頎邦 (6147)-統一-台南券商分點個股進出

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
78.6
漲跌
▼0.3
漲幅
-0.38%
成交量
5,061張
產業
上櫃半導體類股
1170人加入追蹤

立即追蹤
本地時間:14:30(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－統一-台南券商分點個股進出

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

統一-台南券商分點個股進出
統一-台南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
2024/05/20	0	0.00	2	78.50	78.90	-2	7,173	-0.03%
2024/05/17	1.3	76.72	0	0.00	77.30	1.3	7,101	0.02%
2024/05/15	1	79.00	0	0.00	78.60	1	7,051	0.01%
2024/05/14	0	0.00	0.2	78.92	78.50	-0.2	7,069	0.00%
2024/05/13	0	0.00	7	78.69	79.30	-7	7,021	-0.10%
2024/05/10	0	0.00	1	78.10	76.70	-1	6,947	-0.01%
2024/05/09	0	0.00	31.1	78.30	77.80	-31.1	6,878	-0.45%
2024/05/08	1	76.49	3	77.00	75.80	-2	6,760	-0.03%
2024/05/07	3	76.43	0	0.00	76.00	3	6,751	0.04%
2024/05/06	1	77.50	0	0.00	77.50	1	6,713	0.01%
2024/05/03	0	0.00	3	78.10	77.90	-3	6,684	-0.04%
2024/05/02	1	76.80	3	77.23	77.30	-2	6,632	-0.03%
2024/04/30	11	75.52	0	0.00	76.10	11	6,568	0.17%
2024/04/25	0	0.00	1	76.80	77.00	-1	6,459	-0.02%
2024/04/24	1	74.60	2	75.50	76.10	-1	6,467	-0.02%
2024/04/23	0	74.10	0	0.00	74.20	0	6,445	0.00%
2024/04/22	2	73.79	0	0.00	73.30	2	6,438	0.03%
2024/04/19	2	74.65	1	75.70	74.40	1	6,346	0.02%
2024/04/18	4	76.58	0	0.00	75.70	4	6,237	0.06%
2024/04/15	0	0.00	2	77.85	77.80	-2	6,135	-0.03%
2024/04/11	1	76.70	0	0.00	77.10	1	6,169	0.02%
2024/04/08	1	75.80	0	0.00	76.30	1	6,319	0.02%
2024/04/03	1	76.10	5	76.30	76.00	-4	6,314	-0.06%
2024/03/29	0	0.00	10	79.23	79.00	-10	6,260	-0.16%
2024/03/28	1	76.90	6	77.67	77.90	-5	5,909	-0.08%
2024/03/27	2	74.95	2	76.30	75.80	0	5,749	0.00%
2024/03/26	1	74.00	1	74.00	73.90	0	5,745	0.00%
2024/03/25	5	74.94	1	75.10	75.10	4	5,797	0.07%
2024/03/22	2	76.00	0	0.00	75.70	2	5,850	0.03%
2024/03/21	3	78.80	1	78.10	78.20	2	5,888	0.03%
2024/03/20	0	0.00	1	77.60	77.60	-1	5,965	-0.02%
2024/03/19	2	80.50	12	80.13	78.50	-10	6,188	-0.16%
2024/03/15	2	76.80	0	0.00	76.50	2	6,014	0.03%
2024/03/14	1	77.70	1	78.30	77.50	0	5,953	0.00%
2024/03/13	0	0.00	2	79.00	79.00	-2	5,829	-0.03%
2024/03/12	1	77.50	9	77.20	76.80	-8	5,618	-0.14%
2024/03/11	3	75.00	14	75.44	75.70	-11	5,522	-0.20%
2024/03/08	41	76.50	51	76.74	75.40	-10	5,481	-0.18%
2024/03/07	5	74.50	3	74.60	74.60	2	5,104	0.04%
2024/03/06	1	72.70	2	73.40	73.80	-1	5,033	-0.02%
2024/03/04	0	0.00	1	72.90	72.90	-1	5,058	-0.02%
2024/03/01	3.4	71.71	0	0.00	71.30	3.4	5,042	0.07%
2024/02/29	0	0.00	4	71.10	71.00	-4	5,009	-0.08%
2024/02/27	0	0.00	3.2	72.11	71.70	-3.2	4,957	-0.06%
2024/02/26	20	73.75	0	0.00	73.70	20	4,901	0.41%
2024/02/23	9	73.80	2	75.30	74.00	7	4,829	0.14%
2024/02/21	1	71.40	0	0.00	71.10	1	4,489	0.02%
2024/02/20	0	0.00	1	70.80	70.40	-1	4,458	-0.02%
2024/02/19	1	70.00	1	71.00	71.00	0	4,447	0.00%
2024/02/15	3	69.57	0	0.00	69.60	3	4,372	0.07%
2024/02/05	0	70.90	0	0.00	71.00	0	4,309	0.00%
2024/02/02	4	71.10	1	71.10	71.30	3	4,281	0.07%
2024/02/01	0	71.20	0	0.00	71.40	0	4,233	0.00%
2024/01/31	0	71.30	2	71.10	72.00	-2	4,209	-0.05%
2024/01/30	0.1	72.07	1	71.60	71.60	-0.9	4,194	-0.02%
2024/01/29	1	72.60	0	0.00	72.60	1	4,192	0.02%
2024/01/26	0	73.30	0	0.00	73.20	0	4,196	0.00%
2024/01/25	10	74.40	10	73.90	73.90	0	4,201	0.00%
2024/01/24	0	0.00	0.5	74.20	74.20	-0.5	4,207	-0.01%
2024/01/23	3	74.20	2	74.40	74.20	1	4,222	0.02%
2024/01/22	1	73.30	1	73.50	73.50	0	4,214	0.00%
2024/01/18	0	0.00	1	72.80	73.00	-1	4,239	-0.02%
2024/01/17	1	73.50	0	0.00	73.00	1	4,229	0.02%
2024/01/09	1	72.50	0	0.00	72.00	1	4,147	0.02%
2024/01/08	0	73.10	1	73.30	72.80	-1	4,160	-0.02%
2024/01/04	1	73.81	1	74.50	74.50	0	4,072	0.00%
2024/01/03	1	73.80	2	73.80	74.30	-1	4,021	-0.02%
2024/01/02	0	0.00	1	73.20	73.80	-1	3,963	-0.03%
2023/12/27	1	72.90	0	0.00	72.90	1	3,858	0.03%
2023/12/26	2	71.90	1	72.10	72.30	1	3,821	0.03%
2023/12/25	0	72.70	3	72.70	72.30	-3	3,766	-0.08%
2023/12/20	3	73.17	1	73.40	74.00	2	3,558	0.06%
2023/12/19	1.3	73.22	0.1	73.50	72.60	1.2	3,435	0.04%
2023/12/18	4	75.60	0	0.00	75.30	4	3,301	0.12%
2023/12/15	4	77.10	4	77.38	76.80	0	3,202	0.00%
2023/12/14	6	77.80	6	78.21	78.70	0	3,039	0.00%
2023/12/13	1.1	71.60	5	73.60	73.80	-3.9	2,631	-0.15%
2023/12/12	0	0.00	10	70.89	71.40	-10	2,569	-0.39%
2023/12/08	0	0.00	1	69.80	69.80	-1	2,584	-0.04%
2023/12/06	0	0.00	10	70.20	70.50	-10	2,698	-0.37%
2023/12/05	0	0.00	5	70.40	70.50	-5	2,733	-0.18%
2023/12/04	1	71.40	0	0.00	71.50	1	2,777	0.04%
2023/11/30	2	71.45	4	71.75	72.00	-2	2,960	-0.07%
2023/11/29	1	71.30	0	0.00	71.30	1	2,913	0.03%
2023/11/28	1	71.30	0	0.00	71.00	1	2,910	0.03%
2023/11/27	0	0.00	10	70.00	70.10	-10	2,974	-0.34%
2023/11/24	0	0.00	1	69.90	70.00	-1	2,976	-0.03%
2023/11/23	10	69.50	0	0.00	69.80	10	2,981	0.34%
2023/11/22	0	0.00	2	69.70	69.50	-2	3,024	-0.07%
2023/11/20	0	0.00	6	69.75	69.90	-6	3,062	-0.20%
2023/11/08	0	0.00	20	70.00	69.70	-20	3,253	-0.61%
2023/11/07	2	69.90	0	0.00	70.10	2	3,249	0.06%
2023/11/06	10	69.90	0	0.00	70.00	10	3,268	0.31%
2023/11/03	0	0.00	1	69.00	69.60	-1	3,329	-0.03%
2023/11/01	0	0.00	0.3	68.51	68.70	-0.3	3,351	-0.01%
2023/10/30	0.3	67.80	0	0.00	68.30	0.3	3,372	0.01%
2023/10/27	1	67.70	0	0.00	67.50	1	3,386	0.03%
2023/10/24	0	0.00	1	68.80	69.20	-1	3,614	-0.03%
2023/10/20	0	0.00	1	68.20	69.00	-1	3,584	-0.03%
2023/10/16	5	66.70	2	66.80	66.80	3	3,604	0.08%
2023/10/13	1	67.80	1	67.50	67.50	0	3,598	0.00%
2023/10/11	2	67.20	0	0.00	66.80	2	3,656	0.05%
2023/10/05	5.1	68.40	0	0.00	68.70	5.1	3,697	0.14%
2023/10/04	3	68.03	0	0.00	68.20	3	3,715	0.08%
2023/10/02	2	68.30	0	0.00	68.70	2	3,742	0.05%
2023/09/28	1	68.20	0	0.00	68.20	1	3,757	0.03%
2023/09/26	0	0.00	1	68.70	68.10	-1	3,797	-0.03%
2023/09/25	2	68.00	2	68.30	68.50	0	3,791	0.00%
2023/09/20	4	69.90	0	0.00	69.00	4	3,746	0.11%
2023/09/15	10	71.20	1	71.30	71.30	9	3,624	0.25%
2023/09/14	0	0.00	4	71.40	71.00	-4	3,558	-0.11%
2023/09/11	0	0.00	2	71.40	70.90	-2	3,580	-0.06%
2023/09/08	0	0.00	2	71.00	70.90	-2	3,587	-0.06%
2023/09/07	0.2	71.50	1	72.00	71.50	-0.8	3,566	-0.02%
2023/09/06	1	72.40	6	72.13	72.00	-5	3,501	-0.14%
2023/09/04	0	0.00	1	68.80	69.80	-1	3,351	-0.03%
2023/09/01	3	69.37	1	69.60	69.20	2	3,398	0.06%
2023/08/31	0	0.00	3	69.97	69.80	-3	3,404	-0.09%
2023/08/30	0.5	68.80	0	0.00	69.00	0.5	3,317	0.02%
2023/08/29	2	68.60	0	0.00	69.00	2	3,368	0.06%
2023/08/28	0	0.00	3	68.90	68.90	-3	3,370	-0.09%
2023/08/25	0	0.00	0.4	67.60	68.20	-0.4	3,328	-0.01%
2023/08/24	0	0.00	1	67.20	67.20	-1	3,303	-0.03%
