頎邦 (6147)-元大-竹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
77.3
漲跌
▼0.5
漲幅
-0.64%
成交量
5,032張
產業
上櫃半導體類股
1167人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)籌碼相關－元大-竹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

元大-竹南券商分點個股進出
元大-竹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
2024/04/22	1	72.70	0	0.00	73.30	1	6,438	0.02%
2024/04/19	1	74.30	0	0.00	74.40	1	6,346	0.02%
2024/04/18	2	76.00	0	0.00	75.70	2	6,237	0.03%
2024/04/16	3	76.47	3	76.70	76.30	0	6,184	0.00%
2024/04/15	1	78.00	0	0.00	77.80	1	6,135	0.02%
2024/04/12	6	77.62	2.2	77.59	77.70	3.8	6,146	0.06%
2024/04/11	0	0.00	0.3	76.70	77.10	-0.3	6,169	0.00%
2024/04/09	0	0.00	1	76.40	76.50	-1	6,264	-0.02%
2024/04/02	2	76.70	0	0.00	76.80	2	6,293	0.03%
2024/04/01	6	77.80	6	78.07	77.50	0	6,276	0.00%
2024/03/29	0	0.00	15	79.79	79.00	-15	6,260	-0.24%
2024/03/28	0	0.00	2	77.35	77.90	-2	5,909	-0.03%
2024/03/27	1	74.00	0	0.00	75.80	1	5,749	0.02%
2024/03/25	3.1	74.97	0	0.00	75.10	3.1	5,797	0.05%
2024/03/22	1	76.00	1	77.30	75.70	0	5,850	0.00%
2024/03/21	1.1	78.57	0	0.00	78.20	1.1	5,888	0.02%
2024/03/20	8	79.71	7	79.09	77.60	1	5,965	0.02%
2024/03/19	2	79.20	2	79.45	78.50	0	6,188	0.00%
2024/03/18	0	76.50	0.4	76.40	77.40	-0.4	6,031	-0.01%
2024/03/15	0	0.00	1	76.90	76.50	-1	6,014	-0.02%
2024/03/14	5	77.70	1	77.70	77.50	4	5,953	0.07%
2024/03/13	10	77.90	36	78.01	79.00	-26	5,829	-0.45%
2024/03/12	3	77.20	2	77.25	76.80	1	5,618	0.02%
2024/03/11	1	74.40	1	74.70	75.70	0	5,522	0.00%
2024/03/08	6	78.22	7	76.00	75.40	-1	5,481	-0.02%
2024/03/07	0	0.00	0.3	74.10	74.60	-0.3	5,104	-0.01%
2024/03/06	0	0.00	2	73.20	73.80	-2	5,033	-0.04%
2024/03/04	5	72.50	0	0.00	72.90	5	5,058	0.10%
2024/03/01	0	0.00	1	71.70	71.30	-1	5,042	-0.02%
2024/02/27	13	72.52	0.2	72.30	71.70	12.8	4,957	0.26%
2024/02/26	1.1	73.96	0	0.00	73.70	1.1	4,901	0.02%
2024/02/23	2.2	74.12	17	74.01	74.00	-14.8	4,829	-0.31%
2024/02/21	2	70.90	0	0.00	71.10	2	4,489	0.04%
2024/02/20	1	70.80	0	0.00	70.40	1	4,458	0.02%
2024/02/16	0.1	70.10	0	0.00	70.00	0.1	4,423	0.00%
2024/02/01	3	71.20	0	0.00	71.40	3	4,233	0.07%
2024/01/31	1	71.30	0	0.00	72.00	1	4,209	0.02%
2024/01/30	3	71.97	0	0.00	71.60	3	4,194	0.07%
2024/01/29	11	72.69	0	0.00	72.60	11	4,192	0.26%
2024/01/25	1	74.60	0	0.00	73.90	1	4,201	0.02%
2024/01/24	0	0.00	0.3	74.00	74.20	-0.3	4,207	-0.01%
2024/01/23	0	0.00	5	74.16	74.20	-5	4,222	-0.12%
2024/01/19	1	73.50	0	0.00	73.50	1	4,239	0.02%
2024/01/18	2	72.60	0	0.00	73.00	2	4,239	0.05%
2024/01/17	2	73.40	0	0.00	73.00	2	4,229	0.05%
2024/01/16	0	0.00	1	73.70	73.70	-1	4,199	-0.02%
2024/01/15	0	0.00	3	73.80	73.80	-3	4,196	-0.07%
2024/01/12	4	72.20	0	0.00	72.60	4	4,185	0.10%
2024/01/11	0	0.00	2	72.50	72.20	-2	4,165	-0.05%
2024/01/08	10	73.10	0	0.00	72.80	10	4,160	0.24%
2024/01/05	0	0.00	3	74.30	74.50	-3	4,113	-0.07%
2024/01/04	1	74.50	5	74.86	74.50	-4	4,072	-0.10%
2024/01/03	1	73.80	7	74.16	74.30	-6	4,021	-0.15%
2023/12/27	0	73.00	0	0.00	72.90	0	3,858	0.00%
2023/12/26	0	0.00	0.1	71.52	72.30	-0.1	3,821	0.00%
2023/12/25	3	72.53	4	72.43	72.30	-1	3,766	-0.03%
2023/12/22	5	72.86	5	73.30	73.30	0	3,742	0.00%
2023/12/21	7	72.91	5	73.20	73.50	2	3,659	0.05%
2023/12/20	5	73.32	0	0.00	74.00	5	3,558	0.14%
2023/12/19	0	0.00	4	73.65	72.60	-4	3,435	-0.12%
2023/12/18	3	76.30	0	0.00	75.30	3	3,301	0.09%
2023/12/15	0	77.70	0	0.00	76.80	0	3,202	0.00%
2023/12/14	7.1	77.58	7	77.69	78.70	0.1	3,039	0.00%
2023/12/13	8	72.70	12	73.10	73.80	-4	2,631	-0.15%
2023/12/12	1	71.30	1	71.40	71.40	0	2,569	0.00%
2023/12/05	0	0.00	0.1	70.40	70.50	-0.1	2,733	-0.01%
2023/12/01	0	0.00	1.5	71.80	72.00	-1.5	2,966	-0.05%
2023/11/30	1	71.20	0	0.00	72.00	1	2,960	0.03%
2023/11/29	1	71.20	2	71.10	71.30	-1	2,913	-0.03%
2023/11/28	0.1	71.00	1	70.80	71.00	-0.9	2,910	-0.03%
2023/11/21	1	70.00	1	69.80	69.80	0	3,055	0.00%
2023/11/13	1	70.10	2	69.55	69.50	-1	3,192	-0.03%
2023/11/09	1	69.90	2	69.45	69.50	-1	3,229	-0.03%
2023/11/07	3	70.07	2	69.90	70.10	1	3,249	0.03%
2023/11/06	9	69.80	9	69.90	70.00	0	3,268	0.00%
2023/11/02	0	0.00	1	68.80	69.40	-1	3,346	-0.03%
2023/10/27	0	0.00	10	67.70	67.50	-10	3,386	-0.30%
2023/10/25	0.1	69.30	0	0.00	68.90	0.1	3,596	0.00%
2023/10/20	0	0.00	1	68.20	69.00	-1	3,584	-0.03%
2023/09/28	0	0.00	3	68.10	68.20	-3	3,757	-0.08%
2023/09/21	1	67.70	1	68.00	67.90	0	3,752	0.00%
2023/09/20	1	70.70	1	69.00	69.00	0	3,746	0.00%
2023/09/19	0	0.00	3	71.40	71.00	-3	3,677	-0.08%
2023/09/15	3	72.10	0	0.00	71.30	3	3,624	0.08%
2023/09/12	1	71.90	0	0.00	71.50	1	3,585	0.03%
2023/09/11	0.1	70.50	0	0.00	70.90	0.1	3,580	0.00%
2023/09/07	1	71.80	0	0.00	71.50	1	3,566	0.03%
2023/09/06	1	71.70	29	71.37	72.00	-28	3,501	-0.80%
2023/09/05	0.4	69.80	7	70.00	70.10	-6.6	3,326	-0.20%
2023/09/01	0	0.00	15	68.84	69.20	-15	3,398	-0.44%
2023/08/31	30	69.92	18	69.83	69.80	12	3,404	0.35%
2023/08/29	30	68.33	1	68.20	69.00	29	3,368	0.86%
2023/08/28	0	0.00	6	68.75	68.90	-6	3,370	-0.18%
2023/08/25	0	0.00	5	68.00	68.20	-5	3,328	-0.15%
2023/08/24	0	0.00	1	67.30	67.20	-1	3,303	-0.03%
2023/08/22	2	66.30	1	66.60	66.30	1	3,310	0.03%
2023/08/18	1	68.80	0	0.00	67.80	1	3,237	0.03%
2023/08/16	0	0.00	1	68.10	68.00	-1	3,166	-0.03%
2023/08/11	1	67.50	0	0.00	67.80	1	3,153	0.03%
2023/08/10	0	0.00	2	67.70	67.40	-2	3,169	-0.06%
2023/07/31	1	70.00	8	69.94	69.40	-7	3,017	-0.23%
2023/07/28	0	0.00	17	69.43	69.40	-17	2,937	-0.58%
2023/07/27	0	0.00	2	67.15	67.40	-2	2,771	-0.07%
2023/07/25	1	65.90	0	0.00	66.10	1	2,856	0.04%
2023/07/20	0.1	66.40	0	0.00	66.70	0.1	2,958	0.00%
2023/07/19	0	0.00	1	66.80	66.70	-1	2,996	-0.03%
2023/07/17	6	66.37	0	0.00	66.50	6	2,986	0.20%
2023/07/13	0	0.00	1	65.20	64.90	-1	3,022	-0.03%
2023/07/12	1	64.20	3	64.00	64.40	-2	2,983	-0.07%
2023/07/10	1	63.20	0	0.00	63.30	1	2,979	0.03%
2023/07/07	0	0.00	2	63.30	63.90	-2	2,988	-0.07%
2023/07/06	1	63.90	30	63.92	63.80	-29	3,002	-0.97%
2023/06/29	31	63.09	0	0.00	62.80	31	3,062	1.01%
2023/06/28	0	0.00	2	63.40	63.00	-2	3,124	-0.06%
2023/06/26	1	62.20	0	0.00	62.30	1	3,109	0.03%
2023/06/21	1	62.90	5	63.00	63.00	-4	3,110	-0.13%
2023/06/20	1	62.60	0.2	62.90	62.70	0.9	3,121	0.03%
2023/06/16	8	64.86	3	65.00	64.90	5	3,031	0.16%
2023/06/15	1	69.50	0	0.00	69.60	1	2,945	0.03%
2023/06/14	1	69.70	5	69.70	69.60	-4	2,870	-0.14%
2023/06/13	3	70.20	5	70.00	69.80	-2	2,824	-0.07%
2023/06/12	5	69.50	0.1	69.80	69.80	4.9	2,812	0.17%
2023/06/06	0	0.00	2	69.20	69.40	-2	2,817	-0.07%
2023/06/05	0	0.00	6	68.37	68.60	-6	2,817	-0.21%
2023/06/02	0	0.00	1	68.20	67.60	-1	2,843	-0.04%
2023/06/01	0	0.00	2	67.50	67.00	-2	2,872	-0.07%
2023/05/23	1	66.10	0	0.00	66.00	1	3,188	0.03%
