3	53.97	54.70	1	9,378	0.01%
2019/05/24	1	55.60	1	56.80	55.60	0	9,242	0.00%
2019/05/23	17	57.32	4	57.00	55.60	13	9,259	0.14%
2019/05/22	1	63.10	0	0.00	61.60	1	8,835	0.01%
2019/05/21	5	62.20	0	0.00	62.70	5	8,704	0.06%
2019/05/17	4	66.50	1	65.70	64.80	3	8,522	0.04%
2019/05/16	1	68.00	0	0.00	67.30	1	8,512	0.01%
2019/05/14	5	64.80	5	65.92	68.20	0	8,587	0.00%
2019/05/10	1	70.30	0	0.00	70.30	1	8,577	0.01%
2019/05/08	2	72.30	0	0.00	72.10	2	8,627	0.02%
2019/05/07	7	72.86	0	0.00	73.00	7	8,588	0.08%
2019/04/24	0	0.00	3	71.93	71.20	-3	8,092	-0.04%
2019/04/22	0	0.00	2	71.20	71.00	-2	7,933	-0.03%
2019/04/19	0	0.00	1	69.60	69.60	-1	7,859	-0.01%
2019/04/18	2	70.00	0	0.00	69.40	2	7,908	0.03%
2019/04/17	1	70.70	0	0.00	71.50	1	7,871	0.01%
2019/04/12	1	70.70	0	0.00	69.20	1	7,806	0.01%
2019/04/10	0	0.00	3	71.30	72.00	-3	7,716	-0.04%
2019/04/03	3	73.10	2	73.40	73.50	1	7,618	0.01%
2019/04/02	1	72.00	0	0.00	72.00	1	7,558	0.01%
2019/03/22	0	0.00	1	72.30	72.30	-1	7,390	-0.01%
2019/03/21	0	0.00	1	74.80	75.00	-1	7,272	-0.01%
2019/03/19	1	74.00	5	74.00	75.30	-4	7,156	-0.06%
2019/03/18	2	68.75	0	0.00	70.00	2	6,847	0.03%
2019/03/15	1	70.00	0	0.00	69.10	1	6,800	0.01%
2019/03/07	0	0.00	7	68.30	67.80	-7	7,544	-0.09%
2019/03/05	7	68.80	0	0.00	68.20	7	7,669	0.09%
2019/03/04	2	67.80	0	0.00	67.20	2	7,760	0.03%
2019/02/22	0	0.00	1	69.00	67.80	-1	7,692	-0.01%
2019/02/19	1	65.80	1	66.00	65.80	0	7,634	0.00%
2019/02/18	7	66.89	0	0.00	66.80	7	7,680	0.09%
2019/02/14	1	68.10	0	0.00	68.00	1	7,634	0.01%
2019/02/11	0	0.00	3	67.47	67.80	-3	7,714	-0.04%
2019/01/30	1	66.00	1	66.40	66.00	0	7,873	0.00%
2019/01/29	0	0.00	2	65.05	65.40	-2	7,934	-0.03%
2019/01/28	1	64.50	2	64.15	64.50	-1	7,957	-0.01%
2019/01/25	0	0.00	1	64.00	63.40	-1	8,103	-0.01%
2019/01/24	1	63.90	17	62.84	63.90	-16	8,265	-0.19%
2019/01/23	17	61.69	0	0.00	61.70	17	8,199	0.21%
2019/01/22	0	0.00	2	64.85	65.10	-2	7,988	-0.03%
2019/01/21	0	0.00	5	64.54	64.30	-5	7,936	-0.06%
2019/01/16	0	0.00	1	63.00	63.50	-1	7,960	-0.01%
2019/01/15	0	0.00	2	62.20	62.30	-2	7,913	-0.03%
2019/01/11	0	0.00	10	61.30	60.90	-10	7,973	-0.13%
2019/01/10	1	60.80	0	0.00	61.40	1	7,984	0.01%
2019/01/09	10	59.20	0	0.00	60.30	10	8,001	0.12%
2019/01/04	2	57.20	0	0.00	56.40	2	8,016	0.02%
2019/01/03	4	60.33	1	60.00	59.80	3	8,023	0.04%
2019/01/02	0	0.00	1	62.50	61.90	-1	7,968	-0.01%
2018/12/28	2	61.55	0	0.00	62.00	2	8,044	0.02%
2018/12/27	1	61.80	2	61.50	61.80	-1	8,236	-0.01%
2018/12/26	2	60.75	1	60.60	60.80	1	8,213	0.01%
