頎邦 (6147)-第一金-中壢券商分點個股進出

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
76.1
漲跌
▼1.2
漲幅
-1.55%
成交量
6,032張
產業
上櫃半導體類股
1166人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－第一金-中壢券商分點個股進出

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

第一金-中壢券商分點個股進出
第一金-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	76.50	3	76.90	77.30	-2	6,519	-0.03%
2024/04/26	3	77.70	0	0.00	77.80	3	6,469	0.05%
2024/04/24	0	0.00	1	75.50	76.10	-1	6,467	-0.02%
2024/04/22	1	73.50	0	0.00	73.30	1	6,438	0.02%
2024/04/18	1	76.00	0	0.00	75.70	1	6,237	0.02%
2024/04/17	0	0.00	1	77.00	76.80	-1	6,182	-0.02%
2024/04/16	1	77.50	0	0.00	76.30	1	6,184	0.02%
2024/04/15	1	77.90	1	78.10	77.80	0	6,135	0.00%
2024/04/10	2	77.70	0	0.00	77.60	2	6,233	0.03%
2024/04/09	4	76.60	0	0.00	76.50	4	6,264	0.06%
2024/04/08	3	76.13	0	0.00	76.30	3	6,319	0.05%
2024/04/02	1	77.00	0	0.00	76.80	1	6,293	0.02%
2024/04/01	0	0.00	3.1	77.99	77.50	-3.1	6,276	-0.05%
2024/03/29	0	0.00	4	79.55	79.00	-4	6,260	-0.06%
2024/03/28	0	0.00	1.1	77.48	77.90	-1.1	5,909	-0.02%
2024/03/27	0	0.00	1	74.50	75.80	-1	5,749	-0.02%
2024/03/26	1	74.50	0	0.00	73.90	1	5,745	0.02%
2024/03/25	0.2	75.67	0	0.00	75.10	0.2	5,797	0.00%
2024/03/22	4	76.06	1	75.70	75.70	3	5,850	0.05%
2024/03/21	0	0.00	1	78.00	78.20	-1	5,888	-0.02%
2024/03/20	4	79.63	0	0.00	77.60	4	5,965	0.07%
2024/03/19	11	80.24	19	79.34	78.50	-8	6,188	-0.13%
2024/03/18	1	78.10	4	77.83	77.40	-3	6,031	-0.05%
2024/03/15	1	76.50	1	76.80	76.50	0	6,014	0.00%
2024/03/14	1	77.90	2	77.80	77.50	-1	5,953	-0.02%
2024/03/13	2	78.55	2	78.50	79.00	0	5,829	0.00%
2024/03/12	11	76.95	11	77.18	76.80	0	5,618	0.00%
2024/03/11	1	75.10	5	75.14	75.70	-4	5,522	-0.07%
2024/03/08	13	77.12	10	78.06	75.40	3	5,481	0.05%
2024/03/07	1	74.80	2	74.10	74.60	-1	5,104	-0.02%
2024/03/06	2	73.80	0	0.00	73.80	2	5,033	0.04%
2024/03/04	0	0.00	1	72.60	72.90	-1	5,058	-0.02%
2024/03/01	1	71.80	1	71.90	71.30	0	5,042	0.00%
2024/02/29	5	71.12	2	71.25	71.00	3	5,009	0.06%
2024/02/27	0	0.00	5	72.64	71.70	-5	4,957	-0.10%
2024/02/26	2	73.55	0	0.00	73.70	2	4,901	0.04%
2024/02/23	13	74.58	15	75.10	74.00	-2	4,829	-0.04%
2024/02/21	0	0.00	1	71.30	71.10	-1	4,489	-0.02%
2024/02/20	2	70.50	0	0.00	70.40	2	4,458	0.04%
2024/02/19	3	71.00	2	70.90	71.00	1	4,447	0.02%
2024/02/16	0	70.10	1	70.10	70.00	-1	4,423	-0.02%
2024/02/15	1	69.50	1	69.70	69.60	0	4,372	0.00%
2024/02/01	1	71.10	0	0.00	71.40	1	4,233	0.02%
2024/01/30	2	71.95	0	0.00	71.60	2	4,194	0.05%
2024/01/26	1	72.90	0	0.00	73.20	1	4,196	0.02%
2024/01/25	0	0.00	1.5	74.01	73.90	-1.5	4,201	-0.04%
2024/01/24	0	0.00	1	74.20	74.20	-1	4,207	-0.02%
2024/01/23	1	73.60	1	74.20	74.20	0	4,222	0.00%
2024/01/22	0	0.00	3	73.47	73.50	-3	4,214	-0.07%
2024/01/16	0	73.00	0	0.00	73.70	0	4,199	0.00%
2024/01/15	0	0.00	1	73.30	73.80	-1	4,196	-0.02%
2024/01/12	0	0.00	2	72.90	72.60	-2	4,185	-0.05%
2024/01/11	1	72.50	0	0.00	72.20	1	4,165	0.02%
2024/01/10	0	71.70	0	0.00	71.80	0	4,167	0.00%
2024/01/09	1	72.50	0	0.00	72.00	1	4,147	0.02%
2024/01/08	2	73.05	0	0.00	72.80	2	4,160	0.05%
2024/01/05	0	0.00	0.2	74.42	74.50	-0.2	4,113	0.00%
2024/01/04	1	74.20	3	74.00	74.50	-2	4,072	-0.05%
2024/01/02	0	0.00	1	73.20	73.80	-1	3,963	-0.03%
2023/12/29	1	72.30	1	71.90	72.30	0	3,895	0.00%
2023/12/28	1	72.50	0	0.00	72.80	1	3,869	0.03%
2023/12/26	0	0.00	1	71.70	72.30	-1	3,821	-0.03%
2023/12/25	0	0.00	1	72.60	72.30	-1	3,766	-0.03%
2023/12/22	2	72.85	0	0.00	73.30	2	3,742	0.05%
2023/12/21	4	72.93	0	0.00	73.50	4	3,659	0.11%
2023/12/20	1	73.00	1	73.60	74.00	0	3,558	0.00%
2023/12/19	6	73.80	20	73.44	72.60	-14	3,435	-0.41%
2023/12/18	7	76.53	9	75.41	75.30	-2	3,301	-0.06%
2023/12/15	5	77.66	6	77.00	76.80	-1	3,202	-0.03%
2023/12/14	2	77.60	8	77.36	78.70	-6	3,039	-0.20%
2023/12/13	1	72.60	1	73.50	73.80	0	2,631	0.00%
2023/12/11	2	69.40	0	0.00	70.00	2	2,546	0.08%
2023/12/07	2	69.95	0	0.00	70.00	2	2,654	0.08%
2023/12/01	2	71.80	0	0.00	72.00	2	2,966	0.07%
2023/11/30	0	0.00	1	71.60	72.00	-1	2,960	-0.03%
2023/11/29	15	71.17	1	71.30	71.30	14	2,913	0.48%
2023/11/28	0	0.00	11	70.40	71.00	-11	2,910	-0.38%
2023/11/22	1.5	69.97	0	0.00	69.50	1.5	3,024	0.05%
2023/11/21	1	70.00	0	0.00	69.80	1	3,055	0.03%
2023/11/20	1.2	69.73	0	0.00	69.90	1.2	3,062	0.04%
2023/11/16	1	69.00	1	69.70	69.30	0	3,088	0.00%
2023/11/10	0	0.00	1	70.00	69.90	-1	3,216	-0.03%
2023/11/08	1	69.70	0	0.00	69.70	1	3,253	0.03%
2023/11/02	0	0.00	1	69.40	69.40	-1	3,346	-0.03%
2023/11/01	0	0.00	1	68.60	68.70	-1	3,351	-0.03%
2023/10/27	1	67.80	0	0.00	67.50	1	3,386	0.03%
2023/10/26	1	68.10	0	0.00	68.20	1	3,433	0.03%
2023/10/23	0	0.00	15	69.46	69.10	-15	3,606	-0.42%
2023/10/20	0	0.00	4	68.93	69.00	-4	3,584	-0.11%
2023/10/18	0	67.60	0	0.00	67.80	0	3,586	0.00%
2023/10/17	0	0.00	1	68.00	67.90	-1	3,588	-0.03%
2023/10/16	0	0.00	0.2	67.00	66.80	-0.2	3,604	-0.01%
2023/10/12	0	0.00	5	67.10	67.50	-5	3,641	-0.14%
2023/10/11	1	67.20	9	67.10	66.80	-8	3,656	-0.22%
2023/10/06	10	68.18	0	0.00	68.10	10	3,672	0.27%
2023/10/04	1	68.00	0.1	68.10	68.20	0.9	3,715	0.02%
2023/10/03	1	68.60	0	0.00	68.80	1	3,730	0.03%
2023/09/25	0	0.00	6	67.98	68.50	-6	3,791	-0.16%
2023/09/22	0	0.00	1	68.50	68.50	-1	3,771	-0.03%
2023/09/21	0	0.00	0	68.30	67.90	0	3,752	0.00%
2023/09/20	1	70.20	11	70.12	69.00	-10	3,746	-0.27%
2023/09/19	4	71.53	0	0.00	71.00	4	3,677	0.11%
2023/09/18	1	71.70	0	0.00	71.30	1	3,642	0.03%
2023/09/15	0	0.00	1	71.50	71.30	-1	3,624	-0.03%
2023/09/14	3	71.50	1	71.50	71.00	2	3,558	0.06%
2023/09/12	0	0.00	2	71.90	71.50	-2	3,585	-0.06%
2023/09/11	21	70.98	2	71.20	70.90	19	3,580	0.53%
2023/09/08	0	0.00	5.1	71.10	70.90	-5.1	3,587	-0.14%
2023/09/07	0	0.00	11	72.00	71.50	-11	3,566	-0.31%
2023/09/05	1.1	69.45	4	70.00	70.10	-2.9	3,326	-0.09%
2023/09/04	0	69.00	1	69.40	69.80	-1	3,351	-0.03%
2023/09/01	1.2	69.13	0	0.00	69.20	1.2	3,398	0.04%
2023/08/31	0.1	69.96	1	69.90	69.80	-1	3,404	-0.03%
2023/08/30	2	68.80	0	0.00	69.00	2	3,317	0.06%
