頎邦 (6147)-永豐金-羅東券商分點個股進出

台股 » 個股 » 頎邦 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

頎邦

(6147)

可現股當沖

股價
78.6
漲跌
▲0.1
漲幅
+0.13%
成交量
4,014張
產業
上櫃半導體類股
1169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－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東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
2024/05/13	1	79.00	6	78.52	79.30	-5	7,021	-0.07%
2024/05/10	1	76.80	0	0.00	76.70	1	6,947	0.01%
2024/05/09	1	78.20	2	78.30	77.80	-1	6,878	-0.01%
2024/05/03	0	0.00	1	78.20	77.90	-1	6,684	-0.01%
2024/04/30	2	76.30	2	75.60	76.10	0	6,568	0.00%
2024/04/29	2	76.90	0	0.00	77.30	2	6,519	0.03%
2024/04/26	0	0.00	1	77.60	77.80	-1	6,469	-0.02%
2024/04/22	0	0.00	6	72.75	73.30	-6	6,438	-0.09%
2024/04/19	2	74.70	0	0.00	74.40	2	6,346	0.03%
2024/04/16	0	0.00	8	76.61	76.30	-8	6,184	-0.13%
2024/04/15	0	0.00	1	78.00	77.80	-1	6,135	-0.02%
2024/04/12	2	77.20	1	77.20	77.70	1	6,146	0.02%
2024/04/11	2	76.70	0	0.00	77.10	2	6,169	0.03%
2024/04/10	1	77.60	0	0.00	77.60	1	6,233	0.02%
2024/04/08	1	75.60	0.2	76.70	76.30	0.8	6,319	0.01%
2024/04/03	1	76.20	0	0.00	76.00	1	6,314	0.02%
2024/04/01	1	78.00	0	0.00	77.50	1	6,276	0.02%
2024/03/29	1	77.60	6.2	79.76	79.00	-5.2	6,260	-0.08%
2024/03/28	0	0.00	0.2	77.10	77.90	-0.2	5,909	0.00%
2024/03/27	1	73.70	1.2	75.45	75.80	-0.2	5,749	0.00%
2024/03/26	2.2	74.45	0	0.00	73.90	2.2	5,745	0.04%
2024/03/25	0.2	75.20	0	0.00	75.10	0.2	5,797	0.00%
2024/03/22	4.3	76.47	7	76.39	75.70	-2.7	5,850	-0.05%
2024/03/21	1	78.10	0	0.00	78.20	1	5,888	0.02%
2024/03/20	11	78.49	7	78.79	77.60	4	5,965	0.07%
2024/03/19	1	80.60	11	80.48	78.50	-10	6,188	-0.16%
2024/03/18	1	76.60	1	76.50	77.40	0	6,031	0.00%
2024/03/15	2	76.75	1	77.00	76.50	1	6,014	0.02%
2024/03/14	19	77.71	1	78.00	77.50	18	5,953	0.30%
2024/03/13	1	77.40	17	78.75	79.00	-16	5,829	-0.27%
2024/03/11	0	0.00	2	75.25	75.70	-2	5,522	-0.04%
2024/03/08	21	76.45	31.1	77.23	75.40	-10.1	5,481	-0.18%
2024/03/07	7	74.00	1.1	73.71	74.60	5.9	5,104	0.12%
2024/03/06	0	0.00	1	73.40	73.80	-1	5,033	-0.02%
2024/03/01	8	71.66	1	72.40	71.30	7	5,042	0.14%
2024/02/29	5	71.24	0	0.00	71.00	5	5,009	0.10%
2024/02/27	1	73.00	2	71.85	71.70	-1	4,957	-0.02%
2024/02/26	0	0.00	1	74.00	73.70	-1	4,901	-0.02%
2024/02/23	20	73.64	20	74.77	74.00	0	4,829	0.00%
2024/02/21	0	70.60	3	71.00	71.10	-3	4,489	-0.07%
2024/02/20	0	0.00	2	70.70	70.40	-2	4,458	-0.04%
2024/02/16	2	70.05	0.1	70.10	70.00	1.9	4,423	0.04%
2024/02/15	1	69.40	0	0.00	69.60	1	4,372	0.02%
2024/02/05	0.2	70.81	0	0.00	71.00	0.2	4,309	0.00%
2024/02/02	0.1	71.32	0	0.00	71.30	0.1	4,281	0.00%
2024/02/01	2	71.30	0	0.00	71.40	2	4,233	0.05%
2024/01/31	0.1	71.31	1	71.40	72.00	-0.9	4,209	-0.02%
2024/01/30	0.2	72.40	0	0.00	71.60	0.2	4,194	0.00%
2024/01/29	8	72.56	0	0.00	72.60	8	4,192	0.19%
2024/01/26	0.1	73.10	0	0.00	73.20	0.1	4,196	0.00%
2024/01/24	0	0.00	2	74.25	74.20	-2	4,207	-0.05%
2024/01/19	3.1	73.10	0	0.00	73.50	3.1	4,239	0.07%
2024/01/17	4.1	73.28	0	0.00	73.00	4.1	4,229	0.10%
2024/01/12	0	72.80	0	0.00	72.60	0	4,185	0.00%
2024/01/10	0.1	71.70	0	0.00	71.80	0.1	4,167	0.00%
2024/01/09	1	72.50	0	0.00	72.00	1	4,147	0.02%
2024/01/08	2	73.30	1	72.90	72.80	1	4,160	0.02%
2024/01/05	0	74.27	0	0.00	74.50	0	4,113	0.00%
2024/01/03	1	73.00	0.4	73.80	74.30	0.6	4,021	0.01%
2024/01/02	0	0.00	3	73.80	73.80	-3	3,963	-0.08%
2023/12/29	1.2	72.05	1	72.00	72.30	0.2	3,895	0.00%
2023/12/28	0	72.80	0	0.00	72.80	0	3,869	0.00%
2023/12/27	1	73.30	0	0.00	72.90	1	3,858	0.03%
2023/12/26	1	71.50	0	0.00	72.30	1	3,821	0.03%
2023/12/25	2.2	72.75	0	0.00	72.30	2.2	3,766	0.06%
2023/12/22	0.1	73.30	0	0.00	73.30	0.1	3,742	0.00%
2023/12/21	0.1	73.30	0	0.00	73.50	0.1	3,659	0.00%
2023/12/20	7.5	73.33	4	73.70	74.00	3.5	3,558	0.10%
2023/12/19	5	74.16	3	72.43	72.60	2	3,435	0.06%
2023/12/18	7	75.43	6	76.65	75.30	1	3,301	0.03%
2023/12/15	22	78.99	21	78.80	76.80	1	3,202	0.03%