2018/12/25	3	60.53	0	0.00	60.10	3	8,312	0.04%
2018/12/19	0	0.00	1	61.30	60.80	-1	8,554	-0.01%
2018/12/18	1	60.30	0	0.00	61.30	1	8,578	0.01%
2018/12/13	5	61.50	5	61.80	61.50	0	8,770	0.00%
2018/12/12	4	62.53	2	63.05	62.00	2	8,743	0.02%
2018/12/11	1	60.60	5	61.00	61.50	-4	8,564	-0.05%
2018/12/07	3	59.30	0	0.00	59.10	3	8,575	0.03%
2018/12/06	2	59.95	0	0.00	58.20	2	8,607	0.02%
2018/12/05	1	63.50	0	0.00	62.60	1	8,527	0.01%
2018/12/04	0	0.00	11	62.80	63.10	-11	8,441	-0.13%
2018/12/03	0	0.00	13	61.06	61.00	-13	8,220	-0.16%
2018/11/29	3	60.20	26	60.77	59.90	-23	8,257	-0.28%
2018/11/28	0	0.00	5	58.40	59.00	-5	8,210	-0.06%
2018/11/27	0	0.00	6	58.12	58.20	-6	8,238	-0.07%
2018/11/26	1	54.60	1	55.60	55.50	0	8,183	0.00%
2018/11/23	1	54.20	0	0.00	54.10	1	8,415	0.01%
2018/11/22	1	54.50	0	0.00	54.50	1	8,620	0.01%
2018/11/20	10	54.50	2	55.20	55.80	8	8,547	0.09%
2018/11/19	3	54.30	0	0.00	54.10	3	8,406	0.04%
2018/11/16	11	55.76	0	0.00	54.80	11	8,349	0.13%
2018/11/15	5	53.50	2	55.90	55.90	3	8,243	0.04%
2018/11/08	6	54.33	1	54.80	53.80	5	7,904	0.06%
2018/11/05	11	61.77	0	0.00	59.30	11	7,507	0.15%
2018/11/01	20	59.40	1	59.00	61.10	19	7,228	0.26%
2018/10/30	0	0.00	2	56.40	56.50	-2	6,977	-0.03%
2018/10/29	10	53.85	12	54.98	55.30	-2	6,984	-0.03%
2018/10/25	0	0.00	4	54.60	53.70	-4	6,943	-0.06%
2018/10/24	8	58.48	4	57.98	58.00	4	6,925	0.06%
2018/10/22	0	0.00	1	57.30	59.70	-1	6,896	-0.01%
2018/10/11	0	0.00	13	51.00	54.10	-13	7,002	-0.19%
2018/10/09	2	54.00	2	54.40	54.40	0	6,935	0.00%
2018/10/08	1	54.30	0	0.00	55.00	1	7,013	0.01%
2018/10/05	1	54.30	6	56.02	55.10	-5	7,012	-0.07%
2018/10/04	1	58.40	1	59.00	59.00	0	7,104	0.00%
2018/10/03	2	58.90	0	0.00	58.80	2	7,203	0.03%
2018/09/28	1	58.50	1	59.10	59.00	0	7,398	0.00%
2018/09/27	2	60.35	1	58.10	59.00	1	7,422	0.01%
2018/09/26	0	0.00	1	62.00	61.20	-1	7,261	-0.01%
2018/09/20	5	60.44	0	0.00	61.00	5	7,221	0.07%
2018/09/19	0	0.00	3	64.80	63.10	-3	7,113	-0.04%
2018/09/17	5	65.30	0	0.00	65.90	5	7,262	0.07%
2018/09/13	1	64.80	1	65.70	65.60	0	7,211	0.00%
2018/09/12	9	65.33	0	0.00	65.20	9	7,151	0.13%
2018/09/11	6	66.18	0	0.00	67.50	6	7,060	0.08%
2018/09/07	10	68.80	3	68.60	68.40	7	6,897	0.10%
2018/09/06	11	68.81	11	69.70	70.20	0	6,824	0.00%
2018/09/05	1	69.40	1	69.90	70.00	0	6,777	0.00%
2018/09/04	1	70.20	7	70.20	70.30	-6	6,672	-0.09%
2018/09/03	7	69.20	0	0.00	68.50	7	6,594	0.11%
2018/08/31	0	0.00	2	69.20	70.30	-2	6,509	-0.03%
2018/08/30	7	69.14	6	71.00	68.80	1	6,386	0.02%