2023/08/29	7	68.50	0	0.00	69.00	7	3,368	0.21%
2023/08/28	0	0.00	1	69.20	68.90	-1	3,370	-0.03%
2023/08/25	0	0.00	1	68.00	68.20	-1	3,328	-0.03%
2023/08/22	0	0.00	2	66.30	66.30	-2	3,310	-0.06%
2023/08/17	3	68.20	1	68.60	68.70	2	3,200	0.06%
2023/08/16	5	67.00	0	0.00	68.00	5	3,166	0.16%
2023/08/15	0	0.00	1	67.20	67.00	-1	3,164	-0.03%
2023/08/14	1	67.00	0	0.00	67.00	1	3,157	0.03%
2023/08/11	0	0.00	2	67.75	67.80	-2	3,153	-0.06%
2023/08/10	0	0.00	1	67.60	67.40	-1	3,169	-0.03%
2023/08/08	0	0.00	3	69.10	69.10	-3	3,078	-0.10%
2023/08/07	1	68.70	0	0.00	68.70	1	3,077	0.03%
2023/08/01	1	68.00	0	0.00	68.20	1	3,055	0.03%
2023/07/31	0	0.00	1	70.10	69.40	-1	3,017	-0.03%
2023/07/28	2	69.25	1.1	69.58	69.40	0.9	2,937	0.03%
2023/07/27	0	0.00	1	67.10	67.40	-1	2,771	-0.04%
2023/07/21	1	66.20	0	0.00	66.70	1	2,898	0.03%
2023/07/19	2	66.60	0	0.00	66.70	2	2,996	0.07%
2023/07/18	2	66.30	1	66.80	66.80	1	3,007	0.03%
2023/07/13	0	0.00	1	65.00	64.90	-1	3,022	-0.03%
2023/07/12	0	0.00	1	64.30	64.40	-1	2,983	-0.03%
2023/07/05	0	0.00	3	63.73	63.60	-3	3,024	-0.10%
2023/06/26	4	62.40	0	0.00	62.30	4	3,109	0.13%
2023/06/20	6	62.70	1	63.40	62.70	5	3,121	0.16%
2023/06/19	0	64.40	0	0.00	64.20	0	3,057	0.00%
2023/06/16	2	64.75	1	64.90	64.90	1	3,031	0.03%
2023/06/08	0	0.00	1	69.70	69.70	-1	2,794	-0.04%
2023/06/06	0	0.00	1	69.20	69.40	-1	2,817	-0.04%
2023/06/02	0	0.00	0.2	68.00	67.60	-0.2	2,843	-0.01%
2023/05/31	0	0.00	2	67.00	67.00	-2	2,905	-0.07%
2023/05/26	0	0.00	1	67.00	66.80	-1	3,078	-0.03%
2023/05/25	1	66.30	0	0.00	66.40	1	3,112	0.03%
2023/05/19	1	65.60	0	0.00	65.40	1	3,184	0.03%
2023/05/16	1	64.30	0	0.00	64.30	1	3,144	0.03%
2023/05/10	1	64.70	2	65.30	65.00	-1	3,166	-0.03%
2023/05/09	2	65.65	0	0.00	65.30	2	3,156	0.06%
2023/04/28	1	66.50	0	0.00	65.90	1	3,254	0.03%
2023/04/27	0	0.00	1	66.90	67.30	-1	3,154	-0.03%
2023/04/25	2	66.65	0	0.00	66.30	2	3,082	0.06%
2023/04/24	0	67.20	1	67.50	67.50	-1	3,024	-0.03%
2023/04/21	1	67.00	0	0.00	67.00	1	3,016	0.03%
2023/04/19	1	67.50	0	0.00	67.50	1	2,989	0.03%
2023/04/18	3	67.80	0	0.00	67.90	3	2,960	0.10%
2023/04/17	1	69.00	0	0.00	69.10	1	2,874	0.04%
2023/04/14	1	69.40	2	69.50	69.50	-1	2,845	-0.04%
2023/04/13	1	69.00	0	0.00	69.30	1	2,843	0.04%
2023/04/12	0	0.00	1	69.30	69.30	-1	2,824	-0.04%
2023/04/10	1	67.60	0	0.00	67.50	1	2,756	0.04%
2023/04/07	5	69.38	0	0.00	69.10	5	2,711	0.18%
2023/04/06	0	0.00	1	69.80	69.90	-1	2,677	-0.04%
2023/03/30	1	69.00	0	0.00	68.90	1	2,608	0.04%
2023/03/29	2	69.00	0	0.00	68.40	2	2,575	0.08%
2023/03/23	0	0.00	9	71.22	71.00	-9	2,533	-0.36%
2023/03/22	0	0.00	1	70.80	70.50	-1	2,490	-0.04%
2023/03/21	0	0.00	5	70.82	70.60	-5	2,463	-0.20%
2023/03/16	2	69.00	0	0.00	68.80	2	2,407	0.08%
2023/03/15	6	69.80	0	0.00	68.80	6	2,400	0.25%
2023/03/14	0	69.70	0	0.00	69.20	0	2,382	0.00%
2023/03/13	0	70.10	0	0.00	70.30	0	2,356	0.00%
2023/03/09	4	70.95	0	0.00	70.90	4	2,292	0.17%
2023/03/07	0	69.70	0	0.00	70.50	0	2,158	0.00%
2023/03/06	0	0.00	1	70.20	70.20	-1	2,104	-0.05%
2023/03/03	4	68.85	4	68.90	69.00	0	2,012	0.00%
2023/03/01	0	0.00	3	68.27	69.00	-3	1,912	-0.16%
2023/02/23	0	0.00	1	67.20	67.10	-1	1,761	-0.06%
2023/02/22	0	0.00	1	65.70	66.00	-1	1,712	-0.06%
2023/02/20	0	0.00	5	64.22	64.50	-5	1,736	-0.29%
2023/02/14	0	0.00	3	64.20	64.40	-3	1,806	-0.17%
2023/02/09	3	64.50	2	64.80	63.70	1	1,877	0.05%
2023/02/08	0	0.00	1	64.30	64.30	-1	1,849	-0.05%
2023/02/07	2	63.70	0	0.00	63.40	2	1,778	0.11%
2023/02/03	0	0.00	3	63.20	63.30	-3	1,753	-0.17%
2023/02/02	2	61.35	3	61.33	61.80	-1	1,701	-0.06%
2023/01/16	0	0.00	2	60.50	60.40	-2	1,661	-0.12%
2023/01/12	0	0.00	3	60.80	61.00	-3	1,670	-0.18%
2023/01/11	0	0.00	1	60.50	60.60	-1	1,673	-0.06%
2023/01/03	0	0.00	1	58.80	59.00	-1	1,732	-0.06%
2022/12/29	0	0.00	3	59.00	58.90	-3	1,700	-0.18%
2022/12/26	0.1	58.20	0	0.00	58.00	0.1	1,686	0.00%
2022/12/21	0.1	58.40	0	0.00	57.70	0.1	1,749	0.00%
2022/12/16	0	58.70	0	0.00	59.40	0	1,746	0.00%
2022/12/12	3	59.43	3	58.90	58.70	0	1,829	0.00%
2022/12/06	0	0.00	81.4	58.54	59.00	-81.4	1,892	-4.30%
2022/11/25	0	0.00	2	58.75	58.00	-2	1,946	-0.10%
2022/11/21	0	0.00	1	58.70	58.30	-1	1,971	-0.05%
2022/11/18	1	59.00	0	0.00	58.90	1	1,973	0.05%
2022/11/16	0	0.00	2	59.55	59.50	-2	1,979	-0.10%
2022/11/10	1	57.10	0	0.00	57.10	1	1,879	0.05%
2022/10/31	0	0.00	1	54.40	54.40	-1	1,998	-0.05%
2022/10/28	1	52.50	0	0.00	52.60	1	1,993	0.05%
2022/10/25	1	53.20	1	53.50	52.80	0	2,055	0.00%
2022/10/24	1	53.10	2	53.80	53.60	-1	2,059	-0.05%
2022/10/21	1	53.40	3	53.97	53.30	-2	2,057	-0.10%
2022/10/19	2	53.30	1	54.00	53.10	1	2,109	0.05%
2022/10/18	0	0.00	1	53.50	53.70	-1	2,116	-0.05%
2022/10/13	1	49.40	0	0.00	49.45	1	2,365	0.04%
2022/10/11	0	0.00	2	50.40	50.20	-2	2,558	-0.08%
2022/10/07	1	51.70	1	52.00	52.00	0	2,585	0.00%
2022/10/03	0	0.00	1	50.20	50.40	-1	2,753	-0.04%
2022/09/29	0	0.00	6	52.00	51.30	-6	2,848	-0.21%
2022/09/20	10	53.90	0	0.00	53.80	10	3,052	0.33%
2022/09/19	1	53.70	0	0.00	53.90	1	3,051	0.03%
2022/09/16	1	55.20	0	0.00	54.90	1	3,033	0.03%
2022/08/26	50	57.58	0	0.00	57.70	50	3,294	1.52%
2022/08/25	20	56.80	0	0.00	57.20	20	3,293	0.61%
2022/08/22	3	57.20	2	57.50	57.00	1	3,307	0.03%
2022/08/16	0	0.00	75	56.50	56.50	-75	3,288	-2.28%
2022/08/12	0	0.00	2	56.30	56.20	-2	3,247	-0.06%
2022/08/09	20	55.40	0	0.00	55.90	20	3,244	0.62%
2022/08/08	1	55.70	0	0.00	55.70	1	3,223	0.03%
2022/08/03	10	54.40	1	54.30	54.40	9	3,149	0.29%
2022/08/02	20.1	54.60	0	0.00	54.50	20.1	3,149	0.64%
2022/08/01	1	55.60	0	0.00	55.60	1	3,115	0.03%
2022/07/29	1	54.60	0	0.00	54.70	1	3,092	0.03%
2022/07/28	20	54.25	0	0.00	54.10	20	3,111	0.64%
2022/07/26	2	54.40	0	0.00	54.30	2	3,109	0.06%
2022/07/25	1	55.30	1	55.40	55.40	0	3,111	0.00%
2022/07/22	1	54.80	2	54.70	55.80	-1	3,117	-0.03%
2022/07/21	1	54.80	0	0.00	55.20	1	3,108	0.03%
2022/07/20	2	54.35	0	0.00	54.90	2	3,053	0.07%
2022/07/19	5	59.80	0	0.00	59.90	5	2,925	0.17%
2022/07/18	0	0.00	5	58.50	59.80	-5	2,812	-0.18%
