頎邦 (6147)-富邦-花蓮券商分點個股進出

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
76.7
漲跌
▼1.1
漲幅
-1.41%
成交量
7,858張
產業
上櫃半導體類股
1167人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)籌碼相關－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮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
2024/05/09	1	78.60	1	78.20	77.80	0	6,878	0.00%
2024/04/30	5	75.40	5	76.50	76.10	0	6,568	0.00%
2024/04/29	2	76.50	0	0.00	77.30	2	6,519	0.03%
2024/04/26	0	0.00	5	77.70	77.80	-5	6,469	-0.08%
2024/04/19	0	0.00	4	75.90	74.40	-4	6,346	-0.06%
2024/04/16	5	76.20	0	0.00	76.30	5	6,184	0.08%
2024/04/11	1	76.70	1	76.70	77.10	0	6,169	0.00%
2024/04/10	0	0.00	6	77.72	77.60	-6	6,233	-0.10%
2024/04/09	0	0.00	1	76.80	76.50	-1	6,264	-0.02%
2024/04/08	0	0.00	1	76.10	76.30	-1	6,319	-0.02%
2024/04/03	5	76.10	0	0.00	76.00	5	6,314	0.08%
2024/04/02	1	76.71	10	77.50	76.80	-9	6,293	-0.14%
2024/04/01	13	78.01	0	0.00	77.50	13	6,276	0.21%
2024/03/29	0	0.00	10	79.19	79.00	-10	6,260	-0.16%
2024/03/26	1.1	73.94	17	74.05	73.90	-15.9	5,745	-0.28%
2024/03/25	5	74.60	0	0.00	75.10	5	5,797	0.09%
2024/03/22	12	76.10	0	0.00	75.70	12	5,850	0.21%
2024/03/21	1	77.90	4	78.53	78.20	-3	5,888	-0.05%
2024/03/20	6	79.33	7.5	77.57	77.60	-1.5	5,965	-0.03%
2024/03/19	9	79.34	14	79.68	78.50	-5	6,188	-0.08%
2024/03/18	0	0.00	18	76.70	77.40	-18	6,031	-0.30%
2024/03/15	3	77.00	0	0.00	76.50	3	6,014	0.05%
2024/03/14	10	77.22	6	77.57	77.50	4	5,953	0.07%
2024/03/13	3	78.40	19	78.41	79.00	-16	5,829	-0.27%
2024/03/12	3	77.03	0	0.00	76.80	3	5,618	0.05%
2024/03/11	4	74.55	3	75.00	75.70	1	5,522	0.02%
2024/03/08	15	77.52	15.5	77.31	75.40	-0.5	5,481	-0.01%
2024/03/07	1	73.60	14	74.49	74.60	-13	5,104	-0.25%
2024/03/06	1	72.60	1	73.30	73.80	0	5,033	0.00%
2024/03/05	18	72.42	1	72.50	72.80	17	5,049	0.34%
2024/03/04	0	0.00	6	72.57	72.90	-6	5,058	-0.12%
2024/03/01	1	71.70	0	0.00	71.30	1	5,042	0.02%
2024/02/29	12	71.20	0	0.00	71.00	12	5,009	0.24%
2024/02/27	8.6	72.45	0	0.00	71.70	8.6	4,957	0.17%
2024/02/26	0	0.00	2	73.55	73.70	-2	4,901	-0.04%
2024/02/23	11	75.15	23	75.47	74.00	-12	4,829	-0.25%
2024/02/21	2	70.90	1	71.30	71.10	1	4,489	0.02%
2024/02/20	1	70.40	0	0.00	70.40	1	4,458	0.02%
2024/02/16	6	70.17	0	0.00	70.00	6	4,423	0.14%
2024/02/15	6	69.35	0	0.00	69.60	6	4,372	0.14%
2024/02/05	0	71.00	0	0.00	71.00	0	4,309	0.00%
2024/02/02	0	71.50	0	0.00	71.30	0	4,281	0.00%
2024/02/01	5.5	71.02	0	0.00	71.40	5.5	4,233	0.13%
2024/01/31	3	71.10	3	72.10	72.00	0	4,209	0.00%
2024/01/30	0.3	72.50	1	71.60	71.60	-0.7	4,194	-0.02%
2024/01/29	3	72.57	0	0.00	72.60	3	4,192	0.07%
2024/01/26	2	73.15	0	0.00	73.20	2	4,196	0.05%
2024/01/25	2	74.00	0	0.00	73.90	2	4,201	0.05%
2024/01/16	2	72.60	0	0.00	73.70	2	4,199	0.05%
2024/01/15	0.1	72.30	0	0.00	73.80	0.1	4,196	0.00%
2024/01/12	0	72.70	0	0.00	72.60	0	4,185	0.00%
2024/01/09	0	72.00	0	0.00	72.00	0	4,147	0.00%
2024/01/04	0	0.00	8	74.36	74.50	-8	4,072	-0.20%
2024/01/03	1	73.40	5	74.20	74.30	-4	4,021	-0.10%
2024/01/02	0	0.00	5	73.80	73.80	-5	3,963	-0.13%
2023/12/29	0	72.70	2	72.70	72.30	-2	3,895	-0.05%
2023/12/28	6	72.68	0	0.00	72.80	6	3,869	0.16%
2023/12/27	16	72.93	0	0.00	72.90	16	3,858	0.41%
2023/12/26	2	72.10	0	0.00	72.30	2	3,821	0.05%
2023/12/25	5	72.50	0	0.00	72.30	5	3,766	0.13%
2023/12/22	2	72.90	3	73.20	73.30	-1	3,742	-0.03%
2023/12/21	1	72.60	0	0.00	73.50	1	3,659	0.03%
2023/12/20	2	73.20	5	73.80	74.00	-3	3,558	-0.08%
2023/12/19	17	72.76	25	73.44	72.60	-8	3,435	-0.23%
2023/12/18	7.5	75.64	2	76.10	75.30	5.5	3,301	0.17%
2023/12/15	46	78.17	51	76.70	76.80	-5	3,202	-0.16%
2023/12/14	6	77.77	40	77.76	78.70	-34	3,039	-1.12%
2023/12/13	5	72.50	39	72.91	73.80	-34	2,631	-1.29%
2023/12/12	0	0.00	3	71.23	71.40	-3	2,569	-0.12%
2023/12/07	1	70.00	0	0.00	70.00	1	2,654	0.04%
2023/12/04	0	0.00	1	71.60	71.50	-1	2,777	-0.04%
2023/12/01	0	0.00	9	71.89	72.00	-9	2,966	-0.30%
2023/11/30	4	71.38	1	71.80	72.00	3	2,960	0.10%
2023/11/29	1	71.10	1	71.20	71.30	0	2,913	0.00%
2023/11/28	0	0.00	2	70.90	71.00	-2	2,910	-0.07%
2023/11/27	3	70.00	1	70.00	70.10	2	2,974	0.07%
2023/11/24	2	69.95	0	0.00	70.00	2	2,976	0.07%
2023/11/23	0	0.00	2	69.65	69.80	-2	2,981	-0.07%
2023/11/21	8	69.91	0	0.00	69.80	8	3,055	0.26%
2023/11/20	0	0.00	1	69.60	69.90	-1	3,062	-0.03%
2023/11/16	0	0.00	2	69.50	69.30	-2	3,088	-0.06%
2023/11/15	1	69.70	0	0.00	69.90	1	3,118	0.03%
2023/11/09	0	0.00	0.2	69.40	69.50	-0.2	3,229	-0.01%
2023/11/08	0	0.00	0.1	69.90	69.70	-0.1	3,253	0.00%
2023/11/03	0.1	69.00	0	0.00	69.60	0.1	3,329	0.00%
2023/11/02	0.2	68.70	0	0.00	69.40	0.2	3,346	0.01%
2023/11/01	5	68.60	4	68.25	68.70	1	3,351	0.03%
2023/10/26	1	68.00	0	0.00	68.20	1	3,433	0.03%
2023/10/25	1	69.20	0	0.00	68.90	1	3,596	0.03%
2023/10/23	0	0.00	1	69.30	69.10	-1	3,606	-0.03%
2023/10/18	0	0.00	2	67.80	67.80	-2	3,586	-0.06%
2023/10/16	1	66.70	0	0.00	66.80	1	3,604	0.03%
2023/10/13	0	0.00	2	67.80	67.50	-2	3,598	-0.06%
2023/10/11	1	67.40	0	67.20	66.80	1	3,656	0.03%
2023/10/06	1	68.20	0	0.00	68.10	1	3,672	0.03%
2023/10/05	0	0.00	2	68.65	68.70	-2	3,697	-0.05%
2023/09/28	1	68.10	0	0.00	68.20	1	3,757	0.03%
2023/09/27	0	0.00	3	68.00	67.90	-3	3,786	-0.08%
2023/09/22	1	67.60	0	0.00	68.50	1	3,771	0.03%
2023/09/20	5	70.26	2.1	69.79	69.00	2.9	3,746	0.08%
2023/09/18	1	71.80	0	0.00	71.30	1	3,642	0.03%
2023/09/15	1	71.20	1	72.50	71.30	0	3,624	0.00%
2023/09/14	7	71.07	0	0.00	71.00	7	3,558	0.20%
2023/09/08	1	70.30	0	0.00	70.90	1	3,587	0.03%
2023/09/07	5	71.80	0	0.00	71.50	5	3,566	0.14%
2023/09/06	1	71.70	3	71.97	72.00	-2	3,501	-0.06%
2023/09/04	0	0.00	5	68.98	69.80	-5	3,351	-0.15%
2023/09/01	1	69.40	0	0.00	69.20	1	3,398	0.03%
2023/08/31	4	69.90	0	0.00	69.80	4	3,404	0.12%
2023/08/28	1	68.80	0	0.00	68.90	1	3,370	0.03%
2023/08/25	0	0.00	5	67.76	68.20	-5	3,328	-0.15%
2023/08/22	1	66.30	0	0.00	66.30	1	3,310	0.03%
2023/08/18	0	0.00	5	68.90	67.80	-5	3,237	-0.15%
2023/08/17	5	68.70	1	68.70	68.70	4	3,200	0.12%
2023/08/16	0	0.00	6	67.40	68.00	-6	3,166	-0.19%
2023/08/11	6	68.00	0	0.00	67.80	6	3,153	0.19%
2023/08/09	1	67.00	0	0.00	67.00	1	3,141	0.03%