2023/12/14	15	76.16	14.3	77.02	78.70	0.7	3,039	0.02%
2023/12/13	13	71.78	14	72.43	73.80	-1	2,631	-0.04%
2023/12/11	1	70.00	0	0.00	70.00	1	2,546	0.04%
2023/12/05	1	70.00	0	0.00	70.50	1	2,733	0.04%
2023/12/01	0.1	71.80	5	71.90	72.00	-4.9	2,966	-0.17%
2023/11/30	0	0.00	3	72.00	72.00	-3	2,960	-0.10%
2023/11/17	0.1	69.30	0	0.00	69.50	0.1	3,071	0.00%
2023/11/16	2	69.15	0	0.00	69.30	2	3,088	0.06%
2023/11/15	1	69.60	1	70.00	69.90	0	3,118	0.00%
2023/11/10	0	0.00	0.3	69.98	69.90	-0.3	3,216	-0.01%
2023/11/08	0	0.00	1	69.90	69.70	-1	3,253	-0.03%
2023/11/06	1	70.00	1	70.00	70.00	0	3,268	0.00%
2023/11/03	2.1	69.06	0	0.00	69.60	2.1	3,329	0.06%
2023/11/01	0	0.00	1	68.70	68.70	-1	3,351	-0.03%
2023/10/31	0	0.00	1	68.40	68.00	-1	3,369	-0.03%
2023/10/26	0	0.00	1	68.10	68.20	-1	3,433	-0.03%
2023/10/25	1.1	68.91	5	69.20	68.90	-4	3,596	-0.11%
2023/10/23	10	69.40	10	69.30	69.10	0	3,606	0.00%
2023/10/13	0	0.00	5	68.00	67.50	-5	3,598	-0.14%
2023/10/12	0.1	67.20	0	0.00	67.50	0.1	3,641	0.00%
2023/10/11	10	67.15	0	0.00	66.80	10	3,656	0.27%
2023/09/26	0	0.00	2	68.50	68.10	-2	3,797	-0.05%
2023/09/21	1	68.30	1	68.20	67.90	0	3,752	0.00%
2023/09/20	2	70.35	2	69.60	69.00	0	3,746	0.00%
2023/09/18	1	71.90	0	0.00	71.30	1	3,642	0.03%
2023/09/15	1	72.00	1	71.50	71.30	0	3,624	0.00%
2023/09/14	1	71.10	0	0.00	71.00	1	3,558	0.03%
2023/09/12	1.1	71.79	0	0.00	71.50	1.1	3,585	0.03%
2023/09/11	2	71.05	1	70.50	70.90	1	3,580	0.03%
2023/09/07	3	71.87	1	71.60	71.50	2	3,566	0.06%
2023/09/06	6.1	71.23	6	71.80	72.00	0.1	3,501	0.00%
2023/09/05	0	0.00	2	70.00	70.10	-2	3,326	-0.06%
2023/09/04	0.1	69.40	0	0.00	69.80	0.1	3,351	0.00%
2023/08/25	0.2	68.00	5	67.90	68.20	-4.8	3,328	-0.14%
2023/08/21	5	66.60	0	0.00	66.70	5	3,297	0.15%
2023/08/18	0	69.00	0	0.00	67.80	0	3,237	0.00%
2023/08/14	2	67.10	0	0.00	67.00	2	3,157	0.06%
2023/08/11	1	67.90	0	0.00	67.80	1	3,153	0.03%
2023/08/10	0	0.00	2	67.65	67.40	-2	3,169	-0.06%
2023/08/09	2	66.70	7	67.00	67.00	-5	3,141	-0.16%
2023/08/08	0	0.00	4	69.20	69.10	-4	3,078	-0.13%
2023/08/07	0	0.00	3	68.47	68.70	-3	3,077	-0.10%
2023/08/04	2	68.05	0	0.00	68.40	2	3,076	0.07%
2023/08/02	1	67.10	0	0.00	67.40	1	3,072	0.03%
2023/08/01	1	67.80	0	0.00	68.20	1	3,055	0.03%
2023/07/31	2	69.50	0	0.00	69.40	2	3,017	0.07%
2023/07/28	15	69.06	16	69.21	69.40	-1	2,937	-0.03%
2023/07/27	0	0.00	0.2	67.00	67.40	-0.2	2,771	-0.01%
2023/07/26	0.1	66.10	0	0.00	66.40	0.1	2,769	0.00%
2023/07/25	0.1	66.20	0	0.00	66.10	0.1	2,856	0.00%
2023/07/20	0.1	66.40	0	0.00	66.70	0.1	2,958	0.00%
2023/07/19	1.2	66.61	1	66.60	66.70	0.2	2,996	0.01%
2023/07/18	0.1	66.80	1	66.90	66.80	-0.9	3,007	-0.03%
2023/07/17	0	0.00	1	66.50	66.50	-1	2,986	-0.03%
2023/07/14	0.1	65.40	0	0.00	65.30	0.1	2,957	0.00%
2023/07/13	0.1	65.50	2	65.10	64.90	-1.9	3,022	-0.06%
2023/07/12	1.1	64.34	0	0.00	64.40	1.1	2,983	0.04%
2023/07/11	1	63.50	0	0.00	63.70	1	2,957	0.03%
2023/07/10	0.1	63.20	0	0.00	63.30	0.1	2,979	0.00%
2023/07/03	0.1	63.40	0	0.00	63.30	0.1	2,997	0.00%
2023/06/30	0.1	62.70	0	0.00	63.10	0.1	3,030	0.00%
2023/06/26	1	62.40	0	0.00	62.30	1	3,109	0.03%
2023/06/20	0.1	62.70	0	0.00	62.70	0.1	3,121	0.00%
2023/06/16	0	0.00	1	64.90	64.90	-1	3,031	-0.03%
2023/06/14	4	69.83	0	0.00	69.60	4	2,870	0.14%
2023/05/26	3	66.90	1	67.10	66.80	2	3,078	0.06%
2023/05/11	0.1	64.50	0	0.00	64.70	0.1	3,126	0.00%
2023/04/28	5	66.10	0	0.00	65.90	5	3,254	0.15%
2023/04/27	5	66.30	5	67.00	67.30	0	3,154	0.00%
2023/04/26	0	0.00	5	67.00	66.70	-5	3,108	-0.16%
2023/04/25	6	66.17	5	67.20	66.30	1	3,082	0.03%
2023/04/13	0	0.00	1	69.30	69.30	-1	2,843	-0.04%
2023/04/11	1	67.50	1	68.50	68.70	0	2,790	0.00%
2023/03/31	0	0.00	2	69.50	69.30	-2	2,644	-0.08%
2023/03/29	2	68.50	0	0.00	68.40	2	2,575	0.08%
2023/03/28	0	0.00	1	70.50	70.00	-1	2,525	-0.04%
2023/03/27	0	0.00	5	70.30	70.60	-5	2,549	-0.20%
2023/03/17	1	69.70	0	0.00	70.00	1	2,425	0.04%
2023/03/15	2	68.95	0	0.00	68.80	2	2,400	0.08%
