頎邦 (6147)-凱基-埔墘券商分點個股進出

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
78.9
漲跌
▲1.6
漲幅
+2.07%
成交量
7,744張
產業
上櫃半導體類股
1170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－凱基-埔墘券商分點個股進出

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

凱基-埔墘券商分點個股進出
凱基-埔墘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	0	78.20	78.90	0	7,173	0.00%
2024/05/16	0	0.00	1	78.90	77.90	-1	7,052	-0.01%
2024/05/14	4	79.10	31	79.04	78.50	-27	7,069	-0.38%
2024/05/13	24	77.60	0	0.00	79.30	24	7,021	0.34%
2024/05/09	1	78.40	1	78.10	77.80	0	6,878	0.00%
2024/04/29	1	76.90	1	77.20	77.30	0	6,519	0.00%
2024/04/26	2	77.80	2	77.90	77.80	0	6,469	0.00%
2024/04/15	0	0.00	1	78.00	77.80	-1	6,135	-0.02%
2024/04/12	1	77.80	0	0.00	77.70	1	6,146	0.02%
2024/04/10	2	77.80	0	0.00	77.60	2	6,233	0.03%
2024/04/09	0	0.00	0	76.60	76.50	0	6,264	0.00%
2024/04/01	0	0.00	1	77.40	77.50	-1	6,276	-0.02%
2024/03/29	4	78.85	9	79.07	79.00	-5	6,260	-0.08%
2024/03/28	3	77.87	1	76.90	77.90	2	5,909	0.03%
2024/03/27	2	75.00	1	75.50	75.80	1	5,749	0.02%
2024/03/26	1	74.10	0	0.00	73.90	1	5,745	0.02%
2024/03/25	2	75.50	1	74.90	75.10	1	5,797	0.02%
2024/03/22	4	76.05	0	0.00	75.70	4	5,850	0.07%
2024/03/21	1	78.20	0	0.00	78.20	1	5,888	0.02%
2024/03/20	1	80.00	0	0.00	77.60	1	5,965	0.02%
2024/03/19	1	80.30	5	80.10	78.50	-4	6,188	-0.06%
2024/03/15	2	76.70	1	77.10	76.50	1	6,014	0.02%
2024/03/14	3	77.57	1	77.80	77.50	2	5,953	0.03%
2024/03/13	7	78.43	9	78.33	79.00	-2	5,829	-0.03%
2024/03/12	1	77.00	2	77.40	76.80	-1	5,618	-0.02%
2024/03/11	1	75.30	1	74.83	75.70	0	5,522	0.00%
2024/03/08	7	77.97	4	76.85	75.40	3	5,481	0.05%
2024/03/07	0	74.40	2	73.10	74.60	-2	5,104	-0.04%
2024/02/27	2.4	72.07	0	0.00	71.70	2.4	4,957	0.05%
2024/02/26	0	0.00	2	73.95	73.70	-2	4,901	-0.04%
2024/02/23	7	75.76	1	75.30	74.00	6	4,829	0.12%
2024/02/22	2	71.70	0	0.00	71.60	2	4,518	0.04%
2024/02/21	0	0.00	1	71.30	71.10	-1	4,489	-0.02%
2024/02/20	2	70.70	0	0.00	70.40	2	4,458	0.04%
2024/02/19	1	70.70	0	0.00	71.00	1	4,447	0.02%
2024/02/16	0	69.70	0	0.00	70.00	0	4,423	0.00%
2024/02/15	0.2	69.50	0	0.00	69.60	0.2	4,372	0.00%
2024/01/30	0	0.00	14	72.10	71.60	-14	4,194	-0.33%
2024/01/29	1	72.60	0	0.00	72.60	1	4,192	0.02%
2024/01/26	0.1	73.00	0	0.00	73.20	0.1	4,196	0.00%
2024/01/16	15	73.50	0	0.00	73.70	15	4,199	0.36%
2024/01/08	0	0.00	1	72.80	72.80	-1	4,160	-0.02%
2024/01/05	0	0.00	1	74.20	74.50	-1	4,113	-0.02%
2024/01/04	3	74.40	0	0.00	74.50	3	4,072	0.07%
2023/12/22	1	72.70	0	0.00	73.30	1	3,742	0.03%
2023/12/15	1	77.20	2	76.95	76.80	-1	3,202	-0.03%
2023/12/14	1	78.70	0	0.00	78.70	1	3,039	0.03%
2023/12/13	4	72.95	4	72.90	73.80	0	2,631	0.00%
2023/12/11	1	69.30	0	0.00	70.00	1	2,546	0.04%
2023/11/28	0	0.00	1	70.80	71.00	-1	2,910	-0.03%
2023/11/16	1.2	69.07	0	0.00	69.30	1.2	3,088	0.04%
2023/11/14	0	0.00	2	69.90	70.00	-2	3,145	-0.06%
2023/11/13	1	69.50	9	69.40	69.50	-8	3,192	-0.25%
2023/10/27	1	67.70	0	0.00	67.50	1	3,386	0.03%
2023/10/23	10	70.20	0	0.00	69.10	10	3,606	0.28%
2023/10/19	0	0.00	1	67.50	68.20	-1	3,574	-0.03%
2023/10/18	1	66.90	0	0.00	67.80	1	3,586	0.03%
2023/10/17	0	0.00	1	67.90	67.90	-1	3,588	-0.03%
2023/09/25	7	68.30	0	0.00	68.50	7	3,791	0.18%
2023/09/21	0	0.00	1	67.90	67.90	-1	3,752	-0.03%
2023/09/20	1	69.80	0	0.00	69.00	1	3,746	0.03%
2023/09/15	0	0.00	1	72.00	71.30	-1	3,624	-0.03%
2023/09/12	0	0.00	1	72.00	71.50	-1	3,585	-0.03%
2023/09/11	0	0.00	1	71.10	70.90	-1	3,580	-0.03%
2023/09/08	0	0.00	7	71.00	70.90	-7	3,587	-0.20%
2023/09/07	1	72.30	0	0.00	71.50	1	3,566	0.03%
2023/09/06	6	71.50	1	72.50	72.00	5	3,501	0.14%
2023/09/04	0	0.00	1	69.00	69.80	-1	3,351	-0.03%
2023/08/31	0	0.00	4	70.03	69.80	-4	3,404	-0.12%
2023/08/17	0	0.00	1	68.10	68.70	-1	3,200	-0.03%
2023/08/15	0	67.00	0	0.00	67.00	0	3,164	0.00%
2023/08/14	1	67.80	0	0.00	67.00	1	3,157	0.03%
2023/08/11	1	67.40	0	0.00	67.80	1	3,153	0.03%
2023/08/09	0	0.00	1	66.90	67.00	-1	3,141	-0.03%
2023/08/01	0	0.00	1	67.80	68.20	-1	3,055	-0.03%
2023/07/31	0	0.00	4	70.40	69.40	-4	3,017	-0.13%
2023/07/28	5	68.54	2	69.20	69.40	3	2,937	0.10%
2023/07/19	1	67.00	0	0.00	66.70	1	2,996	0.03%
2023/07/14	0	0.00	2	65.25	65.30	-2	2,957	-0.07%
2023/07/13	0	0.00	3	65.40	64.90	-3	3,022	-0.10%
2023/07/07	0	0.00	5	63.30	63.90	-5	2,988	-0.17%
2023/06/29	2	62.90	0	0.00	62.80	2	3,062	0.07%
2023/06/26	1	62.20	0	0.00	62.30	1	3,109	0.03%
2023/06/20	1	62.90	1	63.30	62.70	0	3,121	0.00%
2023/06/19	0.1	64.40	0	0.00	64.20	0.1	3,057	0.00%
2023/06/16	3	64.80	0	0.00	64.90	3	3,031	0.10%
2023/06/15	1	69.50	0	0.00	69.60	1	2,945	0.03%
2023/06/07	1	69.40	0	0.00	69.50	1	2,785	0.04%
2023/05/17	0	0.00	3	65.40	65.10	-3	3,162	-0.09%
2023/05/16	0	0.00	1	64.80	64.30	-1	3,144	-0.03%