2023/08/02	0	0.00	3	66.80	67.40	-3	3,072	-0.10%
2023/08/01	0	0.00	1	68.90	68.20	-1	3,055	-0.03%
2023/07/28	7	69.39	1	69.70	69.40	6	2,937	0.20%
2023/07/27	0	0.00	7	67.21	67.40	-7	2,771	-0.25%
2023/07/25	0	0.00	6	66.60	66.10	-6	2,856	-0.21%
2023/07/21	0	0.00	4	66.00	66.70	-4	2,898	-0.14%
2023/07/20	10	67.00	10	66.30	66.70	0	2,958	0.00%
2023/07/18	1	66.10	0	0.00	66.80	1	3,007	0.03%
2023/07/13	5	65.50	0	0.00	64.90	5	3,022	0.17%
2023/07/12	2.1	64.09	0	0.00	64.40	2.1	2,983	0.07%
2023/07/11	2	63.60	0	0.00	63.70	2	2,957	0.07%
2023/07/05	1	63.80	0	0.00	63.60	1	3,024	0.03%
2023/06/29	2	62.80	0	0.00	62.80	2	3,062	0.07%
2023/06/28	0	0.00	2	63.10	63.00	-2	3,124	-0.06%
2023/06/27	0	0.00	8	62.73	62.90	-8	3,105	-0.26%
2023/06/19	2	65.00	0	0.00	64.20	2	3,057	0.07%
2023/06/16	0	0.00	3	64.87	64.90	-3	3,031	-0.10%
2023/06/15	8	69.48	6	69.50	69.60	2	2,945	0.07%
2023/06/14	3	69.63	1	69.80	69.60	2	2,870	0.07%
2023/06/13	2	69.85	5	70.20	69.80	-3	2,824	-0.11%
2023/06/12	4	69.30	0	0.00	69.80	4	2,812	0.14%
2023/06/09	2	69.65	0	0.00	69.90	2	2,799	0.07%
2023/06/08	0	0.00	5	69.80	69.70	-5	2,794	-0.18%
2023/06/06	1	68.90	0	0.00	69.40	1	2,817	0.04%
2023/06/02	0	0.00	1	68.00	67.60	-1	2,843	-0.04%
2023/06/01	5	67.36	0	0.00	67.00	5	2,872	0.17%
2023/05/31	0	0.00	1	67.20	67.00	-1	2,905	-0.03%
2023/05/26	0	0.00	4	67.33	66.80	-4	3,078	-0.13%
2023/05/16	1	64.40	0	0.00	64.30	1	3,144	0.03%
2023/05/11	0.2	64.70	0	0.00	64.70	0.2	3,126	0.01%
2023/05/09	0.2	65.85	0	0.00	65.30	0.2	3,156	0.01%
2023/05/05	0	0.00	1	66.00	66.00	-1	3,209	-0.03%
2023/05/04	1	65.60	3	65.93	65.80	-2	3,260	-0.06%
2023/05/03	1	65.20	0	0.00	65.50	1	3,288	0.03%
2023/05/02	4.1	65.30	0	0.00	65.30	4.1	3,278	0.13%
2023/04/28	6.1	66.14	0	0.00	65.90	6.1	3,254	0.19%
2023/04/24	0.1	67.60	0	0.00	67.50	0.1	3,024	0.00%
2023/04/20	0.1	67.90	0	0.00	67.50	0.1	2,976	0.00%
2023/04/18	0	0.00	1	68.30	67.90	-1	2,960	-0.03%
2023/04/11	1	68.00	1	68.00	68.70	0	2,790	0.00%
2023/03/30	1	69.00	0	0.00	68.90	1	2,608	0.04%
2023/03/29	1	68.70	0	0.00	68.40	1	2,575	0.04%
2023/03/24	0	0.00	0.1	70.50	70.30	-0.1	2,552	0.00%
2023/03/23	0	0.00	5	71.00	71.00	-5	2,533	-0.20%
2023/03/22	0.1	70.80	0	0.00	70.50	0.1	2,490	0.00%
2023/03/20	0	0.00	1	69.90	70.40	-1	2,441	-0.04%
2023/03/16	0	68.70	0	0.00	68.80	0	2,407	0.00%
2023/03/15	1	69.10	5	69.50	68.80	-4	2,400	-0.17%
2023/03/14	1	70.10	0	0.00	69.20	1	2,382	0.04%
2023/03/13	5	69.12	1.4	70.07	70.30	3.6	2,356	0.15%
2023/03/10	5	70.38	0	0.00	70.10	5	2,326	0.21%
2023/03/09	0	0.00	6	70.87	70.90	-6	2,292	-0.26%
2023/03/07	2	70.00	0	0.00	70.50	2	2,158	0.09%
2023/03/06	0	0.00	1	70.00	70.20	-1	2,104	-0.05%
2023/03/03	0	0.00	4	68.90	69.00	-4	2,012	-0.20%
2023/03/02	2	68.80	0	0.00	69.00	2	1,967	0.10%
2023/03/01	0	0.00	3	68.59	69.00	-3	1,912	-0.16%
2023/02/24	5	67.50	5	67.06	67.30	0	1,805	0.00%
2023/02/23	0	0.00	1.1	67.10	67.10	-1.1	1,761	-0.06%
2023/02/21	0	0.00	5	65.30	65.30	-5	1,673	-0.30%
2023/02/20	0	63.90	0	0.00	64.50	0	1,736	0.00%
2023/02/13	0	0.00	8	62.80	63.30	-8	1,847	-0.43%
2023/02/08	0	0.00	2	64.00	64.30	-2	1,849	-0.11%
2023/02/07	1	63.10	1	63.30	63.40	0	1,778	0.00%
2023/02/03	1	62.40	1	62.40	63.30	0	1,753	0.00%
2023/01/17	4	60.40	0	0.00	60.70	4	1,648	0.24%
2023/01/12	0	0.00	1	60.80	61.00	-1	1,670	-0.06%
2023/01/09	0	0.00	0.5	59.50	59.60	-0.5	1,684	-0.03%
2023/01/06	0	0.00	33.2	59.00	58.90	-33.2	1,672	-1.99%
2023/01/05	1	58.80	0	0.00	58.80	1	1,693	0.06%
2023/01/03	0	0.00	1	58.30	59.00	-1	1,732	-0.06%
2022/12/29	0	0.00	0.3	59.30	58.90	-0.3	1,700	-0.02%
2022/12/26	1	58.10	0	0.00	58.00	1	1,686	0.06%
2022/12/23	1	57.80	0	0.00	58.60	1	1,710	0.06%
2022/12/16	0	0.00	2	59.00	59.40	-2	1,746	-0.11%
2022/12/13	0.1	58.60	0	0.00	58.50	0.1	1,766	0.01%
2022/12/06	0.3	58.90	0	0.00	59.00	0.3	1,892	0.02%
2022/11/29	2	57.90	0	0.00	57.80	2	1,930	0.10%
2022/11/25	3	58.90	0	0.00	58.00	3	1,946	0.15%
2022/11/22	0.5	58.00	6	58.07	58.80	-5.5	1,961	-0.28%
2022/11/18	0.5	59.00	0	0.00	58.90	0.5	1,973	0.03%
2022/11/16	0	0.00	3	59.00	59.50	-3	1,979	-0.15%
2022/11/15	0.5	58.00	0	0.00	58.20	0.5	1,910	0.03%
2022/11/14	0	0.00	2	58.10	57.70	-2	1,904	-0.10%
2022/10/31	0	0.00	1	54.10	54.40	-1	1,998	-0.05%
2022/10/27	0	0.00	5	53.90	53.90	-5	1,971	-0.25%
2022/10/25	0	53.23	0	0.00	52.80	0	2,055	0.00%
2022/10/19	1	53.10	1	54.10	53.10	0	2,109	0.00%
2022/10/18	0	0.00	1	52.20	53.70	-1	2,116	-0.05%
2022/10/14	0	0.00	5	50.30	50.30	-5	2,213	-0.23%
2022/10/13	5	49.50	0	0.00	49.45	5	2,365	0.21%
2022/10/11	0	0.00	5	50.30	50.20	-5	2,558	-0.20%
2022/10/04	0	0.00	5	51.20	51.40	-5	2,727	-0.18%
2022/10/03	5	50.00	0	0.00	50.40	5	2,753	0.18%
2022/09/29	10	51.50	5	51.10	51.30	5	2,848	0.18%
2022/09/28	11.5	50.12	0	0.00	50.00	11.5	2,880	0.40%
2022/09/27	10	51.16	0	0.00	51.10	10	2,891	0.35%
2022/09/26	0	0.00	13	51.58	51.30	-13	2,911	-0.45%
2022/09/23	1	53.00	17	52.97	52.70	-16	2,939	-0.54%
2022/09/22	15.5	52.93	0	0.00	53.20	15.5	2,997	0.52%
2022/09/21	6	53.63	0	0.00	53.50	6	3,019	0.20%
2022/09/15	0	0.00	10	56.00	55.80	-10	3,053	-0.33%
2022/09/12	11	56.45	0	0.00	56.40	11	3,150	0.35%
2022/08/26	1	57.60	0	0.00	57.70	1	3,294	0.03%
2022/08/17	0	0.00	10	56.70	56.70	-10	3,312	-0.30%
2022/08/15	2	56.80	0	0.00	56.60	2	3,266	0.06%
2022/08/11	1	55.70	1	55.50	55.40	0	3,211	0.00%
2022/08/10	0.5	55.50	0	0.00	55.10	0.5	3,237	0.02%
2022/08/08	0	0.00	1	55.60	55.70	-1	3,223	-0.03%
2022/08/05	0	0.00	2	55.10	55.30	-2	3,182	-0.06%
2022/08/04	0	0.00	2	54.45	54.70	-2	3,169	-0.06%
2022/08/03	1	54.10	0	0.00	54.40	1	3,149	0.03%
2022/08/02	5	54.60	0	0.00	54.50	5	3,149	0.16%
2022/08/01	0	0.00	1	55.20	55.60	-1	3,115	-0.03%
2022/07/29	2	54.55	1	54.90	54.70	1	3,092	0.03%
2022/07/26	1	54.40	0	0.00	54.30	1	3,109	0.03%
2022/07/25	0	0.00	1	55.40	55.40	-1	3,111	-0.03%
2022/07/22	2	54.65	3	55.40	55.80	-1	3,117	-0.03%
2022/07/21	7	54.67	3.1	54.60	55.20	3.9	3,108	0.13%
2022/07/20	7	55.01	0	0.00	54.90	7	3,053	0.23%
2022/07/19	3.1	59.83	0	0.00	59.90	3.1	2,925	0.10%
2022/07/15	2	56.30	0	0.00	57.60	2	2,749	0.07%
2022/07/14	5	55.80	1	56.20	56.00	4	2,729	0.15%