2023/05/18	0	0.00	5	65.80	65.70	-5	3,157	-0.16%
2023/05/10	3	64.93	0	0.00	65.00	3	3,166	0.09%
2023/05/09	1	66.00	1	66.30	65.30	0	3,156	0.00%
2023/05/03	5	65.20	0	0.00	65.50	5	3,288	0.15%
2023/05/02	2	65.35	0	0.00	65.30	2	3,278	0.06%
2023/04/28	0.1	66.43	0	0.00	65.90	0.1	3,254	0.00%
2023/04/19	1	67.50	0	0.00	67.50	1	2,989	0.03%
2023/04/18	6	67.78	0	0.00	67.90	6	2,960	0.20%
2023/04/13	1	69.30	1	69.10	69.30	0	2,843	0.00%
2023/03/30	0	0.00	1	68.50	68.90	-1	2,608	-0.04%
2023/03/29	1	68.40	0.1	70.10	68.40	0.9	2,575	0.03%
2023/03/24	0	0.00	1	70.40	70.30	-1	2,552	-0.04%
2023/03/23	0.1	71.20	8	71.20	71.00	-7.9	2,533	-0.31%
2023/03/21	0	0.00	2	70.85	70.60	-2	2,463	-0.08%
2023/03/20	0	0.00	1	70.50	70.40	-1	2,441	-0.04%
2023/03/17	0	0.00	1	70.00	70.00	-1	2,425	-0.04%
2023/03/15	0	0.00	1	70.00	68.80	-1	2,400	-0.04%
2023/03/14	1	69.90	2	69.70	69.20	-1	2,382	-0.04%
2023/03/13	0	0.00	2	70.00	70.30	-2	2,356	-0.08%
2023/03/10	0	0.00	3	70.80	70.10	-3	2,326	-0.13%
2023/03/09	0	0.00	19.2	70.91	70.90	-19.2	2,292	-0.84%
2023/03/07	1.1	70.36	2	70.20	70.50	-0.9	2,158	-0.04%
2023/03/06	1	69.80	1	70.20	70.20	0	2,104	0.00%
2023/03/03	0	0.00	3	69.00	69.00	-3	2,012	-0.15%
2023/03/02	1	68.70	1	68.60	69.00	0	1,967	0.00%
2023/03/01	0.2	68.25	4	68.40	69.00	-3.8	1,912	-0.20%
2023/02/10	0	0.00	1	63.60	64.00	-1	1,853	-0.05%
2023/02/07	0	63.50	1	63.00	63.40	-1	1,778	-0.06%
2023/02/03	2	63.15	3	63.30	63.30	-1	1,753	-0.06%
2023/01/09	0	0.00	0.1	59.70	59.60	-0.1	1,684	0.00%
2022/12/30	0	0.00	17	59.09	57.40	-17	1,723	-0.99%
2022/12/21	8	57.70	0	0.00	57.70	8	1,749	0.46%
2022/12/09	8	59.00	0	0.00	59.30	8	1,878	0.43%
2022/12/07	0	0.00	0.5	59.20	58.50	-0.5	1,892	-0.03%
2022/12/02	0	0.00	5	59.28	59.40	-5	1,936	-0.26%
2022/11/30	0	0.00	5	58.40	58.20	-5	1,932	-0.26%
2022/11/29	1	57.80	0	0.00	57.80	1	1,930	0.05%
2022/11/22	0	0.00	6.5	58.49	58.80	-6.5	1,961	-0.33%
2022/11/18	0	0.00	2	59.05	58.90	-2	1,973	-0.10%
2022/11/17	0	0.00	0	58.60	59.30	0	1,982	0.00%
2022/11/16	0	0.00	3	59.33	59.50	-3	1,979	-0.15%
2022/11/15	1	58.10	0	0.00	58.20	1	1,910	0.05%
2022/11/14	0	0.00	1	58.10	57.70	-1	1,904	-0.05%
2022/11/11	1	57.90	0	0.00	57.50	1	1,891	0.05%
2022/11/10	0	0.00	5	57.10	57.10	-5	1,879	-0.27%
2022/11/08	5	55.80	2.1	56.41	55.70	3	1,849	0.16%
2022/11/07	0	0.00	2	55.70	56.20	-2	1,884	-0.11%
2022/11/04	0	0.00	2	54.60	54.60	-2	1,874	-0.11%
2022/11/03	1	54.90	0	0.00	54.90	1	1,904	0.05%
2022/11/02	0	0.00	1	54.70	54.80	-1	1,931	-0.05%
2022/11/01	4	54.43	0	0.00	54.60	4	1,970	0.20%
2022/10/31	0.1	54.50	4	54.30	54.40	-3.9	1,998	-0.20%
2022/10/28	2	53.35	2	52.90	52.60	0	1,993	0.00%
2022/10/19	5.1	53.10	6	54.08	53.10	-1	2,109	-0.05%
2022/10/14	0	0.00	1	50.30	50.30	-1	2,213	-0.05%
2022/10/05	1	51.80	1	52.40	51.90	0	2,695	0.00%
2022/09/30	0	0.00	1	50.70	50.50	-1	2,808	-0.04%
2022/09/22	1	52.70	0	0.00	53.20	1	2,997	0.03%
2022/09/21	0.5	53.70	0	0.00	53.50	0.5	3,019	0.02%
2022/09/19	1	53.72	0	0.00	53.90	1	3,051	0.03%
2022/09/14	2	55.05	0	0.00	55.60	2	3,106	0.06%
2022/09/08	1	56.80	4	56.50	56.80	-3	3,244	-0.09%
2022/09/06	2	55.35	55	55.10	55.10	-53	3,244	-1.63%
2022/09/01	0	0.00	6	56.70	56.60	-6	3,253	-0.18%
2022/08/31	0	56.70	0	0.00	57.10	0	3,251	0.00%
2022/08/29	3	56.67	0	0.00	56.80	3	3,287	0.09%
2022/08/25	0	0.00	2	57.00	57.20	-2	3,293	-0.06%
2022/08/22	0	0.00	1	57.60	57.00	-1	3,307	-0.03%
2022/08/16	5	56.50	7	56.47	56.50	-2	3,288	-0.06%
2022/08/12	0	0.00	6	56.23	56.20	-6	3,247	-0.18%
2022/08/11	2	55.50	0	0.00	55.40	2	3,211	0.06%
2022/08/10	1	55.30	0	0.00	55.10	1	3,237	0.03%
2022/08/08	1	54.70	0	0.00	55.70	1	3,223	0.03%
2022/08/05	2	55.20	8	55.43	55.30	-6	3,182	-0.19%
2022/08/04	0	0.00	1	54.50	54.70	-1	3,169	-0.03%
2022/08/03	2	54.10	0.5	54.30	54.40	1.5	3,149	0.05%
2022/08/02	1	54.50	0	0.00	54.50	1	3,149	0.03%
2022/08/01	3	55.23	5	55.40	55.60	-2	3,115	-0.06%
2022/07/27	1	54.20	2	54.10	54.10	-1	3,122	-0.03%
2022/07/26	5	54.50	0	0.00	54.30	5	3,109	0.16%
2022/07/22	0	0.00	1	54.70	55.80	-1	3,117	-0.03%
2022/07/21	6	54.05	0	0.00	55.20	6	3,108	0.19%
2022/07/20	11	54.70	1.3	54.93	54.90	9.7	3,053	0.32%
2022/07/19	9.3	59.64	3	59.90	59.90	6.3	2,925	0.22%
2022/07/18	2	58.80	4	59.33	59.80	-2	2,812	-0.07%
2022/07/15	1	57.70	23	56.70	57.60	-22	2,749	-0.80%
2022/07/13	6	55.33	0	0.00	55.20	6	2,705	0.22%
2022/07/12	12	55.58	0	0.00	55.20	12	2,735	0.44%
2022/07/11	5	56.80	1	56.80	57.00	4	2,713	0.15%
2022/07/08	1	56.60	12	57.39	57.60	-11	2,699	-0.41%
2022/07/07	3	55.60	0	0.00	56.00	3	2,654	0.11%
2022/07/06	1	55.90	0	0.00	54.60	1	2,617	0.04%
2022/07/05	2	56.80	0	0.00	57.00	2	2,616	0.08%
2022/07/04	1	56.70	0	0.00	56.60	1	2,620	0.04%
2022/07/01	4	58.73	0	0.00	57.50	4	2,655	0.15%
2022/06/30	9	59.91	2	59.80	59.30	7	2,660	0.26%
2022/06/29	3	61.97	0	0.00	61.80	3	2,613	0.11%
2022/06/24	1	63.70	0	0.00	64.20	1	2,609	0.04%
2022/06/23	1	63.50	0	0.00	64.40	1	2,603	0.04%
2022/06/22	0	0.00	1	66.10	64.80	-1	2,584	-0.04%
2022/06/21	1	66.20	0	0.00	66.70	1	2,545	0.04%
2022/06/17	4	66.15	0	0.00	68.30	4	2,609	0.15%
2022/06/15	1	68.30	0	0.00	68.00	1	2,556	0.04%
2022/06/14	2	67.50	0	0.00	68.40	2	2,600	0.08%
2022/06/06	0	0.00	1	69.80	69.60	-1	3,113	-0.03%
2022/06/02	0	0.00	1	69.50	69.50	-1	3,173	-0.03%
2022/05/30	0	0.00	6	69.00	69.10	-6	3,610	-0.17%
2022/05/26	1	67.90	0	0.00	67.80	1	3,956	0.03%
2022/05/25	0	0.00	1	68.30	68.40	-1	4,078	-0.02%
2022/05/24	1	68.80	0	0.00	68.20	1	4,161	0.02%
2022/05/19	0	0.00	4	68.90	69.10	-4	4,244	-0.09%
2022/05/17	0	0.00	6	68.42	69.10	-6	4,244	-0.14%
2022/05/16	1	67.60	4	68.10	67.80	-3	4,246	-0.07%
2022/05/12	6	67.27	10	68.00	66.80	-4	4,328	-0.09%
2022/05/10	0	0.00	3	68.17	68.20	-3	4,398	-0.07%
2022/05/06	3	67.80	9	67.96	68.30	-6	4,459	-0.13%
2022/05/04	1	67.70	0	0.00	67.40	1	4,506	0.02%
2022/05/03	2	67.60	2	67.40	67.30	0	4,581	0.00%
2022/04/29	7	67.80	0	0.00	67.10	7	4,652	0.15%
2022/04/27	5	66.08	0	0.00	66.20	5	4,755	0.11%
2022/04/26	0	0.00	5	67.50	67.10	-5	4,793	-0.10%
2022/04/22	0	0.00	1	68.30	68.90	-1	5,101	-0.02%
2022/04/21	0	0.00	1	68.70	68.70	-1	5,231	-0.02%
2022/04/20	0	0.00	1	68.50	68.40	-1	5,576	-0.02%
2022/04/19	1	68.60	0	0.00	68.60	1	5,707	0.02%
2022/04/18	4	68.83	0	0.00	68.70	4	5,891	0.07%
2022/04/15	0	0.00	3	66.97	67.20	-3	5,900	-0.05%
2022/04/12	2	66.25	0	0.00	66.40	2	6,020	0.03%
2022/04/11	8	66.61	10	67.00	66.50	-2	6,035	-0.03%
2022/04/08	6	67.27	0	0.00	67.50	6	6,020	0.10%
2022/04/07	12	67.49	0	0.00	67.20	12	6,010	0.20%
2022/04/06	5	68.50	0	0.00	68.60	5	5,998	0.08%
2022/03/30	5	69.50	0	0.00	69.40	5	6,038	0.08%