2023/05/12	1	65.20	0	0.00	65.00	1	3,124	0.03%
2023/04/28	0.2	66.80	0	0.00	65.90	0.2	3,254	0.01%
2023/04/25	0.2	66.80	0	0.00	66.30	0.2	3,082	0.01%
2023/04/21	1	66.60	0	0.00	67.00	1	3,016	0.03%
2023/04/07	0.2	69.20	0	0.00	69.10	0.2	2,711	0.01%
2023/03/31	0.3	69.40	3	69.20	69.30	-2.7	2,644	-0.10%
2023/03/30	0	0.00	1	69.10	68.90	-1	2,608	-0.04%
2023/03/29	0.3	68.80	2	68.70	68.40	-1.7	2,575	-0.07%
2023/03/28	1	70.30	0	0.00	70.00	1	2,525	0.04%
2023/03/10	1	70.90	1	70.30	70.10	0	2,326	0.00%
2023/03/06	0	0.00	2	70.00	70.20	-2	2,104	-0.10%
2023/03/03	1	69.00	0	0.00	69.00	1	2,012	0.05%
2023/02/08	0	0.00	0.5	63.80	64.30	-0.5	1,849	-0.02%
2023/01/11	0	0.00	1	60.60	60.60	-1	1,673	-0.06%
2022/12/28	0	0.00	1	59.00	58.90	-1	1,698	-0.06%
2022/12/23	0	0.00	2	58.00	58.60	-2	1,710	-0.12%
2022/12/08	0	0.00	0	58.80	59.00	0	1,874	0.00%
2022/12/01	0	58.60	0	0.00	58.90	0	1,927	0.00%
2022/11/10	0	0.00	1	57.10	57.10	-1	1,879	-0.05%
2022/10/21	0	0.00	0	53.40	53.30	0	2,057	0.00%
2022/10/04	0	51.40	0	0.00	51.40	0	2,727	0.00%
2022/09/28	0	0.00	2	50.10	50.00	-2	2,880	-0.07%
2022/09/26	1	51.20	0	0.00	51.30	1	2,911	0.03%
2022/09/21	0	0.00	1	53.70	53.50	-1	3,019	-0.03%
2022/09/13	1	56.40	0	0.00	56.20	1	3,116	0.03%
2022/09/08	0.1	56.50	0	0.00	56.80	0.1	3,244	0.00%
2022/09/02	0	0.00	1	56.10	56.20	-1	3,258	-0.03%
2022/08/31	1	57.30	0	0.00	57.10	1	3,251	0.03%
2022/08/25	0	0.00	1	57.20	57.20	-1	3,293	-0.03%
2022/08/19	1	56.80	0	0.00	57.30	1	3,297	0.03%
2022/08/15	0	56.80	0	0.00	56.60	0	3,266	0.00%
2022/08/10	0	0.00	3	55.37	55.10	-3	3,237	-0.09%
2022/08/02	2	54.60	0	0.00	54.50	2	3,149	0.06%
2022/07/26	0	0.00	1	54.50	54.30	-1	3,109	-0.03%
2022/07/20	0.1	54.60	0	0.00	54.90	0.1	3,053	0.00%
2022/07/19	0	0.00	4	59.15	59.90	-4	2,925	-0.14%
2022/07/18	1.2	58.96	0	0.00	59.80	1.2	2,812	0.04%
2022/07/14	1	56.10	0	0.00	56.00	1	2,729	0.04%
2022/07/13	2.2	56.42	0	0.00	55.20	2.2	2,705	0.08%
2022/07/01	0.1	59.50	0	0.00	57.50	0.1	2,655	0.00%
2022/06/30	0	0.00	2	60.80	59.30	-2	2,660	-0.08%
2022/06/29	0	0.00	3	62.13	61.80	-3	2,613	-0.11%
2022/06/23	1	64.00	0	0.00	64.40	1	2,603	0.04%
2022/06/20	0	0.00	2	66.30	66.00	-2	2,607	-0.08%
2022/06/17	1	66.80	1	66.60	68.30	0	2,609	0.00%
2022/06/14	0	0.00	2	68.30	68.40	-2	2,600	-0.08%
2022/06/13	0.1	68.50	0	0.00	68.10	0.1	2,668	0.00%
2022/06/08	0	0.00	4	70.20	69.80	-4	2,781	-0.14%
2022/06/06	0.5	69.60	0	0.00	69.60	0.5	3,113	0.02%
2022/05/18	1	69.60	0	0.00	69.60	1	4,247	0.02%
2022/05/17	2	68.95	1	68.30	69.10	1	4,244	0.02%
2022/05/11	0	0.00	1	67.80	68.00	-1	4,348	-0.02%
2022/05/09	1	67.70	0	0.00	67.50	1	4,427	0.02%
2022/04/28	2	68.10	2	66.50	67.50	0	4,708	0.00%
2022/04/19	0	0.00	1	68.50	68.60	-1	5,707	-0.02%
2022/04/18	1	68.90	0	0.00	68.70	1	5,891	0.02%
2022/04/13	0.2	67.20	0	0.00	67.00	0.2	5,980	0.00%
2022/04/12	1	66.20	0	0.00	66.40	1	6,020	0.02%
2022/04/08	0	0.00	1	67.10	67.50	-1	6,020	-0.02%
2022/04/01	0	0.00	0.5	69.30	69.40	-0.5	5,996	-0.01%
2022/03/31	1	69.10	0	0.00	69.10	1	6,024	0.02%
2022/03/30	1	69.30	1	69.40	69.40	0	6,038	0.00%
2022/03/29	0	0.00	0.5	69.90	69.70	-0.5	6,019	-0.01%
2022/03/22	2	71.80	15	71.27	71.90	-13	6,060	-0.21%
2022/03/16	3	69.40	0	0.00	69.10	3	6,106	0.05%
2022/03/15	1	69.80	0	0.00	69.50	1	6,110	0.02%
2022/03/11	1	70.80	1	71.00	71.30	0	6,124	0.00%
2022/03/10	2	71.90	0	0.00	71.20	2	6,140	0.03%
2022/03/09	0	0.00	3	70.73	71.60	-3	5,957	-0.05%
2022/03/07	3	69.50	0	0.00	69.10	3	5,954	0.05%
2022/03/04	0	0.00	1	72.10	71.10	-1	5,901	-0.02%
2022/03/03	0	0.00	4	72.50	72.60	-4	5,821	-0.07%
2022/03/01	4	70.70	13	71.04	71.00	-9	5,644	-0.16%
2022/02/25	15	68.87	1	69.00	68.90	14	5,436	0.26%
2022/02/21	0	0.00	4	68.40	69.50	-4	5,524	-0.07%
2022/02/16	1	68.40	0	0.00	68.00	1	5,908	0.02%
2022/02/09	1	69.10	0	0.00	69.00	1	6,181	0.02%
2022/02/07	3	67.70	3	67.83	67.80	0	6,251	0.00%
2022/01/24	0	0.00	0	68.50	68.70	0	6,324	0.00%
2022/01/21	2	69.40	1	68.90	69.00	1	6,414	0.02%
2022/01/20	0	0.00	1	68.40	70.00	-1	6,570	-0.02%
2022/01/18	1	71.10	0	0.00	70.00	1	6,512	0.02%
2022/01/17	1	68.70	0	0.00	69.80	1	6,332	0.02%
2022/01/14	0	0.00	2	68.10	68.20	-2	6,251	-0.03%
2022/01/13	1	69.20	0.3	69.00	69.00	0.7	6,178	0.01%
2022/01/12	1	68.00	0	0.00	68.00	1	5,884	0.02%
2022/01/11	0	0.00	2	68.00	67.90	-2	5,789	-0.03%
2022/01/06	0	0.00	7.6	66.61	66.90	-7.6	5,563	-0.14%
2022/01/05	1	66.40	0	0.00	66.50	1	5,612	0.02%
2022/01/04	1	66.80	0	0.00	66.50	1	5,711	0.02%
2022/01/03	2	67.10	0	0.00	66.80	2	5,891	0.03%
2021/12/29	0.4	66.70	1	66.40	66.40	-0.6	5,926	-0.01%
2021/12/27	0	0.00	1	67.00	67.10	-1	6,008	-0.02%
2021/12/17	1.2	65.12	0	0.00	65.10	1.2	6,237	0.02%
2021/12/15	0.1	65.70	0	0.00	65.30	0.1	6,181	0.00%
2021/12/14	0.2	66.10	0	0.00	65.70	0.2	6,194	0.00%