2018/08/29	0	0.00	15	67.90	67.90	-15	6,219	-0.24%
2018/08/28	0	0.00	3	64.80	64.80	-3	6,063	-0.05%
2018/08/27	3	64.10	0	0.00	64.00	3	6,052	0.05%
2018/08/24	5	63.80	5	64.30	64.40	0	6,091	0.00%
2018/08/23	0	0.00	5	64.68	64.50	-5	6,137	-0.08%
2018/08/22	5	64.06	7	64.49	64.00	-2	6,177	-0.03%
2018/08/21	3	64.10	6	64.52	64.10	-3	6,385	-0.05%
2018/08/20	5	63.40	1	63.60	63.10	4	6,436	0.06%
2018/08/17	10	64.00	0	0.00	64.00	10	6,465	0.15%
2018/08/16	22	62.85	23	63.12	64.90	-1	6,473	-0.02%
2018/08/15	14	62.94	14	63.24	63.30	0	6,466	0.00%
2018/08/09	5	65.30	0	0.00	66.00	5	6,275	0.08%
2018/08/03	0	0.00	2	66.40	66.90	-2	6,323	-0.03%
2018/08/02	0	0.00	1	64.90	65.00	-1	6,316	-0.02%
2018/07/31	1	66.80	0	0.00	65.80	1	6,390	0.02%
2018/07/30	0	0.00	2	66.65	66.30	-2	6,429	-0.03%
2018/07/27	2	68.05	0	0.00	67.50	2	6,464	0.03%
2018/07/20	1	68.50	0	0.00	67.60	1	6,600	0.02%
2018/07/18	1	69.50	0	0.00	68.70	1	6,582	0.02%
2018/07/17	1	68.70	5	68.40	68.60	-4	6,553	-0.06%
2018/07/16	1	67.70	2	67.45	67.20	-1	6,443	-0.02%
2018/07/12	4	68.35	2	67.50	66.60	2	6,459	0.03%
2018/07/11	5	67.30	0	0.00	67.20	5	6,367	0.08%
2018/07/10	0	0.00	1	66.30	67.00	-1	6,380	-0.02%
2018/07/09	0	0.00	2	66.90	66.90	-2	6,331	-0.03%
2018/07/04	0	0.00	2	65.85	64.40	-2	6,281	-0.03%
2018/06/29	0	0.00	3	62.00	63.30	-3	6,310	-0.05%
2018/06/26	6	60.85	12	62.17	60.10	-6	6,554	-0.09%
2018/06/22	10	63.60	0	0.00	63.60	10	6,929	0.14%
2018/06/21	0	0.00	1	64.60	63.70	-1	7,020	-0.01%
2018/06/20	0	0.00	1	63.50	63.40	-1	7,092	-0.01%
2018/06/19	2	63.00	0	0.00	62.80	2	7,201	0.03%
2018/06/12	1	64.90	0	0.00	64.00	1	7,350	0.01%
2018/06/11	1	65.20	0	0.00	64.50	1	7,459	0.01%
2018/06/08	0	0.00	4	65.90	65.90	-4	7,500	-0.05%
2018/06/07	1	66.00	0	0.00	66.00	1	7,717	0.01%
2018/06/06	0	0.00	1	66.00	66.10	-1	7,722	-0.01%
2018/06/05	1	65.00	3	64.97	64.50	-2	7,680	-0.03%
2018/06/04	0	0.00	1	63.90	64.80	-1	7,716	-0.01%
2018/06/01	1	62.20	0	0.00	62.60	1	7,776	0.01%
2018/05/31	5	63.36	0	0.00	63.00	5	7,887	0.06%
2018/05/30	0	0.00	10	64.10	63.50	-10	7,992	-0.13%
2018/05/29	25	67.52	0	0.00	64.90	25	8,167	0.31%
2018/05/28	1	64.90	0	0.00	65.30	1	8,128	0.01%
2018/05/24	3	62.60	6	63.35	63.00	-3	8,439	-0.04%
2018/05/23	3	63.00	0	0.00	62.60	3	8,792	0.03%
2018/05/18	2	64.00	0	0.00	64.00	2	8,955	0.02%
2018/05/15	0	0.00	2	64.35	63.40	-2	9,204	-0.02%
2018/05/14	0	0.00	8	63.46	64.40	-8	9,308	-0.09%
2018/05/11	7	62.40	7	62.90	62.00	0	9,289	0.00%
2018/05/07	1	57.10	0	0.00	57.00	1	9,287	0.01%
2018/05/03	1	61.00	0	0.00	59.00	1	9,347	0.01%