2022/07/12	1	55.20	0	0.00	55.20	1	2,735	0.04%
2022/07/07	0	0.00	5	54.44	56.00	-5	2,654	-0.19%
2022/07/06	1.1	55.02	0	0.00	54.60	1.1	2,617	0.04%
2022/07/05	2	57.00	0	0.00	57.00	2	2,616	0.08%
2022/07/01	0	58.20	5	58.12	57.50	-5	2,655	-0.19%
2022/06/30	3.1	59.64	0	0.00	59.30	3.1	2,660	0.12%
2022/06/28	5	63.24	0	0.00	63.30	5	2,601	0.19%
2022/06/27	0	0.00	4	64.85	64.60	-4	2,607	-0.15%
2022/06/24	1	64.10	0	0.00	64.20	1	2,609	0.04%
2022/06/23	1	63.81	0	0.00	64.40	1	2,603	0.04%
2022/06/22	1.1	65.51	0	0.00	64.80	1.1	2,584	0.04%
2022/06/21	3	66.03	0	0.00	66.70	3	2,545	0.12%
2022/06/20	3.1	66.63	0	0.00	66.00	3.1	2,607	0.12%
2022/06/17	10	66.47	0	0.00	68.30	10	2,609	0.38%
2022/06/09	0	0.00	2	69.65	69.70	-2	2,752	-0.07%
2022/06/08	1	69.70	0	0.00	69.80	1	2,781	0.04%
2022/06/06	2	69.50	0	0.00	69.60	2	3,113	0.06%
2022/06/01	0	0.00	1	69.60	69.50	-1	3,312	-0.03%
2022/05/31	2	69.40	0	0.00	69.40	2	3,431	0.06%
2022/05/30	0	0.00	2.5	68.77	69.10	-2.5	3,610	-0.07%
2022/05/27	4	68.43	4	68.23	68.30	0	3,696	0.00%
2022/05/26	24	68.26	20	68.10	67.80	4	3,956	0.10%
2022/05/24	1	68.20	50	68.33	68.20	-49	4,161	-1.18%
2022/05/20	1	69.20	0	0.00	69.20	1	4,213	0.02%
2022/05/19	50	68.83	2	68.90	69.10	48	4,244	1.13%
2022/05/18	0	0.00	8	69.65	69.60	-8	4,247	-0.19%
2022/05/17	1	68.20	3	68.80	69.10	-2	4,244	-0.05%
2022/05/09	2	67.60	0	0.00	67.50	2	4,427	0.05%
2022/05/04	1	67.90	0	0.00	67.40	1	4,506	0.02%
2022/04/29	1	67.80	0	0.00	67.10	1	4,652	0.02%
2022/04/27	1	65.80	0	0.00	66.20	1	4,755	0.02%
2022/04/22	0	0.00	10	68.70	68.90	-10	5,101	-0.20%
2022/04/21	2	68.80	0	0.00	68.70	2	5,231	0.04%
2022/04/18	4	68.83	0	0.00	68.70	4	5,891	0.07%
2022/04/13	0	0.00	2	66.30	67.00	-2	5,980	-0.03%
2022/04/11	3	66.30	0	0.00	66.50	3	6,035	0.05%
2022/04/07	3	68.00	0	0.00	67.20	3	6,010	0.05%
2022/04/06	10	68.70	0	0.00	68.60	10	5,998	0.17%
2022/03/30	1	69.70	0	0.00	69.40	1	6,038	0.02%
2022/03/29	2	69.90	0	0.00	69.70	2	6,019	0.03%
2022/03/23	1	71.20	1	71.00	71.20	0	6,099	0.00%
2022/03/22	2	71.70	0	0.00	71.90	2	6,060	0.03%
2022/03/21	1	71.40	3	71.53	71.30	-2	6,057	-0.03%
2022/03/18	2	70.45	0	0.00	71.80	2	6,091	0.03%
2022/03/17	5	70.00	2	70.80	70.90	3	6,092	0.05%
2022/03/16	2	69.70	0	0.00	69.10	2	6,106	0.03%
2022/03/15	4	69.95	3	70.17	69.50	1	6,110	0.02%
2022/03/14	0	0.00	4	70.80	71.00	-4	6,116	-0.07%
2022/03/11	0	0.00	7	71.19	71.30	-7	6,124	-0.11%
2022/03/10	31	71.96	7	71.04	71.20	24	6,140	0.39%
2022/03/09	3	70.33	3	70.93	71.60	0	5,957	0.00%
2022/03/08	1	68.70	0	0.00	68.90	1	5,926	0.02%
2022/03/07	2	70.00	10	69.50	69.10	-8	5,954	-0.13%
2022/03/04	3	71.93	1	71.20	71.10	2	5,901	0.03%
2022/03/03	2	73.00	3	72.77	72.60	-1	5,821	-0.02%
2022/03/01	0	0.00	7	71.07	71.00	-7	5,644	-0.12%
2022/02/25	0	0.00	1	69.10	68.90	-1	5,436	-0.02%
2022/02/24	1	66.30	11	67.93	66.80	-10	5,384	-0.19%
2022/02/22	0	0.00	2	68.30	68.30	-2	5,427	-0.04%
2022/02/21	10	69.40	0	0.00	69.50	10	5,524	0.18%
2022/02/17	0	0.00	1	68.90	68.80	-1	5,766	-0.02%
2022/02/11	3	69.33	0	0.00	69.30	3	6,065	0.05%
2022/02/09	0	0.00	9	69.10	69.00	-9	6,181	-0.15%
2022/02/08	1	68.10	0	0.00	68.90	1	6,192	0.02%
2022/02/07	0	0.00	20	67.41	67.80	-20	6,251	-0.32%
2022/01/26	0	0.00	12	68.47	67.90	-12	6,270	-0.19%
2022/01/25	0	0.00	3	68.33	68.00	-3	6,349	-0.05%
2022/01/21	1	69.10	0	0.00	69.00	1	6,414	0.02%
2022/01/20	1	69.00	0	0.00	70.00	1	6,570	0.02%
2022/01/19	0	0.00	3	69.97	69.10	-3	6,547	-0.05%
2022/01/18	9	70.50	0	0.00	70.00	9	6,512	0.14%
2022/01/17	2	69.30	0	0.00	69.80	2	6,332	0.03%
2022/01/13	1	68.80	1	69.50	69.00	0	6,178	0.00%
2022/01/12	0	0.00	6	68.00	68.00	-6	5,884	-0.10%
2022/01/11	0	0.00	9	68.11	67.90	-9	5,789	-0.16%
2022/01/10	2	67.10	1	66.80	67.20	1	5,604	0.02%
2022/01/04	1	66.60	0	0.00	66.50	1	5,711	0.02%
2021/12/30	1	66.50	1	66.80	66.70	0	5,912	0.00%
2021/12/29	0	0.00	5	66.50	66.40	-5	5,926	-0.08%
2021/12/27	1	66.50	1	67.00	67.10	0	6,008	0.00%
2021/12/20	2	64.70	0	0.00	64.90	2	6,219	0.03%
2021/12/17	1	65.10	2	65.10	65.10	-1	6,237	-0.02%
2021/12/14	2	65.70	1	65.80	65.70	1	6,194	0.02%
2021/12/13	1	66.90	0	0.00	66.70	1	6,159	0.02%
2021/12/07	1	67.30	0	0.00	67.10	1	6,240	0.02%
2021/12/02	1	67.70	0	0.00	67.80	1	6,877	0.01%
2021/12/01	5	67.60	6	67.77	67.90	-1	8,230	-0.01%
2021/11/30	0.5	67.50	0	0.00	67.00	0.5	8,300	0.01%
2021/11/29	0	0.00	4	65.78	66.60	-4	8,409	-0.05%
2021/11/26	12	66.20	0	0.00	66.20	12	8,647	0.14%
2021/11/24	0	0.00	1	67.20	67.30	-1	8,766	-0.01%
2021/11/22	1	68.20	0	0.00	68.30	1	8,989	0.01%
2021/11/19	11	67.41	10	67.30	67.30	1	9,026	0.01%
2021/11/18	10	67.20	11	67.24	67.20	-1	9,051	-0.01%
2021/11/17	6	66.47	0	0.00	66.90	6	8,947	0.07%
2021/11/16	5	67.28	0	0.00	66.80	5	8,857	0.06%
2021/11/15	2	68.05	1	67.40	68.20	1	8,763	0.01%
2021/11/12	20	66.70	3	66.70	66.70	17	8,674	0.20%
2021/11/11	1	65.00	0	0.00	64.90	1	8,625	0.01%
2021/11/09	1	66.20	10	66.30	66.00	-9	8,759	-0.10%
2021/11/08	2	66.10	1	66.00	65.90	1	8,730	0.01%
2021/11/05	0	0.00	5	65.56	65.80	-5	8,761	-0.06%
2021/11/04	11	65.60	2	65.70	65.20	9	8,919	0.10%
2021/11/03	5	65.00	5	65.32	65.20	0	9,095	0.00%
2021/11/02	9	65.17	0	0.00	63.60	9	9,371	0.10%
2021/11/01	0	0.00	2	65.15	65.10	-2	9,820	-0.02%
2021/10/29	3	64.47	0	0.00	64.30	3	10,157	0.03%
2021/10/28	3	64.97	13	65.42	65.20	-10	10,080	-0.10%
2021/10/27	10	63.30	25	64.26	64.50	-15	9,998	-0.15%
2021/10/25	3	63.23	0	0.00	63.10	3	10,223	0.03%
2021/10/22	15	62.50	2	62.40	63.40	13	10,272	0.13%
2021/10/21	3	62.00	0	0.00	62.00	3	10,391	0.03%
2021/10/20	0	0.00	15	63.17	62.50	-15	10,371	-0.14%
2021/10/19	15	62.20	0	0.00	62.60	15	10,431	0.14%
2021/10/18	1	62.20	0	0.00	61.60	1	10,449	0.01%
2021/10/15	2	62.10	0	0.00	62.10	2	10,594	0.02%
2021/10/13	2	60.60	1	60.60	61.00	1	10,799	0.01%
2021/10/12	3	61.93	1	62.20	62.00	2	10,866	0.02%
2021/10/08	9	64.27	10	64.55	63.30	-1	11,163	-0.01%
2021/10/07	1	66.10	0	0.00	65.90	1	11,005	0.01%
2021/10/05	8	64.98	5	64.54	65.40	3	11,117	0.03%