2022/03/29	1	69.70	0	0.00	69.70	1	6,019	0.02%
2022/03/28	1	69.80	0	0.00	70.10	1	6,014	0.02%
2022/03/25	6	70.88	0	0.00	70.60	6	6,012	0.10%
2022/03/23	1	71.50	1	71.80	71.20	0	6,099	0.00%
2022/03/22	1	71.70	1	71.80	71.90	0	6,060	0.00%
2022/03/17	2	70.20	0	0.00	70.90	2	6,092	0.03%
2022/03/16	2	69.30	0	0.00	69.10	2	6,106	0.03%
2022/03/15	0	0.00	2	69.30	69.50	-2	6,110	-0.03%
2022/03/11	0	0.00	1	71.10	71.30	-1	6,124	-0.02%
2022/03/10	4	72.08	21	71.19	71.20	-17	6,140	-0.28%
2022/03/09	2	71.40	4	71.08	71.60	-2	5,957	-0.03%
2022/03/08	0	0.00	11	69.44	68.90	-11	5,926	-0.19%
2022/03/07	1	68.90	0	0.00	69.10	1	5,954	0.02%
2022/03/04	0	0.00	3	71.60	71.10	-3	5,901	-0.05%
2022/03/03	2	72.90	4	72.58	72.60	-2	5,821	-0.03%
2022/03/01	8	70.98	22	71.07	71.00	-14	5,644	-0.25%
2022/02/25	0	0.00	5	68.48	68.90	-5	5,436	-0.09%
2022/02/24	9	66.79	1	68.00	66.80	8	5,384	0.15%
2022/02/22	0	69.00	0	0.00	68.30	0	5,427	0.00%
2022/02/21	2	68.70	1	69.10	69.50	1	5,524	0.02%
2022/02/18	0	0.00	2	68.50	68.90	-2	5,625	-0.04%
2022/02/17	0	0.00	1	68.80	68.80	-1	5,766	-0.02%
2022/02/15	1	68.00	1	68.30	67.90	0	5,989	0.00%
2022/02/14	2	67.90	1	68.30	68.10	1	6,058	0.02%
2022/02/11	1	69.40	0	0.00	69.30	1	6,065	0.02%
2022/02/10	0	0.00	15	69.00	69.70	-15	6,133	-0.24%
2022/02/09	12	69.18	0	0.00	69.00	12	6,181	0.19%
2022/02/08	1	68.90	5	68.30	68.90	-4	6,192	-0.06%
2022/01/26	6	67.75	6	68.30	67.90	0	6,270	0.00%
2022/01/25	2	68.50	0	0.00	68.00	2	6,349	0.03%
2022/01/24	3	68.30	3	68.90	68.70	0	6,324	0.00%
2022/01/21	1	69.40	0	0.00	69.00	1	6,414	0.02%
2022/01/20	3	69.67	0	0.00	70.00	3	6,570	0.05%
2022/01/19	7	69.91	1	70.10	69.10	6	6,547	0.09%
2022/01/18	6	70.90	1	70.10	70.00	5	6,512	0.08%
2022/01/17	12	68.79	14	69.27	69.80	-2	6,332	-0.03%
2022/01/14	0	0.00	2	68.25	68.20	-2	6,251	-0.03%
2022/01/13	25	68.74	33	69.27	69.00	-8	6,178	-0.13%
2022/01/11	2	68.20	2	68.05	67.90	0	5,789	0.00%
2022/01/10	6	66.02	0	0.00	67.20	6	5,604	0.11%
2022/01/06	2	66.40	0	0.00	66.90	2	5,563	0.04%
2022/01/04	5	66.70	0	0.00	66.50	5	5,711	0.09%
2022/01/03	3	67.07	2	67.30	66.80	1	5,891	0.02%
2021/12/28	0	0.00	1	67.40	66.90	-1	5,968	-0.02%
2021/12/27	0	0.00	14	66.72	67.10	-14	6,008	-0.23%
2021/12/23	0	0.00	12	65.81	66.00	-12	6,077	-0.20%
2021/12/17	2	65.10	2	65.00	65.10	0	6,237	0.00%
2021/12/15	2	65.60	0	0.00	65.30	2	6,181	0.03%
2021/12/14	4	65.80	0	0.00	65.70	4	6,194	0.06%
2021/12/13	1	67.00	0	0.00	66.70	1	6,159	0.02%
2021/12/10	1	66.80	0	0.00	66.90	1	6,196	0.02%
2021/12/09	9	66.44	0	0.00	66.30	9	6,246	0.14%
2021/12/08	2	67.10	0	0.00	66.80	2	6,222	0.03%
2021/12/07	1	67.20	0	0.00	67.10	1	6,240	0.02%
2021/12/02	0	0.00	6	67.95	67.80	-6	6,877	-0.09%
2021/12/01	5	67.90	2	67.90	67.90	3	8,230	0.04%
2021/11/30	1	67.70	1	67.20	67.00	0	8,300	0.00%
2021/11/26	2	66.29	0	0.00	66.20	2	8,647	0.02%
2021/11/22	0	0.00	12	68.22	68.30	-12	8,989	-0.13%
2021/11/19	1	67.40	2	67.45	67.30	-1	9,026	-0.01%
2021/11/18	57	67.29	1	67.00	67.20	56	9,051	0.62%
2021/11/17	1	66.70	0.3	67.00	66.90	0.7	8,947	0.01%
2021/11/16	24	67.32	0	0.00	66.80	24	8,857	0.27%
2021/11/15	2	68.15	4	68.20	68.20	-2	8,763	-0.02%
2021/11/12	3	66.47	19	66.39	66.70	-16	8,674	-0.18%
2021/11/11	1	64.60	2	64.90	64.90	-1	8,625	-0.01%
2021/11/10	3	65.93	7	66.00	66.00	-4	8,639	-0.05%
2021/11/09	1	66.20	4	66.30	66.00	-3	8,759	-0.03%
2021/11/08	2	65.90	0	0.00	65.90	2	8,730	0.02%
2021/11/05	0	0.00	3	65.70	65.80	-3	8,761	-0.03%
2021/11/04	10	65.57	3	65.53	65.20	7	8,919	0.08%
2021/11/03	0	0.00	8	65.04	65.20	-8	9,095	-0.09%
2021/11/02	23	64.81	4	64.63	63.60	19	9,371	0.20%
2021/11/01	0	0.00	4	65.30	65.10	-4	9,820	-0.04%
2021/10/29	11	64.51	9	64.54	64.30	2	10,157	0.02%
2021/10/28	12	65.11	3	65.23	65.20	9	10,080	0.09%
2021/10/27	0	0.00	10	64.69	64.50	-10	9,998	-0.10%
2021/10/26	0	0.00	1	63.60	63.20	-1	10,238	-0.01%
2021/10/25	0	0.00	1	63.10	63.10	-1	10,223	-0.01%
2021/10/21	8.7	62.60	0	0.00	62.00	8.7	10,391	0.08%
2021/10/20	0	0.00	10	63.30	62.50	-10	10,371	-0.10%
2021/10/19	0	0.00	3	62.53	62.60	-3	10,431	-0.03%
2021/10/18	6	61.68	1	61.50	61.60	5	10,449	0.05%
2021/10/15	1	62.00	1	62.60	62.10	0	10,594	0.00%
2021/10/13	24	61.07	4	61.13	61.00	20	10,799	0.19%
2021/10/12	16	62.07	0	0.00	62.00	16	10,866	0.15%
2021/10/08	21	64.05	1	63.30	63.30	20	11,163	0.18%
2021/10/06	2	65.00	1	65.40	64.60	1	11,053	0.01%
2021/10/05	1	63.50	0	0.00	65.40	1	11,117	0.01%
2021/10/04	26	65.50	7	65.59	65.00	19	11,081	0.17%
2021/10/01	8	66.84	7	66.83	67.30	1	11,063	0.01%
2021/09/30	1	67.50	0	0.00	67.50	1	11,044	0.01%
2021/09/29	16	67.70	5	67.44	67.20	11	11,088	0.10%
2021/09/28	1	70.10	0	0.00	70.10	1	10,983	0.01%
2021/09/27	5	70.94	1	71.50	70.80	4	10,972	0.04%
2021/09/22	0	0.00	17	70.36	70.50	-17	11,005	-0.15%
2021/09/17	5	71.48	0	0.00	71.60	5	11,223	0.04%
2021/09/16	1	71.90	30	72.50	71.80	-29	11,224	-0.26%
2021/09/15	7	72.10	0	0.00	71.80	7	11,200	0.06%
2021/09/14	5	72.98	0	0.00	72.70	5	11,146	0.04%
2021/09/13	15	74.37	0	0.00	73.70	15	11,062	0.14%
2021/09/10	4	74.00	4	74.30	74.50	0	11,038	0.00%
2021/09/09	0	0.00	1	73.50	73.50	-1	10,992	-0.01%
2021/09/08	21	73.28	17	74.04	73.30	4	10,921	0.04%
2021/09/07	120	74.34	67	75.00	74.40	53	10,732	0.49%	大買/
2021/09/06	76	82.30	151	86.21	78.00	-75	10,307	-0.73%	大賣/
2021/09/03	11	79.77	459	80.00	81.10	-448	8,879	-5.05%	大賣/鉅額交易
2021/09/02	319	79.45	2	79.35	79.40	317	8,739	3.63%	大買/鉅額交易
2021/09/01	211	79.01	11	79.94	80.40	200	8,616	2.32%	大買/鉅額交易
2021/08/31	2	76.30	0	0.00	77.10	2	8,442	0.02%
2021/08/30	7	76.51	13	76.68	77.00	-6	8,363	-0.07%
2021/08/27	1	75.50	12	75.03	75.80	-11	8,235	-0.13%
2021/08/26	0	0.00	2	73.40	73.70	-2	8,014	-0.02%
2021/08/25	8	72.44	0	0.00	72.50	8	7,914	0.10%
2021/08/24	5	73.80	1	73.60	73.60	4	7,814	0.05%
2021/08/23	1	74.30	0	0.00	74.50	1	7,774	0.01%
2021/08/20	1	73.30	0	0.00	73.20	1	7,784	0.01%
2021/08/19	1	73.30	6	74.05	73.10	-5	7,799	-0.06%
2021/08/18	1	73.30	1	74.20	75.00	0	7,769	0.00%
2021/08/16	1	73.50	12	74.37	73.90	-11	7,666	-0.14%
2021/08/13	13	75.30	1	74.50	73.60	12	7,604	0.16%
2021/08/12	0	0.00	1	76.70	77.70	-1	7,512	-0.01%
2021/08/11	3	76.43	5	77.46	76.10	-2	7,479	-0.03%
2021/08/10	9	77.49	5	77.98	77.60	4	7,395	0.05%
2021/08/09	4	80.45	6	78.83	78.40	-2	7,253	-0.03%
2021/08/06	6	80.97	9	81.38	80.90	-3	7,024	-0.04%
2021/08/05	13	80.64	10	79.94	80.20	3	6,752	0.04%
2021/08/04	29	77.83	94	78.55	79.30	-65	6,309	-1.03%
2021/08/03	6	75.80	2	75.85	76.00	4	6,020	0.07%
2021/08/02	20	74.58	1	75.70	75.30	19	5,948	0.32%
2021/07/30	7	74.86	22	75.00	75.00	-15	5,915	-0.25%
2021/07/29	0	0.00	1	72.30	72.70	-1	5,731	-0.02%