2023/03/14	1	69.30	0	0.00	69.20	1	2,382	0.04%
2023/03/13	1	70.00	0	0.00	70.30	1	2,356	0.04%
2023/03/10	1	70.10	0	0.00	70.10	1	2,326	0.04%
2023/03/07	1	69.50	1	70.40	70.50	0	2,158	0.00%
2023/03/06	1	69.80	4.5	70.27	70.20	-3.5	2,104	-0.17%
2023/03/01	1	68.60	0	0.00	69.00	1	1,912	0.05%
2023/02/23	0	0.00	3	66.90	67.10	-3	1,761	-0.17%
2023/02/22	0	0.00	7	65.56	66.00	-7	1,712	-0.41%
2023/02/21	0	0.00	1	65.40	65.30	-1	1,673	-0.06%
2023/02/16	2	64.40	0	0.00	64.30	2	1,759	0.11%
2023/02/13	6	62.98	0	0.00	63.30	6	1,847	0.32%
2023/02/10	0	0.00	7	64.00	64.00	-7	1,853	-0.38%
2023/02/09	0.2	64.60	0	0.00	63.70	0.2	1,877	0.01%
2023/02/02	0.1	62.10	0	0.00	61.80	0.1	1,701	0.01%
2023/01/12	0	0.00	4	61.05	61.00	-4	1,670	-0.24%
2023/01/11	0	0.00	1	60.20	60.60	-1	1,673	-0.06%
2023/01/09	0	0.00	1	59.40	59.60	-1	1,684	-0.06%
2023/01/06	0	0.00	1	58.90	58.90	-1	1,672	-0.06%
2023/01/05	1	58.70	0	0.00	58.80	1	1,693	0.06%
2023/01/03	1	58.70	0	0.00	59.00	1	1,732	0.06%
2022/12/19	1	58.70	0	0.00	59.40	1	1,761	0.06%
2022/12/14	0	0.00	1	59.00	59.00	-1	1,741	-0.06%
2022/12/07	0	0.00	1	58.70	58.50	-1	1,892	-0.05%
2022/11/29	1	57.50	0	0.00	57.80	1	1,930	0.05%
2022/11/22	0	0.00	1	58.50	58.80	-1	1,961	-0.05%
2022/11/17	5	58.54	0	0.00	59.30	5	1,982	0.25%
2022/11/16	1	59.20	4	59.28	59.50	-3	1,979	-0.15%
2022/11/15	0	0.00	7	58.07	58.20	-7	1,910	-0.37%
2022/11/14	0	0.00	1	58.00	57.70	-1	1,904	-0.05%
2022/11/07	0	0.00	1	55.90	56.20	-1	1,884	-0.05%
2022/11/03	1	54.90	0	0.00	54.90	1	1,904	0.05%
2022/10/26	0	0.00	1	53.30	52.90	-1	2,006	-0.05%
2022/10/20	0	0.00	1	52.70	53.30	-1	2,086	-0.05%
2022/10/19	1	53.90	1	53.10	53.10	0	2,109	0.00%
2022/10/18	1	53.40	0	0.00	53.70	1	2,116	0.05%
2022/10/05	0	0.00	0.1	52.30	51.90	-0.1	2,695	0.00%
2022/09/28	1.1	50.25	0	0.00	50.00	1.1	2,880	0.04%
2022/09/26	1	51.60	0	0.00	51.30	1	2,911	0.03%
2022/09/12	2	56.40	0	0.00	56.40	2	3,150	0.06%
2022/09/05	1	55.60	0	0.00	55.60	1	3,238	0.03%
2022/08/26	0	0.00	1	57.80	57.70	-1	3,294	-0.03%
2022/08/25	0	0.00	1	57.00	57.20	-1	3,293	-0.03%
2022/08/24	0.1	56.40	0	0.00	56.60	0.1	3,305	0.00%
2022/08/18	0	0.00	1	56.60	56.80	-1	3,308	-0.03%
2022/08/17	1	56.80	0	0.00	56.70	1	3,312	0.03%
2022/08/16	0	0.00	2	56.70	56.50	-2	3,288	-0.06%
2022/08/15	1	56.70	0	0.00	56.60	1	3,266	0.03%
2022/08/12	1	56.50	0	0.00	56.20	1	3,247	0.03%
2022/08/11	0	0.00	1	55.60	55.40	-1	3,211	-0.03%
2022/08/10	0	55.50	0	0.00	55.10	0	3,237	0.00%
2022/08/03	0	0.00	2	54.10	54.40	-2	3,149	-0.06%
2022/08/02	1	54.70	0	0.00	54.50	1	3,149	0.03%
2022/08/01	0	0.00	1	55.10	55.60	-1	3,115	-0.03%
2022/07/27	1	54.10	0	0.00	54.10	1	3,122	0.03%
2022/07/22	0	0.00	1	55.80	55.80	-1	3,117	-0.03%
2022/07/21	2	54.70	0	0.00	55.20	2	3,108	0.06%
2022/07/18	1	58.80	2	58.90	59.80	-1	2,812	-0.04%
2022/07/14	1	55.60	0	0.00	56.00	1	2,729	0.04%
2022/07/13	5	56.08	0	0.00	55.20	5	2,705	0.18%
2022/07/12	53	55.27	4	55.10	55.20	49	2,735	1.79%
2022/07/11	4	56.90	0	0.00	57.00	4	2,713	0.15%
2022/07/08	1	57.30	38	57.46	57.60	-37	2,699	-1.37%
2022/07/07	1	54.00	44	55.23	56.00	-43	2,654	-1.62%
2022/07/06	2	55.50	0	0.00	54.60	2	2,617	0.08%
2022/07/05	27	56.43	1	57.40	57.00	26	2,616	0.99%
2022/07/04	2	56.70	4	56.80	56.60	-2	2,620	-0.08%
2022/07/01	1	58.60	0	0.00	57.50	1	2,655	0.04%
2022/06/29	0	0.00	10	62.21	61.80	-10	2,613	-0.38%
2022/06/28	11	63.12	3	63.20	63.30	8	2,601	0.31%
2022/06/24	1	63.80	1	63.70	64.20	0	2,609	0.00%
2022/06/16	0	0.00	1	68.10	67.50	-1	2,543	-0.04%
2022/06/14	0	0.00	70	67.59	68.40	-70	2,600	-2.69%
2022/06/13	10	68.23	0	0.00	68.10	10	2,668	0.37%
2022/06/09	0	0.00	1	69.70	69.70	-1	2,752	-0.04%
2022/06/07	0	0.00	2	70.20	70.10	-2	3,013	-0.07%
2022/06/02	61	69.52	0	0.00	69.50	61	3,173	1.92%
2022/06/01	1	69.50	0	0.00	69.50	1	3,312	0.03%
2022/05/18	0	0.00	1	70.10	69.60	-1	4,247	-0.02%
2022/05/10	0	0.00	2	67.90	68.20	-2	4,398	-0.05%
2022/05/09	2	67.80	6	67.90	67.50	-4	4,427	-0.09%