2021/12/13	1.1	66.63	0	0.00	66.70	1.1	6,159	0.02%
2021/12/09	1.1	66.06	0	0.00	66.30	1.1	6,246	0.02%
2021/12/08	0	0.00	4	67.10	66.80	-4	6,222	-0.06%
2021/12/06	0	0.00	2	67.30	67.50	-2	6,299	-0.03%
2021/12/03	0.1	67.70	2	67.90	67.60	-1.9	6,489	-0.03%
2021/12/02	4	67.75	1	68.00	67.80	3	6,877	0.04%
2021/12/01	2	67.80	2	67.40	67.90	0	8,230	0.00%
2021/11/30	0	0.00	2	67.10	67.00	-2	8,300	-0.02%
2021/11/29	1	66.70	1	65.00	66.60	0	8,409	0.00%
2021/11/26	0.5	66.80	0	0.00	66.20	0.5	8,647	0.01%
2021/11/24	0.1	67.33	0	0.00	67.30	0.1	8,766	0.00%
2021/11/22	2	68.20	2	68.20	68.30	0	8,989	0.00%
2021/11/18	0.2	67.70	1	67.30	67.20	-0.9	9,051	-0.01%
2021/11/17	3	66.87	0	0.00	66.90	3	8,947	0.03%
2021/11/16	3.1	67.37	0	0.00	66.80	3.1	8,857	0.03%
2021/11/15	4	68.10	0	0.00	68.20	4	8,763	0.05%
2021/11/12	3	66.47	0	0.00	66.70	3	8,674	0.03%
2021/11/11	0.1	65.30	0	0.00	64.90	0.1	8,625	0.00%
2021/11/10	0.1	66.00	2.4	65.63	66.00	-2.3	8,639	-0.03%
2021/11/09	1	66.30	0	0.00	66.00	1	8,759	0.01%
2021/11/08	0.2	66.10	0	0.00	65.90	0.2	8,730	0.00%
2021/11/05	0.2	65.70	0	0.00	65.80	0.2	8,761	0.00%
2021/11/04	1.1	65.58	0	0.00	65.20	1.1	8,919	0.01%
2021/11/02	0.1	64.50	0	0.00	63.60	0.1	9,371	0.00%
2021/11/01	3	65.07	0	0.00	65.10	3	9,820	0.03%
2021/10/28	2	65.20	0	0.00	65.20	2	10,080	0.02%
2021/10/21	0	0.00	2	62.80	62.00	-2	10,391	-0.02%
2021/10/12	0.1	62.20	0	0.00	62.00	0.1	10,866	0.00%
2021/10/08	0.1	64.60	0	0.00	63.30	0.1	11,163	0.00%
2021/10/06	1	65.00	0	0.00	64.60	1	11,053	0.01%
2021/10/04	1	65.00	0	0.00	65.00	1	11,081	0.01%
2021/09/30	1	67.50	4	67.70	67.50	-3	11,044	-0.03%
2021/09/29	1.2	68.54	0	0.00	67.20	1.2	11,088	0.01%
2021/09/22	1	69.90	0	0.00	70.50	1	11,005	0.01%
2021/09/17	1	71.40	0	0.00	71.60	1	11,223	0.01%
2021/09/15	2	72.30	0	0.00	71.80	2	11,200	0.02%
2021/09/14	0	0.00	1	72.70	72.70	-1	11,146	-0.01%
2021/09/10	1	74.40	0	0.00	74.50	1	11,038	0.01%
2021/09/08	0.2	73.53	2	74.00	73.30	-1.8	10,921	-0.02%
2021/09/07	3	74.67	0	0.00	74.40	3	10,732	0.03%
2021/09/06	34	84.60	20	81.05	78.00	14	10,307	0.14%
2021/09/03	0	0.00	1	79.80	81.10	-1	8,879	-0.01%
2021/09/01	0	0.00	2	79.85	80.40	-2	8,616	-0.02%
2021/08/30	0	0.00	1	76.90	77.00	-1	8,363	-0.01%
2021/08/27	22	74.54	40	74.02	75.80	-18	8,235	-0.22%
2021/08/26	1	73.30	0	0.00	73.70	1	8,014	0.01%
2021/08/25	6	72.70	0	0.00	72.50	6	7,914	0.08%
2021/08/24	2	74.05	0	0.00	73.60	2	7,814	0.03%
2021/08/23	10	74.00	0	0.00	74.50	10	7,774	0.13%
2021/08/17	0	0.00	5	73.50	73.60	-5	7,721	-0.06%
2021/08/16	0	0.00	2	72.90	73.90	-2	7,666	-0.03%
2021/08/13	2	74.50	0	0.00	73.60	2	7,604	0.03%
2021/08/09	6	80.42	0	0.00	78.40	6	7,253	0.08%
2021/08/06	2	81.05	3	80.97	80.90	-1	7,024	-0.01%
2021/08/05	3	79.60	2	80.45	80.20	1	6,752	0.01%
2021/08/04	0	0.00	22	76.95	79.30	-22	6,309	-0.35%
2021/08/03	21	75.89	1	75.70	76.00	20	6,020	0.33%
2021/08/02	2	75.25	1	75.50	75.30	1	5,948	0.02%
2021/07/30	1	74.80	4	75.03	75.00	-3	5,915	-0.05%
2021/07/29	1	72.50	0	0.00	72.70	1	5,731	0.02%
2021/07/28	1	71.40	0	0.00	71.40	1	5,731	0.02%
2021/07/26	0	0.00	2	72.70	72.90	-2	5,705	-0.04%
2021/07/23	2	72.30	2	72.70	72.10	0	5,714	0.00%
2021/07/22	1	72.00	0	0.00	71.40	1	5,670	0.02%
2021/07/21	2	70.10	0	0.00	69.70	2	5,620	0.04%
2021/07/20	3	75.13	1	74.30	74.30	2	5,503	0.04%
2021/07/16	3	77.13	2	77.60	77.70	1	5,334	0.02%
2021/07/15	1	78.10	3	77.50	77.20	-2	5,233	-0.04%
2021/07/13	2	74.55	5	75.00	73.90	-3	4,873	-0.06%
2021/07/12	1	73.50	1	74.00	74.70	0	4,849	0.00%
2021/07/08	0	0.00	1	74.10	73.80	-1	4,827	-0.02%
2021/07/06	2	72.70	2	72.40	73.30	0	4,837	0.00%
2021/07/02	1	71.30	0	0.00	71.50	1	4,789	0.02%
2021/06/28	1	72.40	7	72.49	72.80	-6	4,940	-0.12%
2021/06/25	0	0.00	1	70.30	70.20	-1	4,782	-0.02%
2021/06/22	1	69.50	1	69.30	69.60	0	4,933	0.00%
2021/06/21	0	0.00	0.2	69.00	69.10	-0.2	4,978	0.00%
2021/06/16	1	70.10	0	0.00	70.00	1	5,570	0.02%
2021/06/08	0.2	70.60	0	0.00	70.80	0.2	6,018	0.00%
2021/06/03	2	68.20	0	0.00	68.30	2	6,179	0.03%
2021/06/02	2	68.20	1	68.40	68.20	1	6,293	0.02%
2021/06/01	0	0.00	0.9	68.20	68.20	-0.9	6,438	-0.01%
2021/05/28	1.9	67.97	1	68.20	68.20	0.9	6,787	0.01%
2021/05/25	0	0.00	1	66.60	66.90	-1	7,011	-0.01%
2021/05/20	1	64.50	0	0.00	64.40	1	7,215	0.01%
2021/05/12	4	65.00	0	0.00	64.50	4	7,288	0.05%
2021/05/11	1	68.80	0	0.00	67.10	1	7,276	0.01%
2021/05/07	1	70.50	0	0.00	71.00	1	7,429	0.01%
2021/05/04	1	71.40	0	0.00	71.60	1	7,862	0.01%
2021/05/03	1	76.80	5.2	76.53	73.90	-4.2	7,892	-0.05%
2021/04/29	0	0.00	6	77.40	77.40	-6	7,910	-0.08%
2021/04/28	6	77.40	1	77.10	78.20	5	7,975	0.06%
2021/04/27	1	77.00	3	76.60	76.90	-2	8,214	-0.02%
2021/04/26	2	76.50	0	0.00	76.90	2	8,350	0.02%
2021/04/22	5	75.70	15	75.20	75.20	-10	8,655	-0.12%