2022/07/13	6	56.20	1	56.50	55.20	5	2,705	0.18%
2022/07/12	1	55.90	0	0.00	55.20	1	2,735	0.04%
2022/07/08	0	0.00	2	56.60	57.60	-2	2,699	-0.07%
2022/07/06	1	55.50	0	0.00	54.60	1	2,617	0.04%
2022/07/04	5	56.80	0	0.00	56.60	5	2,620	0.19%
2022/07/01	1	58.00	0	0.00	57.50	1	2,655	0.04%
2022/06/30	7	60.00	10	60.60	59.30	-3	2,660	-0.11%
2022/06/28	2	63.15	0	0.00	63.30	2	2,601	0.08%
2022/06/27	1	64.30	1	64.90	64.60	0	2,607	0.00%
2022/06/24	1	64.00	0	0.00	64.20	1	2,609	0.04%
2022/06/15	0	68.30	0	0.00	68.00	0	2,556	0.00%
2022/06/06	0	69.70	0	0.00	69.60	0	3,113	0.00%
2022/05/30	0	0.00	1	68.60	69.10	-1	3,610	-0.03%
2022/05/26	1	67.90	0	0.00	67.80	1	3,956	0.03%
2022/05/25	0	68.40	0	0.00	68.40	0	4,078	0.00%
2022/05/24	0	68.50	0	0.00	68.20	0	4,161	0.00%
2022/05/20	0	0.00	4	69.10	69.20	-4	4,213	-0.09%
2022/05/17	0	0.00	5	68.80	69.10	-5	4,244	-0.12%
2022/05/16	0	67.80	0	0.00	67.80	0	4,246	0.00%
2022/05/05	0	0.00	1	67.70	68.10	-1	4,489	-0.02%
2022/05/04	1	67.50	0	0.00	67.40	1	4,506	0.02%
2022/04/27	0	66.30	0	0.00	66.20	0	4,755	0.00%
2022/04/26	5	67.10	0	0.00	67.10	5	4,793	0.10%
2022/04/25	5	67.80	0	0.00	67.50	5	4,996	0.10%
2022/04/22	0	68.70	0	0.00	68.90	0	5,101	0.00%
2022/04/18	1	69.20	0	0.00	68.70	1	5,891	0.02%
2022/04/14	10	67.00	0	0.00	66.90	10	5,940	0.17%
2022/04/12	5	66.10	10	66.00	66.40	-5	6,020	-0.08%
2022/04/11	2	66.60	0	0.00	66.50	2	6,035	0.03%
2022/04/06	5	68.50	0	0.00	68.60	5	5,998	0.08%
2022/03/23	4	71.38	0	0.00	71.20	4	6,099	0.07%
2022/03/22	0	71.30	0	0.00	71.90	0	6,060	0.00%
2022/03/21	5	71.50	0	0.00	71.30	5	6,057	0.08%
2022/03/18	0	0.00	1	70.90	71.80	-1	6,091	-0.02%
2022/03/17	4	70.78	0	0.00	70.90	4	6,092	0.07%
2022/03/16	2	69.00	1	68.90	69.10	1	6,106	0.02%
2022/03/15	3	69.23	0	0.00	69.50	3	6,110	0.05%
2022/03/11	2	71.40	0.2	71.00	71.30	1.8	6,124	0.03%
2022/03/10	1	72.80	0.2	71.86	71.20	0.8	6,140	0.01%
2022/03/09	3.1	70.88	2	69.85	71.60	1.1	5,957	0.02%
2022/03/08	1	68.80	1.1	69.78	68.90	-0.1	5,926	0.00%
2022/03/07	3.1	69.93	4	69.97	69.10	-1	5,954	-0.02%
2022/03/04	0	71.80	7	71.20	71.10	-7	5,901	-0.12%
2022/03/03	0.1	71.54	0	72.95	72.60	0	5,821	0.00%
2022/03/02	1	70.90	0	70.50	70.90	1	5,710	0.02%
2022/03/01	14.3	70.61	27	71.12	71.00	-12.7	5,644	-0.23%
2022/02/24	2	68.10	1	67.70	66.80	1	5,384	0.02%
2022/02/23	0	0.00	10	68.50	68.70	-10	5,384	-0.19%
2022/02/22	1	68.70	0	0.00	68.30	1	5,427	0.02%
2022/02/21	1	69.50	0	0.00	69.50	1	5,524	0.02%
2022/02/17	0	68.40	1	68.20	68.80	-1	5,766	-0.02%
2022/02/16	6	68.05	0	0.00	68.00	6	5,908	0.10%
2022/02/11	3	69.37	1	69.40	69.30	2	6,065	0.03%
2022/02/09	1	68.90	0	0.00	69.00	1	6,181	0.02%
2022/02/08	2	68.90	0	0.00	68.90	2	6,192	0.03%
2022/02/07	1	67.30	10	67.39	67.80	-9	6,251	-0.14%
2022/01/24	1	67.50	0	0.00	68.70	1	6,324	0.02%
2022/01/21	0	0.00	16	68.80	69.00	-16	6,414	-0.25%
2022/01/18	10	70.35	0	0.00	70.00	10	6,512	0.15%
2022/01/17	0	0.00	6	69.35	69.80	-6	6,332	-0.09%
2022/01/14	4	67.50	0	0.00	68.20	4	6,251	0.06%
2022/01/13	7	68.87	2	68.95	69.00	5	6,178	0.08%
2022/01/12	1	67.60	0	0.00	68.00	1	5,884	0.02%
2022/01/11	0	0.00	17	67.89	67.90	-17	5,789	-0.29%
2022/01/10	0	0.00	2	66.60	67.20	-2	5,604	-0.04%
2022/01/07	2	65.90	0	0.00	66.40	2	5,575	0.04%
2021/12/28	0	0.00	1	67.30	66.90	-1	5,968	-0.02%
2021/12/27	0	0.00	2	66.60	67.10	-2	6,008	-0.03%
2021/12/23	0	0.00	2	65.80	66.00	-2	6,077	-0.03%
2021/12/21	0	0.00	1	65.00	65.40	-1	6,223	-0.02%
2021/12/14	1	65.90	0	0.00	65.70	1	6,194	0.02%
2021/12/09	0	0.00	6	66.30	66.30	-6	6,246	-0.10%
2021/12/07	0	0.00	5	67.00	67.10	-5	6,240	-0.08%
2021/12/02	0	0.00	1	67.80	67.80	-1	6,877	-0.01%
2021/12/01	1	67.90	1	68.00	67.90	0	8,230	0.00%
2021/11/30	9	67.42	1	67.40	67.00	8	8,300	0.10%
2021/11/26	5	66.70	1	66.50	66.20	4	8,647	0.05%
2021/11/25	1	67.30	1	67.60	67.20	0	8,665	0.00%
2021/11/23	0	0.00	8	67.61	67.60	-8	8,957	-0.09%
2021/11/22	0	0.00	5	68.42	68.30	-5	8,989	-0.06%
2021/11/19	2	67.55	23	67.30	67.30	-21	9,026	-0.23%
2021/11/18	5	67.62	0	0.00	67.20	5	9,051	0.06%
2021/11/15	21	68.18	1	67.50	68.20	20	8,763	0.23%
2021/11/12	0	0.00	9	66.26	66.70	-9	8,674	-0.10%
2021/11/11	5	65.28	0	0.00	64.90	5	8,625	0.06%
2021/11/10	2	66.00	0	0.00	66.00	2	8,639	0.02%
2021/11/09	0	0.00	2	66.50	66.00	-2	8,759	-0.02%
2021/11/08	5	65.70	0	0.00	65.90	5	8,730	0.06%
2021/11/05	0	0.00	13	65.61	65.80	-13	8,761	-0.15%
2021/11/04	4	65.55	2	65.60	65.20	2	8,919	0.02%
2021/11/03	7	64.86	3	65.30	65.20	4	9,095	0.04%
2021/11/02	1	64.60	0	0.00	63.60	1	9,371	0.01%
2021/11/01	9	65.12	1	65.00	65.10	8	9,820	0.08%
2021/10/29	9	64.41	0	0.00	64.30	9	10,157	0.09%
2021/10/28	14	65.13	1	65.10	65.20	13	10,080	0.13%
2021/10/27	2	64.60	1	64.50	64.50	1	9,998	0.01%
2021/10/26	0	63.80	0	0.00	63.20	0	10,238	0.00%
2021/10/25	0	0.00	2	63.00	63.10	-2	10,223	-0.02%
2021/10/22	2	61.90	0	0.00	63.40	2	10,272	0.02%
2021/10/21	1	62.30	0	0.00	62.00	1	10,391	0.01%
2021/10/15	0	0.00	1	62.10	62.10	-1	10,594	-0.01%
2021/10/14	5	60.94	0	0.00	61.10	5	10,699	0.05%
2021/10/13	1	60.80	2	61.00	61.00	-1	10,799	-0.01%
2021/10/12	7	62.34	1	62.10	62.00	6	10,866	0.06%
2021/10/08	10	64.42	1	64.90	63.30	9	11,163	0.08%
2021/10/07	1	65.70	0	0.00	65.90	1	11,005	0.01%
2021/10/06	1	64.40	0	0.00	64.60	1	11,053	0.01%
2021/10/05	1	65.10	0	0.00	65.40	1	11,117	0.01%
2021/10/01	1	66.70	20	67.10	67.30	-19	11,063	-0.17%
2021/09/29	15	67.10	0	0.00	67.20	15	11,088	0.14%
2021/09/22	1	70.50	2	70.10	70.50	-1	11,005	-0.01%
2021/09/17	5	71.40	0	0.00	71.60	5	11,223	0.04%
2021/09/16	13	71.76	0	0.00	71.80	13	11,224	0.12%
2021/09/15	7	72.33	5	72.34	71.80	2	11,200	0.02%
2021/09/14	6	72.83	1	72.70	72.70	5	11,146	0.04%
2021/09/13	4	73.93	0	0.00	73.70	4	11,062	0.04%
2021/09/10	0	0.00	5	74.00	74.50	-5	11,038	-0.05%
2021/09/09	0	0.00	1	73.60	73.50	-1	10,992	-0.01%
2021/09/08	16	73.80	10	73.10	73.30	6	10,921	0.05%
2021/09/07	11	75.55	18	74.52	74.40	-7	10,732	-0.07%
2021/09/06	35	82.43	10	82.69	78.00	25	10,307	0.24%
2021/09/03	1	80.20	1	80.00	81.10	0	8,879	0.00%
2021/09/02	3	79.43	4	79.23	79.40	-1	8,739	-0.01%
2021/09/01	5	77.34	5	78.62	80.40	0	8,616	0.00%