2022/05/06	4	68.10	54	68.39	68.30	-50	4,459	-1.12%
2022/05/05	0	0.00	3	68.10	68.10	-3	4,489	-0.07%
2022/05/04	9	67.37	0	0.00	67.40	9	4,506	0.20%
2022/05/03	35	67.32	0	0.00	67.30	35	4,581	0.76%
2022/04/29	20	67.10	0	0.00	67.10	20	4,652	0.43%
2022/04/26	1	67.20	0	0.00	67.10	1	4,793	0.02%
2022/04/25	0	0.00	50	67.55	67.50	-50	4,996	-1.00%
2022/04/22	0	0.00	121	68.52	68.90	-121	5,101	-2.37%	大賣/鉅額交易
2022/04/21	1	68.80	0	0.00	68.70	1	5,231	0.02%
2022/04/20	7	68.40	0	0.00	68.40	7	5,576	0.13%
2022/04/18	2	69.00	12	69.00	68.70	-10	5,891	-0.17%
2022/04/12	3	66.20	0	0.00	66.40	3	6,020	0.05%
2022/04/11	9	66.71	0	0.00	66.50	9	6,035	0.15%
2022/04/08	4	67.10	0	0.00	67.50	4	6,020	0.07%
2022/04/07	34	67.31	0	0.00	67.20	34	6,010	0.57%
2022/04/06	40	68.49	0	0.00	68.60	40	5,998	0.67%
2022/04/01	25	68.53	0	0.00	69.40	25	5,996	0.42%
2022/03/31	16	69.08	0	0.00	69.10	16	6,024	0.27%
2022/03/30	38	69.44	0	0.00	69.40	38	6,038	0.63%
2022/03/29	13	69.75	0	0.00	69.70	13	6,019	0.22%
2022/03/23	1	71.70	0	0.00	71.20	1	6,099	0.02%
2022/03/22	0	0.00	1	71.70	71.90	-1	6,060	-0.02%
2022/03/18	0	0.00	11.2	71.75	71.80	-11.2	6,091	-0.18%
2022/03/16	1	69.00	3	69.03	69.10	-2	6,106	-0.03%
2022/03/15	1	69.20	10	69.50	69.50	-9	6,110	-0.15%
2022/03/14	2	71.05	10	70.97	71.00	-8	6,116	-0.13%
2022/03/11	2	71.10	4	71.25	71.30	-2	6,124	-0.03%
2022/03/10	32	72.15	1	71.30	71.20	31	6,140	0.50%
2022/03/09	11	69.95	12	71.39	71.60	-1	5,957	-0.02%
2022/03/08	4	69.00	1	69.30	68.90	3	5,926	0.05%
2022/03/07	6	69.62	171	69.64	69.10	-165	5,954	-2.77%	大賣/鉅額交易
2022/03/04	2	71.30	0	0.00	71.10	2	5,901	0.03%
2022/03/03	0	0.00	2	71.75	72.60	-2	5,821	-0.03%
2022/03/01	72	70.61	71	71.06	71.00	1	5,644	0.02%
2022/02/25	0.5	68.80	1	69.10	68.90	-0.5	5,436	-0.01%
2022/02/24	95	67.17	0	0.00	66.80	95	5,384	1.76%
2022/02/22	0	0.00	1	68.20	68.30	-1	5,427	-0.02%
2022/02/18	18	68.39	1	68.90	68.90	17	5,625	0.30%
2022/02/17	52	68.30	9	68.80	68.80	43	5,766	0.75%
2022/02/16	3	68.00	4	68.10	68.00	-1	5,908	-0.02%
2022/02/15	12	68.00	0	0.00	67.90	12	5,989	0.20%
2022/02/11	1	69.20	0	0.00	69.30	1	6,065	0.02%
2022/02/10	0	0.00	1	69.70	69.70	-1	6,133	-0.02%
2022/02/09	5	68.88	4	68.90	69.00	1	6,181	0.02%
2022/02/08	1.5	68.83	0	0.00	68.90	1.5	6,192	0.02%
2022/02/07	1	67.50	0	0.00	67.80	1	6,251	0.02%
2022/01/25	1	68.00	0	0.00	68.00	1	6,349	0.02%
2022/01/21	0	0.00	150	69.03	69.00	-150	6,414	-2.34%	大賣/鉅額交易
2022/01/20	15	68.87	15	69.99	70.00	0	6,570	0.00%
2022/01/19	1	69.50	0	0.00	69.10	1	6,547	0.02%
2022/01/18	3	69.90	20	70.00	70.00	-17	6,512	-0.26%
2022/01/17	0	0.00	8	69.36	69.80	-8	6,332	-0.13%
2022/01/14	0	0.00	3	68.07	68.20	-3	6,251	-0.05%
2022/01/13	2	69.10	1	68.70	69.00	1	6,178	0.02%
2022/01/12	3	67.87	0	0.00	68.00	3	5,884	0.05%
2022/01/11	32	67.75	8	67.78	67.90	24	5,789	0.41%
2022/01/10	0	0.00	30	67.06	67.20	-30	5,604	-0.54%
2022/01/04	6	66.60	0	0.00	66.50	6	5,711	0.11%
2022/01/03	0	0.00	1	66.90	66.80	-1	5,891	-0.02%
2021/12/30	0	0.00	1	67.10	66.70	-1	5,912	-0.02%
2021/12/29	1	66.40	3	66.67	66.40	-2	5,926	-0.03%
2021/12/28	0	0.00	1	67.40	66.90	-1	5,968	-0.02%
2021/12/27	10	66.30	2	66.80	67.10	8	6,008	0.13%
2021/12/23	10	65.90	3	66.00	66.00	7	6,077	0.12%
2021/12/22	0	0.00	1	65.50	65.50	-1	6,209	-0.02%
2021/12/21	28	64.84	0	0.00	65.40	28	6,223	0.45%
2021/12/20	1	64.70	0	0.00	64.90	1	6,219	0.02%
2021/12/17	64	65.10	2	65.15	65.10	62	6,237	0.99%
2021/12/16	0	0.00	1	66.30	66.30	-1	6,179	-0.02%
2021/12/15	10	65.40	0	0.00	65.30	10	6,181	0.16%
2021/12/14	57	65.77	6	66.10	65.70	51	6,194	0.82%
2021/12/13	0	0.00	1	67.20	66.70	-1	6,159	-0.02%
2021/12/10	0	0.00	2	66.85	66.90	-2	6,196	-0.03%
2021/12/09	2	66.10	157	66.29	66.30	-155	6,246	-2.48%	大賣/鉅額交易
2021/12/08	19	67.32	0	0.00	66.80	19	6,222	0.31%
2021/12/07	17	67.29	0	0.00	67.10	17	6,240	0.27%
2021/12/06	0	0.00	3	67.30	67.50	-3	6,299	-0.05%
2021/12/03	23	67.53	4	67.40	67.60	19	6,489	0.29%