2021/10/04	5	65.40	0	0.00	65.00	5	11,081	0.05%
2021/09/29	7	67.70	0	0.00	67.20	7	11,088	0.06%
2021/09/23	2	71.00	0	0.00	71.00	2	10,987	0.02%
2021/09/22	0	0.00	1	70.40	70.50	-1	11,005	-0.01%
2021/09/15	3	72.07	5	72.38	71.80	-2	11,200	-0.02%
2021/09/14	2	73.40	162	72.89	72.70	-160	11,146	-1.44%	大賣/鉅額交易
2021/09/13	50	74.29	0	0.00	73.70	50	11,062	0.45%
2021/09/10	20	74.20	80	74.18	74.50	-60	11,038	-0.54%
2021/09/09	11	73.85	2	73.50	73.50	9	10,992	0.08%
2021/09/08	18	73.54	2	73.80	73.30	16	10,921	0.15%
2021/09/07	83	75.46	2	74.45	74.40	81	10,732	0.75%
2021/09/06	92	81.29	19	84.63	78.00	73	10,307	0.71%
2021/09/03	7	79.73	7	80.11	81.10	0	8,879	0.00%
2021/09/02	0	0.00	5	79.74	79.40	-5	8,739	-0.06%
2021/09/01	1	76.80	2	77.90	80.40	-1	8,616	-0.01%
2021/08/31	1	76.40	0	0.00	77.10	1	8,442	0.01%
2021/08/30	7	77.03	0	0.00	77.00	7	8,363	0.08%
2021/08/27	5	75.28	1	74.96	75.80	4	8,235	0.05%
2021/08/26	0	0.00	2	72.80	73.70	-2	8,014	-0.03%
2021/08/25	19.1	72.74	20	72.70	72.50	-1	7,914	-0.01%
2021/08/24	0	0.00	5	74.40	73.60	-5	7,814	-0.06%
2021/08/23	5	74.40	0	0.00	74.50	5	7,774	0.06%
2021/08/20	0	0.00	60	73.55	73.20	-60	7,784	-0.77%
2021/08/19	40	74.07	0	0.00	73.10	40	7,799	0.51%
2021/08/18	37	73.54	11	73.55	75.00	26	7,769	0.33%
2021/08/17	0	0.00	65	73.66	73.60	-65	7,721	-0.84%
2021/08/16	4	72.65	0	0.00	73.90	4	7,666	0.05%
2021/08/13	65	76.31	0	0.00	73.60	65	7,604	0.85%
2021/08/12	0	0.00	47	76.48	77.70	-47	7,512	-0.63%
2021/08/11	28	77.49	1	76.10	76.10	27	7,479	0.36%
2021/08/10	20	77.21	3	77.63	77.60	17	7,395	0.23%
2021/08/06	2	80.80	6	80.65	80.90	-4	7,024	-0.06%
2021/08/05	8	79.99	7	79.20	80.20	1	6,752	0.01%
2021/08/04	35	77.84	46	78.00	79.30	-11	6,309	-0.17%
2021/08/03	0	0.00	6	75.70	76.00	-6	6,020	-0.10%
2021/08/02	1	75.40	2	75.10	75.30	-1	5,948	-0.02%
2021/07/28	1	71.10	0	0.00	71.40	1	5,731	0.02%
2021/07/27	1	74.80	0	0.00	73.30	1	5,775	0.02%
2021/07/26	5	72.60	0	0.00	72.90	5	5,705	0.09%
2021/07/23	0	0.00	5	71.60	72.10	-5	5,714	-0.09%
2021/07/21	3	70.00	0	0.00	69.70	3	5,620	0.05%
2021/07/20	7	75.26	14	74.39	74.30	-7	5,503	-0.13%
2021/07/16	0	0.00	11	77.57	77.70	-11	5,334	-0.21%
2021/07/15	2	77.00	3	78.10	77.20	-1	5,233	-0.02%
2021/07/14	2	73.90	7	74.56	74.40	-5	4,848	-0.10%
2021/07/12	0	0.00	3	73.40	74.70	-3	4,849	-0.06%
2021/07/08	5	73.40	0	0.00	73.80	5	4,827	0.10%
2021/07/07	1	73.10	0	0.00	73.10	1	4,826	0.02%
2021/07/06	0	0.00	6	72.63	73.30	-6	4,837	-0.12%
2021/07/05	1	72.10	0	0.00	72.50	1	4,784	0.02%
2021/07/01	1	71.20	0	0.00	71.10	1	4,861	0.02%
2021/06/30	6	71.40	0	0.00	72.00	6	4,933	0.12%
2021/06/29	2	72.00	6	72.05	71.90	-4	4,933	-0.08%
2021/06/28	3	72.37	1	72.50	72.80	2	4,940	0.04%
2021/06/23	0	0.00	2	69.70	69.60	-2	4,879	-0.04%
2021/06/21	2	69.40	0	0.00	69.10	2	4,978	0.04%
2021/06/18	4	70.27	0	0.00	69.00	4	5,103	0.08%
2021/06/17	6	70.57	0	0.00	70.60	6	5,159	0.12%
2021/06/16	10	69.80	29	70.00	70.00	-19	5,570	-0.34%
2021/06/09	1	69.80	0	0.00	69.20	1	6,028	0.02%
2021/06/08	0	0.00	2	70.50	70.80	-2	6,018	-0.03%
2021/05/28	0	0.00	1	67.50	68.20	-1	6,787	-0.01%
2021/05/27	20	66.10	1	66.50	66.00	19	6,957	0.27%
2021/05/26	1	66.80	0	0.00	67.30	1	6,957	0.01%
2021/05/24	0	0.00	3	65.00	65.10	-3	7,036	-0.04%
2021/05/20	1	64.40	0	0.00	64.40	1	7,215	0.01%
2021/05/18	3	66.00	0	0.00	66.50	3	7,226	0.04%
2021/05/17	1	62.50	0	0.00	62.80	1	7,313	0.01%
2021/05/14	3	66.60	0	0.00	66.60	3	7,287	0.04%
2021/05/11	1	68.60	1	68.80	67.10	0	7,276	0.00%
2021/05/07	1	70.80	6	70.90	71.00	-5	7,429	-0.07%
2021/04/29	1	77.80	0	0.00	77.40	1	7,910	0.01%
2021/04/27	0	0.00	6	76.77	76.90	-6	8,214	-0.07%
2021/04/22	1	75.00	6	76.77	75.20	-5	8,655	-0.06%
2021/04/20	0	0.00	2	77.20	76.60	-2	8,958	-0.02%
2021/04/16	0	0.00	2	77.80	77.90	-2	9,443	-0.02%
2021/04/15	1	76.50	1	76.60	76.50	0	9,484	0.00%
2021/04/14	0	0.00	1	74.60	75.30	-1	9,628	-0.01%
2021/04/13	3	76.70	0	0.00	76.40	3	9,586	0.03%
2021/04/12	5	77.88	0	0.00	77.50	5	9,552	0.05%
2021/04/09	1	77.60	2	77.90	78.00	-1	9,547	-0.01%
2021/04/08	2	77.80	0	0.00	77.60	2	9,492	0.02%
2021/04/07	15	78.39	0	0.00	77.80	15	9,452	0.16%
2021/04/06	3	79.33	0	0.00	79.00	3	9,396	0.03%
2021/04/01	0	0.00	2	77.70	78.00	-2	9,316	-0.02%
2021/03/31	1	78.10	0	0.00	77.70	1	9,285	0.01%
2021/03/30	0	0.00	1	77.10	77.80	-1	9,223	-0.01%
2021/03/26	0	0.00	6	76.70	76.70	-6	9,239	-0.06%
2021/03/25	0	0.00	1	76.20	76.10	-1	9,189	-0.01%
2021/03/24	1	75.60	0	0.00	75.50	1	9,144	0.01%
2021/03/23	0	0.00	1	75.80	75.80	-1	9,116	-0.01%
2021/03/22	7	74.83	1	75.40	74.70	6	9,009	0.07%
2021/03/19	8	77.04	0	0.00	76.00	8	8,985	0.09%
2021/03/18	0	0.00	12	76.81	77.90	-12	8,602	-0.14%
2021/03/17	0	0.00	1	74.20	73.50	-1	8,297	-0.01%
2021/03/12	0	0.00	10	72.94	72.70	-10	8,634	-0.12%
2021/03/11	3	72.53	0	0.00	73.10	3	8,692	0.03%
2021/03/09	3	70.80	1	70.80	71.40	2	8,988	0.02%
2021/03/05	3	73.47	5	72.90	72.70	-2	8,795	-0.02%
2021/03/03	3	75.50	0	0.00	75.10	3	8,584	0.03%
2021/03/02	2	76.40	6	76.65	75.50	-4	8,370	-0.05%
2021/02/26	0	74.20	1	73.70	74.10	-1	8,284	-0.01%
2021/02/25	1	74.00	0	0.00	74.50	1	8,286	0.01%
2021/02/24	1	75.00	2	74.15	74.40	-1	8,260	-0.01%
2021/02/23	2	74.35	0	0.00	74.40	2	8,214	0.02%
2021/02/22	2	75.20	2	75.40	75.50	0	8,142	0.00%
2021/02/19	7	73.00	0	0.00	73.20	7	8,051	0.09%
2021/02/18	2	73.25	2	73.80	73.90	0	8,059	0.00%
2021/02/17	0	0.00	24	73.63	73.50	-24	8,050	-0.30%
2021/02/04	5	70.30	0	0.00	70.30	5	8,045	0.06%
2021/02/03	1	71.30	6	71.63	71.20	-5	8,085	-0.06%
2021/02/02	2	70.90	0	0.00	72.40	2	8,171	0.02%
2021/02/01	7	69.43	1	69.50	69.50	6	8,259	0.07%
2021/01/28	10	72.50	0	0.00	72.50	10	8,195	0.12%
2021/01/27	24	76.33	8	76.33	75.70	16	8,077	0.20%
2021/01/26	1	75.10	10	75.75	75.70	-9	7,652	-0.12%
2021/01/25	12	75.53	19	75.95	75.70	-7	7,537	-0.09%
2021/01/22	4	75.60	0	0.00	75.40	4	7,400	0.05%
2021/01/21	1	74.20	0	0.00	74.40	1	7,308	0.01%
2021/01/20	13	75.05	30	74.07	73.70	-17	7,247	-0.23%
2021/01/19	3	74.00	3	74.50	74.50	0	6,991	0.00%