2023/08/23	3	66.60	0	0.00	66.80	3	3,304	0.09%
2023/08/22	0.1	66.50	0	0.00	66.30	0.1	3,310	0.00%
2023/08/21	2.4	66.84	0	0.00	66.70	2.4	3,297	0.07%
2023/08/18	0	0.00	1	68.70	67.80	-1	3,237	-0.03%
2023/08/14	0.5	67.40	0	0.00	67.00	0.5	3,157	0.02%
2023/08/11	0	0.00	1	67.60	67.80	-1	3,153	-0.03%
2023/08/10	0	0.00	1.2	67.44	67.40	-1.2	3,169	-0.04%
2023/08/09	5.7	67.04	0	0.00	67.00	5.7	3,141	0.18%
2023/08/08	0	0.00	2	69.30	69.10	-2	3,078	-0.06%
2023/08/04	1	68.00	0	0.00	68.40	1	3,076	0.03%
2023/08/02	1	68.30	0	0.00	67.40	1	3,072	0.03%
2023/07/28	1	69.50	9.6	69.37	69.40	-8.6	2,937	-0.29%
2023/07/27	0	0.00	1	66.80	67.40	-1	2,771	-0.04%
2023/07/26	0	0.00	1	66.40	66.40	-1	2,769	-0.04%
2023/07/25	0	0.00	1	65.80	66.10	-1	2,856	-0.04%
2023/07/19	0	0.00	3	67.13	66.70	-3	2,996	-0.10%
2023/07/18	0	0.00	3	66.57	66.80	-3	3,007	-0.10%
2023/07/17	0	0.00	2	66.10	66.50	-2	2,986	-0.07%
2023/07/13	2	65.55	0	0.00	64.90	2	3,022	0.07%
2023/07/11	2	63.60	0	0.00	63.70	2	2,957	0.07%
2023/07/05	1	63.70	5	63.70	63.60	-4	3,024	-0.13%
2023/07/04	1	63.60	0	0.00	62.90	1	3,006	0.03%
2023/06/29	2	62.80	0	0.00	62.80	2	3,062	0.07%
2023/06/26	0.1	62.60	0	0.00	62.30	0.1	3,109	0.00%
2023/06/20	10.1	62.92	0	0.00	62.70	10.1	3,121	0.32%
2023/06/19	0.1	64.50	2	64.20	64.20	-1.9	3,057	-0.06%
2023/06/16	0.3	65.00	0	0.00	64.90	0.3	3,031	0.01%
2023/06/15	0	0.00	3	69.60	69.60	-3	2,945	-0.10%
2023/06/14	0	0.00	3	69.90	69.60	-3	2,870	-0.10%
2023/06/09	0	0.00	11	69.81	69.90	-11	2,799	-0.39%
2023/06/08	0	0.00	11	69.81	69.70	-11	2,794	-0.39%
2023/06/07	1	69.60	1	69.50	69.50	0	2,785	0.00%
2023/06/06	15	68.94	0	0.00	69.40	15	2,817	0.53%
2023/06/05	0	0.00	1	68.70	68.60	-1	2,817	-0.04%
2023/06/02	1	68.00	0	0.00	67.60	1	2,843	0.04%
2023/06/01	0	0.00	5	67.20	67.00	-5	2,872	-0.17%
2023/05/31	0	0.00	10	67.15	67.00	-10	2,905	-0.34%
2023/05/25	5	66.30	1	66.30	66.40	4	3,112	0.13%
2023/05/23	0	0.00	3	66.30	66.00	-3	3,188	-0.09%
2023/05/22	1	65.90	1	65.90	66.00	0	3,186	0.00%
2023/05/19	2	65.30	0	0.00	65.40	2	3,184	0.06%
2023/05/18	0	0.00	1	65.70	65.70	-1	3,157	-0.03%
2023/05/12	0	0.00	1	65.30	65.00	-1	3,124	-0.03%
2023/05/09	4	65.38	5	65.90	65.30	-1	3,156	-0.03%
2023/05/08	1	66.10	0	0.00	66.00	1	3,139	0.03%
2023/05/03	1	65.30	0	0.00	65.50	1	3,288	0.03%
2023/05/02	5	65.30	0	0.00	65.30	5	3,278	0.15%
2023/04/28	3	66.00	0	0.00	65.90	3	3,254	0.09%
2023/04/25	2	65.70	0	0.00	66.30	2	3,082	0.06%
2023/04/21	2	67.50	5	67.00	67.00	-3	3,016	-0.10%
2023/04/18	2	67.75	0	0.00	67.90	2	2,960	0.07%
2023/04/13	1	69.50	0	0.00	69.30	1	2,843	0.04%
2023/04/12	0	0.00	7	69.47	69.30	-7	2,824	-0.25%
2023/04/11	2	67.95	2	68.25	68.70	0	2,790	0.00%
2023/04/10	9	67.81	4	67.95	67.50	5	2,756	0.18%
2023/04/07	2	69.30	0	0.00	69.10	2	2,711	0.07%
2023/03/31	2	69.50	0	0.00	69.30	2	2,644	0.08%
2023/03/30	2	68.30	10	68.40	68.90	-8	2,608	-0.31%
2023/03/29	2	68.60	3	68.70	68.40	-1	2,575	-0.04%
2023/03/23	0	0.00	11	71.20	71.00	-11	2,533	-0.43%
2023/03/22	0	0.00	1	70.90	70.50	-1	2,490	-0.04%
2023/03/21	0	0.00	4	70.95	70.60	-4	2,463	-0.16%
2023/03/17	0	0.00	3	69.97	70.00	-3	2,425	-0.12%
2023/03/16	0	0.00	2	69.00	68.80	-2	2,407	-0.08%
2023/03/15	2	68.95	1	69.10	68.80	1	2,400	0.04%
2023/03/14	4	69.60	0	0.00	69.20	4	2,382	0.17%
2023/03/13	3	69.70	2	70.00	70.30	1	2,356	0.04%
2023/03/10	2	70.20	0	0.00	70.10	2	2,326	0.09%
2023/03/08	2	70.25	3	70.43	70.40	-1	2,200	-0.05%
2023/03/07	3	69.50	0	0.00	70.50	3	2,158	0.14%
2023/03/06	0	0.00	4	70.35	70.20	-4	2,104	-0.19%
2023/03/03	3	68.67	0	0.00	69.00	3	2,012	0.15%
2023/03/02	2	68.50	4	68.50	69.00	-2	1,967	-0.10%
2023/03/01	0	0.00	3	68.93	69.00	-3	1,912	-0.16%
2023/02/24	3	67.00	1	67.30	67.30	2	1,805	0.11%
2023/02/22	0	0.00	1	65.80	66.00	-1	1,712	-0.06%
2023/02/20	2	64.10	0	0.00	64.50	2	1,736	0.12%
2023/02/17	0	0.00	2	63.70	63.90	-2	1,753	-0.11%
2023/02/15	2	64.70	0	0.00	64.40	2	1,796	0.11%
2023/02/13	1	63.40	0	0.00	63.30	1	1,847	0.05%
2023/02/10	0	0.00	1	63.70	64.00	-1	1,853	-0.05%
2023/02/08	0	0.00	7.3	63.82	64.30	-7.3	1,849	-0.40%
2023/02/06	2	62.70	0	0.00	63.40	2	1,766	0.11%
2023/02/03	2	63.40	0	0.00	63.30	2	1,753	0.11%
2023/02/01	0	0.00	1	60.50	60.50	-1	1,692	-0.06%
2023/01/31	1	60.70	6	60.93	60.50	-5	1,668	-0.30%
2023/01/13	1	60.80	0	0.00	60.90	1	1,674	0.06%
2023/01/12	3	61.00	6	60.82	61.00	-3	1,670	-0.18%
2023/01/11	1	60.40	7	60.64	60.60	-6	1,673	-0.36%
2023/01/09	5	59.32	0	0.00	59.60	5	1,684	0.30%
2023/01/05	4	59.00	0	0.00	58.80	4	1,693	0.24%
2022/12/12	0	0.00	1	59.50	58.70	-1	1,829	-0.05%
2022/12/05	1	59.70	0	0.00	59.20	1	1,899	0.05%
2022/12/02	0	0.00	2	59.50	59.40	-2	1,936	-0.10%
2022/11/25	0	0.00	1	58.00	58.00	-1	1,946	-0.05%
2022/11/24	1	59.20	0	0.00	58.80	1	1,951	0.05%
2022/11/21	0	0.00	4	58.70	58.30	-4	1,971	-0.20%
2022/11/16	0	0.00	1	58.30	59.50	-1	1,979	-0.05%
2022/11/09	0	0.00	2	57.00	57.20	-2	1,877	-0.11%
2022/11/07	2	55.00	0	0.00	56.20	2	1,884	0.11%
2022/10/25	0	0.00	1	53.00	52.80	-1	2,055	-0.05%
2022/10/19	1	54.10	0	0.00	53.10	1	2,109	0.05%
2022/10/18	1	53.10	0	0.00	53.70	1	2,116	0.05%
2022/10/17	10	50.10	0	0.00	51.80	10	2,148	0.47%
2022/10/03	0	0.00	5	50.40	50.40	-5	2,753	-0.18%
2022/09/28	1	50.30	0	0.00	50.00	1	2,880	0.03%
2022/09/27	0	0.00	10	51.10	51.10	-10	2,891	-0.35%
2022/09/26	5	51.20	0	0.00	51.30	5	2,911	0.17%
2022/09/19	1	54.10	0	0.00	53.90	1	3,051	0.03%
2022/09/12	4	56.20	0	0.00	56.40	4	3,150	0.13%
2022/09/08	0	0.00	2	56.70	56.80	-2	3,244	-0.06%
2022/08/29	1	56.50	0	0.00	56.80	1	3,287	0.03%
2022/08/16	1	56.60	1	56.50	56.50	0	3,288	0.00%
2022/08/15	0	0.00	3	56.80	56.60	-3	3,266	-0.09%
2022/08/12	2	56.30	0	0.00	56.20	2	3,247	0.06%
2022/08/10	0	0.00	1	55.20	55.10	-1	3,237	-0.03%
2022/08/09	3	55.20	0	0.00	55.90	3	3,244	0.09%
2022/08/02	0	0.00	10	54.60	54.50	-10	3,149	-0.32%
2022/08/01	2	55.40	0	0.00	55.60	2	3,115	0.06%
2022/07/28	0	0.00	10	54.50	54.10	-10	3,111	-0.32%
2022/07/27	0	0.00	2	54.20	54.10	-2	3,122	-0.06%
2022/07/26	2	54.50	0	0.00	54.30	2	3,109	0.06%
2022/07/25	2	55.30	0	0.00	55.40	2	3,111	0.06%
2022/07/22	2	55.00	0	0.00	55.80	2	3,117	0.06%
2022/07/21	0	0.00	1	55.10	55.20	-1	3,108	-0.03%
2022/07/20	6	54.35	0	0.00	54.90	6	3,053	0.20%
2022/07/19	5	59.60	7	59.77	59.90	-2	2,925	-0.07%
2022/07/14	1	55.80	0	0.00	56.00	1	2,729	0.04%
2022/07/12	2	55.50	0	0.00	55.20	2	2,735	0.07%
2022/07/06	7	55.39	0	0.00	54.60	7	2,617	0.27%
2022/07/05	0	0.00	1	56.20	57.00	-1	2,616	-0.04%