2021/12/02	103	67.68	1	68.00	67.80	102	6,877	1.48%	大買/鉅額交易
2021/12/01	0	0.00	5	67.70	67.90	-5	8,230	-0.06%
2021/11/30	1	67.30	1	67.60	67.00	0	8,300	0.00%
2021/11/29	0	0.00	13	65.44	66.60	-13	8,409	-0.15%
2021/11/26	8	65.60	157	66.44	66.20	-149	8,647	-1.72%	大賣/鉅額交易
2021/11/24	1	67.10	0	0.00	67.30	1	8,766	0.01%
2021/11/23	4	67.60	0	0.00	67.60	4	8,957	0.04%
2021/11/22	0	0.00	2	68.05	68.30	-2	8,989	-0.02%
2021/11/19	0	0.00	3	67.60	67.30	-3	9,026	-0.03%
2021/11/18	9	67.20	0	0.00	67.20	9	9,051	0.10%
2021/11/17	1	66.60	2	66.50	66.90	-1	8,947	-0.01%
2021/11/16	33	67.23	5	67.52	66.80	28	8,857	0.32%
2021/11/15	3	67.53	14	67.90	68.20	-11	8,763	-0.13%
2021/11/12	0	0.00	17	66.66	66.70	-17	8,674	-0.20%
2021/11/11	10	64.99	0	0.00	64.90	10	8,625	0.12%
2021/11/10	1	66.00	0.1	66.10	66.00	0.9	8,639	0.01%
2021/11/09	41	66.30	1	66.80	66.00	40	8,759	0.46%
2021/11/08	20	65.99	6	65.90	65.90	14	8,730	0.16%
2021/11/05	38.1	65.01	0	0.00	65.80	38.1	8,761	0.43%
2021/11/04	53	65.69	2	65.45	65.20	51	8,919	0.57%
2021/11/03	5	65.30	10	64.44	65.20	-5	9,095	-0.05%
2021/11/02	10	63.61	1	65.20	63.60	9	9,371	0.10%
2021/10/29	2	64.65	165	64.53	64.30	-163	10,157	-1.60%	大賣/鉅額交易
2021/10/28	26	65.00	1	65.00	65.20	25	10,080	0.25%
2021/10/27	1	63.40	2	64.40	64.50	-1	9,998	-0.01%
2021/10/25	0	0.00	2	63.00	63.10	-2	10,223	-0.02%
2021/10/21	2	62.70	0	0.00	62.00	2	10,391	0.02%
2021/10/18	1	61.80	0	0.00	61.60	1	10,449	0.01%
2021/10/15	33	62.17	0	0.00	62.10	33	10,594	0.31%
2021/10/14	1	61.00	0	0.00	61.10	1	10,699	0.01%
2021/10/13	21	61.87	0	0.00	61.00	21	10,799	0.19%
2021/10/12	2	61.90	1	62.80	62.00	1	10,866	0.01%
2021/10/08	46.1	63.79	4	64.60	63.30	42.1	11,163	0.38%
2021/10/07	60	65.61	0	0.00	65.90	60	11,005	0.55%
2021/10/06	2	65.25	0	0.00	64.60	2	11,053	0.02%
2021/10/04	1.1	66.18	0	0.00	65.00	1.1	11,081	0.01%
2021/10/01	1	67.20	53	66.89	67.30	-52	11,063	-0.47%
2021/09/30	1	67.20	0	0.00	67.50	1	11,044	0.01%
2021/09/29	50.1	67.86	0	0.00	67.20	50.1	11,088	0.45%
2021/09/27	3	71.47	0	0.00	70.80	3	10,972	0.03%
2021/09/24	0.1	71.60	4	71.40	71.40	-3.9	10,977	-0.04%
2021/09/23	1	70.80	5	71.60	71.00	-4	10,987	-0.04%
2021/09/22	5	70.40	0	0.00	70.50	5	11,005	0.05%
2021/09/14	0	0.00	3	72.90	72.70	-3	11,146	-0.03%
2021/09/13	0	0.00	3	73.67	73.70	-3	11,062	-0.03%
2021/09/10	1	74.60	1	74.40	74.50	0	11,038	0.00%
2021/09/09	1	73.60	5	74.10	73.50	-4	10,992	-0.04%
2021/09/08	6	73.43	33	73.13	73.30	-27	10,921	-0.25%
2021/09/07	37	76.51	36	76.68	74.40	1	10,732	0.01%
2021/09/06	254	84.62	203	84.03	78.00	51	10,307	0.49%	大買/大賣/
2021/09/03	0.7	81.10	0	0.00	81.10	0.7	8,879	0.01%
2021/09/02	0	0.00	5	79.40	79.40	-5	8,739	-0.06%
2021/09/01	33	79.42	35	79.64	80.40	-2	8,616	-0.02%
2021/08/31	0	0.00	2	76.50	77.10	-2	8,442	-0.02%
2021/08/30	3	76.53	16	77.24	77.00	-13	8,363	-0.16%
2021/08/27	4	73.08	11	74.76	75.80	-7	8,235	-0.08%
2021/08/26	11	73.34	12	73.26	73.70	-1	8,014	-0.01%
2021/08/25	1	72.50	10	72.65	72.50	-9	7,914	-0.11%
2021/08/24	2	73.80	4	75.00	73.60	-2	7,814	-0.03%
2021/08/23	12	74.44	0	0.00	74.50	12	7,774	0.15%
2021/08/20	0	0.00	10	72.62	73.20	-10	7,784	-0.13%
2021/08/19	3	74.07	1	74.40	73.10	2	7,799	0.03%
2021/08/18	1	73.40	6	72.42	75.00	-5	7,769	-0.06%
2021/08/17	1.1	73.54	7	73.71	73.60	-5.9	7,721	-0.08%
2021/08/16	0	0.00	14	72.81	73.90	-14	7,666	-0.18%
2021/08/13	3	75.13	12	73.74	73.60	-9	7,604	-0.12%
2021/08/12	8	76.31	3.3	77.49	77.70	4.7	7,512	0.06%
2021/08/10	1	77.70	3	78.23	77.60	-2	7,395	-0.03%
2021/08/09	20.1	80.63	39	78.62	78.40	-18.9	7,253	-0.26%
2021/08/06	23.2	80.88	15	80.81	80.90	8.2	7,024	0.12%
2021/08/05	36	81.93	6	81.67	80.20	30	6,752	0.44%
2021/08/04	9	77.91	10	78.19	79.30	-1	6,309	-0.02%
2021/08/03	3	75.83	6	75.70	76.00	-3	6,020	-0.05%
2021/08/02	2	75.85	0	0.00	75.30	2	5,948	0.03%
2021/07/30	9	75.16	9	75.07	75.00	0	5,915	0.00%
2021/07/29	0	0.00	1	72.50	72.70	-1	5,731	-0.02%