2021/01/18	5	75.04	5.1	74.31	73.90	-0.1	6,871	0.00%
2021/01/15	11	73.97	0	0.00	74.50	11	6,733	0.16%
2021/01/14	4	73.65	0	0.00	73.80	4	6,597	0.06%
2021/01/12	8	72.08	12	71.32	70.40	-4	6,189	-0.06%
2021/01/11	6	68.82	1	69.00	69.30	5	5,733	0.09%
2021/01/08	0	0.00	0.2	68.30	68.20	-0.2	5,658	0.00%
2021/01/07	0	0.00	1	68.00	68.00	-1	5,631	-0.02%
2020/12/31	0	0.00	1	66.50	66.40	-1	5,526	-0.02%
2020/12/29	1	66.20	0	0.00	65.80	1	5,641	0.02%
2020/12/28	0	0.00	0.5	66.50	66.40	-0.5	5,700	-0.01%
2020/12/25	1	66.10	1.5	66.43	66.20	-0.5	5,808	-0.01%
2020/12/23	1	65.90	0	0.00	65.70	1	6,053	0.02%
2020/12/22	2	67.70	0	0.00	66.30	2	6,265	0.03%
2020/12/15	0	0.00	2	67.00	65.30	-2	6,937	-0.03%
2020/12/10	4	68.53	11	68.62	68.70	-7	7,457	-0.09%
2020/12/09	6	67.63	16	68.08	69.00	-10	7,231	-0.14%
2020/12/08	1	66.00	0	0.00	66.20	1	7,038	0.01%
2020/12/07	0	0.00	1	66.60	66.60	-1	7,006	-0.01%
2020/12/04	6	66.80	11	67.95	67.40	-5	6,886	-0.07%
2020/12/03	2	66.05	1	66.20	66.20	1	6,546	0.02%
2020/12/02	0	0.00	1	65.60	65.80	-1	6,477	-0.02%
2020/11/30	3	65.00	5	65.00	64.30	-2	6,390	-0.03%
2020/11/27	1	64.50	0	0.00	64.70	1	6,320	0.02%
2020/11/26	0	0.00	5	65.00	65.00	-5	6,301	-0.08%
2020/11/25	1	66.00	6	66.73	65.40	-5	6,267	-0.08%
2020/11/24	5	65.90	0	0.00	65.80	5	6,159	0.08%
2020/11/23	1	65.60	0	0.00	65.50	1	6,145	0.02%
2020/11/17	0	0.00	1	65.40	65.30	-1	6,139	-0.02%
2020/11/13	0	0.00	2	65.30	65.00	-2	6,144	-0.03%
2020/11/12	3	65.87	1	65.60	65.60	2	6,125	0.03%
2020/11/11	5	64.90	0	0.00	65.00	5	6,016	0.08%
2020/11/10	2	64.80	5	64.60	64.90	-3	5,943	-0.05%
2020/11/06	2	63.20	12	63.63	64.00	-10	5,608	-0.18%
2020/11/05	0	0.00	1	62.00	61.90	-1	5,446	-0.02%
2020/11/03	0	0.00	6	62.70	62.50	-6	5,420	-0.11%
2020/10/30	1	63.30	0	0.00	62.50	1	5,478	0.02%
2020/10/28	0	0.00	2	63.00	62.90	-2	5,606	-0.04%
2020/10/27	0	0.00	1	63.00	62.90	-1	5,640	-0.02%
2020/10/23	0	0.00	1	62.90	62.80	-1	5,800	-0.02%
2020/10/21	1	61.80	0	0.00	61.50	1	5,936	0.02%
2020/10/20	4	61.90	0	0.00	61.70	4	6,041	0.07%
2020/10/19	3	61.80	0	0.00	61.50	3	6,278	0.05%
2020/10/16	2	61.15	0	0.00	61.00	2	6,454	0.03%
2020/10/14	0	0.00	2	62.00	61.20	-2	6,619	-0.03%
2020/10/13	1	62.20	0	0.00	62.40	1	6,640	0.02%
2020/10/12	1	63.00	0	0.00	62.60	1	6,671	0.01%
2020/10/08	1	62.50	0	0.00	61.90	1	6,657	0.02%
2020/10/07	5	62.20	0	0.00	62.30	5	6,683	0.07%
2020/10/06	0	0.00	10	63.30	62.60	-10	6,690	-0.15%
2020/10/05	5	63.20	0	0.00	63.50	5	6,769	0.07%
2020/09/29	12	63.72	7	63.56	63.80	5	6,767	0.07%
2020/09/28	0	0.00	1	62.50	62.30	-1	6,792	-0.01%
2020/09/25	1	62.30	2	63.40	61.70	-1	6,828	-0.01%
2020/09/24	0	0.00	7	63.20	64.50	-7	6,761	-0.10%
2020/09/23	12	64.09	13	64.44	63.70	-1	6,709	-0.01%
2020/09/22	16	62.70	17	62.98	63.10	-1	6,519	-0.02%
2020/09/21	2	62.60	8	62.55	62.40	-6	6,430	-0.09%
2020/09/18	0	0.00	6	62.47	62.10	-6	6,390	-0.09%
2020/09/17	2	61.50	17	62.27	62.10	-15	6,440	-0.23%
2020/09/16	5	59.90	20	60.84	61.00	-15	6,182	-0.24%
2020/09/15	0	0.00	1	59.00	59.00	-1	5,942	-0.02%
2020/09/11	11	57.02	0	0.00	57.20	11	6,047	0.18%
2020/09/10	1	57.60	0	0.00	57.20	1	6,092	0.02%
2020/09/08	5	56.94	0	0.00	56.90	5	6,235	0.08%
2020/09/07	1	56.80	0	0.00	57.00	1	6,322	0.02%
2020/09/03	2	57.10	0	0.00	57.00	2	6,538	0.03%
2020/08/27	2	56.75	0	0.00	56.90	2	7,232	0.03%
2020/08/26	0	0.00	1	56.80	57.20	-1	7,295	-0.01%
2020/08/20	1	55.80	1	55.10	55.20	0	7,528	0.00%
2020/08/19	1	57.60	0	0.00	57.00	1	7,581	0.01%
2020/08/14	0	0.00	1	57.30	57.70	-1	8,121	-0.01%
2020/08/13	5	57.60	7	57.50	57.50	-2	8,175	-0.02%
2020/08/12	1	57.40	0	0.00	57.40	1	8,237	0.01%
2020/08/06	2	59.05	15	58.90	58.80	-13	8,943	-0.15%
2020/08/05	0	0.00	3	59.27	59.10	-3	9,043	-0.03%
2020/08/04	1	58.70	0	0.00	59.00	1	9,170	0.01%
2020/08/03	5	58.20	4	58.10	58.20	1	9,516	0.01%
2020/07/31	9	59.83	6	60.13	59.90	3	9,528	0.03%
2020/07/30	18	60.31	2	60.25	60.30	16	9,559	0.17%
2020/07/29	3	58.33	0	0.00	58.70	3	9,761	0.03%
2020/07/27	3	58.87	2	58.40	57.90	1	10,360	0.01%
2020/07/24	4	59.25	1	59.40	59.10	3	10,314	0.03%
2020/07/23	3	60.40	2	60.35	60.20	1	10,247	0.01%
2020/07/22	5.3	64.57	1	64.90	65.40	4.3	10,050	0.04%
2020/07/21	0	0.00	2	64.70	64.30	-2	9,878	-0.02%
2020/07/20	4	64.45	10	64.50	64.10	-6	9,873	-0.06%
2020/07/17	5	65.60	3	65.63	65.30	2	9,864	0.02%
2020/07/16	2	65.80	3	65.80	65.80	-1	10,082	-0.01%
2020/07/15	1	66.10	4	65.50	65.70	-3	10,334	-0.03%
2020/07/14	1	65.70	11	65.74	65.70	-10	10,418	-0.10%
2020/07/13	4	65.60	3	65.60	65.80	1	10,395	0.01%
2020/07/10	4	65.45	0	0.00	65.10	4	10,466	0.04%
2020/07/09	5	67.12	10	67.10	66.90	-5	10,336	-0.05%
2020/07/08	2	66.95	0	0.00	67.60	2	10,258	0.02%
2020/07/07	8	67.75	3	67.20	66.70	5	10,186	0.05%
2020/07/06	28	67.78	0	0.00	68.00	28	10,039	0.28%
2020/07/03	1	66.30	0	0.00	66.90	1	9,910	0.01%
2020/07/02	10	65.85	10	65.20	65.90	0	9,817	0.00%
2020/07/01	1	64.30	2	64.20	64.30	-1	9,704	-0.01%
2020/06/30	3	64.47	0	0.00	64.30	3	9,635	0.03%
2020/06/29	0	0.00	1	63.60	64.20	-1	9,556	-0.01%
2020/06/24	23	63.73	11	63.40	64.00	12	9,483	0.13%
2020/06/23	0	0.00	3	63.10	63.10	-3	9,367	-0.03%
2020/06/22	0	0.00	1	62.90	62.90	-1	9,351	-0.01%
2020/06/19	0	0.00	13	62.28	62.90	-13	9,352	-0.14%
2020/06/18	2	62.10	7	62.26	62.30	-5	9,280	-0.05%
2020/06/17	0	0.00	2	61.75	61.70	-2	9,204	-0.02%
2020/06/16	11	61.74	0	0.00	61.90	11	9,236	0.12%
2020/06/15	11	62.00	2	61.10	61.00	9	9,285	0.10%
2020/06/12	1	59.70	2	60.70	61.00	-1	9,248	-0.01%
2020/06/11	2	61.00	1	61.60	60.70	1	9,251	0.01%
2020/06/09	2	62.05	1	61.70	61.90	1	9,132	0.01%
2020/06/08	10	63.30	11	63.10	63.10	-1	9,098	-0.01%
2020/06/05	2	62.35	2	62.65	62.80	0	8,902	0.00%
2020/06/04	11	61.51	2	61.50	61.50	9	8,719	0.10%
2020/06/02	0	0.00	4	61.68	61.30	-4	8,577	-0.05%
2020/06/01	2	61.70	5	61.66	61.70	-3	8,496	-0.04%
2020/05/29	1	61.40	0	0.00	61.40	1	8,429	0.01%
2020/05/27	1	60.90	26	61.03	61.40	-25	8,324	-0.30%
2020/05/26	3	61.07	10	61.00	61.10	-7	8,290	-0.08%