2021/04/21	0	0.00	1	77.20	77.50	-1	8,814	-0.01%
2021/04/20	0	0.00	1	77.20	76.60	-1	8,958	-0.01%
2021/04/16	3	78.00	1	77.70	77.90	2	9,443	0.02%
2021/04/15	0	0.00	1	76.50	76.50	-1	9,484	-0.01%
2021/04/14	1	75.50	7	76.09	75.30	-6	9,628	-0.06%
2021/04/13	1	76.50	3	76.90	76.40	-2	9,586	-0.02%
2021/04/12	5	77.50	2	77.30	77.50	3	9,552	0.03%
2021/04/09	6	78.05	0	0.00	78.00	6	9,547	0.06%
2021/04/08	2	77.70	0	0.00	77.60	2	9,492	0.02%
2021/04/07	8	77.75	0	0.00	77.80	8	9,452	0.08%
2021/04/06	2	79.10	5	78.58	79.00	-3	9,396	-0.03%
2021/03/31	2	77.95	3	77.87	77.70	-1	9,285	-0.01%
2021/03/30	3	77.70	0	0.00	77.80	3	9,223	0.03%
2021/03/26	0	0.00	3	76.80	76.70	-3	9,239	-0.03%
2021/03/25	1	76.10	0	0.00	76.10	1	9,189	0.01%
2021/03/23	6	76.00	0	0.00	75.80	6	9,116	0.07%
2021/03/22	2	74.75	7	75.30	74.70	-5	9,009	-0.06%
2021/03/19	5.2	76.42	0	0.00	76.00	5.2	8,985	0.06%
2021/03/18	2	76.50	5	77.54	77.90	-3	8,602	-0.03%
2021/03/17	0	0.00	1	73.90	73.50	-1	8,297	-0.01%
2021/03/16	1	73.40	0	0.00	73.70	1	8,465	0.01%
2021/03/15	0	0.00	2	73.25	73.60	-2	8,607	-0.02%
2021/03/11	1	72.50	0	0.00	73.10	1	8,692	0.01%
2021/03/09	1	70.50	0	0.00	71.40	1	8,988	0.01%
2021/03/08	4	71.75	0	0.00	72.20	4	8,885	0.05%
2021/03/03	3	74.77	1	76.00	75.10	2	8,584	0.02%
2021/03/02	1	75.50	0	0.00	75.50	1	8,370	0.01%
2021/02/26	1	73.90	0	0.00	74.10	1	8,284	0.01%
2021/02/25	2	74.45	0	0.00	74.50	2	8,286	0.02%
2021/02/23	1	74.20	3	74.23	74.40	-2	8,214	-0.02%
2021/02/22	2	74.00	0	0.00	75.50	2	8,142	0.02%
2021/02/17	1	73.40	1	73.90	73.50	0	8,050	0.00%
2021/02/05	1	71.20	0	0.00	71.30	1	7,963	0.01%
2021/02/02	0	0.00	5	70.80	72.40	-5	8,171	-0.06%
2021/02/01	1	69.10	5	68.80	69.50	-4	8,259	-0.05%
2021/01/29	1	72.00	0	0.00	69.20	1	8,380	0.01%
2021/01/28	3	72.97	0	0.00	72.50	3	8,195	0.04%
2021/01/27	47	75.83	44	77.92	75.70	3	8,077	0.04%
2021/01/25	0	0.00	2	75.80	75.70	-2	7,537	-0.03%
2021/01/22	1	75.00	0	0.00	75.40	1	7,400	0.01%
2021/01/21	1	73.90	0	0.00	74.40	1	7,308	0.01%
2021/01/20	7	76.23	5	75.62	73.70	2	7,247	0.03%
2021/01/19	1	74.30	2	74.25	74.50	-1	6,991	-0.01%
2021/01/18	1	75.90	0	0.00	73.90	1	6,871	0.01%
2021/01/15	1	73.00	20	74.20	74.50	-19	6,733	-0.28%
2021/01/14	20	73.40	0	0.00	73.80	20	6,597	0.30%
2021/01/13	0	0.00	1	72.10	72.10	-1	6,359	-0.02%
2021/01/12	41	70.59	66	71.61	70.40	-25	6,189	-0.40%
2021/01/08	0	0.00	72.8	67.90	68.20	-72.8	5,658	-1.29%
2021/01/07	50	68.00	1	67.80	68.00	49	5,631	0.87%
2021/01/06	0	0.00	2	67.30	66.30	-2	5,544	-0.04%
2021/01/05	0	0.00	85	66.98	67.40	-85	5,529	-1.54%
2021/01/04	1	66.80	0	0.00	67.40	1	5,549	0.02%
2020/12/30	1	65.90	4	65.95	65.90	-3	5,566	-0.05%
2020/12/28	2	66.30	0	0.00	66.40	2	5,700	0.04%
2020/12/17	45	65.90	0	0.00	65.40	45	6,740	0.67%
2020/12/16	0.4	66.20	10	66.00	66.20	-9.6	6,843	-0.14%
2020/12/14	30	67.65	0	0.00	66.90	30	7,196	0.42%
2020/12/11	20	68.05	0	0.00	67.40	20	7,464	0.27%
2020/12/10	3	69.07	0	0.00	68.70	3	7,457	0.04%
2020/12/09	3.4	67.38	0	0.00	69.00	3.4	7,231	0.05%
2020/12/08	20	66.20	0	0.00	66.20	20	7,038	0.28%
2020/12/07	0	0.00	20	66.80	66.60	-20	7,006	-0.29%
2020/12/04	8	67.60	1	67.70	67.40	7	6,886	0.10%
2020/12/03	0	0.00	1	66.00	66.20	-1	6,546	-0.02%
2020/12/02	1	65.70	0	0.00	65.80	1	6,477	0.02%
2020/11/23	0	0.00	3	65.47	65.50	-3	6,145	-0.05%
2020/11/18	1	64.90	1	65.50	64.90	0	6,152	0.00%
2020/11/17	0	0.00	1	65.40	65.30	-1	6,139	-0.02%
2020/11/09	2	65.50	0	0.00	64.20	2	5,793	0.03%
2020/11/06	0	0.00	20	64.00	64.00	-20	5,608	-0.36%
2020/11/02	0	0.00	5	62.20	62.00	-5	5,444	-0.09%
2020/10/28	0	0.00	7	63.23	62.90	-7	5,606	-0.12%
2020/10/22	0	0.00	5	61.90	62.80	-5	5,902	-0.08%
2020/10/21	5	61.56	0	0.00	61.50	5	5,936	0.08%
2020/10/20	0	0.00	12	61.90	61.70	-12	6,041	-0.20%
2020/10/19	0	0.00	3	61.90	61.50	-3	6,278	-0.05%
2020/10/15	1	60.80	0	0.00	60.60	1	6,530	0.02%
2020/10/14	14	61.54	1	61.40	61.20	13	6,619	0.20%
2020/10/12	0	0.00	10	63.00	62.60	-10	6,671	-0.15%
2020/10/07	7	62.20	0	0.00	62.30	7	6,683	0.10%
2020/10/06	4	62.60	0	0.00	62.60	4	6,690	0.06%
2020/10/05	1	63.00	2	62.40	63.50	-1	6,769	-0.01%
2020/09/30	4	63.63	2	63.80	63.40	2	6,793	0.03%
2020/09/29	1	63.60	2	63.15	63.80	-1	6,767	-0.01%
2020/09/28	2	62.75	3	62.57	62.30	-1	6,792	-0.01%
2020/09/25	4	63.08	0	0.00	61.70	4	6,828	0.06%
2020/09/24	1	64.00	7	63.41	64.50	-6	6,761	-0.09%
2020/09/23	5	64.38	6.4	63.74	63.70	-1.4	6,709	-0.02%
2020/09/22	0	0.00	1	63.20	63.10	-1	6,519	-0.02%
2020/09/21	6	62.88	1	62.70	62.40	5	6,430	0.08%
2020/09/17	6.4	62.16	9	62.18	62.10	-2.6	6,440	-0.04%
2020/09/16	2	60.80	26	60.29	61.00	-24	6,182	-0.39%
2020/09/15	1	59.30	2	58.35	59.00	-1	5,942	-0.02%
2020/09/11	0	0.00	10	57.10	57.20	-10	6,047	-0.17%
2020/09/10	0	0.00	2	57.60	57.20	-2	6,092	-0.03%