2021/08/27	2	75.00	5	75.56	75.80	-3	8,235	-0.04%
2021/08/26	0	0.00	3	73.67	73.70	-3	8,014	-0.04%
2021/08/25	2	72.35	2	72.20	72.50	0	7,914	0.00%
2021/08/24	0	0.00	1	73.60	73.60	-1	7,814	-0.01%
2021/08/18	1	73.70	1	73.40	75.00	0	7,769	0.00%
2021/08/16	0	0.00	1	73.10	73.90	-1	7,666	-0.01%
2021/08/13	5	75.76	2	73.95	73.60	3	7,604	0.04%
2021/08/12	3	76.30	5	76.30	77.70	-2	7,512	-0.03%
2021/08/11	2	75.80	3	77.80	76.10	-1	7,479	-0.01%
2021/08/10	4	76.28	129	78.08	77.60	-125	7,395	-1.69%	大賣/鉅額交易
2021/08/09	4	80.38	1	79.00	78.40	3	7,253	0.04%
2021/08/06	35	80.77	4	81.08	80.90	31	7,024	0.44%
2021/08/05	31	80.10	20	80.57	80.20	11	6,752	0.16%
2021/08/04	3	78.23	19	78.29	79.30	-16	6,309	-0.25%
2021/08/02	0	0.00	1	74.40	75.30	-1	5,948	-0.02%
2021/07/30	3	74.90	11.1	75.28	75.00	-8.1	5,915	-0.14%
2021/07/29	0.1	72.40	0	72.20	72.70	0.1	5,731	0.00%
2021/07/28	3	70.20	0	0.00	71.40	3	5,731	0.05%
2021/07/27	0	0.00	2	74.30	73.30	-2	5,775	-0.03%
2021/07/26	2	72.90	0.2	73.20	72.90	1.8	5,705	0.03%
2021/07/23	0	0.00	0	72.59	72.10	0	5,714	0.00%
2021/07/22	0	71.50	0	71.95	71.40	0	5,670	0.00%
2021/07/21	3	70.43	0	0.00	69.70	3	5,620	0.05%
2021/07/20	1.1	74.39	6	74.37	74.30	-4.9	5,503	-0.09%
2021/07/19	1	76.80	1	76.60	76.70	0	5,366	0.00%
2021/07/16	1	78.00	2	78.00	77.70	-1	5,334	-0.02%
2021/07/15	14	76.34	9	76.89	77.20	5	5,233	0.10%
2021/07/13	0	0.00	1	74.70	73.90	-1	4,873	-0.02%
2021/07/09	0	0.00	5	73.60	72.90	-5	4,783	-0.10%
2021/07/08	2	73.65	2	73.80	73.80	0	4,827	0.00%
2021/07/07	1	72.60	1	73.20	73.10	0	4,826	0.00%
2021/07/06	0	0.00	1	73.40	73.30	-1	4,837	-0.02%
2021/07/05	0	0.00	1	72.50	72.50	-1	4,784	-0.02%
2021/07/02	0	0.00	4	71.35	71.50	-4	4,789	-0.08%
2021/07/01	0	0.00	1	71.80	71.10	-1	4,861	-0.02%
2021/06/30	0	0.00	3	71.50	72.00	-3	4,933	-0.06%
2021/06/29	3	72.53	1	71.90	71.90	2	4,933	0.04%
2021/06/28	10	72.11	7	72.36	72.80	3	4,940	0.06%
2021/06/23	3	69.43	5	69.70	69.60	-2	4,879	-0.04%
2021/06/18	1	69.90	0	0.00	69.00	1	5,103	0.02%
2021/06/10	4	70.05	2	70.25	70.50	2	6,026	0.03%
2021/06/09	0	0.00	1	70.40	69.20	-1	6,028	-0.02%
2021/06/08	2	69.75	2	70.40	70.80	0	6,018	0.00%
2021/06/07	0	0.00	1	68.20	68.40	-1	5,972	-0.02%
2021/06/03	0	0.00	2	68.50	68.30	-2	6,179	-0.03%
2021/06/01	2	68.20	16	68.44	68.20	-14	6,438	-0.22%
2021/05/28	0	0.00	6	68.22	68.20	-6	6,787	-0.09%
2021/05/27	2	66.20	1	66.00	66.00	1	6,957	0.01%
2021/05/26	1	66.60	1	66.80	67.30	0	6,957	0.00%
2021/05/25	0	0.00	1	66.10	66.90	-1	7,011	-0.01%
2021/05/24	0	0.00	1	65.20	65.10	-1	7,036	-0.01%
2021/05/20	2	64.95	0	0.00	64.40	2	7,215	0.03%
2021/05/18	0	0.00	3	65.17	66.50	-3	7,226	-0.04%
2021/05/17	4	62.93	15	62.80	62.80	-11	7,313	-0.15%
2021/05/14	2	66.40	0	0.00	66.60	2	7,287	0.03%
2021/05/13	1	65.20	15	65.20	65.20	-14	7,294	-0.19%
2021/05/11	6	68.35	0	0.00	67.10	6	7,276	0.08%
2021/05/10	0	0.00	7	71.10	71.00	-7	7,238	-0.10%
2021/05/07	2	70.80	0	0.00	71.00	2	7,429	0.03%
2021/05/06	1	72.70	1	70.60	70.60	0	7,469	0.00%
2021/05/05	5	71.30	4	71.03	70.40	1	7,787	0.01%
2021/05/04	10	70.00	0	0.00	71.60	10	7,862	0.13%
2021/05/03	1	75.00	0	0.00	73.90	1	7,892	0.01%
2021/04/29	2	77.50	0.2	77.80	77.40	1.8	7,910	0.02%
2021/04/28	0	0.00	1	77.90	78.20	-1	7,975	-0.01%
2021/04/27	0.2	77.00	10	76.90	76.90	-9.8	8,214	-0.12%
2021/04/22	7	76.89	2	75.70	75.20	5	8,655	0.06%
2021/04/21	0	0.00	1	77.40	77.50	-1	8,814	-0.01%
2021/04/20	1	76.50	1	77.10	76.60	0	8,958	0.00%
2021/04/19	2	77.40	1	77.40	77.10	1	9,392	0.01%
2021/04/15	0	0.00	0	76.60	76.50	0	9,484	0.00%
2021/04/14	1	74.00	5	74.50	75.30	-4	9,628	-0.04%
2021/04/13	2	76.50	0	0.00	76.40	2	9,586	0.02%
2021/04/12	2	77.70	5	77.40	77.50	-3	9,552	-0.03%
2021/04/09	1	77.70	2	77.95	78.00	-1	9,547	-0.01%
2021/04/08	2	77.80	3	77.90	77.60	-1	9,492	-0.01%
2021/04/07	3	77.57	0	0.00	77.80	3	9,452	0.03%
2021/04/06	5	79.18	1	79.40	79.00	4	9,396	0.04%
2021/04/01	1	77.60	0	77.70	78.00	1	9,316	0.01%
2021/03/31	0	0.00	1	78.10	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	10	76.40	2	76.70	76.70	8	9,239	0.09%
2021/03/25	3	76.40	4	76.30	76.10	-1	9,189	-0.01%
2021/03/24	2	75.55	0	0.00	75.50	2	9,144	0.02%
2021/03/23	8	75.55	8	75.86	75.80	0	9,116	0.00%
2021/03/22	4	74.80	8	75.18	74.70	-4	9,009	-0.04%
2021/03/19	7	76.70	2	76.70	76.00	5	8,985	0.06%
2021/03/18	1	75.40	19	76.08	77.90	-18	8,602	-0.21%
2021/03/15	0	0.00	2	72.60	73.60	-2	8,607	-0.02%
2021/03/11	0	0.00	6	72.90	73.10	-6	8,692	-0.07%
2021/03/09	6	70.67	1	71.00	71.40	5	8,988	0.06%
2021/03/08	10	71.90	0	0.00	72.20	10	8,885	0.11%
2021/03/05	3	73.33	1	72.70	72.70	2	8,795	0.02%
2021/03/04	2	74.25	0	0.00	74.10	2	8,709	0.02%
2021/03/03	10	74.68	1	75.60	75.10	9	8,584	0.10%
2021/03/02	2	75.50	7	75.90	75.50	-5	8,370	-0.06%
2021/02/25	1	74.30	3	75.10	74.50	-2	8,286	-0.02%
2021/02/23	2	74.45	0	0.00	74.40	2	8,214	0.02%
2021/02/22	8	74.29	12	74.48	75.50	-4	8,142	-0.05%
2021/02/18	0	73.50	0	0.00	73.90	0	8,059	0.00%
2021/02/17	1	73.10	0	0.00	73.50	1	8,050	0.01%
2021/02/05	1	71.40	1	71.30	71.30	0	7,963	0.00%
2021/02/01	2	69.50	0	0.00	69.50	2	8,259	0.02%
2021/01/29	4	70.70	1	70.10	69.20	3	8,380	0.04%
2021/01/28	3	73.13	3	73.60	72.50	0	8,195	0.00%
2021/01/27	7	75.43	3	77.07	75.70	4	8,077	0.05%
2021/01/26	3	75.63	11	75.53	75.70	-8	7,652	-0.10%
2021/01/25	2	75.80	8	76.40	75.70	-6	7,537	-0.08%
2021/01/21	2	74.15	0	0.00	74.40	2	7,308	0.03%
2021/01/20	2	75.15	5	75.00	73.70	-3	7,247	-0.04%
2021/01/19	0	0.00	3	74.63	74.50	-3	6,991	-0.04%
2021/01/18	8	75.41	4	74.18	73.90	4	6,871	0.06%
2021/01/15	12	73.41	9	73.34	74.50	3	6,733	0.04%
2021/01/14	0	0.00	2	73.80	73.80	-2	6,597	-0.03%
2021/01/13	0	0.00	10	71.90	72.10	-10	6,359	-0.16%
2021/01/12	500	70.70	507	70.59	70.40	-7	6,189	-0.11%	大買/大賣/
2021/01/11	3	69.10	5.5	68.89	69.30	-2.5	5,733	-0.04%
2021/01/08	5	68.40	5	68.20	68.20	0	5,658	0.00%
2021/01/07	6.5	67.71	30	67.96	68.00	-23.5	5,631	-0.42%
2021/01/04	2	67.25	0	0.00	67.40	2	5,549	0.04%
2020/12/31	0	0.00	4	66.40	66.40	-4	5,526	-0.07%
2020/12/28	0	0.00	1	66.30	66.40	-1	5,700	-0.02%