2021/07/28	1	71.10	1.2	72.23	71.40	-0.2	5,731	0.00%
2021/07/27	2.2	74.07	3	73.90	73.30	-0.8	5,775	-0.01%
2021/07/26	3	72.67	1	72.90	72.90	2	5,705	0.04%
2021/07/23	9	72.40	4	73.30	72.10	5	5,714	0.09%
2021/07/22	0	0.00	1	72.20	71.40	-1	5,670	-0.02%
2021/07/21	14	70.61	0	0.00	69.70	14	5,620	0.25%
2021/07/20	9	74.72	7.3	74.72	74.30	1.7	5,503	0.03%
2021/07/19	32	76.56	0	0.00	76.70	32	5,366	0.60%
2021/07/16	7	77.39	3	77.53	77.70	4	5,334	0.07%
2021/07/15	13.3	77.75	4	78.18	77.20	9.3	5,233	0.18%
2021/07/14	11	74.04	1	74.50	74.40	10	4,848	0.21%
2021/07/13	20	74.80	2	75.05	73.90	18	4,873	0.37%
2021/07/12	35	73.56	45	74.80	74.70	-10	4,849	-0.21%
2021/07/08	2	73.75	0	0.00	73.80	2	4,827	0.04%
2021/07/07	0	0.00	2	73.00	73.10	-2	4,826	-0.04%
2021/07/06	0	0.00	1	73.20	73.30	-1	4,837	-0.02%
2021/07/05	0	0.00	3	72.40	72.50	-3	4,784	-0.06%
2021/07/02	0	0.00	2	71.50	71.50	-2	4,789	-0.04%
2021/07/01	0	0.00	4	71.23	71.10	-4	4,861	-0.08%
2021/06/30	1	72.00	0	0.00	72.00	1	4,933	0.02%
2021/06/29	14	72.18	0	0.00	71.90	14	4,933	0.28%
2021/06/28	11	72.38	13	72.25	72.80	-2	4,940	-0.04%
2021/06/23	0	0.00	3	69.70	69.60	-3	4,879	-0.06%
2021/06/17	0	0.00	1	70.60	70.60	-1	5,159	-0.02%
2021/06/16	0	0.00	1	70.60	70.00	-1	5,570	-0.02%
2021/06/15	0	0.00	1	70.00	70.20	-1	5,934	-0.02%
2021/06/10	0	0.00	1	70.00	70.50	-1	6,026	-0.02%
2021/06/09	5	69.88	0	0.00	69.20	5	6,028	0.08%
2021/06/08	0	0.00	2	70.50	70.80	-2	6,018	-0.03%
2021/06/07	5	67.70	11	68.64	68.40	-6	5,972	-0.10%
2021/06/03	10	68.25	20	68.55	68.30	-10	6,179	-0.16%
2021/06/02	6	67.63	0	0.00	68.20	6	6,293	0.10%
2021/06/01	2	68.50	2	68.40	68.20	0	6,438	0.00%
2021/05/28	11	68.11	21	67.79	68.20	-10	6,787	-0.15%
2021/05/27	1	65.80	1.3	66.52	66.00	-0.3	6,957	0.00%
2021/05/26	1	66.80	0	0.00	67.30	1	6,957	0.01%
2021/05/25	2	66.15	10	66.69	66.90	-8	7,011	-0.11%
2021/05/21	2	64.95	0	0.00	64.50	2	7,126	0.03%
2021/05/18	7	65.79	6	65.12	66.50	1	7,226	0.01%
2021/05/17	11	63.18	1	62.80	62.80	10	7,313	0.14%
2021/05/14	0	0.00	7	66.09	66.60	-7	7,287	-0.10%
2021/05/13	3	63.63	1	65.50	65.20	2	7,294	0.03%
2021/05/12	8	65.20	0	0.00	64.50	8	7,288	0.11%
2021/05/11	5	68.84	0	67.00	67.10	5	7,276	0.07%
2021/05/10	3	70.80	0	0.00	71.00	3	7,238	0.04%
2021/05/07	12	70.69	27	70.80	71.00	-15	7,429	-0.20%
2021/05/06	3	70.80	2	72.00	70.60	1	7,469	0.01%
2021/05/05	8	71.16	1	71.60	70.40	7	7,787	0.09%
2021/05/04	6	71.58	0	71.40	71.60	6	7,862	0.08%
2021/04/29	1	77.50	0.2	77.40	77.40	0.8	7,910	0.01%
2021/04/28	1	76.50	1	78.10	78.20	0	7,975	0.00%
2021/04/27	0	0.00	3	76.70	76.90	-3	8,214	-0.04%
2021/04/26	0.1	76.40	2	76.30	76.90	-1.9	8,350	-0.02%
2021/04/23	2	74.70	0	0.00	76.00	2	8,475	0.02%
2021/04/22	6	75.67	0	0.00	75.20	6	8,655	0.07%
2021/04/20	14	77.30	0	0.00	76.60	14	8,958	0.16%
2021/04/19	2	77.10	4	77.30	77.10	-2	9,392	-0.02%
2021/04/16	18	78.18	9	77.72	77.90	9	9,443	0.10%
2021/04/15	0	0.00	1	76.00	76.50	-1	9,484	-0.01%
2021/04/14	1	74.50	8	74.74	75.30	-7	9,628	-0.07%
2021/04/13	1	77.00	1	77.20	76.40	0	9,586	0.00%
2021/04/12	2	77.60	3	78.20	77.50	-1	9,552	-0.01%
2021/04/09	3	77.70	1	78.00	78.00	2	9,547	0.02%
2021/04/08	0	0.00	14	77.74	77.60	-14	9,492	-0.15%
2021/04/07	0	0.00	2	77.30	77.80	-2	9,452	-0.02%
2021/04/06	7	79.00	1	79.70	79.00	6	9,396	0.06%
2021/04/01	1	77.70	2	77.75	78.00	-1	9,316	-0.01%
2021/03/31	1	77.80	2	78.10	77.70	-1	9,285	-0.01%
2021/03/30	0	0.00	12	77.64	77.80	-12	9,223	-0.13%
2021/03/26	3	76.57	0	0.00	76.70	3	9,239	0.03%
2021/03/25	0	76.10	0	0.00	76.10	0	9,189	0.00%
2021/03/24	1	76.00	1	75.50	75.50	0	9,144	0.00%
2021/03/23	0	0.00	3.8	75.67	75.80	-3.8	9,116	-0.04%
2021/03/22	4	74.98	2	74.70	74.70	2	9,009	0.02%
2021/03/19	42	76.74	36	76.26	76.00	6	8,985	0.07%
2021/03/18	8	76.35	23	77.32	77.90	-15	8,602	-0.17%
2021/03/17	1	73.60	0	0.00	73.50	1	8,297	0.01%
2021/03/15	0	0.00	3	72.83	73.60	-3	8,607	-0.03%
2021/03/12	3	72.50	0	0.00	72.70	3	8,634	0.03%
2021/03/10	2	71.60	0	0.00	71.70	2	8,969	0.02%
2021/03/09	4	70.58	0	0.00	71.40	4	8,988	0.04%
2021/03/08	1	72.50	0	0.00	72.20	1	8,885	0.01%
2021/03/05	27	73.30	0	0.00	72.70	27	8,795	0.31%
2021/03/03	11	74.89	0	0.00	75.10	11	8,584	0.13%
2021/03/02	0	0.00	29	76.74	75.50	-29	8,370	-0.35%
2021/02/25	7	74.06	0	0.00	74.50	7	8,286	0.08%
2021/02/24	0	0.00	2	74.55	74.40	-2	8,260	-0.02%
2021/02/23	2	74.60	0	0.00	74.40	2	8,214	0.02%
2021/02/22	3	75.10	1	74.40	75.50	2	8,142	0.02%
2021/02/19	1.1	73.20	0	0.00	73.20	1.1	8,051	0.01%
2021/02/18	2	73.40	0	0.00	73.90	2	8,059	0.02%
2021/02/05	1	71.00	10	71.50	71.30	-9	7,963	-0.11%
2021/02/04	8	70.33	0	0.00	70.30	8	8,045	0.10%
2021/02/03	4	71.48	0	0.00	71.20	4	8,085	0.05%
2021/02/02	1	70.30	5	71.92	72.40	-4	8,171	-0.05%
2021/01/29	12	70.33	4.1	70.47	69.20	7.9	8,380	0.09%
2021/01/28	13	72.78	0.2	73.82	72.50	12.9	8,195	0.16%
2021/01/27	9	77.81	14	76.65	75.70	-5	8,077	-0.06%
2021/01/26	1.1	75.70	3	75.70	75.70	-1.9	7,652	-0.02%
2021/01/25	1	76.19	0.2	75.80	75.70	0.8	7,537	0.01%
2021/01/22	0	0.00	3	75.63	75.40	-3	7,400	-0.04%
2021/01/21	1	74.40	1	74.40	74.40	0	7,308	0.00%
2021/01/20	3	74.70	2	75.60	73.70	1	7,247	0.01%
2021/01/19	5	73.86	3	74.47	74.50	2	6,991	0.03%
2021/01/18	2	76.05	2	74.20	73.90	0	6,871	0.00%
2021/01/15	1	73.50	4	74.15	74.50	-3	6,733	-0.04%
2021/01/14	2	73.60	15.1	73.59	73.80	-13.1	6,597	-0.20%
2021/01/13	5	72.10	57	72.04	72.10	-52	6,359	-0.82%
2021/01/12	5.8	71.53	20	71.89	70.40	-14.2	6,189	-0.23%
2021/01/11	1	69.40	11	69.25	69.30	-10	5,733	-0.17%
2021/01/08	0	0.00	2	68.45	68.20	-2	5,658	-0.04%
2021/01/07	22	67.69	10	67.84	68.00	12	5,631	0.21%
2021/01/06	5	66.30	0	0.00	66.30	5	5,544	0.09%
2021/01/04	2	67.00	9	67.00	67.40	-7	5,549	-0.13%
2020/12/30	2	65.90	0	0.00	65.90	2	5,566	0.04%
2020/12/29	1	66.20	5	65.80	65.80	-4	5,641	-0.07%
2020/12/28	1	66.30	0	0.00	66.40	1	5,700	0.02%
2020/12/22	17	66.71	12	67.30	66.30	5	6,265	0.08%
2020/12/18	3	65.27	0	0.00	65.00	3	6,562	0.05%
2020/12/16	0	0.00	10	66.20	66.20	-10	6,843	-0.15%
2020/12/15	5	65.86	0	0.00	65.30	5	6,937	0.07%
2020/12/14	14	67.31	3	67.67	66.90	11	7,196	0.15%
2020/12/11	8	67.23	4	67.70	67.40	4	7,464	0.05%
2020/12/10	7	68.50	16	68.83	68.70	-9	7,457	-0.12%
2020/12/09	13	68.57	11	67.68	69.00	2	7,231	0.03%
2020/12/08	0	0.00	40	66.30	66.20	-40	7,038	-0.57%
2020/12/07	1	67.20	1	67.30	66.60	0	7,006	0.00%
2020/12/04	18	66.93	22	67.51	67.40	-4	6,886	-0.06%
2020/12/03	0	0.00	4	66.10	66.20	-4	6,546	-0.06%
2020/12/02	1	65.60	0	0.00	65.80	1	6,477	0.02%
2020/12/01	1	64.50	4	64.23	65.20	-3	6,433	-0.05%
2020/11/30	0	0.00	1	64.60	64.30	-1	6,390	-0.02%
2020/11/27	3	64.60	0	0.00	64.70	3	6,320	0.05%