2020/09/07	2	56.80	0	0.00	57.00	2	6,322	0.03%
2020/09/04	1	56.30	0	0.00	56.30	1	6,437	0.02%
2020/09/03	1	56.80	8	56.90	57.00	-7	6,538	-0.11%
2020/09/01	1	56.00	2	56.00	56.20	-1	6,876	-0.01%
2020/08/28	0	0.00	4	56.70	56.70	-4	7,139	-0.06%
2020/08/27	4	57.10	0	0.00	56.90	4	7,232	0.06%
2020/08/26	5	56.52	1	56.60	57.20	4	7,295	0.05%
2020/08/25	7	55.60	1	55.30	55.30	6	7,306	0.08%
2020/08/24	2	54.80	0	0.00	55.00	2	7,378	0.03%
2020/08/21	1	55.40	0	0.00	55.40	1	7,460	0.01%
2020/08/20	0	0.00	1	56.30	55.20	-1	7,528	-0.01%
2020/08/19	0	0.00	5	58.10	57.00	-5	7,581	-0.07%
2020/08/18	1	58.10	0	0.00	58.10	1	7,650	0.01%
2020/08/17	1	58.30	0	0.00	58.60	1	7,938	0.01%
2020/08/14	4	57.40	0	0.00	57.70	4	8,121	0.05%
2020/08/11	5	58.20	0	0.00	57.80	5	8,324	0.06%
2020/08/10	1	58.20	0	0.00	58.50	1	8,498	0.01%
2020/08/05	6	59.33	0	0.00	59.10	6	9,043	0.07%
2020/08/03	3	58.70	0	0.00	58.20	3	9,516	0.03%
2020/07/28	1	57.90	0	0.00	56.70	1	10,312	0.01%
2020/07/27	1	58.30	3	58.60	57.90	-2	10,360	-0.02%
2020/07/23	20	60.23	0	0.00	60.20	20	10,247	0.20%
2020/07/22	44	64.73	0	0.00	65.40	44	10,050	0.44%
2020/07/21	0	0.00	2	64.50	64.30	-2	9,878	-0.02%
2020/07/20	5	64.52	0	0.00	64.10	5	9,873	0.05%
2020/07/17	5	65.70	0	0.00	65.30	5	9,864	0.05%
2020/07/16	7	65.79	0	0.00	65.80	7	10,082	0.07%
2020/07/15	1	65.70	0	0.00	65.70	1	10,334	0.01%
2020/07/14	2	65.95	23	65.70	65.70	-21	10,418	-0.20%
2020/07/13	0	0.00	1	65.60	65.80	-1	10,395	-0.01%
2020/07/10	0	0.00	2	65.30	65.10	-2	10,466	-0.02%
2020/07/09	1	67.10	0	0.00	66.90	1	10,336	0.01%
2020/07/07	1	66.50	3	66.70	66.70	-2	10,186	-0.02%
2020/07/06	1	68.00	0	0.00	68.00	1	10,039	0.01%
2020/07/03	2	66.90	0	0.00	66.90	2	9,910	0.02%
2020/07/02	0	0.00	1	65.50	65.90	-1	9,817	-0.01%
2020/07/01	0	0.00	1	64.10	64.30	-1	9,704	-0.01%
2020/06/30	1	64.50	0	0.00	64.30	1	9,635	0.01%
2020/06/29	0	0.00	5	64.40	64.20	-5	9,556	-0.05%
2020/06/24	0	0.00	3	64.00	64.00	-3	9,483	-0.03%
2020/06/23	0	0.00	1	63.00	63.10	-1	9,367	-0.01%
2020/06/19	1	62.50	0	0.00	62.90	1	9,352	0.01%
2020/06/18	0	62.30	0	0.00	62.30	0	9,280	0.00%
2020/06/17	5	61.70	0	0.00	61.70	5	9,204	0.05%
2020/06/16	10	61.80	0	0.00	61.90	10	9,236	0.11%
2020/06/11	1	61.30	0	0.00	60.70	1	9,251	0.01%
2020/06/10	14	61.61	0	0.00	62.00	14	9,156	0.15%
2020/06/09	1	62.60	0	0.00	61.90	1	9,132	0.01%
2020/06/08	5	63.10	3	62.73	63.10	2	9,098	0.02%
2020/06/05	2	62.60	2	62.45	62.80	0	8,902	0.00%
2020/06/04	1	61.50	1	61.30	61.50	0	8,719	0.00%
2020/06/03	5	61.30	0	0.00	61.40	5	8,688	0.06%
2020/06/01	0	0.00	20	61.60	61.70	-20	8,496	-0.24%
2020/05/29	4	60.98	0	0.00	61.40	4	8,429	0.05%
2020/05/28	0	0.00	3.2	61.44	60.90	-3.2	8,383	-0.04%
2020/05/27	0	0.00	6	61.40	61.40	-6	8,324	-0.07%
2020/05/26	21	61.20	0	0.00	61.10	21	8,290	0.25%
2020/05/25	0	0.00	5	59.80	60.70	-5	8,155	-0.06%
2020/05/22	10	60.69	0	0.00	60.20	10	8,059	0.12%
2020/05/21	1	59.80	2	59.60	59.70	-1	7,789	-0.01%
2020/05/19	2	59.00	0	0.00	58.80	2	7,618	0.03%
2020/05/15	0	0.00	8	59.01	58.90	-8	7,552	-0.11%
2020/05/14	6	58.18	1	60.00	58.10	5	7,383	0.07%
2020/05/13	1	60.70	0	0.00	60.80	1	7,110	0.01%
2020/05/12	2	61.15	2	60.90	61.30	0	6,963	0.00%
2020/05/11	10	61.40	2	61.70	61.40	8	6,866	0.12%
2020/05/07	1	59.30	16	59.21	59.50	-15	6,377	-0.24%
2020/05/05	2	58.25	0	0.00	59.20	2	6,175	0.03%
2020/05/04	6.2	58.45	18	58.03	59.00	-11.8	5,859	-0.20%
2020/04/30	1	56.60	6	55.68	56.60	-5	5,207	-0.10%
2020/04/28	5	54.10	0	0.00	54.00	5	5,101	0.10%
2020/04/27	3	54.10	0	0.00	54.10	3	5,143	0.06%
2020/04/24	16	52.88	0	0.00	53.00	16	5,093	0.31%
2020/04/23	1	52.50	0	0.00	52.60	1	5,093	0.02%
2020/04/21	7	55.29	1	54.10	53.10	6	4,869	0.12%
2020/04/20	3	57.40	0	0.00	57.30	3	4,575	0.07%
2020/04/14	0	0.00	2	54.60	54.20	-2	4,077	-0.05%
2020/04/13	1	53.70	1	53.50	53.60	0	4,114	0.00%
2020/04/08	0	0.00	1	53.80	53.60	-1	4,296	-0.02%
2020/04/07	2	53.10	1	52.00	52.60	1	4,269	0.02%
2020/04/06	0	0.00	4	50.50	50.60	-4	4,187	-0.10%
2020/03/25	2	49.20	0	0.00	49.40	2	4,059	0.05%
2020/03/24	0	0.00	3	47.00	46.75	-3	4,033	-0.07%
2020/03/23	4	44.48	0	0.00	44.85	4	4,126	0.10%
2020/03/19	16	47.82	15	45.15	45.10	1	4,310	0.02%
2020/03/18	19	51.39	19	50.44	50.10	0	4,301	0.00%
2020/03/17	16	51.83	15	52.00	51.00	1	4,312	0.02%
2020/03/16	1	54.20	0	0.00	53.60	1	4,319	0.02%
2020/03/12	5	56.20	1	54.80	54.70	4	4,346	0.09%
2020/03/06	0	0.00	5	59.22	59.30	-5	4,868	-0.10%
2020/03/03	0	0.00	2	59.00	58.70	-2	5,164	-0.04%
2020/02/27	2	59.15	0	0.00	58.50	2	5,706	0.04%
2020/02/24	11	60.05	0	0.00	59.60	11	5,713	0.19%
2020/02/17	0	0.00	8	61.50	61.10	-8	5,721	-0.14%
2020/02/13	0	0.00	1	62.30	61.00	-1	5,677	-0.02%
2020/02/12	1	62.00	0	0.00	62.00	1	5,655	0.02%