2022/07/04	2	56.80	0	0.00	56.60	2	2,620	0.08%
2022/07/01	3	57.60	0	0.00	57.50	3	2,655	0.11%
2022/06/30	1	59.40	0	0.00	59.30	1	2,660	0.04%
2022/06/29	2	62.30	2	61.90	61.80	0	2,613	0.00%
2022/06/28	3	63.53	0	0.00	63.30	3	2,601	0.12%
2022/06/27	2	64.50	0	0.00	64.60	2	2,607	0.08%
2022/06/22	2	65.40	0	0.00	64.80	2	2,584	0.08%
2022/06/20	0	0.00	1	66.50	66.00	-1	2,607	-0.04%
2022/06/17	1	66.20	0	0.00	68.30	1	2,609	0.04%
2022/06/16	2	67.45	0	0.00	67.50	2	2,543	0.08%
2022/06/13	2	68.20	0	0.00	68.10	2	2,668	0.07%
2022/06/02	0	0.00	3	69.67	69.50	-3	3,173	-0.09%
2022/06/01	0	0.00	2	69.80	69.50	-2	3,312	-0.06%
2022/05/30	0	0.00	1	69.00	69.10	-1	3,610	-0.03%
2022/05/27	1	68.40	0	0.00	68.30	1	3,696	0.03%
2022/05/20	2	69.00	0	0.00	69.20	2	4,213	0.05%
2022/05/19	2	68.95	0	0.00	69.10	2	4,244	0.05%
2022/05/13	0	0.00	5	67.60	67.60	-5	4,270	-0.12%
2022/05/12	1	67.70	0	0.00	66.80	1	4,328	0.02%
2022/05/09	1	67.70	0	0.00	67.50	1	4,427	0.02%
2022/05/06	0	0.00	6	68.60	68.30	-6	4,459	-0.13%
2022/05/03	11	67.49	0	0.00	67.30	11	4,581	0.24%
2022/04/27	0	66.20	2	66.00	66.20	-2	4,755	-0.04%
2022/04/26	2	67.30	0	0.00	67.10	2	4,793	0.04%
2022/04/22	0	0.00	1	68.20	68.90	-1	5,101	-0.02%
2022/04/21	0	0.00	8	68.70	68.70	-8	5,231	-0.15%
2022/04/20	0	0.00	2	68.40	68.40	-2	5,576	-0.04%
2022/04/18	1	68.60	6	69.20	68.70	-5	5,891	-0.08%
2022/04/15	1	66.70	1	66.80	67.20	0	5,900	0.00%
2022/04/14	2	67.10	0	0.00	66.90	2	5,940	0.03%
2022/04/13	0	0.00	2	66.85	67.00	-2	5,980	-0.03%
2022/04/12	3	65.80	1	66.30	66.40	2	6,020	0.03%
2022/04/11	4	66.53	1	66.30	66.50	3	6,035	0.05%
2022/04/08	2	67.30	0	0.00	67.50	2	6,020	0.03%
2022/04/07	1	68.30	3	67.17	67.20	-2	6,010	-0.03%
2022/04/06	4	68.48	0	0.00	68.60	4	5,998	0.07%
2022/04/01	1	69.20	0	0.00	69.40	1	5,996	0.02%
2022/03/31	1	69.20	1	69.10	69.10	0	6,024	0.00%
2022/03/30	2	69.40	0	0.00	69.40	2	6,038	0.03%
2022/03/29	3	69.73	2	70.00	69.70	1	6,019	0.02%
2022/03/28	1	69.70	1	70.10	70.10	0	6,014	0.00%
2022/03/25	12	70.96	0	0.00	70.60	12	6,012	0.20%
2022/03/23	1	71.70	2	71.75	71.20	-1	6,099	-0.02%
2022/03/22	0	0.00	1	71.70	71.90	-1	6,060	-0.02%
2022/03/21	1	71.40	0	0.00	71.30	1	6,057	0.02%
2022/03/17	1	70.70	1	70.30	70.90	0	6,092	0.00%
2022/03/16	1	69.20	0	0.00	69.10	1	6,106	0.02%
2022/03/15	2	69.70	0	0.00	69.50	2	6,110	0.03%
2022/03/14	1	71.00	0	0.00	71.00	1	6,116	0.02%
2022/03/11	0	0.00	1	71.10	71.30	-1	6,124	-0.02%
2022/03/10	0	0.00	1	72.80	71.20	-1	6,140	-0.02%
2022/03/09	0	0.00	1	70.10	71.60	-1	5,957	-0.02%
2022/03/07	0	0.00	1	70.00	69.10	-1	5,954	-0.02%
2022/03/04	0.3	72.00	3	71.60	71.10	-2.7	5,901	-0.05%
2022/03/03	1	71.60	7	72.34	72.60	-6	5,821	-0.10%
2022/03/02	0	0.00	5	70.78	70.90	-5	5,710	-0.09%
2022/03/01	22	70.35	9	71.03	71.00	13	5,644	0.23%
2022/02/25	6	68.77	9	69.02	68.90	-3	5,436	-0.06%
2022/02/24	2	66.85	0	0.00	66.80	2	5,384	0.04%
2022/02/23	1	68.70	3	68.67	68.70	-2	5,384	-0.04%
2022/02/22	1	68.60	1	68.40	68.30	0	5,427	0.00%
2022/02/21	0	0.00	1	69.30	69.50	-1	5,524	-0.02%
2022/02/18	1	68.70	0	0.00	68.90	1	5,625	0.02%
2022/02/15	1	68.10	0	0.00	67.90	1	5,989	0.02%
2022/02/14	0	0.00	1	68.10	68.10	-1	6,058	-0.02%
2022/02/11	3	69.40	3	69.50	69.30	0	6,065	0.00%
2022/02/09	1	69.00	0.1	69.20	69.00	1	6,181	0.02%
2022/02/08	0.1	68.80	0	0.00	68.90	0.1	6,192	0.00%
2022/02/07	2	67.50	0	0.00	67.80	2	6,251	0.03%
2022/01/26	3	68.10	3	68.30	67.90	0	6,270	0.00%
2022/01/25	0	0.00	2	68.20	68.00	-2	6,349	-0.03%
2022/01/24	10	67.72	4	68.33	68.70	6	6,324	0.09%
2022/01/21	3	68.87	1	69.00	69.00	2	6,414	0.03%
2022/01/20	0	0.00	3	69.67	70.00	-3	6,570	-0.05%
2022/01/18	7	70.21	6	70.37	70.00	1	6,512	0.02%
2022/01/17	4	69.00	4	69.55	69.80	0	6,332	0.00%
2022/01/14	2	67.95	0	0.00	68.20	2	6,251	0.03%
2022/01/13	4	68.60	6	68.98	69.00	-2	6,178	-0.03%
2022/01/12	1	68.00	0	0.00	68.00	1	5,884	0.02%
2022/01/11	0	0.00	14	67.54	67.90	-14	5,789	-0.24%
2022/01/06	10	66.80	2	66.10	66.90	8	5,563	0.14%
2022/01/04	1	66.80	1	66.70	66.50	0	5,711	0.00%
2022/01/03	2	67.25	1	66.80	66.80	1	5,891	0.02%
2021/12/29	1	66.40	0	0.00	66.40	1	5,926	0.02%
2021/12/28	0	0.00	4	67.40	66.90	-4	5,968	-0.07%
2021/12/27	0	0.00	7	66.86	67.10	-7	6,008	-0.12%
2021/12/23	0	0.00	10	65.90	66.00	-10	6,077	-0.16%
2021/12/22	0	0.00	6	65.50	65.50	-6	6,209	-0.10%
2021/12/21	5	64.90	0	0.00	65.40	5	6,223	0.08%
2021/12/20	1	64.70	0	0.00	64.90	1	6,219	0.02%
2021/12/17	7	64.96	0	0.00	65.10	7	6,237	0.11%
2021/12/16	1	66.40	0	0.00	66.30	1	6,179	0.02%
2021/12/15	6	65.53	0	0.00	65.30	6	6,181	0.10%
2021/12/14	2	65.70	0	0.00	65.70	2	6,194	0.03%
2021/12/13	2	66.60	10	67.20	66.70	-8	6,159	-0.13%
2021/12/10	1	66.80	0	0.00	66.90	1	6,196	0.02%
2021/12/09	10	66.30	1	66.30	66.30	9	6,246	0.14%
2021/12/08	3	67.20	0	0.00	66.80	3	6,222	0.05%
2021/12/07	0	0.00	1	67.40	67.10	-1	6,240	-0.02%
2021/12/03	1	67.80	0	0.00	67.60	1	6,489	0.02%
2021/12/02	0	0.00	10	67.70	67.80	-10	6,877	-0.15%
2021/12/01	6	67.65	0	0.00	67.90	6	8,230	0.07%
2021/11/30	4	66.93	0	0.00	67.00	4	8,300	0.05%
2021/11/29	2	65.50	1	65.90	66.60	1	8,409	0.01%
2021/11/26	6	66.33	3	66.67	66.20	3	8,647	0.03%
2021/11/25	1	67.70	0	0.00	67.20	1	8,665	0.01%
2021/11/24	6	67.27	5	67.36	67.30	1	8,766	0.01%
2021/11/23	5	67.44	3	68.10	67.60	2	8,957	0.02%
2021/11/22	0	0.00	8	68.30	68.30	-8	8,989	-0.09%
2021/11/19	1	67.50	3	67.37	67.30	-2	9,026	-0.02%
2021/11/18	1	66.90	6	67.82	67.20	-5	9,051	-0.06%
2021/11/17	6	66.55	0	0.00	66.90	6	8,947	0.07%
2021/11/16	25	67.15	10	66.80	66.80	15	8,857	0.17%
2021/11/15	14	68.14	9	67.82	68.20	5	8,763	0.06%
2021/11/12	6	66.70	1	66.70	66.70	5	8,674	0.06%
2021/11/11	6	64.87	1	65.40	64.90	5	8,625	0.06%
2021/11/10	2.4	66.10	0	0.00	66.00	2.4	8,639	0.03%
2021/11/09	0.1	66.50	0	0.00	66.00	0.1	8,759	0.00%
2021/11/05	3	65.40	64	65.68	65.80	-61	8,761	-0.70%
2021/11/04	7	65.41	0	0.00	65.20	7	8,919	0.08%
2021/11/03	2	64.90	8	64.68	65.20	-6	9,095	-0.07%
2021/11/02	2	64.10	0	0.00	63.60	2	9,371	0.02%
2021/11/01	0.1	65.20	10	65.10	65.10	-9.9	9,820	-0.10%
2021/10/29	7	64.50	0	0.00	64.30	7	10,157	0.07%
2021/10/28	67	65.26	4	65.23	65.20	63	10,080	0.63%
2021/10/27	2	63.20	1	64.00	64.50	1	9,998	0.01%
2021/10/26	6	63.62	0	0.00	63.20	6	10,238	0.06%
2021/10/25	7	62.84	1	62.70	63.10	6	10,223	0.06%
2021/10/22	2	61.90	1	62.70	63.40	1	10,272	0.01%
2021/10/21	2	61.95	0	0.00	62.00	2	10,391	0.02%
2021/10/20	7	62.84	1	63.20	62.50	6	10,371	0.06%
2021/10/15	0	0.00	1	62.70	62.10	-1	10,594	-0.01%