2020/05/25	0	0.00	1	60.20	60.70	-1	8,155	-0.01%
2020/05/22	25	60.75	5	60.56	60.20	20	8,059	0.25%
2020/05/21	22	59.28	13	59.75	59.70	9	7,789	0.12%
2020/05/20	1	58.60	2	58.80	58.40	-1	7,631	-0.01%
2020/05/19	4	58.78	0	0.00	58.80	4	7,618	0.05%
2020/05/18	2	58.50	0	0.00	58.20	2	7,609	0.03%
2020/05/15	2	58.00	0	0.00	58.90	2	7,552	0.03%
2020/05/14	13	58.46	1	58.20	58.10	12	7,383	0.16%
2020/05/13	7	60.67	1	60.70	60.80	6	7,110	0.08%
2020/05/12	10	61.32	19	61.25	61.30	-9	6,963	-0.13%
2020/05/11	0	0.00	2	61.70	61.40	-2	6,866	-0.03%
2020/05/08	6	61.08	7	61.20	60.80	-1	6,743	-0.01%
2020/05/07	8	59.29	2	59.30	59.50	6	6,377	0.09%
2020/05/06	0	0.00	6	59.25	59.00	-6	6,287	-0.10%
2020/05/05	3	58.57	16	58.65	59.20	-13	6,175	-0.21%
2020/05/04	8	58.66	0	0.00	59.00	8	5,859	0.14%
2020/04/30	2	55.30	12	54.98	56.60	-10	5,207	-0.19%
2020/04/29	0	0.00	6	54.10	54.20	-6	5,088	-0.12%
2020/04/28	6	53.62	0	0.00	54.00	6	5,101	0.12%
2020/04/24	3	52.80	3	53.00	53.00	0	5,093	0.00%
2020/04/23	3	52.60	2	52.70	52.60	1	5,093	0.02%
2020/04/22	4	52.60	3	52.70	52.60	1	5,010	0.02%
2020/04/21	6	53.42	0	0.00	53.10	6	4,869	0.12%
2020/04/20	18	57.53	5	57.70	57.30	13	4,575	0.28%
2020/04/17	0	0.00	2	55.50	56.00	-2	4,292	-0.05%
2020/04/16	10	53.68	0	0.00	54.40	10	4,181	0.24%
2020/04/15	3	53.83	0	0.00	53.80	3	4,173	0.07%
2020/04/13	3	53.83	1	53.90	53.60	2	4,114	0.05%
2020/04/07	20	51.75	20	52.75	52.60	0	4,269	0.00%
2020/03/27	0	0.00	1	50.90	50.50	-1	4,142	-0.02%
2020/03/24	3	46.73	0	0.00	46.75	3	4,033	0.07%
2020/03/19	1	45.10	1	45.30	45.10	0	4,310	0.00%
2020/03/18	0	0.00	15	50.77	50.10	-15	4,301	-0.35%
2020/03/17	0	0.00	3	52.20	51.00	-3	4,312	-0.07%
2020/03/16	0	54.00	0	0.00	53.60	0	4,319	0.00%
2020/03/12	3	55.10	2	55.50	54.70	1	4,346	0.02%
2020/03/09	4	58.30	0	0.00	57.60	4	4,873	0.08%
2020/03/05	0	60.20	0	0.00	59.80	0	4,914	0.00%
2020/03/03	1	59.00	0	0.00	58.70	1	5,164	0.02%
2020/03/02	2	58.50	0	0.00	58.20	2	5,453	0.04%
2020/02/26	1	59.70	0	0.00	59.30	1	5,731	0.02%
2020/02/21	0	60.20	0	0.00	60.00	0	5,704	0.00%
2020/02/20	3	60.30	0	0.00	60.40	3	5,729	0.05%
2020/02/19	1	60.60	0	0.00	60.30	1	5,715	0.02%
2020/02/13	0	0.00	2	62.50	61.00	-2	5,677	-0.04%
2020/02/10	2	59.80	0	0.00	60.00	2	5,684	0.04%
2020/02/04	0	0.00	1	60.60	60.80	-1	6,003	-0.02%
2020/01/31	1	60.60	1	60.50	60.60	0	6,006	0.00%
2020/01/17	5	65.30	1	65.30	65.70	4	6,026	0.07%
2020/01/15	0	0.00	1	66.40	66.60	-1	6,115	-0.02%
2020/01/13	2	66.15	6	66.17	66.10	-4	6,246	-0.06%
2020/01/08	0	0.00	7	63.84	64.00	-7	6,401	-0.11%
2020/01/07	21	65.15	20	64.50	64.30	1	6,423	0.02%
2020/01/06	10	66.40	10	65.10	64.80	0	6,394	0.00%
2020/01/03	29	67.19	5	68.40	67.20	24	6,405	0.37%
2020/01/02	10	67.61	11	67.94	68.40	-1	6,381	-0.02%
2019/12/30	2	67.80	0	0.00	67.40	2	6,351	0.03%
2019/12/23	0	0.00	2	66.50	66.20	-2	6,485	-0.03%
2019/12/20	0	0.00	5	66.80	66.80	-5	6,508	-0.08%
2019/12/19	1	66.70	11	67.03	67.30	-10	6,508	-0.15%
2019/12/18	0	0.00	1	67.80	67.50	-1	6,518	-0.02%
2019/12/17	0	0.00	10	67.30	67.20	-10	6,526	-0.15%
2019/12/16	0	0.00	1	67.20	66.40	-1	6,471	-0.02%
2019/12/13	1	64.40	3	65.53	66.10	-2	6,351	-0.03%
2019/12/12	1	65.60	0	0.00	65.30	1	6,471	0.02%
2019/12/09	0	0.00	3	66.00	66.10	-3	6,643	-0.05%
2019/12/05	0	0.00	3	65.43	65.50	-3	6,614	-0.05%
2019/12/04	5	63.30	0	0.00	63.90	5	6,409	0.08%
2019/12/03	1	62.40	0	0.00	62.50	1	6,279	0.02%
2019/11/29	1	62.90	0	0.00	62.80	1	6,357	0.02%
2019/11/27	3	61.33	7	62.89	62.60	-4	6,228	-0.06%
2019/11/26	0	0.00	3	63.40	62.30	-3	5,915	-0.05%
2019/11/25	0	0.00	2	61.40	61.90	-2	5,640	-0.04%
2019/11/19	2	60.70	0	0.00	60.60	2	5,754	0.03%
2019/11/15	0	0.00	1	61.00	61.50	-1	5,763	-0.02%
2019/11/13	1	60.40	0	0.00	60.40	1	5,748	0.02%
2019/11/12	1	60.30	0	0.00	60.30	1	5,779	0.02%
2019/11/05	2	62.30	0	0.00	62.20	2	5,800	0.03%
2019/10/29	2	61.10	0	0.00	59.90	2	5,913	0.03%
2019/10/28	1	61.10	0	0.00	61.20	1	5,865	0.02%
2019/10/25	0	0.00	1	61.70	61.20	-1	5,863	-0.02%
2019/10/24	3	61.93	1	61.70	62.00	2	5,906	0.03%
2019/10/18	1	58.90	6	59.55	59.60	-5	6,050	-0.08%
2019/10/17	3	58.40	0	0.00	58.50	3	6,041	0.05%
2019/10/15	0	0.00	4	57.95	57.70	-4	6,207	-0.06%
2019/10/08	12	58.03	0	0.00	57.50	12	6,326	0.19%
2019/10/04	0	0.00	6	59.20	59.20	-6	6,556	-0.09%
2019/10/01	7	57.74	0	0.00	58.40	7	6,620	0.11%
2019/09/27	0	0.00	1	57.60	57.50	-1	6,683	-0.01%
2019/09/24	1	59.00	2	59.15	58.80	-1	7,255	-0.01%
2019/09/23	0	0.00	1	58.20	58.60	-1	7,281	-0.01%
2019/09/20	2	58.65	0	0.00	58.50	2	7,282	0.03%
2019/09/18	0	0.00	3	59.83	59.70	-3	7,220	-0.04%
2019/09/17	4	59.55	14	59.73	59.50	-10	7,192	-0.14%
2019/09/16	13	61.35	6	61.47	61.00	7	7,126	0.10%
2019/09/12	3	63.67	3	63.77	63.40	0	7,180	0.00%
2019/09/11	2	62.95	0	0.00	63.50	2	7,329	0.03%
2019/09/10	1	63.10	3	63.70	63.00	-2	7,299	-0.03%
2019/09/06	1	64.50	10	65.20	64.30	-9	7,277	-0.12%
2019/09/05	5	64.50	0	0.00	64.10	5	7,245	0.07%
2019/09/04	6	63.80	3	63.60	63.80	3	7,168	0.04%
2019/09/03	22	63.87	5	63.40	63.40	17	7,294	0.23%
2019/08/30	0	0.00	12	62.42	62.60	-12	7,377	-0.16%
2019/08/28	0	0.00	2	60.75	60.90	-2	7,596	-0.03%
2019/08/27	1	61.00	0	0.00	60.50	1	7,664	0.01%
2019/08/26	0	0.00	3	60.80	60.60	-3	7,810	-0.04%
2019/08/23	0	0.00	2	62.30	62.30	-2	7,845	-0.03%
2019/08/22	1	62.10	0	0.00	61.90	1	7,863	0.01%
2019/08/21	2	62.30	1	61.90	62.20	1	7,882	0.01%
2019/08/14	2	62.80	0	0.00	62.10	2	9,019	0.02%
2019/08/12	3	62.30	0	0.00	62.50	3	9,207	0.03%
2019/08/08	3	62.43	0	0.00	62.40	3	9,224	0.03%
2019/08/05	1	60.90	2	60.80	61.10	-1	9,370	-0.01%
2019/08/02	3	61.00	0	0.00	60.80	3	9,463	0.03%
2019/07/31	1	62.30	0	0.00	63.10	1	9,303	0.01%
2019/07/30	4	63.38	0	0.00	63.30	4	9,468	0.04%
2019/07/24	9	67.46	15	67.23	67.30	-6	10,078	-0.06%
2019/07/22	1	67.00	1	67.30	67.30	0	10,012	0.00%
2019/07/19	0	0.00	1	66.00	66.40	-1	10,063	-0.01%
2019/07/18	2	66.30	1	64.90	65.10	1	10,122	0.01%
2019/07/17	3	66.37	0	0.00	67.00	3	10,026	0.03%
2019/07/16	0	0.00	2	66.50	67.00	-2	10,032	-0.02%