2020/02/11	4	61.45	1	61.40	61.50	3	5,653	0.05%
2020/02/10	1	59.50	0	0.00	60.00	1	5,684	0.02%
2020/02/05	2	60.35	0	0.00	60.70	2	5,954	0.03%
2020/02/04	0	0.00	12	60.50	60.80	-12	6,003	-0.20%
2020/01/30	1	61.20	0	0.00	60.30	1	6,060	0.02%
2020/01/16	1	66.10	0	0.00	65.80	1	6,075	0.02%
2020/01/15	0	0.00	6	66.95	66.60	-6	6,115	-0.10%
2020/01/14	0	0.00	1	66.60	66.50	-1	6,184	-0.02%
2020/01/13	0	0.00	2	66.55	66.10	-2	6,246	-0.03%
2020/01/10	0	0.00	2	65.20	64.90	-2	6,333	-0.03%
2020/01/09	1	65.50	0	0.00	65.50	1	6,358	0.02%
2020/01/03	1	67.50	0	0.00	67.20	1	6,405	0.02%
2020/01/02	0	0.00	1	68.40	68.40	-1	6,381	-0.02%
2019/12/31	1	67.30	0	0.00	67.20	1	6,322	0.02%
2019/12/30	0	0.00	1	68.00	67.40	-1	6,351	-0.02%
2019/12/27	2	67.45	0	0.00	67.70	2	6,366	0.03%
2019/12/17	0	0.00	2	67.20	67.20	-2	6,526	-0.03%
2019/12/16	6	66.55	7	67.19	66.40	-1	6,471	-0.02%
2019/12/13	0	0.00	1	66.10	66.10	-1	6,351	-0.02%
2019/12/12	2	65.90	0	0.00	65.30	2	6,471	0.03%
2019/12/09	33	66.00	33	66.00	66.10	0	6,643	0.00%
2019/12/06	1	65.40	0	0.00	65.00	1	6,611	0.02%
2019/12/05	1	65.40	6	65.48	65.50	-5	6,614	-0.08%
2019/12/04	22	63.60	23	64.00	63.90	-1	6,409	-0.02%
2019/12/03	1	62.40	6	62.40	62.50	-5	6,279	-0.08%
2019/12/02	0	0.00	5	62.20	62.30	-5	6,303	-0.08%
2019/11/29	0	0.00	4	62.70	62.80	-4	6,357	-0.06%
2019/11/28	0	0.00	1	63.00	63.40	-1	6,317	-0.02%
2019/11/27	0	0.00	9	63.10	62.60	-9	6,228	-0.14%
2019/11/26	0	0.00	15	62.97	62.30	-15	5,915	-0.25%
2019/11/25	1	61.90	0	0.00	61.90	1	5,640	0.02%
2019/11/18	1	62.00	0	0.00	61.80	1	5,727	0.02%
2019/11/15	0	0.00	2	61.40	61.50	-2	5,763	-0.03%
2019/11/06	0	0.00	1	62.20	61.60	-1	5,802	-0.02%
2019/11/05	0	0.00	8	62.50	62.20	-8	5,800	-0.14%
2019/11/01	0	0.00	3	61.33	61.10	-3	5,616	-0.05%
2019/10/31	3	60.63	2	60.40	60.40	1	5,729	0.02%
2019/10/28	2	61.65	24	61.10	61.20	-22	5,865	-0.38%
2019/10/24	4	61.90	0	0.00	62.00	4	5,906	0.07%
2019/10/22	2	60.70	4	60.53	60.30	-2	5,994	-0.03%
2019/10/21	32	60.50	2	60.55	60.60	30	6,022	0.50%
2019/10/15	2	57.70	2	57.90	57.70	0	6,207	0.00%
2019/10/07	1	59.40	1	59.10	59.10	0	6,446	0.00%
2019/10/03	1	59.20	0	0.00	58.90	1	6,588	0.02%
2019/10/02	0	0.00	1	59.10	59.20	-1	6,596	-0.02%
2019/09/26	0	0.00	3	58.50	58.10	-3	6,755	-0.04%
2019/09/23	1	58.90	10	58.85	58.60	-9	7,281	-0.12%
2019/09/20	8	58.90	2	58.80	58.50	6	7,282	0.08%
2019/09/19	4	59.83	2	60.00	59.80	2	7,180	0.03%
2019/09/18	9	59.61	0	0.00	59.70	9	7,220	0.12%
2019/09/17	3	59.67	6	59.68	59.50	-3	7,192	-0.04%
2019/09/16	2	61.75	1	60.90	61.00	1	7,126	0.01%
2019/09/12	0	0.00	2	63.55	63.40	-2	7,180	-0.03%
2019/09/11	2	63.00	2	63.30	63.50	0	7,329	0.00%
2019/09/10	1	63.00	0	0.00	63.00	1	7,299	0.01%
2019/09/09	2	64.10	3	63.40	63.20	-1	7,261	-0.01%
2019/09/06	1	64.30	7	64.46	64.30	-6	7,277	-0.08%
2019/09/05	1	65.10	0	0.00	64.10	1	7,245	0.01%
2019/09/04	0	0.00	6	63.73	63.80	-6	7,168	-0.08%
2019/09/03	3	63.57	1	63.50	63.40	2	7,294	0.03%
2019/09/02	3	63.00	6	62.32	62.80	-3	7,328	-0.04%
2019/08/29	0	0.00	2	61.25	61.20	-2	7,448	-0.03%
2019/08/28	0	0.00	1	60.70	60.90	-1	7,596	-0.01%
2019/08/27	0	0.00	2	60.90	60.50	-2	7,664	-0.03%
2019/08/23	2	62.15	2	62.10	62.30	0	7,845	0.00%
2019/08/21	3	62.27	0	0.00	62.20	3	7,882	0.04%
2019/08/20	3	63.17	2	63.00	62.50	1	8,046	0.01%
2019/08/16	2	62.10	21	62.00	62.00	-19	8,637	-0.22%
2019/08/14	26	62.46	0	0.00	62.10	26	9,019	0.29%
2019/08/08	2	62.60	0	0.00	62.40	2	9,224	0.02%
2019/08/05	0	0.00	1	61.00	61.10	-1	9,370	-0.01%
2019/08/02	0	0.00	4	60.80	60.80	-4	9,463	-0.04%
2019/07/31	1	62.70	2	62.90	63.10	-1	9,303	-0.01%
2019/07/30	2	64.70	6	63.47	63.30	-4	9,468	-0.04%
2019/07/29	1	65.00	0	0.00	64.80	1	9,725	0.01%
2019/07/24	3	67.40	0	0.00	67.30	3	10,078	0.03%
2019/07/22	0	0.00	1	67.10	67.30	-1	10,012	-0.01%
2019/07/18	3	66.23	0	0.00	65.10	3	10,122	0.03%
2019/07/16	1	67.40	0	0.00	67.00	1	10,032	0.01%
2019/07/15	1	66.00	0	0.00	66.00	1	9,885	0.01%
2019/07/12	0	0.00	4	65.40	65.50	-4	9,921	-0.04%
2019/07/11	9	66.27	7	65.60	65.50	2	9,976	0.02%
2019/07/10	0	0.00	2	64.90	64.80	-2	9,919	-0.02%
2019/07/09	0	0.00	4	64.90	64.70	-4	9,934	-0.04%
2019/07/08	0	0.00	1	65.30	65.00	-1	10,023	-0.01%
2019/07/01	0	0.00	1	63.50	64.90	-1	9,925	-0.01%
2019/06/28	0	0.00	5	60.40	60.50	-5	9,612	-0.05%
2019/06/27	0	0.00	1	61.60	61.50	-1	9,646	-0.01%
2019/06/26	1	60.70	0	0.00	60.80	1	9,660	0.01%
2019/06/25	7	60.70	3	60.60	60.40	4	9,666	0.04%
2019/06/24	0	0.00	5	61.40	61.10	-5	9,635	-0.05%
2019/06/21	4	61.80	6	61.45	60.80	-2	9,674	-0.02%
2019/06/19	7	59.21	1	59.30	59.20	6	9,430	0.06%
2019/06/14	1	56.40	5	57.20	56.30	-4	9,938	-0.04%
2019/06/12	8	57.90	0	0.00	58.00	8	9,981	0.08%
2019/06/11	5	58.52	0	0.00	57.30	5	9,965	0.05%
2019/06/05	1	57.10	3	56.90	56.60	-2	9,652	-0.02%