2021/10/13	5.3	60.90	0	0.00	61.00	5.3	10,799	0.05%
2021/10/12	2	62.25	0	0.00	62.00	2	10,866	0.02%
2021/10/08	13	64.01	0	0.00	63.30	13	11,163	0.12%
2021/10/07	0	0.00	2	65.95	65.90	-2	11,005	-0.02%
2021/10/06	3	64.90	0	0.00	64.60	3	11,053	0.03%
2021/10/05	4	65.40	1	64.30	65.40	3	11,117	0.03%
2021/10/04	3	65.67	0	0.00	65.00	3	11,081	0.03%
2021/10/01	3	67.03	0	0.00	67.30	3	11,063	0.03%
2021/09/29	6	68.05	0	0.00	67.20	6	11,088	0.05%
2021/09/27	1	70.80	0	0.00	70.80	1	10,972	0.01%
2021/09/24	2	71.70	1	71.10	71.40	1	10,977	0.01%
2021/09/23	0	0.00	1	71.60	71.00	-1	10,987	-0.01%
2021/09/22	0	0.00	1	69.60	70.50	-1	11,005	-0.01%
2021/09/17	7	71.33	0	0.00	71.60	7	11,223	0.06%
2021/09/15	1	71.50	1	72.20	71.80	0	11,200	0.00%
2021/09/14	6	72.87	0	0.00	72.70	6	11,146	0.05%
2021/09/13	1	73.80	0	0.00	73.70	1	11,062	0.01%
2021/09/08	5.3	73.45	0	0.00	73.30	5.3	10,921	0.05%
2021/09/07	9.3	74.83	8	75.50	74.40	1.3	10,732	0.01%
2021/09/06	20	84.69	4	82.80	78.00	16	10,307	0.16%
2021/09/03	0	0.00	5	80.74	81.10	-5	8,879	-0.06%
2021/09/02	3	79.30	0	0.00	79.40	3	8,739	0.03%
2021/09/01	0	0.00	20	79.08	80.40	-20	8,616	-0.23%
2021/08/31	6	76.30	1	76.60	77.10	5	8,442	0.06%
2021/08/30	0	0.00	6	76.67	77.00	-6	8,363	-0.07%
2021/08/27	31	74.97	25	74.74	75.80	6	8,235	0.07%
2021/08/25	6	72.60	0	0.00	72.50	6	7,914	0.08%
2021/08/17	0	0.00	12	74.02	73.60	-12	7,721	-0.16%
2021/08/16	1	71.90	10	73.12	73.90	-9	7,666	-0.12%
2021/08/13	8	74.78	1	78.00	73.60	7	7,604	0.09%
2021/08/12	1	76.30	0	0.00	77.70	1	7,512	0.01%
2021/08/11	10	76.55	1	75.80	76.10	9	7,479	0.12%
2021/08/10	1	76.50	1	78.10	77.60	0	7,395	0.00%
2021/08/09	2	78.60	3	78.77	78.40	-1	7,253	-0.01%
2021/08/06	3	81.07	10	81.19	80.90	-7	7,024	-0.10%
2021/08/05	14	80.68	11	80.83	80.20	3	6,752	0.04%
2021/08/04	15	78.78	15	78.40	79.30	0	6,309	0.00%
2021/08/03	1	75.50	1	75.50	76.00	0	6,020	0.00%
2021/07/30	15	75.00	21	75.06	75.00	-6	5,915	-0.10%
2021/07/27	0	0.00	9	74.69	73.30	-9	5,775	-0.16%
2021/07/26	3	73.20	0	0.00	72.90	3	5,705	0.05%
2021/07/22	5	71.30	2	72.00	71.40	3	5,670	0.05%
2021/07/21	10	70.66	4	70.45	69.70	6	5,620	0.11%
2021/07/20	0.2	75.60	0	0.00	74.30	0.2	5,503	0.00%
2021/07/19	0.2	76.80	2	76.40	76.70	-1.8	5,366	-0.03%
2021/07/16	0	0.00	9	77.80	77.70	-9	5,334	-0.17%
2021/07/15	22	77.55	28	77.63	77.20	-6	5,233	-0.11%
2021/07/14	0	0.00	1	74.50	74.40	-1	4,848	-0.02%
2021/07/09	5	72.90	3	73.57	72.90	2	4,783	0.04%
2021/07/08	0	0.00	1	73.70	73.80	-1	4,827	-0.02%
2021/07/07	1	73.00	2	72.90	73.10	-1	4,826	-0.02%
2021/07/06	0	0.00	25	73.10	73.30	-25	4,837	-0.52%
2021/07/05	2	72.00	2	72.01	72.50	0	4,784	0.00%
2021/07/02	25	71.24	0	0.00	71.50	25	4,789	0.52%
2021/07/01	0	0.00	3	71.60	71.10	-3	4,861	-0.06%
2021/06/30	1	71.50	0	0.00	72.00	1	4,933	0.02%
2021/06/29	4	72.20	0	0.00	71.90	4	4,933	0.08%
2021/06/28	11	72.29	36	72.58	72.80	-25	4,940	-0.51%
2021/06/25	1	70.10	2	70.40	70.20	-1	4,782	-0.02%
2021/06/24	2	69.90	0	0.00	70.00	2	4,811	0.04%
2021/06/18	7	69.46	0	0.00	69.00	7	5,103	0.14%
2021/06/17	2	70.20	1	70.00	70.60	1	5,159	0.02%
2021/06/16	1	70.20	1	70.70	70.00	0	5,570	0.00%
2021/06/15	1	70.00	0	0.00	70.20	1	5,934	0.02%
2021/06/09	0	0.00	2	69.80	69.20	-2	6,028	-0.03%
2021/06/08	2	70.40	5	70.00	70.80	-3	6,018	-0.05%
2021/06/07	0	0.00	6	68.70	68.40	-6	5,972	-0.10%
2021/06/03	2	68.40	0	0.00	68.30	2	6,179	0.03%
2021/05/28	1	67.80	1	67.10	68.20	0	6,787	0.00%
2021/05/27	1	66.40	0	0.00	66.00	1	6,957	0.01%
2021/05/25	0	0.00	4	66.83	66.90	-4	7,011	-0.06%
2021/05/21	1	64.60	0	0.00	64.50	1	7,126	0.01%
2021/05/20	5	65.06	0	0.00	64.40	5	7,215	0.07%
2021/05/18	0	0.00	1	65.80	66.50	-1	7,226	-0.01%
2021/05/17	1	63.10	0	0.00	62.80	1	7,313	0.01%
2021/05/11	4	68.45	0	0.00	67.10	4	7,276	0.05%
2021/05/07	23	70.63	0	0.00	71.00	23	7,429	0.31%
2021/05/06	6	70.92	1	71.60	70.60	5	7,469	0.07%
2021/04/28	0.3	76.90	16	77.70	78.20	-15.7	7,975	-0.20%
2021/04/26	16	76.30	0	0.00	76.90	16	8,350	0.19%
2021/04/23	2	75.50	0	0.00	76.00	2	8,475	0.02%
2021/04/21	0	0.00	25	77.82	77.50	-25	8,814	-0.28%
2021/04/20	0.3	77.20	1	77.30	76.60	-0.7	8,958	-0.01%
2021/04/19	0	0.00	1	77.00	77.10	-1	9,392	-0.01%
2021/04/16	0	0.00	2	77.85	77.90	-2	9,443	-0.02%
2021/04/14	2	75.35	4	75.50	75.30	-2	9,628	-0.02%
2021/04/13	23	76.75	6	76.90	76.40	17	9,586	0.18%
2021/04/12	1	77.50	0	0.00	77.50	1	9,552	0.01%
2021/04/08	1	77.80	0	0.00	77.60	1	9,492	0.01%
2021/04/01	0	0.00	5	77.50	78.00	-5	9,316	-0.05%
2021/03/31	2	78.40	0	0.00	77.70	2	9,285	0.02%
2021/03/29	2	76.90	3	77.30	76.70	-1	9,172	-0.01%
2021/03/26	2	76.45	1	76.80	76.70	1	9,239	0.01%
2021/03/25	1	76.00	3	76.10	76.10	-2	9,189	-0.02%
2021/03/24	0	0.00	23	75.77	75.50	-23	9,144	-0.25%
2021/03/23	0	0.00	1	75.90	75.80	-1	9,116	-0.01%
2021/03/22	3	74.93	12	75.20	74.70	-9	9,009	-0.10%
2021/03/19	11	76.95	4	77.00	76.00	7	8,985	0.08%
2021/03/18	12	76.46	28	76.60	77.90	-16	8,602	-0.19%
2021/03/17	2	74.00	0	0.00	73.50	2	8,297	0.02%
2021/03/16	2	73.20	0	0.00	73.70	2	8,465	0.02%
2021/03/15	2	73.00	0	0.00	73.60	2	8,607	0.02%
2021/03/10	5	71.80	1	71.60	71.70	4	8,969	0.04%
2021/03/08	8	72.04	3	72.20	72.20	5	8,885	0.06%
2021/03/05	10	73.62	0	0.00	72.70	10	8,795	0.11%
2021/03/04	5	74.22	0	0.00	74.10	5	8,709	0.06%
2021/03/03	7	74.56	2	74.65	75.10	5	8,584	0.06%
2021/03/02	12	75.71	22	76.30	75.50	-10	8,370	-0.12%
2021/02/25	13	74.30	0	0.00	74.50	13	8,286	0.16%
2021/02/24	1	74.90	0	0.00	74.40	1	8,260	0.01%
2021/02/23	13	74.25	1	74.50	74.40	12	8,214	0.15%
2021/02/22	1	75.20	6	74.95	75.50	-5	8,142	-0.06%
2021/02/19	5	73.08	0	0.00	73.20	5	8,051	0.06%
2021/02/17	0	0.00	12	73.78	73.50	-12	8,050	-0.15%
2021/02/05	0	0.00	1	70.90	71.30	-1	7,963	-0.01%
2021/02/04	7	70.50	0	0.00	70.30	7	8,045	0.09%
2021/02/03	5	71.40	0	0.00	71.20	5	8,085	0.06%
2021/02/02	0	0.00	4	71.90	72.40	-4	8,171	-0.05%
2021/02/01	0	0.00	1	69.10	69.50	-1	8,259	-0.01%
2021/01/29	5	71.02	5	70.34	69.20	0	8,380	0.00%
2021/01/28	7	73.37	6	73.40	72.50	1	8,195	0.01%
2021/01/27	33	78.05	18	75.43	75.70	15	8,077	0.19%
2021/01/26	0	0.00	1	75.50	75.70	-1	7,652	-0.01%
2021/01/25	4	75.70	3	76.20	75.70	1	7,537	0.01%
2021/01/22	0	0.00	2	75.40	75.40	-2	7,400	-0.03%
2021/01/20	0	0.00	1	74.30	73.70	-1	7,247	-0.01%
2021/01/19	0	0.00	5	74.50	74.50	-5	6,991	-0.07%
2021/01/18	4	74.78	3	74.20	73.90	1	6,871	0.01%
2021/01/15	4	72.80	13	74.01	74.50	-9	6,733	-0.13%
2021/01/14	1	73.20	32	73.08	73.80	-31	6,597	-0.47%
2021/01/13	4	72.00	10	72.16	72.10	-6	6,359	-0.09%