2021/07/27	0	0.00	3	74.10	73.30	-3	5,775	-0.05%
2021/07/26	6	73.23	2	73.00	72.90	4	5,705	0.07%
2021/07/23	2	72.50	3	72.97	72.10	-1	5,714	-0.02%
2021/07/21	1	71.20	0	0.00	69.70	1	5,620	0.02%
2021/07/20	4	75.13	2	74.60	74.30	2	5,503	0.04%
2021/07/19	0	0.00	3	76.70	76.70	-3	5,366	-0.06%
2021/07/16	2	77.45	1	77.20	77.70	1	5,334	0.02%
2021/07/15	3	77.50	2	77.55	77.20	1	5,233	0.02%
2021/07/14	10	73.74	9	74.23	74.40	1	4,848	0.02%
2021/07/13	21	75.00	21	75.10	73.90	0	4,873	0.00%
2021/07/09	0	0.00	1	73.30	72.90	-1	4,783	-0.02%
2021/07/07	0	0.00	2	73.15	73.10	-2	4,826	-0.04%
2021/07/06	4	73.15	3	73.43	73.30	1	4,837	0.02%
2021/07/01	1	71.20	0	0.00	71.10	1	4,861	0.02%
2021/06/30	2	71.25	1	71.20	72.00	1	4,933	0.02%
2021/06/29	2	71.95	3	71.80	71.90	-1	4,933	-0.02%
2021/06/28	6	72.23	16	72.07	72.80	-10	4,940	-0.20%
2021/06/25	5	70.28	0	0.00	70.20	5	4,782	0.10%
2021/06/23	0	0.00	2	69.65	69.60	-2	4,879	-0.04%
2021/06/21	1	68.50	0	0.00	69.10	1	4,978	0.02%
2021/06/18	1	69.00	0	0.00	69.00	1	5,103	0.02%
2021/06/10	1	69.90	0	0.00	70.50	1	6,026	0.02%
2021/06/09	2	69.60	0	0.00	69.20	2	6,028	0.03%
2021/06/08	0	0.00	1	70.30	70.80	-1	6,018	-0.02%
2021/06/07	2	68.15	0	0.00	68.40	2	5,972	0.03%
2021/06/04	0	0.00	1	67.90	68.40	-1	6,017	-0.02%
2021/06/01	3	68.20	0	0.00	68.20	3	6,438	0.05%
2021/05/28	6	67.15	26	67.93	68.20	-20	6,787	-0.29%
2021/05/19	0	0.00	2	66.60	66.60	-2	7,194	-0.03%
2021/05/18	2	65.70	2	65.55	66.50	0	7,226	0.00%
2021/05/12	11	67.25	0	0.00	64.50	11	7,288	0.15%
2021/05/11	40	68.80	2	69.60	67.10	38	7,276	0.52%
2021/05/10	1	71.00	0	0.00	71.00	1	7,238	0.01%
2021/05/07	4	70.70	0	0.00	71.00	4	7,429	0.05%
2021/05/05	3	70.90	3	71.10	70.40	0	7,787	0.00%
2021/05/03	3	74.53	2	73.80	73.90	1	7,892	0.01%
2021/04/29	5	78.00	16	77.78	77.40	-11	7,910	-0.14%
2021/04/28	0	0.00	1	77.60	78.20	-1	7,975	-0.01%
2021/04/27	0	0.00	3	76.83	76.90	-3	8,214	-0.04%
2021/04/22	3	75.80	0	0.00	75.20	3	8,655	0.03%
2021/04/21	0	0.00	1	77.40	77.50	-1	8,814	-0.01%
2021/04/16	3	77.93	2	78.05	77.90	1	9,443	0.01%
2021/04/15	0	0.00	2	76.50	76.50	-2	9,484	-0.02%
2021/04/14	3	74.53	3	75.43	75.30	0	9,628	0.00%
2021/04/13	4	76.78	0	0.00	76.40	4	9,586	0.04%
2021/04/08	0	0.00	1	77.20	77.60	-1	9,492	-0.01%
2021/04/07	11	77.58	1	77.80	77.80	10	9,452	0.11%
2021/04/06	0	0.00	1	79.80	79.00	-1	9,396	-0.01%
2021/04/01	1	78.10	3	77.90	78.00	-2	9,316	-0.02%
2021/03/31	0	0.00	10	77.90	77.70	-10	9,285	-0.11%
2021/03/30	1	77.50	4	77.85	77.80	-3	9,223	-0.03%
2021/03/29	2	76.80	0	0.00	76.70	2	9,172	0.02%
2021/03/26	1	76.90	1	76.60	76.70	0	9,239	0.00%
2021/03/25	1	75.60	1	76.30	76.10	0	9,189	0.00%
2021/03/24	4	75.70	0	0.00	75.50	4	9,144	0.04%
2021/03/22	0	0.00	1	74.90	74.70	-1	9,009	-0.01%
2021/03/19	5	76.42	4	76.70	76.00	1	8,985	0.01%
2021/03/18	6	74.60	12	75.88	77.90	-6	8,602	-0.07%
2021/03/16	1	73.70	0	0.00	73.70	1	8,465	0.01%
2021/03/15	0	0.00	1	73.90	73.60	-1	8,607	-0.01%
2021/03/10	0	0.00	1	71.90	71.70	-1	8,969	-0.01%
2021/03/09	1	71.00	0	0.00	71.40	1	8,988	0.01%
2021/03/08	1	71.50	3	71.90	72.20	-2	8,885	-0.02%
2021/03/05	2	73.45	1	72.90	72.70	1	8,795	0.01%
2021/03/04	10	74.00	0	0.00	74.10	10	8,709	0.11%
2021/03/03	7	76.69	3	75.97	75.10	4	8,584	0.05%
2021/03/02	3	75.53	17	75.68	75.50	-14	8,370	-0.17%
2021/02/25	1	73.90	2	75.10	74.50	-1	8,286	-0.01%
2021/02/24	2	74.15	0	0.00	74.40	2	8,260	0.02%
2021/02/23	2	74.45	0	0.00	74.40	2	8,214	0.02%
2021/02/22	3	75.50	2	74.00	75.50	1	8,142	0.01%
2021/02/19	3	72.90	1	73.00	73.20	2	8,051	0.02%
2021/02/18	1	73.50	0	0.00	73.90	1	8,059	0.01%
2021/02/17	1	73.30	1	74.10	73.50	0	8,050	0.00%
2021/02/05	1	71.40	10	71.00	71.30	-9	7,963	-0.11%
2021/02/04	0	0.00	41	70.35	70.30	-41	8,045	-0.51%
2021/02/01	1	69.20	0	0.00	69.50	1	8,259	0.01%
2021/01/29	12	69.91	2	71.30	69.20	10	8,380	0.12%
2021/01/28	1	72.70	0	0.00	72.50	1	8,195	0.01%
2021/01/27	21	77.19	24	75.72	75.70	-3	8,077	-0.04%