2020/12/25	10	66.10	0	0.00	66.20	10	5,808	0.17%
2020/12/23	1	65.90	0	0.00	65.70	1	6,053	0.02%
2020/12/22	10	67.35	0	0.00	66.30	10	6,265	0.16%
2020/12/16	0	0.00	1	66.10	66.20	-1	6,843	-0.01%
2020/12/15	1	66.10	0	0.00	65.30	1	6,937	0.01%
2020/12/14	3	67.43	1	67.20	66.90	2	7,196	0.03%
2020/12/11	2	67.40	4	67.40	67.40	-2	7,464	-0.03%
2020/12/10	2	68.75	6	68.43	68.70	-4	7,457	-0.05%
2020/12/09	0	0.00	11	67.70	69.00	-11	7,231	-0.15%
2020/12/08	1	66.30	0	0.00	66.20	1	7,038	0.01%
2020/12/07	0	0.00	1	67.50	66.60	-1	7,006	-0.01%
2020/12/04	10	67.29	7	67.41	67.40	3	6,886	0.04%
2020/12/03	0	0.00	9	66.11	66.20	-9	6,546	-0.14%
2020/12/02	1	65.00	1	65.80	65.80	0	6,477	0.00%
2020/11/26	0	0.00	1	65.20	65.00	-1	6,301	-0.02%
2020/11/25	0	0.00	8	66.40	65.40	-8	6,267	-0.13%
2020/11/24	5	65.90	11	65.60	65.80	-6	6,159	-0.10%
2020/11/23	0	0.00	6	65.73	65.50	-6	6,145	-0.10%
2020/11/20	0	0.00	10	64.60	64.90	-10	6,156	-0.16%
2020/11/19	0	0.00	1	64.70	64.50	-1	6,148	-0.02%
2020/11/18	8	65.09	1	65.00	64.90	7	6,152	0.11%
2020/11/17	0	0.00	1	65.50	65.30	-1	6,139	-0.02%
2020/11/16	2	65.00	2	64.60	64.70	0	6,165	0.00%
2020/11/13	2	64.85	1	64.50	65.00	1	6,144	0.02%
2020/11/12	2	65.70	7	66.14	65.60	-5	6,125	-0.08%
2020/11/11	10	65.20	10	65.15	65.00	0	6,016	0.00%
2020/11/10	12	64.74	11	64.17	64.90	1	5,943	0.02%
2020/11/09	2	64.60	15	65.57	64.20	-13	5,793	-0.22%
2020/11/06	7	63.67	20	63.77	64.00	-13	5,608	-0.23%
2020/11/04	1	61.90	3	62.40	62.30	-2	5,425	-0.04%
2020/10/30	0	0.00	5	62.78	62.50	-5	5,478	-0.09%
2020/10/29	0	0.00	2	62.70	63.00	-2	5,497	-0.04%
2020/10/28	0	0.00	20	63.12	62.90	-20	5,606	-0.36%
2020/10/27	0	0.00	4	62.50	62.90	-4	5,640	-0.07%
2020/10/26	3	61.60	0	0.00	61.80	3	5,717	0.05%
2020/10/23	1	63.00	12	62.58	62.80	-11	5,800	-0.19%
2020/10/22	0	0.00	3	62.30	62.80	-3	5,902	-0.05%
2020/10/21	0	0.00	1	62.00	61.50	-1	5,936	-0.02%
2020/10/20	5	62.00	31	61.79	61.70	-26	6,041	-0.43%
2020/10/19	0	0.00	1	61.70	61.50	-1	6,278	-0.02%
2020/10/16	0	0.00	11	61.09	61.00	-11	6,454	-0.17%
2020/10/15	4	61.05	10	60.70	60.60	-6	6,530	-0.09%
2020/10/14	6	61.55	0	0.00	61.20	6	6,619	0.09%
2020/10/08	2	62.20	0	0.00	61.90	2	6,657	0.03%
2020/10/07	3	62.20	0	0.00	62.30	3	6,683	0.04%
2020/10/06	8	62.74	2	63.30	62.60	6	6,690	0.09%
2020/10/05	2	62.50	0	0.00	63.50	2	6,769	0.03%
2020/09/30	7	63.94	1	63.50	63.40	6	6,793	0.09%
2020/09/29	0	0.00	22	63.37	63.80	-22	6,767	-0.33%
2020/09/28	8	62.41	0	0.00	62.30	8	6,792	0.12%
2020/09/25	0	0.00	5	63.88	61.70	-5	6,828	-0.07%
2020/09/24	1	64.40	6	63.32	64.50	-5	6,761	-0.07%
2020/09/23	19	64.37	16	64.03	63.70	3	6,709	0.04%
2020/09/22	2	62.80	8	63.03	63.10	-6	6,519	-0.09%
2020/09/21	10	62.60	15	62.60	62.40	-5	6,430	-0.08%
2020/09/18	3	62.00	2	62.20	62.10	1	6,390	0.02%
2020/09/17	6	62.08	10	62.03	62.10	-4	6,440	-0.06%
2020/09/16	22	60.30	27	60.87	61.00	-5	6,182	-0.08%
2020/09/15	1	58.00	0	0.00	59.00	1	5,942	0.02%
2020/09/08	10	57.00	0	0.00	56.90	10	6,235	0.16%
2020/09/07	0	0.00	1	57.00	57.00	-1	6,322	-0.02%
2020/09/03	0	0.00	1	56.70	57.00	-1	6,538	-0.02%
2020/08/31	2	56.40	0	0.00	56.20	2	7,075	0.03%
2020/08/27	0	0.00	1	56.90	56.90	-1	7,232	-0.01%
2020/08/26	6	56.10	5	56.80	57.20	1	7,295	0.01%
2020/08/25	0	0.00	3	55.37	55.30	-3	7,306	-0.04%
2020/08/24	0	0.00	1	55.20	55.00	-1	7,378	-0.01%
2020/08/21	1	55.40	1	55.20	55.40	0	7,460	0.00%
2020/08/20	2	56.05	0	0.00	55.20	2	7,528	0.03%
2020/08/17	2	58.25	12	58.39	58.60	-10	7,938	-0.13%
2020/08/14	0	0.00	1	57.40	57.70	-1	8,121	-0.01%
2020/08/13	5	57.50	0	0.00	57.50	5	8,175	0.06%
2020/08/11	1	57.90	0	0.00	57.80	1	8,324	0.01%
2020/08/10	2	58.40	0	0.00	58.50	2	8,498	0.02%
2020/08/06	4	59.00	0	0.00	58.80	4	8,943	0.04%
2020/08/03	1	58.40	0	0.00	58.20	1	9,516	0.01%
2020/07/30	8	59.98	6	60.12	60.30	2	9,559	0.02%
2020/07/29	5	58.50	1	57.70	58.70	4	9,761	0.04%
2020/07/28	1	58.40	5	57.00	56.70	-4	10,312	-0.04%
2020/07/27	0	0.00	5	58.20	57.90	-5	10,360	-0.05%
2020/07/24	0	0.00	3	60.00	59.10	-3	10,314	-0.03%
2020/07/23	4	60.05	1	60.10	60.20	3	10,247	0.03%
2020/07/22	11	65.34	6	64.85	65.40	5	10,050	0.05%
2020/07/21	30	64.60	2	64.70	64.30	28	9,878	0.28%
2020/07/20	80	64.37	2	64.70	64.10	78	9,873	0.79%
2020/07/17	59	65.42	0	0.00	65.30	59	9,864	0.60%
2020/07/16	0	0.00	7	65.73	65.80	-7	10,082	-0.07%
2020/07/15	10	65.95	0	0.00	65.70	10	10,334	0.10%
2020/07/14	1	65.60	2	65.80	65.70	-1	10,418	-0.01%
2020/07/13	2	65.70	0	0.00	65.80	2	10,395	0.02%
2020/07/10	8	65.06	10	65.26	65.10	-2	10,466	-0.02%
2020/07/09	12	67.01	3	66.97	66.90	9	10,336	0.09%
2020/07/08	3	67.47	5	67.22	67.60	-2	10,258	-0.02%
2020/07/07	5	66.92	1	67.30	66.70	4	10,186	0.04%
2020/07/06	9	67.77	2	67.80	68.00	7	10,039	0.07%
2020/07/03	4	66.80	2	66.40	66.90	2	9,910	0.02%
2020/07/02	12	65.23	1	65.30	65.90	11	9,817	0.11%
2020/06/30	6	64.57	0	0.00	64.30	6	9,635	0.06%
2020/06/29	2	64.00	1	64.30	64.20	1	9,556	0.01%
2020/06/24	59	63.77	2	63.95	64.00	57	9,483	0.60%
2020/06/23	0	0.00	2	63.05	63.10	-2	9,367	-0.02%
2020/06/19	0	0.00	1	62.90	62.90	-1	9,352	-0.01%
2020/06/18	1	61.50	6	62.23	62.30	-5	9,280	-0.05%
2020/06/17	0	0.00	1	61.90	61.70	-1	9,204	-0.01%
2020/06/16	0	0.00	2	61.80	61.90	-2	9,236	-0.02%
2020/06/15	1	61.60	1	61.30	61.00	0	9,285	0.00%
2020/06/12	0	0.00	5	59.90	61.00	-5	9,248	-0.05%
2020/06/11	1	60.70	1	61.60	60.70	0	9,251	0.00%
2020/06/09	0	0.00	1	62.20	61.90	-1	9,132	-0.01%
2020/06/08	11	63.13	0	0.00	63.10	11	9,098	0.12%
2020/06/05	1	62.80	26	62.43	62.80	-25	8,902	-0.28%
2020/06/04	0.1	61.60	1	61.60	61.50	-0.9	8,719	-0.01%
2020/06/03	3	61.30	3	61.33	61.40	0	8,688	0.00%
2020/06/02	0	0.00	1	61.70	61.30	-1	8,577	-0.01%
2020/06/01	1	61.80	1	61.70	61.70	0	8,496	0.00%
2020/05/29	5	61.22	0	0.00	61.40	5	8,429	0.06%
2020/05/28	3	61.50	3	61.43	60.90	0	8,383	0.00%
2020/05/27	2	61.00	10	61.30	61.40	-8	8,324	-0.10%
2020/05/26	1	61.20	6	61.08	61.10	-5	8,290	-0.06%
2020/05/25	2	59.85	4	60.30	60.70	-2	8,155	-0.02%
2020/05/22	21	60.69	4	60.63	60.20	17	8,059	0.21%
2020/05/21	4	59.43	3	59.23	59.70	1	7,789	0.01%
2020/05/20	8	58.51	10	58.70	58.40	-2	7,631	-0.03%