2020/11/26	2.1	64.91	0	0.00	65.00	2.1	6,301	0.03%
2020/11/25	19	65.78	5	66.80	65.40	14	6,267	0.22%
2020/11/24	20	65.60	1	65.90	65.80	19	6,159	0.31%
2020/11/23	2	65.65	1	66.00	65.50	1	6,145	0.02%
2020/11/20	0	0.00	3	64.90	64.90	-3	6,156	-0.05%
2020/11/19	0	0.00	10	64.70	64.50	-10	6,148	-0.16%
2020/11/18	3	64.97	1	65.40	64.90	2	6,152	0.03%
2020/11/17	1	65.40	0	0.00	65.30	1	6,139	0.02%
2020/11/16	3	64.87	2	64.80	64.70	1	6,165	0.02%
2020/11/13	0	0.00	1	65.10	65.00	-1	6,144	-0.02%
2020/11/12	1	65.90	7	65.81	65.60	-6	6,125	-0.10%
2020/11/11	3	65.10	0	0.00	65.00	3	6,016	0.05%
2020/11/10	1	64.80	4	64.75	64.90	-3	5,943	-0.05%
2020/11/09	24	64.41	12	64.03	64.20	12	5,793	0.21%
2020/11/06	2	63.75	3	63.67	64.00	-1	5,608	-0.02%
2020/11/05	4	61.80	0	0.00	61.90	4	5,446	0.07%
2020/11/04	3	61.80	40	62.15	62.30	-37	5,425	-0.68%
2020/11/03	0	0.00	21	62.60	62.50	-21	5,420	-0.39%
2020/11/02	0	0.00	21	62.20	62.00	-21	5,444	-0.39%
2020/10/30	0	0.00	1	62.70	62.50	-1	5,478	-0.02%
2020/10/27	0	0.00	2	62.60	62.90	-2	5,640	-0.04%
2020/10/26	1	61.90	0	0.00	61.80	1	5,717	0.02%
2020/10/22	0	0.00	1	62.60	62.80	-1	5,902	-0.02%
2020/10/21	0	0.00	1	62.00	61.50	-1	5,936	-0.02%
2020/10/20	1	61.70	0	0.00	61.70	1	6,041	0.02%
2020/10/16	3	61.00	0	0.00	61.00	3	6,454	0.05%
2020/10/15	0	0.00	1	60.80	60.60	-1	6,530	-0.02%
2020/10/14	1	61.50	0	0.00	61.20	1	6,619	0.02%
2020/10/12	1	62.60	1	63.20	62.60	0	6,671	0.00%
2020/10/07	1	62.40	5	62.34	62.30	-4	6,683	-0.06%
2020/10/06	0	0.00	1	62.90	62.60	-1	6,690	-0.01%
2020/10/05	1	62.50	2	62.70	63.50	-1	6,769	-0.01%
2020/09/30	0	0.00	10	64.30	63.40	-10	6,793	-0.15%
2020/09/29	0	0.00	12	63.81	63.80	-12	6,767	-0.18%
2020/09/28	2	62.05	0	0.00	62.30	2	6,792	0.03%
2020/09/25	25	62.50	9	62.62	61.70	16	6,828	0.23%
2020/09/24	5	63.60	13	63.79	64.50	-8	6,761	-0.12%
2020/09/23	11	64.34	38	63.95	63.70	-27	6,709	-0.40%
2020/09/22	3	62.73	28	62.57	63.10	-25	6,519	-0.38%
2020/09/21	3	62.83	7	62.80	62.40	-4	6,430	-0.06%
2020/09/18	7	62.01	7	62.11	62.10	0	6,390	0.00%
2020/09/17	9	61.91	55	62.17	62.10	-46	6,440	-0.71%
2020/09/16	7	60.76	3	60.93	61.00	4	6,182	0.06%
2020/09/15	2	58.90	17	58.13	59.00	-15	5,942	-0.25%
2020/09/10	1	57.50	0	0.00	57.20	1	6,092	0.02%
2020/09/09	2	56.40	0	0.00	57.20	2	6,143	0.03%
2020/09/07	0	0.00	17	56.99	57.00	-17	6,322	-0.27%
2020/09/04	2	56.00	0	0.00	56.30	2	6,437	0.03%
2020/09/01	0	0.00	1	56.00	56.20	-1	6,876	-0.01%
2020/08/31	2	56.45	0	0.00	56.20	2	7,075	0.03%
2020/08/28	40	56.70	0	0.00	56.70	40	7,139	0.56%
2020/08/26	0	0.00	2	56.70	57.20	-2	7,295	-0.03%
2020/08/25	0	0.00	1	55.60	55.30	-1	7,306	-0.01%
2020/08/24	2	55.00	0	0.00	55.00	2	7,378	0.03%
2020/08/21	0	0.00	2	55.65	55.40	-2	7,460	-0.03%
2020/08/20	4	55.20	10	56.20	55.20	-6	7,528	-0.08%
2020/08/19	2	58.00	15	57.70	57.00	-13	7,581	-0.17%
2020/08/17	0	0.00	1	58.20	58.60	-1	7,938	-0.01%
2020/08/13	1	57.40	0	0.00	57.50	1	8,175	0.01%
2020/08/12	4	57.53	0	0.00	57.40	4	8,237	0.05%
2020/08/11	3	58.17	0	0.00	57.80	3	8,324	0.04%
2020/08/10	3	58.33	0	0.00	58.50	3	8,498	0.04%
2020/08/04	0	0.00	1	58.90	59.00	-1	9,170	-0.01%
2020/08/03	9	58.38	0	0.00	58.20	9	9,516	0.09%
2020/07/31	15	60.19	0	0.00	59.90	15	9,528	0.16%
2020/07/30	5	60.30	3	60.17	60.30	2	9,559	0.02%
2020/07/29	1	57.70	10	58.10	58.70	-9	9,761	-0.09%
2020/07/28	8	57.54	0	0.00	56.70	8	10,312	0.08%
2020/07/27	8	58.60	0	0.00	57.90	8	10,360	0.08%
2020/07/24	9	59.22	1	58.90	59.10	8	10,314	0.08%
2020/07/23	18	60.48	5	60.50	60.20	13	10,247	0.13%
2020/07/22	66	64.71	39	64.83	65.40	27	10,050	0.27%
2020/07/21	11	64.31	0	0.00	64.30	11	9,878	0.11%
2020/07/20	20	64.60	0	0.00	64.10	20	9,873	0.20%
2020/07/17	3	65.40	0	0.00	65.30	3	9,864	0.03%
2020/07/16	10	65.80	0	0.00	65.80	10	10,082	0.10%
2020/07/14	1	65.80	0	0.00	65.70	1	10,418	0.01%
2020/07/13	11	65.60	1	65.80	65.80	10	10,395	0.10%
2020/07/10	3	65.60	0	0.00	65.10	3	10,466	0.03%
2020/07/09	3	67.00	0	0.00	66.90	3	10,336	0.03%
2020/07/08	0	0.00	14	66.75	67.60	-14	10,258	-0.14%
2020/07/07	4	66.48	1	66.70	66.70	3	10,186	0.03%
2020/07/06	2	67.60	1	67.80	68.00	1	10,039	0.01%
2020/07/03	5	67.22	8	66.61	66.90	-3	9,910	-0.03%
2020/07/02	0	0.00	2	65.75	65.90	-2	9,817	-0.02%
2020/07/01	1	64.20	0	0.00	64.30	1	9,704	0.01%
2020/06/29	10	64.40	15	63.70	64.20	-5	9,556	-0.05%
2020/06/24	0	0.00	12	63.68	64.00	-12	9,483	-0.13%
2020/06/23	0	0.00	8	63.09	63.10	-8	9,367	-0.09%
2020/06/22	2	63.00	10	62.80	62.90	-8	9,351	-0.09%
2020/06/18	1	62.20	1	62.20	62.30	0	9,280	0.00%
2020/06/16	0.3	62.00	24	61.90	61.90	-23.7	9,236	-0.26%
2020/06/15	2	61.20	7	61.69	61.00	-5	9,285	-0.05%
2020/06/12	27	59.21	0	0.00	61.00	27	9,248	0.29%
2020/06/11	1	60.70	15	61.77	60.70	-14	9,251	-0.15%
2020/06/10	3	61.33	0	0.00	62.00	3	9,156	0.03%
2020/06/09	1	61.80	0	0.00	61.90	1	9,132	0.01%
2020/06/08	1	62.40	6	63.37	63.10	-5	9,098	-0.05%
2020/06/05	13	62.40	39	62.34	62.80	-26	8,902	-0.29%
2020/06/04	2	61.40	1	61.70	61.50	1	8,719	0.01%
2020/06/03	13	61.38	2	61.30	61.40	11	8,688	0.13%
2020/06/02	17	61.22	0	0.00	61.30	17	8,577	0.20%
2020/06/01	0	0.00	2	61.70	61.70	-2	8,496	-0.02%
2020/05/29	1	60.90	0	0.00	61.40	1	8,429	0.01%
2020/05/28	2	61.90	3	61.20	60.90	-1	8,383	-0.01%
2020/05/27	1	61.40	13	61.15	61.40	-12	8,324	-0.14%
2020/05/26	6	61.20	3	61.10	61.10	3	8,290	0.04%
2020/05/25	2	60.30	0	0.00	60.70	2	8,155	0.02%
2020/05/22	2	60.40	4	60.88	60.20	-2	8,059	-0.02%
2020/05/21	146	59.00	160	59.73	59.70	-14	7,789	-0.18%	大買/大賣/
2020/05/20	2	58.65	0	0.00	58.40	2	7,631	0.03%
2020/05/19	0	0.00	1	59.00	58.80	-1	7,618	-0.01%
2020/05/18	3	58.33	9	58.40	58.20	-6	7,609	-0.08%
2020/05/15	6	59.20	1	58.90	58.90	5	7,552	0.07%
2020/05/14	44	59.06	2	59.30	58.10	42	7,383	0.57%
2020/05/13	0	0.00	4	60.75	60.80	-4	7,110	-0.06%
2020/05/12	3	61.10	2	61.05	61.30	1	6,963	0.01%
2020/05/11	1	61.70	2	61.45	61.40	-1	6,866	-0.01%
2020/05/08	7	61.14	22	60.86	60.80	-15	6,743	-0.22%
2020/05/07	6	59.28	4	59.40	59.50	2	6,377	0.03%
2020/05/06	14	59.26	6	59.20	59.00	8	6,287	0.13%
2020/05/05	17	58.35	1	58.70	59.20	16	6,175	0.26%
2020/05/04	47	58.72	11	59.01	59.00	36	5,859	0.61%
2020/04/30	1	54.50	19	55.50	56.60	-18	5,207	-0.35%
2020/04/29	1	54.20	0	0.00	54.20	1	5,088	0.02%
2020/04/28	0	0.00	10	54.00	54.00	-10	5,101	-0.20%
2020/04/24	2	52.45	0	0.00	53.00	2	5,093	0.04%
2020/04/23	2	52.50	3	52.97	52.60	-1	5,093	-0.02%
2020/04/22	3	52.23	0	0.00	52.60	3	5,010	0.06%
2020/04/21	27	55.10	3	55.10	53.10	24	4,869	0.49%
2020/04/20	17	57.86	7	57.91	57.30	10	4,575	0.22%
2020/04/17	1	55.30	0	0.00	56.00	1	4,292	0.02%