2021/01/12	31	72.09	15	71.25	70.40	16	6,189	0.26%
2021/01/11	4	69.23	10	69.22	69.30	-6	5,733	-0.10%
2021/01/08	8	68.10	8	68.29	68.20	0	5,658	0.00%
2021/01/07	2	67.70	20	67.94	68.00	-18	5,631	-0.32%
2021/01/06	2	67.10	1	66.90	66.30	1	5,544	0.02%
2021/01/05	10	67.30	12	67.14	67.40	-2	5,529	-0.04%
2021/01/04	3	67.13	7	67.14	67.40	-4	5,549	-0.07%
2020/12/30	1	65.70	0	0.00	65.90	1	5,566	0.02%
2020/12/29	2	66.00	2	67.10	65.80	0	5,641	0.00%
2020/12/25	0	0.00	3	66.20	66.20	-3	5,808	-0.05%
2020/12/24	7	65.87	3	66.20	65.70	4	5,943	0.07%
2020/12/23	7	65.89	4	66.23	65.70	3	6,053	0.05%
2020/12/22	1	67.20	5	67.56	66.30	-4	6,265	-0.06%
2020/12/21	3	65.90	5	66.50	66.50	-2	6,312	-0.03%
2020/12/18	3	65.27	0	0.00	65.00	3	6,562	0.05%
2020/12/17	2	65.50	0	0.00	65.40	2	6,740	0.03%
2020/12/16	5	65.80	1	66.50	66.20	4	6,843	0.06%
2020/12/15	1	65.80	9	66.61	65.30	-8	6,937	-0.12%
2020/12/14	7	67.10	4	67.63	66.90	3	7,196	0.04%
2020/12/11	4	66.80	1	67.50	67.40	3	7,464	0.04%
2020/12/10	19	68.66	13	69.03	68.70	6	7,457	0.08%
2020/12/09	17	67.61	16	68.25	69.00	1	7,231	0.01%
2020/12/08	0	0.00	5	66.24	66.20	-5	7,038	-0.07%
2020/12/07	21	66.99	12	66.98	66.60	9	7,006	0.13%
2020/12/04	14	67.52	17	67.52	67.40	-3	6,886	-0.04%
2020/12/03	0	0.00	3	66.10	66.20	-3	6,546	-0.05%
2020/12/02	1	65.50	0	0.00	65.80	1	6,477	0.02%
2020/12/01	0	0.00	2	65.10	65.20	-2	6,433	-0.03%
2020/11/30	8	64.71	0	0.00	64.30	8	6,390	0.13%
2020/11/27	2	64.70	0	0.00	64.70	2	6,320	0.03%
2020/11/26	0	0.00	1	65.20	65.00	-1	6,301	-0.02%
2020/11/25	5	66.98	5	65.72	65.40	0	6,267	0.00%
2020/11/24	1	65.70	0	0.00	65.80	1	6,159	0.02%
2020/11/20	6	64.75	0	0.00	64.90	6	6,156	0.10%
2020/11/18	1	65.10	4	64.95	64.90	-3	6,152	-0.05%
2020/11/17	0	0.00	12	65.40	65.30	-12	6,139	-0.20%
2020/11/16	4	64.60	5	64.94	64.70	-1	6,165	-0.02%
2020/11/13	4	64.90	1	65.20	65.00	3	6,144	0.05%
2020/11/12	1	66.10	5	65.80	65.60	-4	6,125	-0.07%
2020/11/11	0	0.00	6	65.10	65.00	-6	6,016	-0.10%
2020/11/10	1	64.00	2	64.80	64.90	-1	5,943	-0.02%
2020/11/09	8	64.18	1	65.10	64.20	7	5,793	0.12%
2020/11/06	0	0.00	9	63.72	64.00	-9	5,608	-0.16%
2020/11/05	6	61.73	0	0.00	61.90	6	5,446	0.11%
2020/10/22	0	0.00	3	62.40	62.80	-3	5,902	-0.05%
2020/10/20	0	0.00	1	61.70	61.70	-1	6,041	-0.02%
2020/10/19	0	0.00	3	61.70	61.50	-3	6,278	-0.05%
2020/10/15	4	61.00	0	0.00	60.60	4	6,530	0.06%
2020/10/14	2	61.30	0	0.00	61.20	2	6,619	0.03%
2020/10/12	0	0.00	4	62.55	62.60	-4	6,671	-0.06%
2020/10/08	6	62.13	0	0.00	61.90	6	6,657	0.09%
2020/10/07	1	62.20	1	62.20	62.30	0	6,683	0.00%
2020/10/06	2	62.50	0	0.00	62.60	2	6,690	0.03%
2020/10/05	1	62.80	0	0.00	63.50	1	6,769	0.01%
2020/09/30	4	63.95	2	63.85	63.40	2	6,793	0.03%
2020/09/29	0	0.00	3	63.70	63.80	-3	6,767	-0.04%
2020/09/28	3	62.27	0	0.00	62.30	3	6,792	0.04%
2020/09/25	8	63.44	7	62.46	61.70	1	6,828	0.01%
2020/09/24	2	63.30	26	63.94	64.50	-24	6,761	-0.35%
2020/09/23	8	63.80	13	64.52	63.70	-5	6,709	-0.07%
2020/09/22	0	0.00	10	63.06	63.10	-10	6,519	-0.15%
2020/09/21	1	62.90	21	63.00	62.40	-20	6,430	-0.31%
2020/09/18	3	62.33	2	62.15	62.10	1	6,390	0.02%
2020/09/17	0	0.00	11	61.93	62.10	-11	6,440	-0.17%
2020/09/16	1	59.50	17	60.77	61.00	-16	6,182	-0.26%
2020/09/15	0	0.00	7	58.17	59.00	-7	5,942	-0.12%
2020/09/14	1	57.50	1	57.50	57.50	0	5,956	0.00%
2020/09/10	2	57.50	0	0.00	57.20	2	6,092	0.03%
2020/09/09	4	56.88	0	0.00	57.20	4	6,143	0.07%
2020/09/08	1	56.90	0	0.00	56.90	1	6,235	0.02%
2020/09/04	2	56.10	0	0.00	56.30	2	6,437	0.03%
2020/09/03	2	56.60	0	0.00	57.00	2	6,538	0.03%
2020/09/02	1	56.00	0	0.00	56.30	1	6,662	0.02%
2020/09/01	2	55.70	0	0.00	56.20	2	6,876	0.03%
2020/08/26	0	0.00	2	56.80	57.20	-2	7,295	-0.03%
2020/08/25	0	0.00	2	55.50	55.30	-2	7,306	-0.03%
2020/08/24	1	54.90	1	55.40	55.00	0	7,378	0.00%
2020/08/21	6	55.33	0	0.00	55.40	6	7,460	0.08%
2020/08/20	2	55.00	0	0.00	55.20	2	7,528	0.03%
2020/08/19	1	57.00	0	0.00	57.00	1	7,581	0.01%
2020/08/17	0	0.00	3	58.27	58.60	-3	7,938	-0.04%
2020/08/12	5	57.36	0	0.00	57.40	5	8,237	0.06%
2020/08/11	18	57.74	0	0.00	57.80	18	8,324	0.22%
2020/08/10	10	58.35	0	0.00	58.50	10	8,498	0.12%
2020/08/07	1	58.30	0	0.00	58.30	1	8,783	0.01%
2020/08/06	2	59.25	1	58.80	58.80	1	8,943	0.01%
2020/08/05	0	0.00	6	59.10	59.10	-6	9,043	-0.07%
2020/08/04	1	59.00	1	58.90	59.00	0	9,170	0.00%
2020/08/03	6	58.33	0	0.00	58.20	6	9,516	0.06%
2020/07/30	2	60.00	8	60.26	60.30	-6	9,559	-0.06%
2020/07/29	0	0.00	1	57.90	58.70	-1	9,761	-0.01%
2020/07/28	3	57.07	1	59.40	56.70	2	10,312	0.02%
2020/07/27	10	58.15	1	59.30	57.90	9	10,360	0.09%
2020/07/24	4	59.13	2	59.60	59.10	2	10,314	0.02%
2020/07/23	10	60.15	0	0.00	60.20	10	10,247	0.10%
2020/07/22	4	64.70	3	64.90	65.40	1	10,050	0.01%
2020/07/21	7	64.60	1	64.40	64.30	6	9,878	0.06%
2020/07/16	0	0.00	4	65.70	65.80	-4	10,082	-0.04%
2020/07/15	0	0.00	2	65.65	65.70	-2	10,334	-0.02%
2020/07/13	0	0.00	1	65.70	65.80	-1	10,395	-0.01%
2020/07/10	10	65.29	6	65.27	65.10	4	10,466	0.04%
2020/07/09	2	67.70	0	0.00	66.90	2	10,336	0.02%
2020/07/08	0	0.00	1	67.60	67.60	-1	10,258	-0.01%
2020/07/07	24	67.18	4	66.63	66.70	20	10,186	0.20%
2020/07/06	2	67.90	11	67.81	68.00	-9	10,039	-0.09%
2020/07/03	3	66.47	10	66.70	66.90	-7	9,910	-0.07%
2020/07/02	5	65.60	5	65.44	65.90	0	9,817	0.00%
2020/07/01	0	0.00	5	64.58	64.30	-5	9,704	-0.05%
2020/06/30	0	0.00	5	64.34	64.30	-5	9,635	-0.05%
2020/06/29	0	0.00	3	64.07	64.20	-3	9,556	-0.03%
2020/06/24	1	64.00	68	63.80	64.00	-67	9,483	-0.71%
2020/06/22	0	0.00	15	62.97	62.90	-15	9,351	-0.16%
2020/06/19	0	0.00	1	62.20	62.90	-1	9,352	-0.01%
2020/06/18	3	61.47	6	62.32	62.30	-3	9,280	-0.03%
2020/06/17	1	61.60	0	0.00	61.70	1	9,204	0.01%
2020/06/16	4	61.73	6	62.03	61.90	-2	9,236	-0.02%
2020/06/15	1	61.60	32	61.99	61.00	-31	9,285	-0.33%
2020/06/12	17	59.81	0	0.00	61.00	17	9,248	0.18%
2020/06/11	27	60.85	1	60.70	60.70	26	9,251	0.28%
2020/06/10	16	61.47	4	61.58	62.00	12	9,156	0.13%
2020/06/09	18	61.80	0	0.00	61.90	18	9,132	0.20%
2020/06/08	2	63.40	5	63.28	63.10	-3	9,098	-0.03%
2020/06/05	3	62.70	17	62.37	62.80	-14	8,902	-0.16%
2020/06/04	3	61.37	1	61.40	61.50	2	8,719	0.02%
2020/06/03	1	61.40	0	0.00	61.40	1	8,688	0.01%
2020/06/02	8	61.43	0	0.00	61.30	8	8,577	0.09%
2020/06/01	5	61.62	1	61.60	61.70	4	8,496	0.05%
2020/05/29	0	0.00	2	61.30	61.40	-2	8,429	-0.02%
2020/05/28	0	0.00	9	61.87	60.90	-9	8,383	-0.11%
2020/05/27	2	61.00	16	61.30	61.40	-14	8,324	-0.17%