2020/05/19	12	58.64	0	0.00	58.80	12	7,618	0.16%
2020/05/15	4	58.95	5	58.70	58.90	-1	7,552	-0.01%
2020/05/14	7	58.79	0	0.00	58.10	7	7,383	0.09%
2020/05/13	3	60.53	4	60.75	60.80	-1	7,110	-0.01%
2020/05/12	1	61.30	1	61.00	61.30	0	6,963	0.00%
2020/05/11	1	61.40	6	61.57	61.40	-5	6,866	-0.07%
2020/05/08	2	61.30	2	61.20	60.80	0	6,743	0.00%
2020/05/07	0	0.00	4	59.10	59.50	-4	6,377	-0.06%
2020/05/06	6	59.02	8	59.28	59.00	-2	6,287	-0.03%
2020/05/05	24	58.70	6	59.08	59.20	18	6,175	0.29%
2020/05/04	13	58.66	32	58.32	59.00	-19	5,859	-0.32%
2020/04/30	1	55.00	11	55.49	56.60	-10	5,207	-0.19%
2020/04/29	20	54.10	1	54.40	54.20	19	5,088	0.37%
2020/04/28	0	0.00	17	54.20	54.00	-17	5,101	-0.33%
2020/04/27	4	53.70	0	0.00	54.10	4	5,143	0.08%
2020/04/24	25	53.00	0	0.00	53.00	25	5,093	0.49%
2020/04/23	18	53.01	1	53.30	52.60	17	5,093	0.33%
2020/04/22	1	52.40	0	0.00	52.60	1	5,010	0.02%
2020/04/21	23	55.53	3	54.00	53.10	20	4,869	0.41%
2020/04/20	4	58.00	11	58.06	57.30	-7	4,575	-0.15%
2020/04/17	10	55.42	5	55.30	56.00	5	4,292	0.12%
2020/04/10	0	0.00	1	52.80	53.00	-1	4,166	-0.02%
2020/04/09	0	0.00	0.2	53.80	53.40	-0.2	4,259	0.00%
2020/04/08	0	0.00	1	53.00	53.60	-1	4,296	-0.02%
2020/04/07	2	52.60	0	0.00	52.60	2	4,269	0.05%
2020/04/06	10	50.50	10	50.50	50.60	0	4,187	0.00%
2020/04/01	5	49.55	0	0.00	50.10	5	4,187	0.12%
2020/03/26	0	0.00	1	50.20	50.50	-1	4,083	-0.02%
2020/03/25	0	0.00	6	49.24	49.40	-6	4,059	-0.15%
2020/03/24	0	0.00	5	46.65	46.75	-5	4,033	-0.12%
2020/03/20	1	47.65	2	46.20	45.85	-1	4,202	-0.02%
2020/03/19	5	45.13	2	48.15	45.10	3	4,310	0.07%
2020/03/18	0	0.00	1	50.60	50.10	-1	4,301	-0.02%
2020/03/12	5	55.00	1	55.70	54.70	4	4,346	0.09%
2020/03/05	4	59.83	2	59.80	59.80	2	4,914	0.04%
2020/03/04	1	58.40	0	0.00	58.90	1	5,013	0.02%
2020/03/03	1	59.00	3	59.00	58.70	-2	5,164	-0.04%
2020/03/02	8	58.30	0	0.00	58.20	8	5,453	0.15%
2020/02/27	1	59.30	1	58.60	58.50	0	5,706	0.00%
2020/02/26	2	59.30	0	0.00	59.30	2	5,731	0.03%
2020/02/20	1	60.30	0	0.00	60.40	1	5,729	0.02%
2020/02/18	1	60.50	0	0.00	60.50	1	5,718	0.02%
2020/02/13	12	62.13	0	0.00	61.00	12	5,677	0.21%
2020/02/12	4	62.05	1	62.00	62.00	3	5,655	0.05%
2020/02/11	2	61.30	1	61.40	61.50	1	5,653	0.02%
2020/02/07	4	61.35	0	0.00	60.60	4	5,717	0.07%
2020/02/06	1	61.50	0	0.00	61.50	1	5,769	0.02%
2020/02/05	0.1	61.00	0	0.00	60.70	0.1	5,954	0.00%
2020/02/03	2	59.20	2	59.00	59.40	0	6,032	0.00%
2020/01/17	5	65.80	0	0.00	65.70	5	6,026	0.08%
2020/01/16	1	65.70	0	0.00	65.80	1	6,075	0.02%
2020/01/15	4	66.70	4	66.90	66.60	0	6,115	0.00%
2020/01/14	0	0.00	4	66.40	66.50	-4	6,184	-0.06%
2020/01/13	7	66.56	5	66.50	66.10	2	6,246	0.03%
2020/01/10	0	0.00	3	65.00	64.90	-3	6,333	-0.05%
2020/01/08	1	63.60	1	64.60	64.00	0	6,401	0.00%
2020/01/03	4	67.93	1	67.20	67.20	3	6,405	0.05%
2020/01/02	1	67.80	2	68.25	68.40	-1	6,381	-0.02%
2019/12/27	0	0.00	1	67.50	67.70	-1	6,366	-0.02%
2019/12/26	4	67.28	0	0.00	67.20	4	6,365	0.06%
2019/12/25	1.1	66.59	7	66.56	66.70	-5.9	6,378	-0.09%
2019/12/24	0	0.00	1	66.20	65.70	-1	6,444	-0.02%
2019/12/23	23	66.49	0	0.00	66.20	23	6,485	0.35%
2019/12/18	6	68.13	1	67.60	67.50	5	6,518	0.08%
2019/12/13	0	0.00	2	64.75	66.10	-2	6,351	-0.03%
2019/12/12	0	0.00	4	65.78	65.30	-4	6,471	-0.06%
2019/12/11	1	65.40	12	65.30	65.80	-11	6,678	-0.16%
2019/12/10	4	66.00	0	0.00	66.10	4	6,612	0.06%
2019/12/09	8	65.65	1	66.00	66.10	7	6,643	0.11%
2019/12/05	6	65.30	6.1	65.45	65.50	-0.1	6,614	0.00%
2019/12/04	4	63.83	3	63.60	63.90	1	6,409	0.02%
2019/11/27	0	0.00	30	62.56	62.60	-30	6,228	-0.48%
2019/11/26	3	62.47	4	62.75	62.30	-1	5,915	-0.02%
2019/11/25	3	61.70	0	0.00	61.90	3	5,640	0.05%
2019/11/22	5	60.50	0	0.00	60.50	5	5,624	0.09%
2019/11/21	2	60.30	1	60.50	60.60	1	5,689	0.02%
2019/11/18	0.1	61.80	1	61.70	61.80	-1	5,727	-0.02%
2019/11/07	10	60.60	0	0.00	60.70	10	5,840	0.17%
2019/11/06	1	62.60	1.1	61.80	61.60	-0.1	5,802	0.00%
2019/11/05	2	63.10	13	62.39	62.20	-11	5,800	-0.19%
2019/11/04	5	62.60	2	62.40	62.60	3	5,761	0.05%
2019/10/30	0	0.00	18	60.20	60.70	-18	5,858	-0.31%
2019/10/29	1	59.90	2	60.40	59.90	-1	5,913	-0.02%
2019/10/28	1	61.80	0	0.00	61.20	1	5,865	0.02%
2019/10/23	1	60.90	1	60.90	61.10	0	5,934	0.00%
2019/10/21	0	0.00	3	60.50	60.60	-3	6,022	-0.05%
2019/10/18	1	59.50	2	59.00	59.60	-1	6,050	-0.02%
2019/10/16	1	58.00	1	58.50	57.50	0	6,184	0.00%
2019/10/14	0	0.00	2	57.85	57.30	-2	6,316	-0.03%
2019/10/09	1	57.00	0	0.00	57.00	1	6,355	0.02%
2019/10/08	2	57.90	12	57.73	57.50	-10	6,326	-0.16%
2019/10/04	0.1	59.30	0	0.00	59.20	0.1	6,556	0.00%
2019/10/03	0	0.00	12	59.08	58.90	-12	6,588	-0.18%
2019/10/02	12	59.11	1	58.90	59.20	11	6,596	0.17%
2019/10/01	1	58.00	1	58.30	58.40	0	6,620	0.00%
2019/09/27	3	57.87	0	0.00	57.50	3	6,683	0.04%
2019/09/26	6	58.38	0	0.00	58.10	6	6,755	0.09%
2019/09/25	3	58.40	0	0.00	58.40	3	6,888	0.04%
2019/09/24	0	0.00	1	59.00	58.80	-1	7,255	-0.01%
2019/09/23	0	0.00	1	58.50	58.60	-1	7,281	-0.01%
2019/09/20	2	58.95	0	0.00	58.50	2	7,282	0.03%
2019/09/19	1	59.80	0	0.00	59.80	1	7,180	0.01%
2019/09/18	1	59.80	2	59.50	59.70	-1	7,220	-0.01%
2019/09/17	0	0.00	3	59.57	59.50	-3	7,192	-0.04%
2019/09/16	13	60.93	1	61.30	61.00	12	7,126	0.17%
2019/09/12	21	63.78	5	63.30	63.40	16	7,180	0.22%
2019/09/11	22	63.02	0	0.00	63.50	22	7,329	0.30%
2019/09/10	1	63.00	0	0.00	63.00	1	7,299	0.01%
2019/09/09	1	64.80	0	0.00	63.20	1	7,261	0.01%
2019/09/06	4	64.70	22	64.53	64.30	-18	7,277	-0.25%
2019/09/05	12	64.41	1	64.90	64.10	11	7,245	0.15%
2019/09/04	15	63.73	0	0.00	63.80	15	7,168	0.21%
2019/09/03	3	63.30	0	0.00	63.40	3	7,294	0.04%
2019/09/02	5	62.80	0	0.00	62.80	5	7,328	0.07%
2019/08/30	0	0.00	3	62.40	62.60	-3	7,377	-0.04%
2019/08/29	0	0.00	10	61.20	61.20	-10	7,448	-0.13%
2019/08/27	3	60.90	0	0.00	60.50	3	7,664	0.04%
2019/08/22	5	61.90	0	0.00	61.90	5	7,863	0.06%
2019/08/20	0	0.00	12	62.75	62.50	-12	8,046	-0.15%
2019/08/19	2	62.65	0	0.00	63.20	2	8,193	0.02%
2019/08/15	5	61.30	0	0.00	61.20	5	8,810	0.06%
2019/08/13	0	0.00	20	61.90	61.60	-20	9,115	-0.22%
2019/08/08	0	0.00	1	62.50	62.40	-1	9,224	-0.01%