2019/07/15	2	65.90	2	65.50	66.00	0	9,885	0.00%
2019/07/12	2	65.40	3	65.47	65.50	-1	9,921	-0.01%
2019/07/11	2	65.50	3	65.80	65.50	-1	9,976	-0.01%
2019/07/09	1	65.20	1	64.60	64.70	0	9,934	0.00%
2019/07/08	2	64.80	0	0.00	65.00	2	10,023	0.02%
2019/07/05	4	64.63	3	64.80	64.90	1	10,056	0.01%
2019/07/04	2	64.90	0	0.00	64.80	2	10,070	0.02%
2019/07/03	0	0.00	4	64.27	64.60	-4	10,040	-0.04%
2019/07/02	7	65.23	3	64.60	65.60	4	9,969	0.04%
2019/07/01	3	63.90	12	65.08	64.90	-9	9,925	-0.09%
2019/06/28	0	0.00	10	61.00	60.50	-10	9,612	-0.10%
2019/06/21	1	62.90	0	0.00	60.80	1	9,674	0.01%
2019/06/20	11	61.94	0	0.00	61.80	11	9,584	0.11%
2019/06/14	1	57.60	1	56.30	56.30	0	9,938	0.00%
2019/06/13	10	58.00	0	0.00	58.10	10	9,936	0.10%
2019/06/06	3	55.47	1	55.80	55.10	2	9,743	0.02%
2019/06/05	2	57.10	2	56.60	56.60	0	9,652	0.00%
2019/06/04	22	57.18	2	55.80	55.80	20	9,555	0.21%
2019/05/31	0	0.00	6	57.53	58.30	-6	9,479	-0.06%
2019/05/29	4	55.10	0	0.00	55.10	4	9,420	0.04%
2019/05/27	1	55.40	0	0.00	54.70	1	9,378	0.01%
2019/05/24	5	56.20	5	55.50	55.60	0	9,242	0.00%
2019/05/23	2	56.10	8	55.58	55.60	-6	9,259	-0.06%
2019/05/22	3	62.93	0	0.00	61.60	3	8,835	0.03%
2019/05/21	12	61.54	1	62.70	62.70	11	8,704	0.13%
2019/05/17	11	66.66	8	65.00	64.80	3	8,522	0.04%
2019/05/16	1	68.60	3	68.10	67.30	-2	8,512	-0.02%
2019/05/15	1	68.70	1	69.40	68.80	0	8,547	0.00%
2019/05/14	2	67.70	27	65.40	68.20	-25	8,587	-0.29%
2019/05/13	0	0.00	3	67.60	67.60	-3	8,553	-0.04%
2019/05/10	1	70.30	10	71.50	70.30	-9	8,577	-0.10%
2019/05/09	25	71.54	9	71.56	71.70	16	8,565	0.19%
2019/05/08	14	72.00	10	71.80	72.10	4	8,627	0.05%
2019/05/07	16	73.28	5	74.40	73.00	11	8,588	0.13%
2019/05/06	11	69.95	2	71.60	72.10	9	8,464	0.11%
2019/05/03	0	0.00	3	72.90	72.70	-3	8,301	-0.04%
2019/05/02	2	71.40	0	0.00	71.30	2	8,258	0.02%
2019/04/29	3	71.27	0	0.00	70.10	3	8,247	0.04%
2019/04/26	3	71.30	2	72.60	71.30	1	8,221	0.01%
2019/04/25	2	72.50	1	72.50	72.50	1	8,158	0.01%
2019/04/24	1	72.00	5	72.10	71.20	-4	8,092	-0.05%
2019/04/23	3	70.00	3	69.80	70.30	0	8,014	0.00%
2019/04/19	0	0.00	2	70.00	69.60	-2	7,859	-0.03%
2019/04/18	5	70.30	1	72.20	69.40	4	7,908	0.05%
2019/04/16	1	70.00	19	68.96	71.00	-18	7,812	-0.23%
2019/04/15	2	69.15	19	69.44	69.00	-17	7,722	-0.22%
2019/04/12	6	69.60	174	69.75	69.20	-168	7,806	-2.15%	大賣/鉅額交易
2019/04/11	0	0.00	125	72.46	72.10	-125	7,751	-1.61%	大賣/鉅額交易
2019/04/10	0	0.00	1	71.70	72.00	-1	7,716	-0.01%
2019/04/09	8	72.25	4	72.10	72.20	4	7,665	0.05%
2019/04/08	6	73.45	0	0.00	73.10	6	7,654	0.08%
2019/04/03	2	73.55	13	73.32	73.50	-11	7,618	-0.14%
2019/04/02	15	72.33	5	72.90	72.00	10	7,558	0.13%
2019/04/01	4	72.03	2	72.70	72.50	2	7,552	0.03%
2019/03/29	1	71.30	3	71.67	71.00	-2	7,477	-0.03%
2019/03/28	0	0.00	5	71.18	70.60	-5	7,486	-0.07%
2019/03/27	0	0.00	7	70.79	71.10	-7	7,489	-0.09%
2019/03/26	4	70.98	9	71.09	71.00	-5	7,478	-0.07%
2019/03/25	5	70.78	8	71.15	71.20	-3	7,445	-0.04%
2019/03/22	21	73.38	10	72.44	72.30	11	7,390	0.15%
2019/03/21	7	75.41	2	74.70	75.00	5	7,272	0.07%
2019/03/20	7	75.24	4	76.15	75.50	3	7,225	0.04%
2019/03/19	12	73.78	14	74.73	75.30	-2	7,156	-0.03%
2019/03/18	1	68.70	3	69.90	70.00	-2	6,847	-0.03%
2019/03/15	1	70.20	3	69.50	69.10	-2	6,800	-0.03%
2019/03/14	2	69.00	10	69.00	69.00	-8	6,800	-0.12%
2019/03/13	10	68.26	0	0.00	68.50	10	6,946	0.14%
2019/03/12	0	0.00	5	69.00	68.20	-5	7,133	-0.07%
2019/03/11	3	68.30	0	0.00	68.20	3	7,398	0.04%
2019/03/07	2	67.70	0	0.00	67.80	2	7,544	0.03%
2019/03/06	4	68.20	0	0.00	68.00	4	7,654	0.05%
2019/03/04	5	67.00	0	0.00	67.20	5	7,760	0.06%
2019/02/26	52	68.45	0	0.00	67.20	52	7,679	0.68%
2019/02/25	131	68.38	0	0.00	68.10	131	7,671	1.71%	大買/鉅額交易
2019/02/22	157	67.93	1	69.70	67.80	156	7,692	2.03%	大買/鉅額交易
2019/02/19	0	0.00	50	66.50	65.80	-50	7,634	-0.65%
2019/02/15	4	68.85	2	69.75	68.50	2	7,661	0.03%
2019/02/14	10	67.80	10	67.60	68.00	0	7,634	0.00%
2019/02/11	30	67.40	2	66.90	67.80	28	7,714	0.36%
2019/01/30	20	66.20	3	66.20	66.00	17	7,873	0.22%
2019/01/25	1	63.80	0	0.00	63.40	1	8,103	0.01%
2019/01/24	1	61.40	4	63.60	63.90	-3	8,265	-0.04%
2019/01/23	2	61.50	0	0.00	61.70	2	8,199	0.02%
2019/01/22	0	0.00	1	64.60	65.10	-1	7,988	-0.01%
2019/01/21	1	64.00	2	64.60	64.30	-1	7,936	-0.01%
2019/01/17	0	0.00	1	63.20	61.80	-1	7,972	-0.01%
2019/01/16	0	0.00	4	63.00	63.50	-4	7,960	-0.05%
2019/01/15	0	0.00	3	62.07	62.30	-3	7,913	-0.04%
2019/01/14	4	60.93	0	0.00	60.90	4	7,925	0.05%
2019/01/11	0	0.00	2	62.00	60.90	-2	7,973	-0.03%
2019/01/10	3	60.40	0	0.00	61.40	3	7,984	0.04%
2019/01/09	0	0.00	1	60.40	60.30	-1	8,001	-0.01%
2019/01/07	0	0.00	1	58.20	57.50	-1	7,979	-0.01%
2019/01/04	1	56.80	0	0.00	56.40	1	8,016	0.01%
2018/12/26	0	0.00	1	60.80	60.80	-1	8,213	-0.01%
2018/12/25	3	60.70	0	0.00	60.10	3	8,312	0.04%
2018/12/24	0	0.00	2	62.95	62.30	-2	8,307	-0.02%
2018/12/21	5	61.04	0	0.00	62.80	5	8,358	0.06%
2018/12/19	0	0.00	7	60.80	60.80	-7	8,554	-0.08%
2018/12/17	3	61.00	0	0.00	61.10	3	8,657	0.03%
2018/12/14	2	60.40	0	0.00	60.60	2	8,772	0.02%
2018/12/13	2	61.50	0	0.00	61.50	2	8,770	0.02%
2018/12/12	0	0.00	5	63.20	62.00	-5	8,743	-0.06%
2018/12/11	3	60.50	0	0.00	61.50	3	8,564	0.04%
2018/12/06	2	60.10	2	58.85	58.20	0	8,607	0.00%
2018/12/05	1	62.70	1	62.40	62.60	0	8,527	0.00%
2018/12/04	3	63.23	0	0.00	63.10	3	8,441	0.04%
2018/12/03	10	60.60	0	0.00	61.00	10	8,220	0.12%
2018/11/29	0	0.00	1	60.70	59.90	-1	8,257	-0.01%
2018/11/28	1	58.00	0	0.00	59.00	1	8,210	0.01%
2018/11/20	0	0.00	20	54.75	55.80	-20	8,547	-0.23%
2018/11/19	10	54.35	0	0.00	54.10	10	8,406	0.12%
2018/11/15	0	0.00	10	54.60	55.90	-10	8,243	-0.12%
2018/11/14	11	53.81	0	0.00	53.50	11	8,119	0.14%
2018/11/08	0	0.00	10	54.40	53.80	-10	7,904	-0.13%
2018/11/07	11	54.99	1	55.30	54.80	10	7,787	0.13%
2018/11/05	1	60.50	0	0.00	59.30	1	7,507	0.01%
2018/11/02	1	60.00	1	61.20	61.40	0	7,391	0.00%
2018/11/01	0	0.00	1	61.10	61.10	-1	7,228	-0.01%