2019/06/04	1	56.50	0	0.00	55.80	1	9,555	0.01%
2019/06/03	1	57.30	1	57.50	57.30	0	9,476	0.00%
2019/05/31	5	57.40	5	58.30	58.30	0	9,479	0.00%
2019/05/30	2	56.30	2	56.00	56.00	0	9,417	0.00%
2019/05/29	0	0.00	3	55.13	55.10	-3	9,420	-0.03%
2019/05/27	1	54.30	0	0.00	54.70	1	9,378	0.01%
2019/05/24	19	56.71	13	55.97	55.60	6	9,242	0.06%
2019/05/23	0	0.00	1	57.10	55.60	-1	9,259	-0.01%
2019/05/20	5	62.90	5	63.30	63.00	0	8,563	0.00%
2019/05/17	2	66.10	0	0.00	64.80	2	8,522	0.02%
2019/05/15	12	69.08	0	0.00	68.80	12	8,547	0.14%
2019/05/13	1	67.70	0	0.00	67.60	1	8,553	0.01%
2019/05/10	16	71.49	0	0.00	70.30	16	8,577	0.19%
2019/05/09	5	71.90	2	71.10	71.70	3	8,565	0.04%
2019/05/08	6	72.40	1	72.50	72.10	5	8,627	0.06%
2019/05/07	6	73.52	4	73.18	73.00	2	8,588	0.02%
2019/05/06	7	70.67	5	71.60	72.10	2	8,464	0.02%
2019/05/03	0	0.00	2	72.80	72.70	-2	8,301	-0.02%
2019/05/02	0	0.00	1	71.30	71.30	-1	8,258	-0.01%
2019/04/26	0	0.00	3	72.00	71.30	-3	8,221	-0.04%
2019/04/25	9	72.50	5	72.90	72.50	4	8,158	0.05%
2019/04/24	5	72.00	12	71.94	71.20	-7	8,092	-0.09%
2019/04/17	1	71.30	0	0.00	71.50	1	7,871	0.01%
2019/04/16	0	0.00	1	70.20	71.00	-1	7,812	-0.01%
2019/04/15	1	68.50	0	0.00	69.00	1	7,722	0.01%
2019/04/12	4	70.80	0	0.00	69.20	4	7,806	0.05%
2019/04/08	0	0.00	2	74.20	73.10	-2	7,654	-0.03%
2019/04/03	1	73.60	0	0.00	73.50	1	7,618	0.01%
2019/04/02	3	72.53	1	73.00	72.00	2	7,558	0.03%
2019/04/01	4	72.60	3	72.30	72.50	1	7,552	0.01%
2019/03/29	3	71.00	0	0.00	71.00	3	7,477	0.04%
2019/03/27	1	71.20	0	0.00	71.10	1	7,489	0.01%
2019/03/26	2	72.00	0	0.00	71.00	2	7,478	0.03%
2019/03/25	0	0.00	1	71.00	71.20	-1	7,445	-0.01%
2019/03/22	1	71.70	3	72.60	72.30	-2	7,390	-0.03%
2019/03/21	5	75.50	0	0.00	75.00	5	7,272	0.07%
2019/03/20	4	76.15	2	75.45	75.50	2	7,225	0.03%
2019/03/19	19	74.38	29	74.97	75.30	-10	7,156	-0.14%
2019/03/18	1	70.10	5	70.00	70.00	-4	6,847	-0.06%
2019/03/14	0	0.00	0	69.00	69.00	0	6,800	0.00%
2019/03/12	0	0.00	1	68.80	68.20	-1	7,133	-0.01%
2019/03/11	3	68.00	1	68.00	68.20	2	7,398	0.03%
2019/03/05	0	0.00	4	68.60	68.20	-4	7,669	-0.05%
2019/03/04	3	68.10	0	0.00	67.20	3	7,760	0.04%
2019/02/26	4	67.30	0	0.00	67.20	4	7,679	0.05%
2019/02/25	0	0.00	1	68.20	68.10	-1	7,671	-0.01%
2019/02/22	1	69.70	1	67.90	67.80	0	7,692	0.00%
2019/02/21	2	66.30	0	0.00	66.90	2	7,593	0.03%
2019/02/19	2	65.80	0	0.00	65.80	2	7,634	0.03%
2019/02/18	2	68.90	0	0.00	66.80	2	7,680	0.03%
2019/02/15	3	68.63	3	68.20	68.50	0	7,661	0.00%
2019/02/12	0	0.00	2	67.60	67.80	-2	7,629	-0.03%
2019/02/11	0	0.00	1	67.80	67.80	-1	7,714	-0.01%
2019/01/28	2	64.30	7	64.26	64.50	-5	7,957	-0.06%
2019/01/25	5	64.30	0	0.00	63.40	5	8,103	0.06%
2019/01/24	0	0.00	3	62.77	63.90	-3	8,265	-0.04%
2019/01/23	3	61.60	0	0.00	61.70	3	8,199	0.04%
2019/01/21	0	0.00	22	64.41	64.30	-22	7,936	-0.28%
2019/01/18	1	62.70	13	62.68	62.70	-12	7,898	-0.15%
2019/01/15	1	61.40	0	0.00	62.30	1	7,913	0.01%
2019/01/08	1	58.20	0	0.00	58.00	1	7,992	0.01%
2019/01/04	0	0.00	5	56.90	56.40	-5	8,016	-0.06%
2019/01/03	0	0.00	5	60.30	59.80	-5	8,023	-0.06%
2018/12/24	0	0.00	1	62.90	62.30	-1	8,307	-0.01%
2018/12/21	5	61.40	0	0.00	62.80	5	8,358	0.06%
2018/12/19	1	61.10	0	0.00	60.80	1	8,554	0.01%
2018/12/18	0	0.00	3	60.60	61.30	-3	8,578	-0.03%
2018/12/17	0	0.00	2	60.70	61.10	-2	8,657	-0.02%
2018/12/13	16	61.51	0	0.00	61.50	16	8,770	0.18%
2018/12/12	7	62.20	0	0.00	62.00	7	8,743	0.08%
2018/12/10	0	0.00	9	59.80	60.00	-9	8,563	-0.11%
2018/12/07	0	0.00	3	59.10	59.10	-3	8,575	-0.03%
2018/12/04	1	63.40	11	62.40	63.10	-10	8,441	-0.12%
2018/12/03	1	61.50	0	0.00	61.00	1	8,220	0.01%
2018/11/29	0	0.00	1	60.70	59.90	-1	8,257	-0.01%
2018/11/28	0	0.00	1	58.60	59.00	-1	8,210	-0.01%
2018/11/27	7	57.56	10	58.20	58.20	-3	8,238	-0.04%
2018/11/21	1	55.10	1	55.00	55.10	0	8,614	0.00%
2018/11/20	1	53.30	1	54.70	55.80	0	8,547	0.00%
2018/11/16	2	55.50	0	0.00	54.80	2	8,349	0.02%
2018/11/15	1	53.90	4	55.38	55.90	-3	8,243	-0.04%
2018/11/14	1	54.70	0	0.00	53.50	1	8,119	0.01%
2018/11/13	1	52.10	1	53.10	54.00	0	8,069	0.00%
2018/11/12	3	54.23	2	55.20	54.10	1	8,012	0.01%
2018/11/08	15	55.39	0	0.00	53.80	15	7,904	0.19%
2018/11/07	1	55.10	0	0.00	54.80	1	7,787	0.01%
2018/11/05	10	61.70	0	0.00	59.30	10	7,507	0.13%
2018/11/02	5	59.50	1	61.40	61.40	4	7,391	0.05%
2018/11/01	18	60.26	1	60.00	61.10	17	7,228	0.24%
2018/10/31	0	0.00	1	57.10	56.80	-1	6,983	-0.01%
2018/10/30	1	56.90	0	0.00	56.50	1	6,977	0.01%
2018/10/29	0	0.00	10	54.92	55.30	-10	6,984	-0.14%
2018/10/25	13	54.20	0	0.00	53.70	13	6,943	0.19%
2018/10/23	1	58.60	11	58.55	58.00	-10	6,891	-0.15%
2018/10/16	0	0.00	2	55.50	54.80	-2	6,906	-0.03%
2018/10/15	3	55.23	0	0.00	55.20	3	6,948	0.04%