2019/08/06	5	59.30	17	59.20	61.20	-12	9,323	-0.13%
2019/08/05	0	0.00	4	60.88	61.10	-4	9,370	-0.04%
2019/08/02	3	60.77	10	60.90	60.80	-7	9,463	-0.07%
2019/08/01	5	63.10	0	0.00	63.00	5	9,370	0.05%
2019/07/31	1	63.30	1	62.80	63.10	0	9,303	0.00%
2019/07/30	26	63.53	10	63.70	63.30	16	9,468	0.17%
2019/07/29	0	0.00	29	65.00	64.80	-29	9,725	-0.30%
2019/07/26	45	64.43	15	64.40	64.60	30	10,007	0.30%
2019/07/23	13	67.70	7	67.44	67.50	6	9,997	0.06%
2019/07/22	10	67.15	3.4	67.40	67.30	6.6	10,012	0.07%
2019/07/19	1	66.60	3	66.30	66.40	-2	10,063	-0.02%
2019/07/18	15.4	65.49	2	65.05	65.10	13.4	10,122	0.13%
2019/07/17	1	66.10	0	0.00	67.00	1	10,026	0.01%
2019/07/16	7	67.06	4	67.13	67.00	3	10,032	0.03%
2019/07/15	0	0.00	2	65.80	66.00	-2	9,885	-0.02%
2019/07/11	134	65.76	120	65.71	65.50	14	9,976	0.14%	大買/大賣/
2019/07/10	5	64.80	0	0.00	64.80	5	9,919	0.05%
2019/07/05	1	64.80	1	64.80	64.90	0	10,056	0.00%
2019/07/02	2	65.00	2	65.40	65.60	0	9,969	0.00%
2019/07/01	7	63.76	2	64.05	64.90	5	9,925	0.05%
2019/06/28	1	61.00	0	0.00	60.50	1	9,612	0.01%
2019/06/27	7	61.49	2	61.50	61.50	5	9,646	0.05%
2019/06/26	1	60.90	0	0.00	60.80	1	9,660	0.01%
2019/06/25	0	0.00	3	60.20	60.40	-3	9,666	-0.03%
2019/06/24	10	61.35	1	61.20	61.10	9	9,635	0.09%
2019/06/21	6	61.70	5	61.50	60.80	1	9,674	0.01%
2019/06/20	2	61.00	4	60.75	61.80	-2	9,584	-0.02%
2019/06/19	1	58.80	3	58.53	59.20	-2	9,430	-0.02%
2019/06/17	2	56.90	0	0.00	57.00	2	9,591	0.02%
2019/06/14	2	56.40	1	57.30	56.30	1	9,938	0.01%
2019/06/12	0	0.00	1	57.00	58.00	-1	9,981	-0.01%
2019/06/11	4	57.73	0	0.00	57.30	4	9,965	0.04%
2019/06/10	0	0.00	1	56.90	57.60	-1	9,804	-0.01%
2019/06/06	1	56.20	1	55.10	55.10	0	9,743	0.00%
2019/06/05	0	0.00	3	57.10	56.60	-3	9,652	-0.03%
2019/06/04	4	56.45	16	56.53	55.80	-12	9,555	-0.13%
2019/05/31	5	57.52	2	57.50	58.30	3	9,479	0.03%
2019/05/30	6	55.98	1	56.20	56.00	5	9,417	0.05%
2019/05/29	0	0.00	1	54.00	55.10	-1	9,420	-0.01%
2019/05/28	1	55.00	0	0.00	54.60	1	9,400	0.01%
2019/05/27	1	54.00	1	55.00	54.70	0	9,378	0.00%
2019/05/24	52	55.60	51	56.09	55.60	1	9,242	0.01%
2019/05/23	1	55.80	0	0.00	55.60	1	9,259	0.01%
2019/05/22	8	63.70	9	62.92	61.60	-1	8,835	-0.01%
2019/05/21	13	61.75	0	0.00	62.70	13	8,704	0.15%
2019/05/15	0	0.00	1	69.20	68.80	-1	8,547	-0.01%
2019/05/14	2	65.35	0	0.00	68.20	2	8,587	0.02%
2019/05/13	0	0.00	1	69.50	67.60	-1	8,553	-0.01%
2019/05/10	2	69.75	12	70.72	70.30	-10	8,577	-0.12%
2019/05/09	2	71.50	2	71.45	71.70	0	8,565	0.00%
2019/05/08	7	72.44	1	72.50	72.10	6	8,627	0.07%
2019/05/07	1	72.90	1	73.00	73.00	0	8,588	0.00%
2019/05/06	2	70.65	1	71.70	72.10	1	8,464	0.01%
2019/05/02	0	0.00	38	71.50	71.30	-38	8,258	-0.46%
2019/04/29	0	0.00	1	70.20	70.10	-1	8,247	-0.01%
2019/04/26	1	71.90	0	0.00	71.30	1	8,221	0.01%
2019/04/24	0	0.00	14	71.74	71.20	-14	8,092	-0.17%
2019/04/23	5	70.00	0	0.00	70.30	5	8,014	0.06%
2019/04/22	9	71.00	0	0.00	71.00	9	7,933	0.11%
2019/04/18	5	71.70	0	0.00	69.40	5	7,908	0.06%
2019/04/17	1	71.60	0	0.00	71.50	1	7,871	0.01%
2019/04/16	5	68.30	1	70.20	71.00	4	7,812	0.05%
2019/04/15	10	68.57	4	68.60	69.00	6	7,722	0.08%
2019/04/11	1	72.10	0	0.00	72.10	1	7,751	0.01%
2019/04/08	1	74.10	0	0.00	73.10	1	7,654	0.01%
2019/04/03	39	73.91	3	73.47	73.50	36	7,618	0.47%
2019/04/02	1	72.00	0	0.00	72.00	1	7,558	0.01%
2019/04/01	1	71.80	0	0.00	72.50	1	7,552	0.01%
2019/03/26	1	71.00	1	71.70	71.00	0	7,478	0.00%
2019/03/25	1	70.90	0	0.00	71.20	1	7,445	0.01%
2019/03/22	5	73.10	6	72.78	72.30	-1	7,390	-0.01%
2019/03/21	1	76.00	1	75.70	75.00	0	7,272	0.00%
2019/03/20	1	75.50	1	76.20	75.50	0	7,225	0.00%
2019/03/19	1	73.60	1	75.10	75.30	0	7,156	0.00%
2019/03/18	2	70.00	1	69.30	70.00	1	6,847	0.01%
2019/03/15	2	69.70	6	69.40	69.10	-4	6,800	-0.06%
2019/03/14	3	69.27	1	69.30	69.00	2	6,800	0.03%
2019/03/12	1	69.30	2	69.10	68.20	-1	7,133	-0.01%
2019/03/06	1	69.10	1	69.50	68.00	0	7,654	0.00%
2019/03/05	1	68.90	1	68.80	68.20	0	7,669	0.00%
2019/02/27	0	0.00	26	67.35	67.50	-26	7,709	-0.34%
2019/02/26	0	0.00	1	67.20	67.20	-1	7,679	-0.01%
2019/02/25	2	68.20	0	0.00	68.10	2	7,671	0.03%
2019/02/22	2	68.80	3	69.03	67.80	-1	7,692	-0.01%
2019/02/20	6	65.92	1	66.50	66.00	5	7,611	0.07%
2019/02/19	1	66.00	0	0.00	65.80	1	7,634	0.01%
2019/02/18	4	67.65	1	68.70	66.80	3	7,680	0.04%
2019/02/15	3	68.93	3	68.50	68.50	0	7,661	0.00%
2019/02/14	1	68.50	3	68.30	68.00	-2	7,634	-0.03%
2019/02/13	3	66.60	0	0.00	67.00	3	7,649	0.04%
2019/02/12	0	0.00	1	68.50	67.80	-1	7,629	-0.01%
2019/02/11	1	67.50	4	67.93	67.80	-3	7,714	-0.04%
2019/01/29	2	64.70	2	64.65	65.40	0	7,934	0.00%
2019/01/28	0	0.00	2.2	64.06	64.50	-2.2	7,957	-0.03%
2019/01/25	3	64.13	2	63.45	63.40	1	8,103	0.01%
2019/01/24	3	61.57	3	62.57	63.90	0	8,265	0.00%
2019/01/23	6.2	61.48	5	62.12	61.70	1.2	8,199	0.01%
2019/01/22	1	64.70	3	64.93	65.10	-2	7,988	-0.03%
2019/01/21	6	64.35	9	64.48	64.30	-3	7,936	-0.04%
2019/01/18	2	62.30	2	62.25	62.70	0	7,898	0.00%
2019/01/17	4	62.98	2	62.75	61.80	2	7,972	0.03%
2019/01/16	1	62.90	3	63.03	63.50	-2	7,960	-0.03%
2019/01/15	3	62.00	4	62.05	62.30	-1	7,913	-0.01%
2019/01/14	1	61.70	0	0.00	60.90	1	7,925	0.01%
2019/01/11	0	0.00	1	62.00	60.90	-1	7,973	-0.01%
2019/01/10	1	61.20	0	0.00	61.40	1	7,984	0.01%
2019/01/09	2	59.55	3	59.67	60.30	-1	8,001	-0.01%
2019/01/08	6	58.10	0	0.00	58.00	6	7,992	0.08%
2019/01/07	5	57.50	0	0.00	57.50	5	7,979	0.06%
2019/01/04	5	57.10	0	0.00	56.40	5	8,016	0.06%
2018/12/28	0	0.00	1	61.60	62.00	-1	8,044	-0.01%
2018/12/27	2	61.60	0	0.00	61.80	2	8,236	0.02%
2018/12/26	0	0.00	1	60.70	60.80	-1	8,213	-0.01%
2018/12/25	3	60.83	0	0.00	60.10	3	8,312	0.04%
2018/12/24	0	0.00	3	63.60	62.30	-3	8,307	-0.04%
2018/12/14	0	0.00	5	60.90	60.60	-5	8,772	-0.06%
2018/12/13	5	62.30	0	0.00	61.50	5	8,770	0.06%
2018/12/12	2	62.10	2	63.80	62.00	0	8,743	0.00%
2018/12/10	2	58.50	2	59.60	60.00	0	8,563	0.00%
2018/12/07	0	0.00	2	59.40	59.10	-2	8,575	-0.02%
2018/12/06	6	59.95	5	60.46	58.20	1	8,607	0.01%
2018/12/05	3	62.53	2	62.80	62.60	1	8,527	0.01%
2018/12/04	15	63.47	19	63.58	63.10	-4	8,441	-0.05%