2018/10/25	0	0.00	1	54.70	53.70	-1	6,943	-0.01%
2018/10/24	1	58.70	1	58.50	58.00	0	6,925	0.00%
2018/10/18	0	0.00	14	57.06	57.20	-14	6,855	-0.20%
2018/10/15	1	56.00	0	0.00	55.20	1	6,948	0.01%
2018/10/11	5	54.80	2	51.20	54.10	3	7,002	0.04%
2018/10/09	0	0.00	3	54.20	54.40	-3	6,935	-0.04%
2018/10/05	3	57.80	0	0.00	55.10	3	7,012	0.04%
2018/10/01	1	60.70	1	61.00	60.70	0	7,363	0.00%
2018/09/28	1	59.70	0	0.00	59.00	1	7,398	0.01%
2018/09/27	1	59.70	5	58.30	59.00	-4	7,422	-0.05%
2018/09/21	1	61.10	0	0.00	61.00	1	7,262	0.01%
2018/09/20	1	60.90	0	0.00	61.00	1	7,221	0.01%
2018/09/14	5	65.80	1	66.70	65.80	4	7,265	0.06%
2018/09/13	0	0.00	3	65.07	65.60	-3	7,211	-0.04%
2018/09/11	20	64.90	20	66.48	67.50	0	7,060	0.00%
2018/09/10	20	66.55	20	66.05	66.00	0	6,972	0.00%
2018/09/07	23	69.61	25	68.80	68.40	-2	6,897	-0.03%
2018/09/06	1	68.70	0	0.00	70.20	1	6,824	0.01%
2018/09/05	20	69.98	20	70.00	70.00	0	6,777	0.00%
2018/09/04	0	0.00	2	70.40	70.30	-2	6,672	-0.03%
2018/09/03	1	68.50	0	0.00	68.50	1	6,594	0.02%
2018/08/31	1	69.30	0	0.00	70.30	1	6,509	0.02%
2018/08/30	3	69.77	5	70.48	68.80	-2	6,386	-0.03%
2018/08/29	1	67.60	1	67.40	67.90	0	6,219	0.00%
2018/08/28	1	64.50	0	0.00	64.80	1	6,063	0.02%
2018/08/27	0	0.00	5	64.40	64.00	-5	6,052	-0.08%
2018/08/24	0	0.00	5	63.60	64.40	-5	6,091	-0.08%
2018/08/23	10	64.85	1	64.90	64.50	9	6,137	0.15%
2018/08/20	1	63.20	0	0.00	63.10	1	6,436	0.02%
2018/08/17	1	64.30	0	0.00	64.00	1	6,465	0.02%
2018/08/16	0	0.00	10	64.50	64.90	-10	6,473	-0.15%
2018/08/15	10	63.00	0	0.00	63.30	10	6,466	0.15%
2018/08/14	0	0.00	2	64.60	64.50	-2	6,455	-0.03%
2018/08/13	12	65.65	10	63.70	63.50	2	6,418	0.03%
2018/08/10	0	0.00	3	65.63	66.90	-3	6,285	-0.05%
2018/08/09	0	0.00	2	66.00	66.00	-2	6,275	-0.03%
2018/08/06	1	68.50	0	0.00	67.90	1	6,283	0.02%
2018/08/03	1	66.10	0	0.00	66.90	1	6,323	0.02%
2018/08/01	0	0.00	10	66.80	65.90	-10	6,320	-0.16%
2018/07/31	2	65.60	8	66.10	65.80	-6	6,390	-0.09%
2018/07/30	12	66.73	0	0.00	66.30	12	6,429	0.19%
2018/07/27	4	67.53	3	68.17	67.50	1	6,464	0.02%
2018/07/26	0	0.00	1	67.30	67.30	-1	6,523	-0.02%
2018/07/25	0	0.00	1	67.00	67.10	-1	6,650	-0.02%
2018/07/24	0	0.00	6	68.25	68.30	-6	6,579	-0.09%
2018/07/20	6	68.72	1	69.40	67.60	5	6,600	0.08%
2018/07/18	2	68.35	3	68.20	68.70	-1	6,582	-0.02%
2018/07/17	12	68.57	6	68.57	68.60	6	6,553	0.09%
2018/07/16	12	67.43	0	0.00	67.20	12	6,443	0.19%
2018/07/12	3	67.30	5	68.56	66.60	-2	6,459	-0.03%
2018/07/11	4	66.00	4	67.20	67.20	0	6,367	0.00%
2018/07/10	7	66.46	2	67.00	67.00	5	6,380	0.08%
2018/07/09	4	66.35	4	66.78	66.90	0	6,331	0.00%
2018/07/06	1	64.00	0	0.00	63.00	1	6,209	0.02%
2018/07/05	0	0.00	1	65.70	64.60	-1	6,229	-0.02%
2018/07/04	2	65.50	2	65.45	64.40	0	6,281	0.00%
2018/06/28	1	60.10	3	60.30	60.10	-2	6,260	-0.03%
2018/06/27	3	60.50	0	0.00	60.60	3	6,340	0.05%
2018/06/26	2	59.95	1	59.90	60.10	1	6,554	0.02%
2018/06/14	0	0.00	6	64.53	64.30	-6	7,251	-0.08%
2018/06/11	2	64.65	0	0.00	64.50	2	7,459	0.03%
2018/06/08	2	65.95	0	0.00	65.90	2	7,500	0.03%
2018/06/07	0	0.00	15	66.10	66.00	-15	7,717	-0.19%
2018/06/06	2	66.35	3	66.07	66.10	-1	7,722	-0.01%
2018/05/30	0	0.00	2	64.00	63.50	-2	7,992	-0.03%
2018/05/29	3	65.77	1	66.80	64.90	2	8,167	0.02%
2018/05/28	2	64.70	0	0.00	65.30	2	8,128	0.02%
2018/05/21	9	63.90	0	0.00	63.90	9	8,905	0.10%
2018/05/17	0	0.00	1	64.00	64.40	-1	9,066	-0.01%
2018/05/11	0	0.00	2	62.40	62.00	-2	9,289	-0.02%
2018/05/09	1	59.60	0	0.00	60.20	1	9,260	0.01%
2018/05/08	1	60.20	1	59.00	59.80	0	9,247	0.00%
2018/05/07	7	57.37	0	0.00	57.00	7	9,287	0.08%
2018/05/04	0	0.00	5	58.80	58.80	-5	9,340	-0.05%
2018/05/03	2	60.35	1	59.00	59.00	1	9,347	0.01%
2018/05/02	0	0.00	1	62.00	62.60	-1	9,378	-0.01%
2018/04/27	2	57.70	2	57.35	57.60	0	9,469	0.00%
2018/04/26	0	0.00	1	60.60	59.30	-1	9,446	-0.01%
2018/04/25	2	60.70	1	59.60	59.60	1	9,596	0.01%
2018/04/20	0	0.00	2	64.10	64.30	-2	9,786	-0.02%
2018/04/19	5	64.34	0	0.00	64.60	5	10,048	0.05%
2018/04/17	0	0.00	11	64.30	64.50	-11	10,495	-0.10%
2018/04/16	1	62.00	0	0.00	62.00	1	10,372	0.01%
2018/04/12	0	0.00	8	63.10	63.10	-8	10,241	-0.08%
2018/04/11	1	63.80	0	0.00	63.30	1	10,183	0.01%
2018/04/03	3	65.00	3	64.63	64.40	0	9,903	0.00%
2018/04/02	0	0.00	2	66.30	66.30	-2	9,875	-0.02%
2018/03/30	3	67.90	0	0.00	67.30	3	9,954	0.03%
2018/03/29	11	67.01	0	0.00	68.50	11	10,020	0.11%
2018/03/28	5	64.00	5	62.70	64.00	0	9,747	0.00%
2018/03/27	8	65.40	0	0.00	65.40	8	9,494	0.08%
2018/03/26	1	67.40	0	0.00	66.60	1	9,229	0.01%
2018/03/21	2	70.50	3	69.70	69.50	-1	9,133	-0.01%
2018/03/19	1	70.50	1	70.40	70.00	0	9,612	0.00%
2018/03/16	1	69.90	1	69.80	71.60	0	9,597	0.00%
2018/03/15	0	0.00	2	71.15	71.20	-2	9,530	-0.02%
2018/03/14	3	69.17	4	69.90	70.20	-1	9,456	-0.01%
2018/03/13	3	70.57	2	70.35	69.30	1	9,385	0.01%
2018/03/12	0	0.00	1	69.20	68.00	-1	9,170	-0.01%
2018/03/07	1	68.70	0	0.00	68.30	1	9,197	0.01%
2018/03/06	0	0.00	1	69.20	70.00	-1	9,313	-0.01%
2018/03/05	12	68.93	2	68.70	67.30	10	9,315	0.11%
2018/03/02	3	67.70	1	68.50	70.10	2	9,268	0.02%
2018/03/01	2	67.55	0	0.00	67.40	2	9,158	0.02%
2018/02/27	1	70.00	0	0.00	68.50	1	9,426	0.01%
2018/02/26	6	70.40	6	70.87	70.80	0	9,317	0.00%
2018/02/23	2	70.30	3	68.80	70.30	-1	9,106	-0.01%
2018/02/08	1	65.20	1	65.20	65.20	0	8,771	0.00%
2018/02/07	2	64.35	1	64.80	63.30	1	8,799	0.01%
2018/01/29	2	69.60	2	69.00	69.30	0	8,766	0.00%
2018/01/25	3	66.17	3	66.77	66.70	0	8,749	0.00%
2018/01/24	0	0.00	1	64.80	66.20	-1	8,670	-0.01%
2018/01/23	3	66.27	2	67.30	64.50	1	8,576	0.01%
2018/01/22	3	66.40	3	66.60	66.80	0	8,594	0.00%
2018/01/19	0	0.00	2	66.40	66.30	-2	8,681	-0.02%
2018/01/18	0	0.00	1	65.70	65.50	-1	8,722	-0.01%
2018/01/17	1	64.10	0	0.00	64.50	1	8,627	0.01%
2018/01/16	0	0.00	2	64.00	65.00	-2	8,693	-0.02%
2018/01/12	1	61.70	2	61.50	61.50	-1	8,642	-0.01%
2018/01/11	0	0.00	2	59.55	60.90	-2	8,590	-0.02%
2018/01/08	0	0.00	1	57.20	58.00	-1	8,802	-0.01%
2018/01/04	1	56.30	0	0.00	57.00	1	9,268	0.01%