2020/05/26	6	60.97	1	61.20	61.10	5	8,290	0.06%
2020/05/25	11	59.61	15	60.50	60.70	-4	8,155	-0.05%
2020/05/22	16	60.39	8	60.36	60.20	8	8,059	0.10%
2020/05/21	7	58.96	6	58.93	59.70	1	7,789	0.01%
2020/05/20	2	58.70	1	58.70	58.40	1	7,631	0.01%
2020/05/19	1	59.00	0	0.00	58.80	1	7,618	0.01%
2020/05/18	5	58.20	3	58.47	58.20	2	7,609	0.03%
2020/05/15	7	59.00	3	59.30	58.90	4	7,552	0.05%
2020/05/14	40	59.81	55	59.51	58.10	-15	7,383	-0.20%
2020/05/13	45	60.55	0	0.00	60.80	45	7,110	0.63%
2020/05/12	5	61.16	3	61.17	61.30	2	6,963	0.03%
2020/05/11	6	61.43	6	61.62	61.40	0	6,866	0.00%
2020/05/08	7	61.09	63	60.69	60.80	-56	6,743	-0.83%
2020/05/07	0	0.00	9	59.42	59.50	-9	6,377	-0.14%
2020/05/06	6	59.05	7	59.36	59.00	-1	6,287	-0.02%
2020/05/05	110	58.64	18	58.31	59.20	92	6,175	1.49%	大買/
2020/05/04	16	58.46	32	58.88	59.00	-16	5,859	-0.27%
2020/04/30	42	55.77	98	54.83	56.60	-56	5,207	-1.08%
2020/04/29	2	54.10	2	54.35	54.20	0	5,088	0.00%
2020/04/28	13	53.79	2	54.00	54.00	11	5,101	0.22%
2020/04/27	89	54.01	2	54.10	54.10	87	5,143	1.69%
2020/04/24	2	53.00	2	52.40	53.00	0	5,093	0.00%
2020/04/23	5	52.42	0	0.00	52.60	5	5,093	0.10%
2020/04/21	5	54.30	5	55.88	53.10	0	4,869	0.00%
2020/04/20	13	57.62	31	58.67	57.30	-18	4,575	-0.39%
2020/04/17	32	54.85	1	55.40	56.00	31	4,292	0.72%
2020/04/15	4	53.83	1	54.00	53.80	3	4,173	0.07%
2020/04/14	1	54.20	0	0.00	54.20	1	4,077	0.02%
2020/04/10	2	53.00	0	0.00	53.00	2	4,166	0.05%
2020/04/07	0	0.00	2	52.50	52.60	-2	4,269	-0.05%
2020/03/25	2	49.90	0	0.00	49.40	2	4,059	0.05%
2020/03/19	3	46.40	1	45.20	45.10	2	4,310	0.05%
2020/03/18	1	51.40	0	0.00	50.10	1	4,301	0.02%
2020/03/17	1	51.00	150	52.45	51.00	-149	4,312	-3.46%	大賣/鉅額交易
2020/03/13	3	50.10	0	0.00	54.60	3	4,334	0.07%
2020/03/12	2	54.90	2	56.50	54.70	0	4,346	0.00%
2020/03/11	1	57.60	0	0.00	57.50	1	4,353	0.02%
2020/03/10	0	0.00	1	57.30	57.70	-1	4,610	-0.02%
2020/03/09	4	58.35	0	0.00	57.60	4	4,873	0.08%
2020/03/06	1	59.30	0	0.00	59.30	1	4,868	0.02%
2020/03/05	0	0.00	2	59.80	59.80	-2	4,914	-0.04%
2020/03/04	3	58.53	0	0.00	58.90	3	5,013	0.06%
2020/03/02	3	58.10	0	0.00	58.20	3	5,453	0.06%
2020/02/27	3	58.80	1	58.50	58.50	2	5,706	0.04%
2020/02/26	3	59.37	0	0.00	59.30	3	5,731	0.05%
2020/02/25	1	59.80	0	0.00	59.90	1	5,712	0.02%
2020/02/24	4	59.65	0	0.00	59.60	4	5,713	0.07%
2020/02/21	5	60.22	1	60.30	60.00	4	5,704	0.07%
2020/02/20	14	60.37	0	0.00	60.40	14	5,729	0.24%
2020/02/13	0	0.00	2	61.40	61.00	-2	5,677	-0.04%
2020/02/12	2	62.25	6	62.00	62.00	-4	5,655	-0.07%
2020/02/11	0	0.00	2	61.40	61.50	-2	5,653	-0.04%
2020/02/07	2	60.60	0	0.00	60.60	2	5,717	0.03%
2020/02/06	2	61.15	0	0.00	61.50	2	5,769	0.03%
2020/02/04	1	60.60	0	0.00	60.80	1	6,003	0.02%
2020/02/03	53	58.70	1	58.70	59.40	52	6,032	0.86%
2020/01/31	2	60.10	3	59.90	60.60	-1	6,006	-0.02%
2020/01/30	6	60.43	3	60.70	60.30	3	6,060	0.05%
2020/01/20	1	65.50	0	0.00	65.60	1	5,989	0.02%
2020/01/17	5	65.38	0	0.00	65.70	5	6,026	0.08%
2020/01/15	0	0.00	2	66.90	66.60	-2	6,115	-0.03%
2020/01/09	0	0.00	3	65.07	65.50	-3	6,358	-0.05%
2020/01/08	2	63.90	0	0.00	64.00	2	6,401	0.03%
2020/01/07	5	64.80	0	0.00	64.30	5	6,423	0.08%
2020/01/06	6	65.10	0	0.00	64.80	6	6,394	0.09%
2020/01/03	101	67.31	30	67.20	67.20	71	6,405	1.11%	大買/
2020/01/02	11	68.00	0	0.00	68.40	11	6,381	0.17%
2019/12/31	1	67.40	0	0.00	67.20	1	6,322	0.02%
2019/12/27	0	0.00	2	67.60	67.70	-2	6,366	-0.03%
2019/12/26	1	67.30	0	0.00	67.20	1	6,365	0.02%
2019/12/25	0	0.00	1	66.60	66.70	-1	6,378	-0.02%
2019/12/24	1	65.80	0	0.00	65.70	1	6,444	0.02%
2019/12/23	1	66.20	0	0.00	66.20	1	6,485	0.02%
2019/12/20	0	0.00	3	66.90	66.80	-3	6,508	-0.05%
2019/12/18	0	0.00	2	67.70	67.50	-2	6,518	-0.03%
2019/12/17	0	0.00	2	67.00	67.20	-2	6,526	-0.03%
2019/12/16	6	67.20	8	67.53	66.40	-2	6,471	-0.03%
2019/12/13	0	0.00	6	66.05	66.10	-6	6,351	-0.09%
2019/12/12	1	65.50	0	0.00	65.30	1	6,471	0.02%
2019/12/11	1	65.10	1	65.30	65.80	0	6,678	0.00%
2019/12/10	0	0.00	2	66.10	66.10	-2	6,612	-0.03%
2019/12/09	1	65.80	4	65.93	66.10	-3	6,643	-0.05%
2019/12/06	0	0.00	1	65.40	65.00	-1	6,611	-0.02%
2019/12/05	0	0.00	12	65.35	65.50	-12	6,614	-0.18%
2019/12/04	0	0.00	6	64.02	63.90	-6	6,409	-0.09%
2019/12/03	0	0.00	1	62.60	62.50	-1	6,279	-0.02%
2019/12/02	2	62.40	6	62.63	62.30	-4	6,303	-0.06%
2019/11/29	0	0.00	1	63.00	62.80	-1	6,357	-0.02%
2019/11/28	1	63.20	5	63.10	63.40	-4	6,317	-0.06%
2019/11/27	2	61.55	4.2	62.12	62.60	-2.2	6,228	-0.03%
2019/11/26	12	62.33	33	62.86	62.30	-21	5,915	-0.36%
2019/11/25	0	0.00	3	61.67	61.90	-3	5,640	-0.05%
2019/11/22	0	0.00	2	60.50	60.50	-2	5,624	-0.04%
2019/11/20	3	60.20	0	0.00	60.30	3	5,715	0.05%
2019/11/19	10	61.15	0	0.00	60.60	10	5,754	0.17%
2019/11/15	1	61.50	5	61.44	61.50	-4	5,763	-0.07%
2019/11/14	6	60.03	0	0.00	60.00	6	5,750	0.10%
2019/11/13	3	60.57	0	0.00	60.40	3	5,748	0.05%
2019/11/12	1	60.20	3	60.50	60.30	-2	5,779	-0.03%
2019/11/11	2	60.30	1	60.20	60.10	1	5,816	0.02%
2019/11/07	6	60.75	5	60.70	60.70	1	5,840	0.02%
2019/11/04	8	62.53	13	62.65	62.60	-5	5,761	-0.09%
2019/10/29	2	60.20	0	0.00	59.90	2	5,913	0.03%
2019/10/28	3	61.20	0	0.00	61.20	3	5,865	0.05%
2019/10/25	0	0.00	5	61.50	61.20	-5	5,863	-0.09%
2019/10/24	3	61.80	0	0.00	62.00	3	5,906	0.05%
2019/10/23	0	0.00	1	60.90	61.10	-1	5,934	-0.02%
2019/10/18	0	0.00	1	59.50	59.60	-1	6,050	-0.02%
2019/10/14	1	57.80	1	57.80	57.30	0	6,316	0.00%
2019/10/08	4	57.78	0	0.00	57.50	4	6,326	0.06%
2019/10/07	1	59.20	0	0.00	59.10	1	6,446	0.02%
2019/10/03	0	0.00	2	59.30	58.90	-2	6,588	-0.03%
2019/10/02	1	59.10	0	0.00	59.20	1	6,596	0.02%
2019/09/27	0	0.00	6	57.30	57.50	-6	6,683	-0.09%
2019/09/26	5	58.22	0	0.00	58.10	5	6,755	0.07%
2019/09/25	3	58.40	0	0.00	58.40	3	6,888	0.04%
2019/09/23	2	58.60	0	0.00	58.60	2	7,281	0.03%
2019/09/20	15	58.54	0	0.00	58.50	15	7,282	0.21%
2019/09/19	5	60.00	0	0.00	59.80	5	7,180	0.07%
2019/09/18	10	59.70	0	0.00	59.70	10	7,220	0.14%
2019/09/17	3	59.53	4	59.80	59.50	-1	7,192	-0.01%
2019/09/16	3	61.10	3	61.40	61.00	0	7,126	0.00%
2019/09/10	5	63.20	0	0.00	63.00	5	7,299	0.07%
2019/09/09	2	63.30	0	0.00	63.20	2	7,261	0.03%
2019/09/06	2	65.10	0	0.00	64.30	2	7,277	0.03%
2019/09/05	1	64.80	2	64.35	64.10	-1	7,245	-0.01%
2019/09/04	1	63.60	1	63.80	63.80	0	7,168	0.00%
2019/09/03	0	0.00	3	63.80	63.40	-3	7,294	-0.04%
2019/09/02	7	63.00	2	62.80	62.80	5	7,328	0.07%
2019/08/30	2	62.50	0	0.00	62.60	2	7,377	0.03%
2019/08/29	2	61.00	1	61.30	61.20	1	7,448	0.01%