2018/12/03	11	61.17	7	61.11	61.00	4	8,220	0.05%
2018/11/30	3	60.03	13	60.59	59.50	-10	8,169	-0.12%
2018/11/29	1	60.10	10	59.30	59.90	-9	8,257	-0.11%
2018/11/28	0	0.00	7	58.46	59.00	-7	8,210	-0.09%
2018/11/27	2	57.70	3	57.97	58.20	-1	8,238	-0.01%
2018/11/26	0	0.00	3	54.83	55.50	-3	8,183	-0.04%
2018/11/23	2	54.30	0	0.00	54.10	2	8,415	0.02%
2018/11/22	0	0.00	1	55.10	54.50	-1	8,620	-0.01%
2018/11/20	1	53.60	1	55.10	55.80	0	8,547	0.00%
2018/11/19	0	0.00	2	54.65	54.10	-2	8,406	-0.02%
2018/11/16	1	56.00	0	0.00	54.80	1	8,349	0.01%
2018/11/15	3	55.27	3	55.27	55.90	0	8,243	0.00%
2018/11/14	5	53.80	0	0.00	53.50	5	8,119	0.06%
2018/11/13	1	53.60	0	0.00	54.00	1	8,069	0.01%
2018/11/09	2	54.20	2	54.90	54.60	0	7,979	0.00%
2018/11/08	5	55.10	0	0.00	53.80	5	7,904	0.06%
2018/11/07	9	55.00	2	55.00	54.80	7	7,787	0.09%
2018/11/06	14	58.29	2	56.80	56.10	12	7,650	0.16%
2018/11/05	1	61.00	0	0.00	59.30	1	7,507	0.01%
2018/11/02	2	60.40	3	60.97	61.40	-1	7,391	-0.01%
2018/11/01	4	59.65	4	60.30	61.10	0	7,228	0.00%
2018/10/23	0	0.00	1	58.00	58.00	-1	6,891	-0.01%
2018/10/22	1	58.70	5	59.00	59.70	-4	6,896	-0.06%
2018/10/18	1	56.60	5	56.80	57.20	-4	6,855	-0.06%
2018/10/16	5	55.40	0	0.00	54.80	5	6,906	0.07%
2018/10/15	6	55.28	0	0.00	55.20	6	6,948	0.09%
2018/10/12	0	0.00	2	55.50	56.60	-2	7,000	-0.03%
2018/10/11	2	54.60	0	0.00	54.10	2	7,002	0.03%
2018/09/27	1	59.30	0	0.00	59.00	1	7,422	0.01%
2018/09/26	0	0.00	1	61.20	61.20	-1	7,261	-0.01%
2018/09/25	1	60.60	0	0.00	60.80	1	7,301	0.01%
2018/09/20	3	60.60	0	0.00	61.00	3	7,221	0.04%
2018/09/19	1	63.80	11	63.88	63.10	-10	7,113	-0.14%
2018/09/18	2	64.75	0	0.00	64.20	2	7,138	0.03%
2018/09/14	0	0.00	1	66.10	65.80	-1	7,265	-0.01%
2018/09/13	4	65.25	3	65.63	65.60	1	7,211	0.01%
2018/09/12	4	65.70	0	0.00	65.20	4	7,151	0.06%
2018/09/11	8	65.49	16	66.83	67.50	-8	7,060	-0.11%
2018/09/10	4	67.85	0	0.00	66.00	4	6,972	0.06%
2018/09/07	10	69.32	9	68.40	68.40	1	6,897	0.01%
2018/09/06	7	69.21	8	70.40	70.20	-1	6,824	-0.01%
2018/09/05	1	69.90	1	69.90	70.00	0	6,777	0.00%
2018/09/04	0	0.00	2	70.15	70.30	-2	6,672	-0.03%
2018/09/03	3	69.30	20	69.17	68.50	-17	6,594	-0.26%
2018/08/31	17	69.91	2	70.00	70.30	15	6,509	0.23%
2018/08/30	3	68.63	2	69.70	68.80	1	6,386	0.02%
2018/08/29	18	67.70	0	0.00	67.90	18	6,219	0.29%
2018/08/20	0	0.00	10	63.10	63.10	-10	6,436	-0.16%
2018/08/13	3	65.00	2	65.90	63.50	1	6,418	0.02%
2018/08/09	3	66.30	2	66.60	66.00	1	6,275	0.02%
2018/08/02	0	0.00	1	64.90	65.00	-1	6,316	-0.02%
2018/08/01	10	66.25	0	0.00	65.90	10	6,320	0.16%
2018/07/25	1	66.90	1	67.00	67.10	0	6,650	0.00%
2018/07/24	3	68.23	1	68.90	68.30	2	6,579	0.03%
2018/07/23	1	67.60	1	67.10	67.00	0	6,593	0.00%
2018/07/20	1	69.40	2	69.45	67.60	-1	6,600	-0.02%
2018/07/18	3	68.80	1	68.80	68.70	2	6,582	0.03%
2018/07/17	2	68.30	2	68.75	68.60	0	6,553	0.00%
2018/07/16	1	67.80	1	67.20	67.20	0	6,443	0.00%
2018/07/12	52	68.04	52	68.10	66.60	0	6,459	0.00%
2018/07/10	43	66.11	43	66.30	67.00	0	6,380	0.00%
2018/07/09	0	0.00	2	66.15	66.90	-2	6,331	-0.03%
2018/07/06	0	0.00	1	63.50	63.00	-1	6,209	-0.02%
2018/07/03	1	64.00	2	65.20	63.50	-1	6,254	-0.02%
2018/06/26	1	59.30	0	0.00	60.10	1	6,554	0.02%
2018/06/25	1	63.70	0	0.00	63.70	1	6,651	0.02%
2018/06/12	2	64.30	0	0.00	64.00	2	7,350	0.03%
2018/06/08	0	0.00	1	65.80	65.90	-1	7,500	-0.01%
2018/06/06	0	0.00	2	67.30	66.10	-2	7,722	-0.03%
2018/06/04	0	0.00	1	65.00	64.80	-1	7,716	-0.01%
2018/05/31	0	0.00	1	64.20	63.00	-1	7,887	-0.01%
2018/05/29	3	65.53	2	66.90	64.90	1	8,167	0.01%
2018/05/25	0	0.00	1	64.50	65.00	-1	8,205	-0.01%
2018/05/23	0	0.00	3	65.50	62.60	-3	8,792	-0.03%
2018/05/21	2	63.85	0	0.00	63.90	2	8,905	0.02%
2018/05/17	0	0.00	1	64.50	64.40	-1	9,066	-0.01%
2018/05/16	0	0.00	8	63.64	63.80	-8	9,110	-0.09%
2018/05/09	1	60.10	0	0.00	60.20	1	9,260	0.01%
2018/04/27	1	57.00	1	58.00	57.60	0	9,469	0.00%
2018/04/25	0	0.00	1	61.00	59.60	-1	9,596	-0.01%
2018/04/18	4	64.60	1.1	64.66	63.70	2.9	10,150	0.03%
2018/04/17	0	0.00	5	64.50	64.50	-5	10,495	-0.05%
2018/04/16	2	62.25	0	0.00	62.00	2	10,372	0.02%
2018/04/13	9	63.06	0	0.00	63.00	9	10,268	0.09%
2018/04/12	1	63.00	0	0.00	63.10	1	10,241	0.01%
2018/04/10	1	64.10	0	0.00	63.00	1	10,095	0.01%
2018/04/03	1	64.60	0	0.00	64.40	1	9,903	0.01%
2018/03/30	1	67.80	0	0.00	67.30	1	9,954	0.01%
2018/03/29	0	0.00	3	66.07	68.50	-3	10,020	-0.03%
2018/03/28	4	63.45	1	62.50	64.00	3	9,747	0.03%
2018/03/27	4	64.63	1	65.50	65.40	3	9,494	0.03%
2018/03/16	0	0.00	2	69.65	71.60	-2	9,597	-0.02%
2018/03/13	1	68.60	1	70.20	69.30	0	9,385	0.00%
2018/03/12	2	68.25	0	0.00	68.00	2	9,170	0.02%
2018/03/09	1	67.70	1	68.30	68.30	0	9,170	0.00%
2018/03/06	0	0.00	2	69.45	70.00	-2	9,313	-0.02%
2018/03/05	1	67.30	0	0.00	67.30	1	9,315	0.01%
2018/03/02	0	0.00	1	68.30	70.10	-1	9,268	-0.01%
2018/03/01	0	0.00	1	68.60	67.40	-1	9,158	-0.01%
2018/02/27	1	70.00	3	68.90	68.50	-2	9,426	-0.02%
2018/02/26	58	70.88	62	70.47	70.80	-4	9,317	-0.04%
2018/02/23	5	67.98	15	69.15	70.30	-10	9,106	-0.11%
2018/02/21	0	0.00	1	66.00	64.70	-1	8,873	-0.01%
2018/02/12	3	61.80	0	0.00	61.60	3	8,805	0.03%
2018/02/09	8	62.80	0	0.00	62.20	8	8,821	0.09%
2018/02/08	0	0.00	12	64.00	65.20	-12	8,771	-0.14%
2018/02/07	2	65.20	0	0.00	63.30	2	8,799	0.02%
2018/02/06	1	61.70	1	62.20	62.50	0	8,720	0.00%
2018/01/30	2	67.80	0	0.00	66.10	2	8,844	0.02%
2018/01/29	0	0.00	2	69.20	69.30	-2	8,766	-0.02%
2018/01/25	0	0.00	4	66.53	66.70	-4	8,749	-0.05%
2018/01/24	3	67.40	1	66.20	66.20	2	8,670	0.02%
2018/01/22	0	0.00	5	66.38	66.80	-5	8,594	-0.06%
2018/01/19	5	66.46	6	66.43	66.30	-1	8,681	-0.01%
2018/01/18	3	66.00	1	66.70	65.50	2	8,722	0.02%
2018/01/17	5	64.22	0	0.00	64.50	5	8,627	0.06%
2018/01/16	2	65.10	4	63.98	65.00	-2	8,693	-0.02%
2018/01/15	1	64.70	10	63.23	64.30	-9	8,858	-0.10%
2018/01/12	2	62.00	0	0.00	61.50	2	8,642	0.02%
2018/01/11	43	60.88	44	59.66	60.90	-1	8,590	-0.01%
2018/01/09	1	57.10	0	0.00	56.30	1	8,517	0.01%
2018/01/08	0	0.00	1	58.00	58.00	-1	8,802	-0.01%
2018/01/05	0	0.00	9	57.40	57.10	-9	9,082	-0.10%
2018/01/04	0	0.00	5	56.40	57.00	-5	9,268	-0.05%