2021/01/26	5	75.50	0	0.00	75.70	5	7,652	0.07%
2021/01/25	57	75.82	0	0.00	75.70	57	7,537	0.76%
2021/01/21	9	75.12	7	74.14	74.40	2	7,308	0.03%
2021/01/20	5	75.74	6	75.32	73.70	-1	7,247	-0.01%
2021/01/19	6	74.23	4	74.90	74.50	2	6,991	0.03%
2021/01/18	4	73.95	1	74.30	73.90	3	6,871	0.04%
2021/01/15	3	73.53	2	74.90	74.50	1	6,733	0.01%
2021/01/14	0	0.00	1	73.70	73.80	-1	6,597	-0.02%
2021/01/13	0	0.00	1	71.90	72.10	-1	6,359	-0.02%
2021/01/12	2	71.35	3	71.30	70.40	-1	6,189	-0.02%
2021/01/11	2	69.10	3	68.90	69.30	-1	5,733	-0.02%
2021/01/08	0	0.00	1	68.30	68.20	-1	5,658	-0.02%
2021/01/07	0	0.00	9	67.73	68.00	-9	5,631	-0.16%
2021/01/06	1	66.40	0	0.00	66.30	1	5,544	0.02%
2021/01/04	3	67.20	1	66.90	67.40	2	5,549	0.04%
2020/12/30	1	65.90	3	65.80	65.90	-2	5,566	-0.04%
2020/12/29	2	65.80	1	66.40	65.80	1	5,641	0.02%
2020/12/28	0	0.00	12	66.30	66.40	-12	5,700	-0.21%
2020/12/25	0	0.00	1	66.20	66.20	-1	5,808	-0.02%
2020/12/24	11	65.86	0	0.00	65.70	11	5,943	0.19%
2020/12/23	2	66.10	0	0.00	65.70	2	6,053	0.03%
2020/12/22	1	67.40	12	67.02	66.30	-11	6,265	-0.18%
2020/12/17	3	65.60	0	0.00	65.40	3	6,740	0.04%
2020/12/16	2	65.70	0	0.00	66.20	2	6,843	0.03%
2020/12/15	11	65.91	0	0.00	65.30	11	6,937	0.16%
2020/12/14	1	66.90	1	68.00	66.90	0	7,196	0.00%
2020/12/11	3	66.70	0	0.00	67.40	3	7,464	0.04%
2020/12/10	0	0.00	13	68.88	68.70	-13	7,457	-0.17%
2020/12/09	1	67.40	10	67.70	69.00	-9	7,231	-0.12%
2020/12/08	2	66.15	5	65.80	66.20	-3	7,038	-0.04%
2020/12/07	7	67.30	4	67.58	66.60	3	7,006	0.04%
2020/12/04	4	67.50	8	67.48	67.40	-4	6,886	-0.06%
2020/12/03	8	66.10	1	66.20	66.20	7	6,546	0.11%
2020/12/02	0	0.00	1	65.60	65.80	-1	6,477	-0.02%
2020/11/30	0	0.00	2	65.00	64.30	-2	6,390	-0.03%
2020/11/27	5	64.74	0	0.00	64.70	5	6,320	0.08%
2020/11/26	5	65.04	0	0.00	65.00	5	6,301	0.08%
2020/11/25	9	66.68	2	66.75	65.40	7	6,267	0.11%
2020/11/23	0	0.00	1	65.60	65.50	-1	6,145	-0.02%
2020/11/20	1	64.60	0	0.00	64.90	1	6,156	0.02%
2020/11/18	1	65.50	0	0.00	64.90	1	6,152	0.02%
2020/11/17	0	0.00	5	65.20	65.30	-5	6,139	-0.08%
2020/11/16	0	0.00	1	64.50	64.70	-1	6,165	-0.02%
2020/11/12	1	65.50	0	0.00	65.60	1	6,125	0.02%
2020/11/10	5	64.40	2	64.55	64.90	3	5,943	0.05%
2020/11/09	10	65.50	11	64.79	64.20	-1	5,793	-0.02%
2020/11/06	1	63.50	2	63.60	64.00	-1	5,608	-0.02%
2020/11/04	1	61.90	0	0.00	62.30	1	5,425	0.02%
2020/10/30	0	0.00	1	63.50	62.50	-1	5,478	-0.02%
2020/10/28	0	0.00	2	62.95	62.90	-2	5,606	-0.04%
2020/10/23	0	0.00	1	63.00	62.80	-1	5,800	-0.02%
2020/10/22	1	62.80	5	62.10	62.80	-4	5,902	-0.07%
2020/10/19	5	61.60	0	0.00	61.50	5	6,278	0.08%
2020/10/12	1	62.50	1	63.10	62.60	0	6,671	0.00%
2020/10/06	1	62.80	2	62.60	62.60	-1	6,690	-0.01%
2020/09/30	0	0.00	2	64.00	63.40	-2	6,793	-0.03%
2020/09/28	2	63.00	0	0.00	62.30	2	6,792	0.03%
2020/09/25	4	62.80	5	63.00	61.70	-1	6,828	-0.01%
2020/09/24	3	63.67	2	63.65	64.50	1	6,761	0.01%
2020/09/23	9	64.34	13	63.96	63.70	-4	6,709	-0.06%
2020/09/22	2	62.90	5	62.70	63.10	-3	6,519	-0.05%
2020/09/21	0	0.00	11	62.81	62.40	-11	6,430	-0.17%
2020/09/18	0	0.00	1	62.20	62.10	-1	6,390	-0.02%
2020/09/17	2	62.15	2	62.05	62.10	0	6,440	0.00%
2020/09/16	1	59.50	7	59.86	61.00	-6	6,182	-0.10%
2020/09/15	0	0.00	7	59.00	59.00	-7	5,942	-0.12%
2020/09/07	0	0.00	1	56.60	57.00	-1	6,322	-0.02%
2020/09/04	1	56.10	0	0.00	56.30	1	6,437	0.02%
2020/09/03	0	0.00	2	57.10	57.00	-2	6,538	-0.03%
2020/08/26	0	0.00	1	56.80	57.20	-1	7,295	-0.01%
2020/08/25	1	55.30	0	0.00	55.30	1	7,306	0.01%
2020/08/24	1	54.90	0	0.00	55.00	1	7,378	0.01%
2020/08/21	5	55.30	0	0.00	55.40	5	7,460	0.07%
2020/08/20	7	55.09	0	0.00	55.20	7	7,528	0.09%
2020/08/18	0	0.00	4	58.50	58.10	-4	7,650	-0.05%
2020/08/13	2	57.55	0	0.00	57.50	2	8,175	0.02%
2020/08/11	5	58.28	0	0.00	57.80	5	8,324	0.06%
2020/08/07	1	58.40	0	0.00	58.30	1	8,783	0.01%
2020/08/05	3	59.07	1	59.30	59.10	2	9,043	0.02%
2020/08/04	0	0.00	1	58.90	59.00	-1	9,170	-0.01%