2020/04/15	0	0.00	5	54.10	53.80	-5	4,173	-0.12%
2020/04/14	7	54.21	2	54.40	54.20	5	4,077	0.12%
2020/04/13	1	54.10	0	0.00	53.60	1	4,114	0.02%
2020/04/10	1	53.20	0	0.00	53.00	1	4,166	0.02%
2020/04/09	1	53.70	1	54.00	53.40	0	4,259	0.00%
2020/04/08	1	52.90	5	52.90	53.60	-4	4,296	-0.09%
2020/04/07	1	51.80	0	0.00	52.60	1	4,269	0.02%
2020/03/31	5	50.10	2	50.10	49.50	3	4,200	0.07%
2020/03/30	2	49.75	0	0.00	49.70	2	4,167	0.05%
2020/03/27	0	0.00	3	50.80	50.50	-3	4,142	-0.07%
2020/03/26	4	49.40	1	50.70	50.50	3	4,083	0.07%
2020/03/23	1	44.30	0	0.00	44.85	1	4,126	0.02%
2020/03/20	0	0.00	2	47.10	45.85	-2	4,202	-0.05%
2020/03/19	5	45.12	0	0.00	45.10	5	4,310	0.12%
2020/03/16	0	0.00	6	54.12	53.60	-6	4,319	-0.14%
2020/03/13	4	51.23	1	53.00	54.60	3	4,334	0.07%
2020/03/12	8	55.14	0	0.00	54.70	8	4,346	0.18%
2020/03/11	1	57.90	0	0.00	57.50	1	4,353	0.02%
2020/03/10	1	57.70	0	0.00	57.70	1	4,610	0.02%
2020/03/09	1	58.00	0	0.00	57.60	1	4,873	0.02%
2020/03/03	0	0.00	1	58.80	58.70	-1	5,164	-0.02%
2020/02/27	1	58.50	15	58.60	58.50	-14	5,706	-0.25%
2020/02/24	8	59.51	0	0.00	59.60	8	5,713	0.14%
2020/02/21	1	60.30	0	0.00	60.00	1	5,704	0.02%
2020/02/18	1	60.70	0	0.00	60.50	1	5,718	0.02%
2020/02/17	1	61.10	0	0.00	61.10	1	5,721	0.02%
2020/02/14	1	61.80	0	0.00	61.70	1	5,692	0.02%
2020/02/11	0	0.00	1	61.00	61.50	-1	5,653	-0.02%
2020/02/05	1	60.80	15	60.80	60.70	-14	5,954	-0.24%
2020/02/04	0	0.00	2	60.00	60.80	-2	6,003	-0.03%
2020/02/03	4	58.15	13	57.82	59.40	-9	6,032	-0.15%
2020/01/31	1	60.50	63	60.00	60.60	-62	6,006	-1.03%
2020/01/20	8	65.73	0	0.00	65.60	8	5,989	0.13%
2020/01/17	1	65.90	0	0.00	65.70	1	6,026	0.02%
2020/01/16	2	66.00	0	0.00	65.80	2	6,075	0.03%
2020/01/14	5	66.60	0	0.00	66.50	5	6,184	0.08%
2020/01/13	1	66.40	0	0.00	66.10	1	6,246	0.02%
2020/01/10	3	65.20	1	64.90	64.90	2	6,333	0.03%
2020/01/09	40	65.30	2	65.10	65.50	38	6,358	0.60%
2020/01/08	1	64.30	0	0.00	64.00	1	6,401	0.02%
2020/01/07	1	64.30	3	64.33	64.30	-2	6,423	-0.03%
2020/01/06	2	65.20	6	65.18	64.80	-4	6,394	-0.06%
2020/01/03	31	68.39	14	67.00	67.20	17	6,405	0.27%
2020/01/02	0	0.00	1	67.70	68.40	-1	6,381	-0.02%
2019/12/30	6	68.08	0	0.00	67.40	6	6,351	0.09%
2019/12/23	0	0.00	2	66.50	66.20	-2	6,485	-0.03%
2019/12/19	0	0.00	2	66.75	67.30	-2	6,508	-0.03%
2019/12/18	19	68.06	5	67.80	67.50	14	6,518	0.21%
2019/12/17	2	67.40	14	67.05	67.20	-12	6,526	-0.18%
2019/12/16	16	67.59	13	66.77	66.40	3	6,471	0.05%
2019/12/13	1	64.50	11	65.71	66.10	-10	6,351	-0.16%
2019/12/12	1	65.40	0	0.00	65.30	1	6,471	0.02%
2019/12/10	0	0.00	2	65.80	66.10	-2	6,612	-0.03%
2019/12/06	2	65.10	0	0.00	65.00	2	6,611	0.03%
2019/12/05	15	65.47	20	65.45	65.50	-5	6,614	-0.08%
2019/12/04	0	0.00	15	63.90	63.90	-15	6,409	-0.23%
2019/12/03	0	0.00	1	62.60	62.50	-1	6,279	-0.02%
2019/12/02	5	62.90	10	62.20	62.30	-5	6,303	-0.08%
2019/11/29	20	63.20	25	62.92	62.80	-5	6,357	-0.08%
2019/11/28	1	63.30	3	63.20	63.40	-2	6,317	-0.03%
2019/11/27	1	62.40	6	62.60	62.60	-5	6,228	-0.08%
2019/11/26	5	62.60	10	62.94	62.30	-5	5,915	-0.08%
2019/11/25	0	0.00	2	61.65	61.90	-2	5,640	-0.04%
2019/11/22	1	60.40	0	0.00	60.50	1	5,624	0.02%
2019/11/21	7	60.40	0	0.00	60.60	7	5,689	0.12%
2019/11/18	0	0.00	7	61.70	61.80	-7	5,727	-0.12%
2019/11/15	1	61.70	1	61.60	61.50	0	5,763	0.00%
2019/11/14	1	60.10	0	0.00	60.00	1	5,750	0.02%
2019/11/12	2	60.40	0	0.00	60.30	2	5,779	0.03%
2019/11/11	0	0.00	1	60.10	60.10	-1	5,816	-0.02%
2019/11/07	3	60.67	0	0.00	60.70	3	5,840	0.05%
2019/11/06	11	61.95	0	0.00	61.60	11	5,802	0.19%
2019/11/05	0	0.00	10	62.33	62.20	-10	5,800	-0.17%
2019/11/04	5	62.70	12	62.70	62.60	-7	5,761	-0.12%
2019/11/01	5	61.34	3	61.43	61.10	2	5,616	0.04%
2019/10/31	21	61.20	21	60.32	60.40	0	5,729	0.00%
2019/10/30	3	60.27	1	60.10	60.70	2	5,858	0.03%
2019/10/29	0	0.00	2	61.25	59.90	-2	5,913	-0.03%
2019/10/28	1	61.20	0	0.00	61.20	1	5,865	0.02%
2019/10/25	0	0.00	1	61.90	61.20	-1	5,863	-0.02%
2019/10/24	2	61.90	1	61.90	62.00	1	5,906	0.02%
2019/10/23	1	61.00	5	61.10	61.10	-4	5,934	-0.07%
2019/10/22	2	60.70	0	0.00	60.30	2	5,994	0.03%
2019/10/21	4	60.30	5	59.96	60.60	-1	6,022	-0.02%
2019/10/18	1	59.60	1	58.90	59.60	0	6,050	0.00%
2019/10/17	1	58.50	0	0.00	58.50	1	6,041	0.02%
2019/10/16	2	58.30	2	58.40	57.50	0	6,184	0.00%
2019/10/09	16	57.00	6	57.10	57.00	10	6,355	0.16%
2019/10/08	10	57.65	1	57.70	57.50	9	6,326	0.14%
2019/10/04	0	0.00	4	59.00	59.20	-4	6,556	-0.06%
2019/10/03	0	0.00	4	58.90	58.90	-4	6,588	-0.06%
2019/10/02	0	0.00	1	59.20	59.20	-1	6,596	-0.02%
2019/10/01	0	0.00	1	58.30	58.40	-1	6,620	-0.02%
2019/09/27	1	57.50	1	57.60	57.50	0	6,683	0.00%
2019/09/26	3	58.30	1	58.90	58.10	2	6,755	0.03%
2019/09/25	1	58.60	0	0.00	58.40	1	6,888	0.01%
2019/09/24	6	59.07	1	59.10	58.80	5	7,255	0.07%
2019/09/23	1	58.90	1	58.90	58.60	0	7,281	0.00%
2019/09/20	8	58.81	1	58.80	58.50	7	7,282	0.10%
2019/09/19	3	60.07	0	0.00	59.80	3	7,180	0.04%
2019/09/18	2	59.75	0	0.00	59.70	2	7,220	0.03%
2019/09/17	6	59.48	0	0.00	59.50	6	7,192	0.08%
2019/09/16	7	61.00	5	61.10	61.00	2	7,126	0.03%
2019/09/09	7	63.36	0	0.00	63.20	7	7,261	0.10%
2019/09/05	8	64.88	2	65.20	64.10	6	7,245	0.08%
2019/09/04	2	63.80	7	63.60	63.80	-5	7,168	-0.07%
2019/09/03	0	0.00	35	63.43	63.40	-35	7,294	-0.48%
2019/08/30	0	0.00	24	62.57	62.60	-24	7,377	-0.33%
2019/08/27	5	60.90	0	0.00	60.50	5	7,664	0.07%
2019/08/23	4	62.00	0	0.00	62.30	4	7,845	0.05%
2019/08/22	21	62.02	20	63.40	61.90	1	7,863	0.01%
2019/08/21	20	62.00	0	0.00	62.20	20	7,882	0.25%
2019/08/19	0	0.00	21	63.20	63.20	-21	8,193	-0.26%
2019/08/16	0	0.00	1	62.30	62.00	-1	8,637	-0.01%
2019/08/15	0	0.00	20	61.30	61.20	-20	8,810	-0.23%
2019/08/13	0	0.00	1	62.00	61.60	-1	9,115	-0.01%
2019/08/12	1	62.60	0	0.00	62.50	1	9,207	0.01%
2019/08/07	1	62.00	3	61.50	61.80	-2	9,268	-0.02%
2019/08/06	0	0.00	1	61.20	61.20	-1	9,323	-0.01%
2019/08/05	9	60.88	5	61.10	61.10	4	9,370	0.04%
2019/08/02	3	60.70	1	60.70	60.80	2	9,463	0.02%
2019/08/01	4	63.05	3	63.10	63.00	1	9,370	0.01%
2019/07/30	2	63.80	0	0.00	63.30	2	9,468	0.02%
2019/07/29	1	65.10	0	0.00	64.80	1	9,725	0.01%
2019/07/26	1	64.40	10	64.40	64.60	-9	10,007	-0.09%
2019/07/25	3	64.70	1	64.30	64.70	2	10,123	0.02%
2019/07/24	1	67.30	5	67.30	67.30	-4	10,078	-0.04%
2019/07/23	3	67.53	0	0.00	67.50	3	9,997	0.03%
2019/07/22	5	67.16	2	67.05	67.30	3	10,012	0.03%
2019/07/19	1	65.80	1	66.60	66.40	0	10,063	0.00%
2019/07/18	29	65.35	0	0.00	65.10	29	10,122	0.29%
2019/07/17	0	0.00	1	66.30	67.00	-1	10,026	-0.01%
2019/07/16	3	67.13	11	67.09	67.00	-8	10,032	-0.08%
2019/07/12	1	65.50	1	65.30	65.50	0	9,921	0.00%
2019/07/11	2	65.50	0	0.00	65.50	2	9,976	0.02%