2019/08/28	0	0.00	2	60.70	60.90	-2	7,596	-0.03%
2019/08/27	2	61.00	2	61.00	60.50	0	7,664	0.00%
2019/08/26	2	60.70	3	60.80	60.60	-1	7,810	-0.01%
2019/08/23	1	61.90	1	61.50	62.30	0	7,845	0.00%
2019/08/22	1	61.90	0	0.00	61.90	1	7,863	0.01%
2019/08/21	2	62.10	0	0.00	62.20	2	7,882	0.03%
2019/08/20	3	62.97	0	0.00	62.50	3	8,046	0.04%
2019/08/19	1	62.70	2	63.30	63.20	-1	8,193	-0.01%
2019/08/15	2	61.50	0	0.00	61.20	2	8,810	0.02%
2019/08/08	0	0.00	2	62.60	62.40	-2	9,224	-0.02%
2019/08/07	0	0.00	1	62.20	61.80	-1	9,268	-0.01%
2019/08/06	2	61.00	0	0.00	61.20	2	9,323	0.02%
2019/08/05	1	60.80	0	0.00	61.10	1	9,370	0.01%
2019/08/02	1	60.60	0	0.00	60.80	1	9,463	0.01%
2019/08/01	2	63.15	0	0.00	63.00	2	9,370	0.02%
2019/07/31	2	62.90	0	0.00	63.10	2	9,303	0.02%
2019/07/30	1	63.30	0	0.00	63.30	1	9,468	0.01%
2019/07/29	0	0.00	3	65.00	64.80	-3	9,725	-0.03%
2019/07/26	3	64.40	1	64.40	64.60	2	10,007	0.02%
2019/07/24	5	67.44	26	67.26	67.30	-21	10,078	-0.21%
2019/07/23	0	0.00	1	67.50	67.50	-1	9,997	-0.01%
2019/07/22	1	67.30	1	67.20	67.30	0	10,012	0.00%
2019/07/19	2	66.25	0	0.00	66.40	2	10,063	0.02%
2019/07/18	6	65.13	2	65.20	65.10	4	10,122	0.04%
2019/07/17	2	66.50	0	0.00	67.00	2	10,026	0.02%
2019/07/16	1	67.00	2	67.05	67.00	-1	10,032	-0.01%
2019/07/15	1	65.50	0	0.00	66.00	1	9,885	0.01%
2019/07/12	3	65.57	0	0.00	65.50	3	9,921	0.03%
2019/07/11	13	66.28	11	65.79	65.50	2	9,976	0.02%
2019/07/03	10	64.10	3	64.40	64.60	7	10,040	0.07%
2019/07/02	20	65.25	3	65.40	65.60	17	9,969	0.17%
2019/07/01	2	63.95	4	63.95	64.90	-2	9,925	-0.02%
2019/06/28	2	60.50	1	60.30	60.50	1	9,612	0.01%
2019/06/27	0	0.00	3	61.67	61.50	-3	9,646	-0.03%
2019/06/24	1	61.10	0	0.00	61.10	1	9,635	0.01%
2019/06/21	0	0.00	4	61.55	60.80	-4	9,674	-0.04%
2019/06/20	1	62.00	14	61.55	61.80	-13	9,584	-0.14%
2019/06/19	6	58.98	7	58.94	59.20	-1	9,430	-0.01%
2019/06/18	1	57.50	1	57.50	57.00	0	9,376	0.00%
2019/06/17	3	56.70	0	0.00	57.00	3	9,591	0.03%
2019/06/12	1	57.40	1	57.80	58.00	0	9,981	0.00%
2019/06/11	2	58.35	1	57.50	57.30	1	9,965	0.01%
2019/06/10	3	57.60	0	0.00	57.60	3	9,804	0.03%
2019/06/06	3	55.40	1	54.70	55.10	2	9,743	0.02%
2019/06/05	1	57.00	0	0.00	56.60	1	9,652	0.01%
2019/06/04	4	56.55	3	57.30	55.80	1	9,555	0.01%
2019/06/03	3	57.37	2	57.40	57.30	1	9,476	0.01%
2019/05/31	11	58.46	12	58.68	58.30	-1	9,479	-0.01%
2019/05/30	2	56.15	3	56.00	56.00	-1	9,417	-0.01%
2019/05/29	2	55.10	2	55.25	55.10	0	9,420	0.00%
2019/05/28	5	55.00	0	0.00	54.60	5	9,400	0.05%
2019/05/27	1	53.80	1	54.20	54.70	0	9,378	0.00%
2019/05/24	1	55.50	1	56.00	55.60	0	9,242	0.00%
2019/05/23	13	55.95	4	56.55	55.60	9	9,259	0.10%
2019/05/22	14	62.83	7	63.26	61.60	7	8,835	0.08%
2019/05/21	16	61.98	12	61.83	62.70	4	8,704	0.05%
2019/05/20	10	63.15	5	64.18	63.00	5	8,563	0.06%
2019/05/17	1	67.90	0	0.00	64.80	1	8,522	0.01%
2019/05/16	5	68.20	1	67.40	67.30	4	8,512	0.05%
2019/05/15	3	68.80	0	0.00	68.80	3	8,547	0.04%
2019/05/14	3	65.10	0	0.00	68.20	3	8,587	0.03%
2019/05/13	1	69.60	0	0.00	67.60	1	8,553	0.01%
2019/05/10	16	71.33	3	69.40	70.30	13	8,577	0.15%
2019/05/09	0	0.00	1	71.50	71.70	-1	8,565	-0.01%
2019/05/08	2	72.35	1	72.10	72.10	1	8,627	0.01%
2019/05/07	2	73.35	3	73.43	73.00	-1	8,588	-0.01%
2019/05/06	9	71.82	3	71.73	72.10	6	8,464	0.07%
2019/05/03	0	0.00	2	72.45	72.70	-2	8,301	-0.02%
2019/04/29	1	70.80	0	0.00	70.10	1	8,247	0.01%
2019/04/26	0	0.00	1	71.70	71.30	-1	8,221	-0.01%
2019/04/25	2	72.20	1	72.20	72.50	1	8,158	0.01%
2019/04/24	1	72.20	2	71.90	71.20	-1	8,092	-0.01%
2019/04/23	1	69.90	0	0.00	70.30	1	8,014	0.01%
2019/04/22	1	70.80	1	70.90	71.00	0	7,933	0.00%
2019/04/18	2	69.45	1	71.60	69.40	1	7,908	0.01%
2019/04/17	1	71.60	0	0.00	71.50	1	7,871	0.01%
2019/04/16	2	70.25	3	70.73	71.00	-1	7,812	-0.01%
2019/04/15	3	68.33	1	68.20	69.00	2	7,722	0.03%
2019/04/12	5	69.40	33	70.64	69.20	-28	7,806	-0.36%
2019/04/11	0	0.00	2	72.70	72.10	-2	7,751	-0.03%
2019/04/10	0	0.00	10	71.20	72.00	-10	7,716	-0.13%
2019/04/09	0	0.00	2	72.20	72.20	-2	7,665	-0.03%
2019/04/08	23	73.83	0	0.00	73.10	23	7,654	0.30%
2019/04/03	7	73.36	4	73.68	73.50	3	7,618	0.04%
2019/04/02	10	72.92	0	0.00	72.00	10	7,558	0.13%
2019/04/01	5	72.20	5	72.70	72.50	0	7,552	0.00%
2019/03/26	7	71.14	0	0.00	71.00	7	7,478	0.09%
2019/03/21	10	75.20	0	0.00	75.00	10	7,272	0.14%
2019/03/20	2	75.80	3	75.53	75.50	-1	7,225	-0.01%
2019/03/19	20	74.18	27	74.98	75.30	-7	7,156	-0.10%
2019/03/18	0	0.00	1	70.00	70.00	-1	6,847	-0.01%
2019/03/15	0	0.00	1	70.00	69.10	-1	6,800	-0.01%
2019/03/14	0	0.00	2	69.00	69.00	-2	6,800	-0.03%
2019/02/26	1	68.30	0	0.00	67.20	1	7,679	0.01%
2019/02/22	0	0.00	3	68.43	67.80	-3	7,692	-0.04%
2019/02/20	1	65.90	0	0.00	66.00	1	7,611	0.01%
2019/02/18	4	66.80	0	0.00	66.80	4	7,680	0.05%
2019/02/15	0	0.00	2	68.95	68.50	-2	7,661	-0.03%
2019/02/12	0	0.00	1	67.60	67.80	-1	7,629	-0.01%
2019/01/29	0	0.00	3	65.27	65.40	-3	7,934	-0.04%
2019/01/25	5	63.76	1	63.60	63.40	4	8,103	0.05%
2019/01/24	0	0.00	1	63.90	63.90	-1	8,265	-0.01%
2019/01/23	3	61.70	0	0.00	61.70	3	8,199	0.04%
2019/01/22	0	0.00	2	65.00	65.10	-2	7,988	-0.03%
2019/01/16	0	0.00	3	63.00	63.50	-3	7,960	-0.04%
2019/01/15	36	61.80	1	62.20	62.30	35	7,913	0.44%
2019/01/11	0	0.00	1	60.80	60.90	-1	7,973	-0.01%
2019/01/10	0	0.00	3	61.00	61.40	-3	7,984	-0.04%
2019/01/09	4	59.13	0	0.00	60.30	4	8,001	0.05%
2019/01/08	0	0.00	18	57.40	58.00	-18	7,992	-0.23%
2019/01/04	4	56.73	18	57.30	56.40	-14	8,016	-0.17%
2018/12/26	0	0.00	1	61.00	60.80	-1	8,213	-0.01%
2018/12/25	1	60.10	1	61.10	60.10	0	8,312	0.00%
2018/12/24	1	63.50	0	0.00	62.30	1	8,307	0.01%
2018/12/21	0	0.00	1	61.40	62.80	-1	8,358	-0.01%
2018/12/20	1	61.00	0	0.00	60.90	1	8,558	0.01%
2018/12/18	0	0.00	1	61.30	61.30	-1	8,578	-0.01%
2018/12/12	4	62.50	4	62.48	62.00	0	8,743	0.00%
2018/12/11	1	60.50	1	61.50	61.50	0	8,564	0.00%
2018/12/06	3	59.10	2	61.00	58.20	1	8,607	0.01%
2018/12/04	0	0.00	2	61.50	63.10	-2	8,441	-0.02%
2018/11/29	2	60.20	3	60.50	59.90	-1	8,257	-0.01%
2018/11/28	5	58.80	7	58.37	59.00	-2	8,210	-0.02%
2018/11/27	2	58.25	10	58.08	58.20	-8	8,238	-0.10%
2018/11/26	0	0.00	3	55.27	55.50	-3	8,183	-0.04%
2018/11/23	0	0.00	2	54.70	54.10	-2	8,415	-0.02%
2018/11/21	1	54.70	4	55.18	55.10	-3	8,614	-0.03%
2018/11/20	1	53.00	1	53.90	55.80	0	8,547	0.00%
2018/11/19	5	55.00	0	0.00	54.10	5	8,406	0.06%
2018/11/16	1	55.20	0	0.00	54.80	1	8,349	0.01%
2018/11/15	4	55.70	2	55.80	55.90	2	8,243	0.02%
2018/11/14	4	53.50	6	53.50	53.50	-2	8,119	-0.02%