2018/10/12	2	55.35	2	55.35	56.60	0	7,000	0.00%
2018/10/11	0	0.00	3	52.67	54.10	-3	7,002	-0.04%
2018/10/09	1	54.00	1	55.30	54.40	0	6,935	0.00%
2018/10/08	3	53.40	7	54.33	55.00	-4	7,013	-0.06%
2018/10/05	3	54.63	2	56.00	55.10	1	7,012	0.01%
2018/10/04	11	58.29	4	58.90	59.00	7	7,104	0.10%
2018/10/03	4	59.68	0	0.00	58.80	4	7,203	0.06%
2018/10/02	1	61.30	3	60.93	61.20	-2	7,209	-0.03%
2018/10/01	1	58.90	5	60.52	60.70	-4	7,363	-0.05%
2018/09/28	1	59.00	0	0.00	59.00	1	7,398	0.01%
2018/09/27	7	59.41	7	59.19	59.00	0	7,422	0.00%
2018/09/26	3	61.47	0	0.00	61.20	3	7,261	0.04%
2018/09/25	0	0.00	6	60.60	60.80	-6	7,301	-0.08%
2018/09/18	0	0.00	1	64.30	64.20	-1	7,138	-0.01%
2018/09/14	0	0.00	5	66.00	65.80	-5	7,265	-0.07%
2018/09/13	5	65.52	0	65.90	65.60	5	7,211	0.07%
2018/09/11	0	0.00	7	66.99	67.50	-7	7,060	-0.10%
2018/09/06	6	68.45	5	69.70	70.20	1	6,824	0.01%
2018/09/05	3	69.50	200	69.94	70.00	-197	6,777	-2.91%	大賣/鉅額交易
2018/09/04	10	70.02	2	69.10	70.30	8	6,672	0.12%
2018/09/03	42	69.61	0	0.00	68.50	42	6,594	0.64%
2018/08/31	161	69.74	4	68.90	70.30	157	6,509	2.41%	大買/鉅額交易
2018/08/30	8	69.31	5	70.00	68.80	3	6,386	0.05%
2018/08/29	2	66.75	1	67.30	67.90	1	6,219	0.02%
2018/08/28	1	64.50	2	64.85	64.80	-1	6,063	-0.02%
2018/08/27	0	0.00	3	64.23	64.00	-3	6,052	-0.05%
2018/08/23	0	0.00	1	64.50	64.50	-1	6,137	-0.02%
2018/08/16	0	0.00	2	62.30	64.90	-2	6,473	-0.03%
2018/08/15	0	0.00	2	63.10	63.30	-2	6,466	-0.03%
2018/08/14	0	0.00	2	64.60	64.50	-2	6,455	-0.03%
2018/08/09	0	0.00	2	66.50	66.00	-2	6,275	-0.03%
2018/08/07	1	67.30	0	0.00	67.00	1	6,244	0.02%
2018/08/06	0	0.00	2	68.05	67.90	-2	6,283	-0.03%
2018/08/03	2	66.10	0	0.00	66.90	2	6,323	0.03%
2018/08/02	0	0.00	50	65.01	65.00	-50	6,316	-0.79%
2018/08/01	50	66.38	0	0.00	65.90	50	6,320	0.79%
2018/07/31	0	0.00	1	66.60	65.80	-1	6,390	-0.02%
2018/07/30	0	0.00	1	66.50	66.30	-1	6,429	-0.02%
2018/07/27	2	67.70	0	0.00	67.50	2	6,464	0.03%
2018/07/25	0	0.00	0	67.10	67.10	0	6,650	0.00%
2018/07/23	1	67.00	0	0.00	67.00	1	6,593	0.02%
2018/07/20	7	69.29	5	68.50	67.60	2	6,600	0.03%
2018/07/19	0	0.00	5	69.18	69.20	-5	6,575	-0.08%
2018/07/18	4	68.83	1	69.60	68.70	3	6,582	0.05%
2018/07/17	2	68.40	1	67.60	68.60	1	6,553	0.02%
2018/07/16	4	67.48	4	67.88	67.20	0	6,443	0.00%
2018/07/12	50	68.41	47	68.29	66.60	3	6,459	0.05%
2018/07/11	0	0.00	1	66.90	67.20	-1	6,367	-0.02%
2018/07/06	2	63.50	0	0.00	63.00	2	6,209	0.03%
2018/07/05	2	64.50	0	0.00	64.60	2	6,229	0.03%
2018/06/11	3	65.90	0	0.00	64.50	3	7,459	0.04%
2018/06/07	3	66.37	0	0.00	66.00	3	7,717	0.04%
2018/06/06	1	66.70	1	67.10	66.10	0	7,722	0.00%
2018/05/30	1	63.00	5	63.78	63.50	-4	7,992	-0.05%
2018/05/29	4	65.58	0	0.00	64.90	4	8,167	0.05%
2018/05/25	1	62.90	1	63.60	65.00	0	8,205	0.00%
2018/05/24	1	63.10	1	63.60	63.00	0	8,439	0.00%
2018/05/23	2	64.80	2	65.00	62.60	0	8,792	0.00%
2018/05/22	0	0.00	2	64.25	63.60	-2	8,795	-0.02%
2018/05/18	3	64.10	3	64.77	64.00	0	8,955	0.00%
2018/05/17	1	64.00	1	64.40	64.40	0	9,066	0.00%
2018/05/15	1	63.70	10	63.80	63.40	-9	9,204	-0.10%
2018/05/11	1	61.10	2	61.65	62.00	-1	9,289	-0.01%
2018/05/09	1	59.20	0	0.00	60.20	1	9,260	0.01%
2018/04/26	10	60.58	0	0.00	59.30	10	9,446	0.11%
2018/04/23	0	0.00	3	62.77	62.30	-3	9,687	-0.03%
2018/04/20	1	64.30	0	0.00	64.30	1	9,786	0.01%
2018/04/19	5	64.20	4	64.10	64.60	1	10,048	0.01%
2018/04/18	0	0.00	2	64.90	63.70	-2	10,150	-0.02%
2018/04/17	4	64.25	0	0.00	64.50	4	10,495	0.04%
2018/04/09	0	0.00	1	63.40	64.20	-1	9,980	-0.01%
2018/03/28	1	62.70	0	0.00	64.00	1	9,747	0.01%
2018/03/13	0	0.00	1	70.50	69.30	-1	9,385	-0.01%
2018/03/12	0	0.00	35	68.93	68.00	-35	9,170	-0.38%
2018/03/09	0	0.00	50	67.54	68.30	-50	9,170	-0.55%
2018/03/08	0	0.00	165	68.86	68.30	-165	9,212	-1.79%	大賣/鉅額交易
2018/03/06	170	70.00	0	0.00	70.00	170	9,313	1.83%	大買/鉅額交易
2018/03/02	56	70.15	55	67.90	70.10	1	9,268	0.01%
2018/03/01	2	68.80	283	67.67	67.40	-281	9,158	-3.07%	大賣/鉅額交易
2018/02/27	63	68.98	2	70.00	68.50	61	9,426	0.65%
2018/02/26	2	72.05	1	70.60	70.80	1	9,317	0.01%
2018/02/23	301	69.48	4	69.30	70.30	297	9,106	3.26%	大買/鉅額交易
2018/02/22	1	64.50	0	0.00	65.00	1	8,887	0.01%
2018/02/09	1	61.90	0	0.00	62.20	1	8,821	0.01%
2018/02/01	1	65.60	0	0.00	65.10	1	8,771	0.01%
2018/01/26	0	0.00	20	67.16	67.40	-20	8,731	-0.23%
2018/01/24	5	64.90	5	66.80	66.20	0	8,670	0.00%
2018/01/23	0	0.00	1	66.50	64.50	-1	8,576	-0.01%
2018/01/18	1	66.00	2	65.95	65.50	-1	8,722	-0.01%
2018/01/17	1	64.20	2	64.25	64.50	-1	8,627	-0.01%
2018/01/16	2	64.00	3	65.50	65.00	-1	8,693	-0.01%
2018/01/15	27	64.16	11	63.47	64.30	16	8,858	0.18%
2018/01/12	0	0.00	1	61.70	61.50	-1	8,642	-0.01%
2018/01/11	0	0.00	1	60.10	60.90	-1	8,590	-0.01%
2018/01/10	0	0.00	2	56.85	58.50	-2	8,431	-0.02%