2018/04/27	2	56.80	4	57.05	57.60	-2	9,469	-0.02%
2018/04/24	1	61.20	0	0.00	61.10	1	9,726	0.01%
2018/04/23	7	63.30	0	0.00	62.30	7	9,687	0.07%
2018/04/19	1	64.10	25	64.22	64.60	-24	10,048	-0.24%
2018/04/18	27	64.59	5	64.80	63.70	22	10,150	0.22%
2018/04/17	5	64.10	12	63.20	64.50	-7	10,495	-0.07%
2018/04/16	1	62.10	0	0.00	62.00	1	10,372	0.01%
2018/04/13	5	63.70	0	0.00	63.00	5	10,268	0.05%
2018/04/11	0	0.00	10	64.50	63.30	-10	10,183	-0.10%
2018/04/10	11	63.25	0	0.00	63.00	11	10,095	0.11%
2018/04/03	1	64.40	0	0.00	64.40	1	9,903	0.01%
2018/03/30	6	67.78	0	0.00	67.30	6	9,954	0.06%
2018/03/29	0	0.00	18	67.33	68.50	-18	10,020	-0.18%
2018/03/28	3	63.23	26	62.69	64.00	-23	9,747	-0.24%
2018/03/27	13	64.92	20	64.70	65.40	-7	9,494	-0.07%
2018/03/26	1	66.80	0	0.00	66.60	1	9,229	0.01%
2018/03/23	0	0.00	1	68.00	67.30	-1	9,172	-0.01%
2018/03/21	4	69.68	1	70.00	69.50	3	9,133	0.03%
2018/03/20	0	0.00	5	68.80	69.00	-5	9,509	-0.05%
2018/03/19	1	70.00	10	70.40	70.00	-9	9,612	-0.09%
2018/03/13	8	69.76	5	70.08	69.30	3	9,385	0.03%
2018/03/09	0	0.00	5	67.80	68.30	-5	9,170	-0.05%
2018/03/06	1	70.20	0	0.00	70.00	1	9,313	0.01%
2018/03/02	0	0.00	2	69.00	70.10	-2	9,268	-0.02%
2018/03/01	6	67.17	1	67.00	67.40	5	9,158	0.05%
2018/02/27	10	69.30	5	70.14	68.50	5	9,426	0.05%
2018/02/26	4	69.90	1	70.00	70.80	3	9,317	0.03%
2018/02/23	3	68.97	5	70.50	70.30	-2	9,106	-0.02%
2018/02/22	0	0.00	1	64.50	65.00	-1	8,887	-0.01%
2018/02/08	0	0.00	20	64.10	65.20	-20	8,771	-0.23%
2018/02/06	20	61.80	0	0.00	62.50	20	8,720	0.23%
2018/02/05	66	63.67	0	0.00	64.90	66	8,674	0.76%
2018/02/02	0	0.00	1	65.50	65.50	-1	8,663	-0.01%
2018/02/01	2	67.65	1	67.40	65.10	1	8,771	0.01%
2018/01/31	3	66.10	1	65.80	67.40	2	8,863	0.02%
2018/01/30	77	68.38	2	67.40	66.10	75	8,844	0.85%
2018/01/29	0	0.00	2	70.00	69.30	-2	8,766	-0.02%
2018/01/25	1	66.20	2	66.95	66.70	-1	8,749	-0.01%
2018/01/24	2	65.40	4	66.80	66.20	-2	8,670	-0.02%
2018/01/23	2	65.15	36	65.08	64.50	-34	8,576	-0.40%
2018/01/22	1	66.30	2	66.80	66.80	-1	8,594	-0.01%
2018/01/19	2	66.50	10	66.40	66.30	-8	8,681	-0.09%
2018/01/18	2	66.55	4	66.02	65.50	-2	8,722	-0.02%
2018/01/17	4	64.25	0	0.00	64.50	4	8,627	0.05%
2018/01/16	5	65.04	2	63.70	65.00	3	8,693	0.03%
2018/01/15	4	64.55	10	63.10	64.30	-6	8,858	-0.07%
2018/01/12	4	61.55	0	0.00	61.50	4	8,642	0.05%
2018/01/11	3	60.40	3	59.97	60.90	0	8,590	0.00%
2018/01/10	0	0.00	1	56.90	58.50	-1	8,431	-0.01%
2018/01/04	0	0.00	10	56.30	57.00	-10	9,268	-0.11%