2019/07/09	0	0.00	1	64.50	64.70	-1	9,934	-0.01%
2019/07/08	0	0.00	2	65.05	65.00	-2	10,023	-0.02%
2019/07/05	0	0.00	3	64.43	64.90	-3	10,056	-0.03%
2019/07/04	1	64.70	9	64.77	64.80	-8	10,070	-0.08%
2019/07/03	1	64.20	10	64.30	64.60	-9	10,040	-0.09%
2019/07/02	9	65.04	16	65.34	65.60	-7	9,969	-0.07%
2019/07/01	26	64.25	2	64.70	64.90	24	9,925	0.24%
2019/06/24	7	61.00	3	61.40	61.10	4	9,635	0.04%
2019/06/21	13	61.86	0	0.00	60.80	13	9,674	0.13%
2019/06/20	2	60.10	12	60.86	61.80	-10	9,584	-0.10%
2019/06/19	2	58.50	2	59.00	59.20	0	9,430	0.00%
2019/06/14	1	56.50	0	0.00	56.30	1	9,938	0.01%
2019/06/11	1	57.70	90	58.00	57.30	-89	9,965	-0.89%
2019/06/10	0	0.00	3	57.03	57.60	-3	9,804	-0.03%
2019/06/06	2	55.10	0	0.00	55.10	2	9,743	0.02%
2019/06/05	0	0.00	1	57.10	56.60	-1	9,652	-0.01%
2019/06/03	90	57.35	0	0.00	57.30	90	9,476	0.95%
2019/05/31	5	57.08	13	57.95	58.30	-8	9,479	-0.08%
2019/05/30	1	56.10	1	56.30	56.00	0	9,417	0.00%
2019/05/29	0	0.00	1	55.20	55.10	-1	9,420	-0.01%
2019/05/27	14	55.01	3	54.53	54.70	11	9,378	0.12%
2019/05/24	5	56.26	4	56.33	55.60	1	9,242	0.01%
2019/05/23	24	56.36	25	56.50	55.60	-1	9,259	-0.01%
2019/05/22	11	62.87	83	62.00	61.60	-72	8,835	-0.81%
2019/05/21	85	61.70	0	0.00	62.70	85	8,704	0.98%
2019/05/20	0	0.00	1	64.10	63.00	-1	8,563	-0.01%
2019/05/17	2	66.00	6	66.85	64.80	-4	8,522	-0.05%
2019/05/16	26	67.95	1	67.90	67.30	25	8,512	0.29%
2019/05/15	1	69.10	5	69.48	68.80	-4	8,547	-0.05%
2019/05/14	3	65.93	4	66.10	68.20	-1	8,587	-0.01%
2019/05/13	6	68.35	5	68.00	67.60	1	8,553	0.01%
2019/05/10	4	69.65	2	70.60	70.30	2	8,577	0.02%
2019/05/09	6	71.25	0	0.00	71.70	6	8,565	0.07%
2019/05/08	2	72.25	1	72.30	72.10	1	8,627	0.01%
2019/05/07	2	72.90	6	73.22	73.00	-4	8,588	-0.05%
2019/05/06	5	71.70	0	0.00	72.10	5	8,464	0.06%
2019/05/03	18	72.52	44	72.60	72.70	-26	8,301	-0.31%
2019/05/02	0	0.00	8	72.10	71.30	-8	8,258	-0.10%
2019/04/30	0	0.00	1	70.70	70.00	-1	8,171	-0.01%
2019/04/29	9	70.50	4	70.70	70.10	5	8,247	0.06%
2019/04/26	19	71.99	19	71.79	71.30	0	8,221	0.00%
2019/04/25	3	72.10	3	72.37	72.50	0	8,158	0.00%
2019/04/24	20	71.95	23	71.55	71.20	-3	8,092	-0.04%
2019/04/23	1	70.10	0	0.00	70.30	1	8,014	0.01%
2019/04/22	7	71.04	15	70.84	71.00	-8	7,933	-0.10%
2019/04/19	2	69.50	0	0.00	69.60	2	7,859	0.03%
2019/04/18	11	70.02	0	0.00	69.40	11	7,908	0.14%
2019/04/17	0	0.00	9	70.97	71.50	-9	7,871	-0.11%
2019/04/16	9	68.50	5	69.90	71.00	4	7,812	0.05%
2019/04/15	0	0.00	4	69.10	69.00	-4	7,722	-0.05%
2019/04/12	25	70.60	0	0.00	69.20	25	7,806	0.32%
2019/04/11	1	72.00	0	0.00	72.10	1	7,751	0.01%
2019/04/09	1	72.50	0	0.00	72.20	1	7,665	0.01%
2019/04/02	1	73.10	0	0.00	72.00	1	7,558	0.01%
2019/04/01	0	0.00	1	72.50	72.50	-1	7,552	-0.01%
2019/03/29	6	71.37	1	71.00	71.00	5	7,477	0.07%
2019/03/28	0	0.00	2	71.20	70.60	-2	7,486	-0.03%
2019/03/27	2	71.20	2	71.45	71.10	0	7,489	0.00%
2019/03/22	4	72.65	0	0.00	72.30	4	7,390	0.05%
2019/03/21	2	75.00	0	0.00	75.00	2	7,272	0.03%
2019/03/20	0	0.00	1.1	75.23	75.50	-1.1	7,225	-0.02%
2019/03/19	32	73.94	42	74.43	75.30	-10	7,156	-0.14%
2019/03/18	0	0.00	5	70.10	70.00	-5	6,847	-0.07%
2019/03/15	14	69.83	19	69.58	69.10	-5	6,800	-0.07%
2019/03/14	30	69.13	31	68.90	69.00	-1	6,800	-0.01%
2019/03/12	2	68.50	2	68.80	68.20	0	7,133	0.00%
2019/03/11	4	67.90	2	68.10	68.20	2	7,398	0.03%
2019/03/08	2	67.50	0	0.00	67.50	2	7,518	0.03%
2019/03/07	5	67.92	2	68.50	67.80	3	7,544	0.04%
2019/03/06	3	68.60	3	68.97	68.00	0	7,654	0.00%
2019/03/05	4	68.30	4	68.90	68.20	0	7,669	0.00%
2019/03/04	3	67.17	2	68.30	67.20	1	7,760	0.01%
2019/02/27	3	67.23	0	0.00	67.50	3	7,709	0.04%
2019/02/22	12	68.13	12	68.03	67.80	0	7,692	0.00%
2019/02/21	0	0.00	5	66.30	66.90	-5	7,593	-0.07%
2019/02/20	0	0.00	1	66.70	66.00	-1	7,611	-0.01%
2019/02/19	9	66.52	0	0.00	65.80	9	7,634	0.12%
2019/02/18	2	66.80	2	68.00	66.80	0	7,680	0.00%
2019/02/15	39	68.85	39	68.36	68.50	0	7,661	0.00%
2019/02/14	8	68.20	9	67.98	68.00	-1	7,634	-0.01%
2019/02/13	13	68.11	14	66.78	67.00	-1	7,649	-0.01%
2019/02/11	0	0.00	4	67.40	67.80	-4	7,714	-0.05%
2019/01/30	0	0.00	3	66.00	66.00	-3	7,873	-0.04%
2019/01/29	0	0.00	1	65.00	65.40	-1	7,934	-0.01%
2019/01/28	3	64.00	0	0.00	64.50	3	7,957	0.04%
2019/01/25	0	0.00	1	64.20	63.40	-1	8,103	-0.01%
2019/01/24	1	63.50	2	63.90	63.90	-1	8,265	-0.01%
2019/01/23	4	61.70	1	62.40	61.70	3	8,199	0.04%
2019/01/22	5	64.58	13	65.02	65.10	-8	7,988	-0.10%
2019/01/21	3	64.00	9	63.94	64.30	-6	7,936	-0.08%
2019/01/17	0	0.00	6	62.50	61.80	-6	7,972	-0.08%
2019/01/16	0	0.00	7	63.00	63.50	-7	7,960	-0.09%
2019/01/11	0	0.00	1	60.90	60.90	-1	7,973	-0.01%
2019/01/09	1	59.10	0	0.00	60.30	1	8,001	0.01%
2019/01/07	0	0.00	1	58.30	57.50	-1	7,979	-0.01%
2019/01/04	6	56.87	0	0.00	56.40	6	8,016	0.07%
2018/12/27	0	0.00	1	61.50	61.80	-1	8,236	-0.01%
2018/12/25	2	60.15	0	0.00	60.10	2	8,312	0.02%
2018/12/24	8	62.30	6	62.90	62.30	2	8,307	0.02%
2018/12/22	0	0.00	3	62.60	62.50	-3	8,295	-0.04%
2018/12/21	6	61.32	2	61.90	62.80	4	8,358	0.05%
2018/12/17	1	61.00	0	0.00	61.10	1	8,657	0.01%
2018/12/13	1	61.30	1	62.00	61.50	0	8,770	0.00%
2018/12/12	1	63.10	0	0.00	62.00	1	8,743	0.01%
2018/12/11	0	0.00	15	61.13	61.50	-15	8,564	-0.18%
2018/12/07	0	0.00	6	59.52	59.10	-6	8,575	-0.07%
2018/12/06	8	59.41	2	60.10	58.20	6	8,607	0.07%
2018/12/05	21	62.96	30	62.39	62.60	-9	8,527	-0.11%
2018/12/04	5	62.90	31	63.20	63.10	-26	8,441	-0.31%
2018/12/03	1	61.20	26	61.05	61.00	-25	8,220	-0.30%
2018/11/29	17	59.29	19	60.77	59.90	-2	8,257	-0.02%
2018/11/28	4	58.50	4	58.45	59.00	0	8,210	0.00%
2018/11/27	6	58.53	58	57.38	58.20	-52	8,238	-0.63%
2018/11/26	0	0.00	2	55.70	55.50	-2	8,183	-0.02%
2018/11/22	2	54.50	0	0.00	54.50	2	8,620	0.02%
2018/11/21	0	0.00	3	54.50	55.10	-3	8,614	-0.03%
2018/11/20	4	54.10	7	55.60	55.80	-3	8,547	-0.04%
2018/11/19	2	54.90	0	0.00	54.10	2	8,406	0.02%
2018/11/16	10	55.10	1	55.60	54.80	9	8,349	0.11%
2018/11/15	0	0.00	2	55.35	55.90	-2	8,243	-0.02%
2018/11/14	1	54.50	0	0.00	53.50	1	8,119	0.01%
2018/11/13	3	53.03	7	52.27	54.00	-4	8,069	-0.05%
2018/11/12	8	55.11	0	0.00	54.10	8	8,012	0.10%
2018/11/08	6	54.00	4	54.48	53.80	2	7,904	0.03%
2018/11/07	12	55.02	1	55.00	54.80	11	7,787	0.14%
2018/11/06	46	56.96	2	57.40	56.10	44	7,650	0.58%
2018/11/05	6	60.37	31	61.04	59.30	-25	7,507	-0.33%
2018/11/02	2	59.50	4	60.85	61.40	-2	7,391	-0.03%
2018/11/01	23	59.62	28	60.11	61.10	-5	7,228	-0.07%
2018/10/31	17	57.45	17	57.09	56.80	0	6,983	0.00%
2018/10/30	0	0.00	10	56.80	56.50	-10	6,977	-0.14%
2018/10/29	0	0.00	4	55.40	55.30	-4	6,984	-0.06%
2018/10/26	7	52.69	1	52.80	52.80	6	6,996	0.09%