2018/11/13	5	52.78	1	53.30	54.00	4	8,069	0.05%
2018/11/12	2	54.00	0	0.00	54.10	2	8,012	0.02%
2018/11/08	3	53.93	2	54.70	53.80	1	7,904	0.01%
2018/11/07	7	55.06	0	0.00	54.80	7	7,787	0.09%
2018/11/06	4	56.30	2	58.10	56.10	2	7,650	0.03%
2018/11/02	1	60.30	5	61.08	61.40	-4	7,391	-0.05%
2018/11/01	2	59.30	2	60.55	61.10	0	7,228	0.00%
2018/10/30	0	0.00	2	57.00	56.50	-2	6,977	-0.03%
2018/10/29	2	55.50	7	54.73	55.30	-5	6,984	-0.07%
2018/10/26	4	52.60	2	52.65	52.80	2	6,996	0.03%
2018/10/25	9	54.27	6	55.47	53.70	3	6,943	0.04%
2018/10/24	1	57.30	0	0.00	58.00	1	6,925	0.01%
2018/10/23	2	58.10	0	0.00	58.00	2	6,891	0.03%
2018/10/22	118	57.46	6	58.93	59.70	112	6,896	1.62%	大買/鉅額交易
2018/10/19	3	55.83	0	0.00	56.30	3	6,825	0.04%
2018/10/18	3	56.23	0	0.00	57.20	3	6,855	0.04%
2018/10/17	0	0.00	76	56.32	56.80	-76	6,934	-1.10%
2018/10/15	3	55.13	50	55.12	55.20	-47	6,948	-0.68%
2018/10/12	0	0.00	3	56.03	56.60	-3	7,000	-0.04%
2018/10/11	1	51.30	0	0.00	54.10	1	7,002	0.01%
2018/10/09	1	54.00	2	54.30	54.40	-1	6,935	-0.01%
2018/10/08	1	53.40	0	0.00	55.00	1	7,013	0.01%
2018/10/05	11	56.13	13	54.49	55.10	-2	7,012	-0.03%
2018/10/04	1	58.40	1	59.20	59.00	0	7,104	0.00%
2018/10/03	2	60.00	1	58.90	58.80	1	7,203	0.01%
2018/10/02	0	0.00	1	61.10	61.20	-1	7,209	-0.01%
2018/09/27	4	59.38	4	58.55	59.00	0	7,422	0.00%
2018/09/21	2	60.20	3	61.03	61.00	-1	7,262	-0.01%
2018/09/20	6	61.33	10	60.57	61.00	-4	7,221	-0.06%
2018/09/19	3	63.67	0	0.00	63.10	3	7,113	0.04%
2018/09/18	2	64.40	2	64.50	64.20	0	7,138	0.00%
2018/09/13	1	65.00	0	0.00	65.60	1	7,211	0.01%
2018/09/12	2	65.30	0	0.00	65.20	2	7,151	0.03%
2018/09/11	4	64.98	1	67.20	67.50	3	7,060	0.04%
2018/09/10	6	65.57	1	65.60	66.00	5	6,972	0.07%
2018/09/07	2	68.00	0	0.00	68.40	2	6,897	0.03%
2018/09/05	0	0.00	1	70.30	70.00	-1	6,777	-0.01%
2018/09/04	0	0.00	2.4	70.08	70.30	-2.4	6,672	-0.04%
2018/08/31	0	0.00	2	69.95	70.30	-2	6,509	-0.03%
2018/08/30	1	68.80	0	0.00	68.80	1	6,386	0.02%
2018/08/29	1	67.00	12	67.46	67.90	-11	6,219	-0.18%
2018/08/17	1	64.30	0	0.00	64.00	1	6,465	0.02%
2018/08/16	4	61.80	0	0.00	64.90	4	6,473	0.06%
2018/08/15	4	63.23	0	0.00	63.30	4	6,466	0.06%
2018/08/14	2	64.10	0	0.00	64.50	2	6,455	0.03%
2018/08/13	4	62.80	2	63.40	63.50	2	6,418	0.03%
2018/08/08	1	65.80	0	0.00	65.80	1	6,234	0.02%
2018/08/06	0	0.00	3	68.43	67.90	-3	6,283	-0.05%
2018/07/31	3	65.60	3	65.90	65.80	0	6,390	0.00%
2018/07/24	0	0.00	4	68.70	68.30	-4	6,579	-0.06%
2018/07/20	2	69.05	0	0.00	67.60	2	6,600	0.03%
2018/07/19	0	0.00	2	68.75	69.20	-2	6,575	-0.03%
2018/07/18	3	68.67	0	0.00	68.70	3	6,582	0.05%
2018/07/16	1	67.80	0	0.00	67.20	1	6,443	0.02%
2018/07/12	3	68.00	5	67.22	66.60	-2	6,459	-0.03%
2018/07/11	1	67.10	0	0.00	67.20	1	6,367	0.02%
2018/07/10	8	66.59	4	66.90	67.00	4	6,380	0.06%
2018/07/06	2	63.35	2	63.35	63.00	0	6,209	0.00%
2018/07/05	0	0.00	2	65.60	64.60	-2	6,229	-0.03%
2018/07/04	1	66.20	1	65.00	64.40	0	6,281	0.00%
2018/07/03	0	0.00	1	65.10	63.50	-1	6,254	-0.02%
2018/06/29	1	60.90	1	61.00	63.30	0	6,310	0.00%
2018/06/28	3	60.27	0	0.00	60.10	3	6,260	0.05%
2018/06/26	1	59.70	1	60.40	60.10	0	6,554	0.00%
2018/06/25	1	63.30	0	0.00	63.70	1	6,651	0.02%
2018/06/14	0	0.00	1	65.00	64.30	-1	7,251	-0.01%
2018/06/11	3	64.63	0	0.00	64.50	3	7,459	0.04%
2018/06/07	0	0.00	0	66.00	66.00	0	7,717	0.00%
2018/06/06	1	67.00	2	66.80	66.10	-1	7,722	-0.01%
2018/06/05	2	64.70	0	0.00	64.50	2	7,680	0.03%
2018/05/29	2	66.45	3	67.73	64.90	-1	8,167	-0.01%
2018/05/25	1	65.00	0	0.00	65.00	1	8,205	0.01%
2018/05/23	0	0.00	1	65.00	62.60	-1	8,792	-0.01%
2018/05/18	0	0.00	1	64.90	64.00	-1	8,955	-0.01%
2018/05/17	1	64.50	1	64.60	64.40	0	9,066	0.00%
2018/05/14	0	0.00	1	64.40	64.40	-1	9,308	-0.01%
2018/05/11	0	0.00	1	62.60	62.00	-1	9,289	-0.01%
2018/05/09	0	0.00	1	59.60	60.20	-1	9,260	-0.01%
2018/05/08	1	58.00	0	0.00	59.80	1	9,247	0.01%
2018/05/07	0	0.00	1	57.70	57.00	-1	9,287	-0.01%
2018/05/03	1	59.00	0	0.00	59.00	1	9,347	0.01%
2018/04/26	0	0.00	0.6	60.00	59.30	-0.6	9,446	-0.01%
2018/04/24	2	61.30	2	62.20	61.10	0	9,726	0.00%
2018/04/20	20	64.20	77	64.31	64.30	-57	9,786	-0.58%
2018/04/19	0	0.00	1	64.60	64.60	-1	10,048	-0.01%
2018/04/16	2	62.60	2	62.90	62.00	0	10,372	0.00%
2018/04/12	1	63.20	1	63.40	63.10	0	10,241	0.00%
2018/04/11	5	63.50	2	63.60	63.30	3	10,183	0.03%
2018/04/10	3	63.27	2	63.25	63.00	1	10,095	0.01%
2018/04/09	3	63.50	3	63.90	64.20	0	9,980	0.00%
2018/04/03	1	64.60	0	0.00	64.40	1	9,903	0.01%
2018/03/30	1	67.30	0	0.00	67.30	1	9,954	0.01%
2018/03/29	0	0.00	6	66.42	68.50	-6	10,020	-0.06%
2018/03/28	7	62.84	0	0.00	64.00	7	9,747	0.07%
2018/03/27	11	64.95	3	65.97	65.40	8	9,494	0.08%
2018/03/26	30	66.80	0	0.00	66.60	30	9,229	0.33%
2018/03/22	1	70.20	0	0.00	69.50	1	9,149	0.01%
2018/03/16	20	69.70	0	0.00	71.60	20	9,597	0.21%
2018/03/15	3	71.47	3	71.07	71.20	0	9,530	0.00%
2018/03/14	2	69.65	2	70.25	70.20	0	9,456	0.00%
2018/03/13	1	71.30	52	70.33	69.30	-51	9,385	-0.54%
2018/03/09	50	67.70	0	0.00	68.30	50	9,170	0.55%
2018/03/08	1	69.40	0	0.00	68.30	1	9,212	0.01%
2018/03/06	1	69.90	2	69.55	70.00	-1	9,313	-0.01%
2018/03/05	1	68.20	0	0.00	67.30	1	9,315	0.01%
2018/03/02	2	67.55	2	68.00	70.10	0	9,268	0.00%
2018/03/01	2	67.50	2	68.25	67.40	0	9,158	0.00%
2018/02/26	2	69.80	4	70.88	70.80	-2	9,317	-0.02%
2018/02/23	3	69.60	139	68.56	70.30	-136	9,106	-1.49%	大賣/鉅額交易
2018/02/22	0	0.00	1	65.30	65.00	-1	8,887	-0.01%
2018/02/12	1	62.10	0	0.00	61.60	1	8,805	0.01%
2018/02/08	0	0.00	2	64.70	65.20	-2	8,771	-0.02%
2018/02/07	3	65.23	1	63.30	63.30	2	8,799	0.02%
2018/02/06	2	62.25	1	62.80	62.50	1	8,720	0.01%
2018/02/05	1	63.50	0	0.00	64.90	1	8,674	0.01%
2018/02/01	1	67.10	1	67.90	65.10	0	8,771	0.00%
2018/01/31	0	0.00	2	66.45	67.40	-2	8,863	-0.02%
2018/01/30	15	67.19	2	68.30	66.10	13	8,844	0.15%
2018/01/29	0	0.00	50	69.56	69.30	-50	8,766	-0.57%
2018/01/23	1	64.80	1	65.30	64.50	0	8,576	0.00%
2018/01/19	0	0.00	2	66.40	66.30	-2	8,681	-0.02%
2018/01/18	1	65.80	3	66.30	65.50	-2	8,722	-0.02%
2018/01/17	0	0.00	1	64.40	64.50	-1	8,627	-0.01%
2018/01/15	2	63.15	4	63.73	64.30	-2	8,858	-0.02%
2018/01/12	0	0.00	1	61.90	61.50	-1	8,642	-0.01%
2018/01/11	0	0.00	2	60.35	60.90	-2	8,590	-0.02%
2018/01/09	0	0.00	5	56.30	56.30	-5	8,517	-0.06%
2018/01/08	0	0.00	10	57.50	58.00	-10	8,802	-0.11%
2018/01/05	1	57.50	0	0.00	57.10	1	9,082	0.01%
2018/01/03	0	0.00	1	56.00	56.30	-1	9,327	-0.01%
2018/01/02	1	55.60	1	56.30	55.60	0	9,338	0.00%