2018/10/25	7	54.07	3	54.57	53.70	4	6,943	0.06%
2018/10/24	1	58.00	1	59.00	58.00	0	6,925	0.00%
2018/10/22	1	58.30	1	59.40	59.70	0	6,896	0.00%
2018/10/17	0	0.00	10	57.50	56.80	-10	6,934	-0.14%
2018/10/15	12	55.28	1	55.20	55.20	11	6,948	0.16%
2018/10/11	3	52.40	2	53.25	54.10	1	7,002	0.01%
2018/10/08	8	54.68	8	55.00	55.00	0	7,013	0.00%
2018/10/05	60	55.14	6	55.07	55.10	54	7,012	0.77%
2018/10/03	24	59.18	1	59.10	58.80	23	7,203	0.32%
2018/10/02	0	0.00	5	61.00	61.20	-5	7,209	-0.07%
2018/10/01	1	60.60	10	61.20	60.70	-9	7,363	-0.12%
2018/09/28	10	59.00	0	0.00	59.00	10	7,398	0.14%
2018/09/27	13	59.68	2	58.80	59.00	11	7,422	0.15%
2018/09/26	3	61.77	1	61.20	61.20	2	7,261	0.03%
2018/09/25	6	60.47	2	60.65	60.80	4	7,301	0.05%
2018/09/21	8	60.28	8	61.05	61.00	0	7,262	0.00%
2018/09/20	9	60.56	0	0.00	61.00	9	7,221	0.12%
2018/09/19	0	0.00	3	64.10	63.10	-3	7,113	-0.04%
2018/09/18	1	64.50	0	0.00	64.20	1	7,138	0.01%
2018/09/17	20	66.40	20	65.83	65.90	0	7,262	0.00%
2018/09/14	3	65.87	2	66.80	65.80	1	7,265	0.01%
2018/09/13	3	65.47	0	0.00	65.60	3	7,211	0.04%
2018/09/10	31	66.50	30	65.48	66.00	1	6,972	0.01%
2018/09/07	30	68.47	29	68.53	68.40	1	6,897	0.01%
2018/09/05	6	70.42	1	69.80	70.00	5	6,777	0.07%
2018/09/04	20	70.05	25	70.28	70.30	-5	6,672	-0.07%
2018/09/03	12	69.56	2	69.85	68.50	10	6,594	0.15%
2018/08/31	3	70.00	12	69.83	70.30	-9	6,509	-0.14%
2018/08/30	22	69.10	35	68.81	68.80	-13	6,386	-0.20%
2018/08/29	31	67.35	63	66.96	67.90	-32	6,219	-0.51%
2018/08/28	1	64.70	25	65.16	64.80	-24	6,063	-0.40%
2018/08/24	5	63.90	0	0.00	64.40	5	6,091	0.08%
2018/08/23	0	0.00	16	64.80	64.50	-16	6,137	-0.26%
2018/08/22	10	63.95	14	64.61	64.00	-4	6,177	-0.06%
2018/08/21	5	64.20	5	63.70	64.10	0	6,385	0.00%
2018/08/20	6	63.15	0	0.00	63.10	6	6,436	0.09%
2018/08/17	21	64.09	0	0.00	64.00	21	6,465	0.32%
2018/08/16	0	0.00	22	64.81	64.90	-22	6,473	-0.34%
2018/08/14	1	63.50	10	64.40	64.50	-9	6,455	-0.14%
2018/08/13	44	64.76	36	64.27	63.50	8	6,418	0.12%
2018/08/10	7	65.69	2	65.70	66.90	5	6,285	0.08%
2018/08/09	5	66.00	0	0.00	66.00	5	6,275	0.08%
2018/08/08	3	66.77	1	66.10	65.80	2	6,234	0.03%
2018/08/06	30	68.13	6	67.40	67.90	24	6,283	0.38%
2018/08/02	6	65.58	0	0.00	65.00	6	6,316	0.09%
2018/08/01	10	66.80	10	65.91	65.90	0	6,320	0.00%
2018/07/26	0	0.00	3	67.50	67.30	-3	6,523	-0.05%
2018/07/25	3	66.80	1	67.00	67.10	2	6,650	0.03%
2018/07/24	4	66.95	14	67.16	68.30	-10	6,579	-0.15%
2018/07/23	0	0.00	1	67.00	67.00	-1	6,593	-0.02%
2018/07/19	13	68.84	14	68.74	69.20	-1	6,575	-0.02%
2018/07/18	2	68.40	4	68.70	68.70	-2	6,582	-0.03%
2018/07/12	0	0.00	2	68.00	66.60	-2	6,459	-0.03%
2018/07/10	10	67.00	0	0.00	67.00	10	6,380	0.16%
2018/07/09	0	0.00	53	66.81	66.90	-53	6,331	-0.84%
2018/07/06	2	62.90	0	0.00	63.00	2	6,209	0.03%
2018/07/04	0	0.00	1	66.20	64.40	-1	6,281	-0.02%
2018/07/02	0	0.00	6	63.73	63.30	-6	6,272	-0.10%
2018/06/29	1	61.70	1	63.10	63.30	0	6,310	0.00%
2018/06/26	1	60.50	0	0.00	60.10	1	6,554	0.02%
2018/06/19	5	63.12	0	0.00	62.80	5	7,201	0.07%
2018/06/15	22	65.00	6	64.50	64.50	16	7,260	0.22%
2018/06/13	5	63.80	0	0.00	63.50	5	7,270	0.07%
2018/06/11	0	0.00	2	65.95	64.50	-2	7,459	-0.03%
2018/06/08	3	66.07	6	65.97	65.90	-3	7,500	-0.04%
2018/06/07	33	66.15	0	0.00	66.00	33	7,717	0.43%
2018/06/06	3	65.20	7	65.90	66.10	-4	7,722	-0.05%
2018/06/05	1	65.40	0	0.00	64.50	1	7,680	0.01%
2018/06/04	1	65.00	0	0.00	64.80	1	7,716	0.01%
2018/06/01	1	62.50	5	62.00	62.60	-4	7,776	-0.05%
2018/05/30	5	63.30	0	0.00	63.50	5	7,992	0.06%
2018/05/29	6	66.83	0	0.00	64.90	6	8,167	0.07%
2018/05/25	0	0.00	5	64.60	65.00	-5	8,205	-0.06%
2018/05/18	0	0.00	1	64.20	64.00	-1	8,955	-0.01%
2018/05/15	0	0.00	1	63.80	63.40	-1	9,204	-0.01%
2018/05/09	0	0.00	1	59.20	60.20	-1	9,260	-0.01%
2018/05/08	0	0.00	1	59.50	59.80	-1	9,247	-0.01%
2018/05/07	5	57.48	0	0.00	57.00	5	9,287	0.05%
2018/05/03	4	59.55	0	0.00	59.00	4	9,347	0.04%
2018/05/02	11	62.23	10	62.60	62.60	1	9,378	0.01%
2018/04/27	0	0.00	2	58.10	57.60	-2	9,469	-0.02%
2018/04/25	2	60.60	0	0.00	59.60	2	9,596	0.02%
2018/04/24	1	61.30	0	0.00	61.10	1	9,726	0.01%
2018/04/20	0	0.00	1	64.20	64.30	-1	9,786	-0.01%
2018/04/19	0	0.00	1	64.00	64.60	-1	10,048	-0.01%
2018/04/18	1	63.70	1	65.00	63.70	0	10,150	0.00%
2018/04/16	3	62.27	0	0.00	62.00	3	10,372	0.03%
2018/04/12	1	63.10	0	0.00	63.10	1	10,241	0.01%
2018/04/10	4	63.05	0	0.00	63.00	4	10,095	0.04%
2018/04/09	3	64.13	0	0.00	64.20	3	9,980	0.03%
2018/03/30	13	67.80	13	67.30	67.30	0	9,954	0.00%
2018/03/29	0	0.00	10	66.46	68.50	-10	10,020	-0.10%
2018/03/28	20	62.84	6	63.22	64.00	14	9,747	0.14%
2018/03/27	9	65.72	0	0.00	65.40	9	9,494	0.09%
2018/03/26	13	67.11	10	67.90	66.60	3	9,229	0.03%
2018/03/23	8	67.39	0	0.00	67.30	8	9,172	0.09%
2018/03/22	0	0.00	5	70.10	69.50	-5	9,149	-0.05%
2018/03/21	0	0.00	2	69.75	69.50	-2	9,133	-0.02%
2018/03/20	5	68.60	5	69.20	69.00	0	9,509	0.00%
2018/03/16	3	69.73	3	71.60	71.60	0	9,597	0.00%
2018/03/15	3	70.73	4	71.08	71.20	-1	9,530	-0.01%
2018/03/14	1	69.90	0	0.00	70.20	1	9,456	0.01%
2018/03/13	16	70.38	20	69.84	69.30	-4	9,385	-0.04%
2018/03/09	0	0.00	2	68.00	68.30	-2	9,170	-0.02%
2018/03/08	4	68.80	2	69.40	68.30	2	9,212	0.02%
2018/03/07	2	68.30	0	0.00	68.30	2	9,197	0.02%
2018/03/06	3	68.90	28	70.00	70.00	-25	9,313	-0.27%
2018/03/05	23	69.13	23	68.43	67.30	0	9,315	0.00%
2018/03/01	2	68.00	0	0.00	67.40	2	9,158	0.02%
2018/02/27	1	68.50	0	0.00	68.50	1	9,426	0.01%
2018/02/26	12	71.23	13	71.00	70.80	-1	9,317	-0.01%
2018/02/23	3	70.07	1	70.20	70.30	2	9,106	0.02%
2018/02/12	0	0.00	2	61.90	61.60	-2	8,805	-0.02%
2018/02/09	2	62.90	0	0.00	62.20	2	8,821	0.02%
2018/02/08	0	0.00	2	64.50	65.20	-2	8,771	-0.02%
2018/02/07	0	0.00	2	65.70	63.30	-2	8,799	-0.02%
2018/02/06	0	0.00	2	60.45	62.50	-2	8,720	-0.02%
2018/02/05	2	62.90	0	0.00	64.90	2	8,674	0.02%
2018/02/01	2	65.50	4	66.50	65.10	-2	8,771	-0.02%
2018/01/30	1	68.60	1	68.80	66.10	0	8,844	0.00%
2018/01/29	41	68.98	42	69.48	69.30	-1	8,766	-0.01%
2018/01/26	0	0.00	2	67.10	67.40	-2	8,731	-0.02%
2018/01/25	0	0.00	1	66.70	66.70	-1	8,749	-0.01%
2018/01/24	0	0.00	1	66.30	66.20	-1	8,670	-0.01%
2018/01/23	2	65.75	1	66.50	64.50	1	8,576	0.01%
2018/01/19	0	0.00	2	67.00	66.30	-2	8,681	-0.02%
2018/01/18	0	0.00	11	65.95	65.50	-11	8,722	-0.13%
2018/01/16	0	0.00	11	64.75	65.00	-11	8,693	-0.13%
2018/01/15	3	64.50	33	64.31	64.30	-30	8,858	-0.34%
2018/01/12	0	0.00	2	61.60	61.50	-2	8,642	-0.02%
2018/01/11	0	0.00	18	60.26	60.90	-18	8,590	-0.21%
2018/01/09	1	56.80	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	4	57.50	3	56.90	57.10	1	9,082	0.01%