2020/08/03	3	58.30	0	0.00	58.20	3	9,516	0.03%
2020/07/31	0	0.00	2	60.10	59.90	-2	9,528	-0.02%
2020/07/30	2	59.60	1	60.10	60.30	1	9,559	0.01%
2020/07/29	0	0.00	1	58.40	58.70	-1	9,761	-0.01%
2020/07/28	1	58.30	1	59.40	56.70	0	10,312	0.00%
2020/07/27	1	58.20	0	0.00	57.90	1	10,360	0.01%
2020/07/24	3	59.50	5	59.04	59.10	-2	10,314	-0.02%
2020/07/23	14	60.18	1	61.60	60.20	13	10,247	0.13%
2020/07/22	1	64.90	0	0.00	65.40	1	10,050	0.01%
2020/07/21	1	64.50	0	0.00	64.30	1	9,878	0.01%
2020/07/20	1	64.30	0	0.00	64.10	1	9,873	0.01%
2020/07/17	6	65.63	31	65.43	65.30	-25	9,864	-0.25%
2020/07/16	1	65.80	1	65.80	65.80	0	10,082	0.00%
2020/07/15	1	66.00	0	0.00	65.70	1	10,334	0.01%
2020/07/14	1	65.80	1	65.90	65.70	0	10,418	0.00%
2020/07/13	0	0.00	1	65.40	65.80	-1	10,395	-0.01%
2020/07/10	3	65.43	1	65.70	65.10	2	10,466	0.02%
2020/07/09	1	67.10	8	67.00	66.90	-7	10,336	-0.07%
2020/07/08	0	0.00	1	67.40	67.60	-1	10,258	-0.01%
2020/07/07	3	66.97	4	66.85	66.70	-1	10,186	-0.01%
2020/07/06	0	0.00	1	68.00	68.00	-1	10,039	-0.01%
2020/07/03	3	66.43	4	66.63	66.90	-1	9,910	-0.01%
2020/07/02	1	65.00	1	65.20	65.90	0	9,817	0.00%
2020/06/30	1	64.50	1	64.30	64.30	0	9,635	0.00%
2020/06/22	2	62.90	2	62.95	62.90	0	9,351	0.00%
2020/06/18	0	0.00	1	62.40	62.30	-1	9,280	-0.01%
2020/06/17	1	61.80	0	0.00	61.70	1	9,204	0.01%
2020/06/11	0	0.00	7	61.01	60.70	-7	9,251	-0.08%
2020/06/10	4	61.63	3	61.93	62.00	1	9,156	0.01%
2020/06/09	0	0.00	7	62.40	61.90	-7	9,132	-0.08%
2020/06/08	1	63.30	4	62.98	63.10	-3	9,098	-0.03%
2020/06/05	1	62.20	3	62.43	62.80	-2	8,902	-0.02%
2020/06/04	1	61.70	4	61.40	61.50	-3	8,719	-0.03%
2020/06/03	1	61.30	8	61.33	61.40	-7	8,688	-0.08%
2020/06/02	1	61.30	3	61.50	61.30	-2	8,577	-0.02%
2020/06/01	6	61.70	1	61.70	61.70	5	8,496	0.06%
2020/05/29	1	61.10	1	61.50	61.40	0	8,429	0.00%
2020/05/28	4	61.13	6	60.98	60.90	-2	8,383	-0.02%
2020/05/27	2	60.90	13	61.23	61.40	-11	8,324	-0.13%
2020/05/26	3	61.03	4	61.20	61.10	-1	8,290	-0.01%
2020/05/22	14	60.34	16	60.50	60.20	-2	8,059	-0.02%
2020/05/21	2	59.40	8	59.50	59.70	-6	7,789	-0.08%
2020/05/20	15	58.60	5	58.56	58.40	10	7,631	0.13%
2020/05/18	2	58.10	0	0.00	58.20	2	7,609	0.03%
2020/05/15	4	58.83	2	59.30	58.90	2	7,552	0.03%
2020/05/14	16	59.40	5	58.10	58.10	11	7,383	0.15%
2020/05/13	9	60.53	0	0.00	60.80	9	7,110	0.13%
2020/05/12	10	61.10	8	61.33	61.30	2	6,963	0.03%
2020/05/11	2	61.90	15	61.59	61.40	-13	6,866	-0.19%
2020/05/08	10	61.08	16	61.26	60.80	-6	6,743	-0.09%
2020/05/07	5	59.10	7	59.41	59.50	-2	6,377	-0.03%
2020/05/06	6	59.47	27	59.16	59.00	-21	6,287	-0.33%
2020/05/05	8	58.45	15	58.28	59.20	-7	6,175	-0.11%
2020/05/04	42	58.67	18	58.56	59.00	24	5,859	0.41%
2020/04/30	3	56.00	8	55.88	56.60	-5	5,207	-0.10%
2020/04/29	3	54.20	0	0.00	54.20	3	5,088	0.06%
2020/04/27	1	53.90	16	53.85	54.10	-15	5,143	-0.29%
2020/04/24	1	52.90	0	0.00	53.00	1	5,093	0.02%
2020/04/23	6	52.48	5	53.28	52.60	1	5,093	0.02%
2020/04/22	15	52.61	0	0.00	52.60	15	5,010	0.30%
2020/04/21	15	54.47	16	54.51	53.10	-1	4,869	-0.02%
2020/04/20	21	57.43	1	57.70	57.30	20	4,575	0.44%
2020/04/17	1	55.10	1	55.70	56.00	0	4,292	0.00%
2020/04/15	4	54.03	1	54.10	53.80	3	4,173	0.07%
2020/04/13	0	0.00	1	53.10	53.60	-1	4,114	-0.02%
2020/04/07	2	52.60	1	52.20	52.60	1	4,269	0.02%
2020/04/06	4	50.00	0	0.00	50.60	4	4,187	0.10%
2020/03/31	4	49.83	0	0.00	49.50	4	4,200	0.10%
2020/03/27	1	50.50	1	51.80	50.50	0	4,142	0.00%
2020/03/24	2	46.30	0	0.00	46.75	2	4,033	0.05%
2020/03/17	0	0.00	5	51.60	51.00	-5	4,312	-0.12%
2020/03/16	1	54.60	5	53.80	53.60	-4	4,319	-0.09%
2020/03/13	3	51.97	3	52.43	54.60	0	4,334	0.00%
2020/03/12	3	55.70	0	0.00	54.70	3	4,346	0.07%
2020/03/09	4	57.90	0	0.00	57.60	4	4,873	0.08%
2020/03/05	0	0.00	2	59.70	59.80	-2	4,914	-0.04%
2020/03/04	1	58.90	1	58.80	58.90	0	5,013	0.00%
2020/02/27	1	58.70	0	0.00	58.50	1	5,706	0.02%
2020/02/26	1	59.60	0	0.00	59.30	1	5,731	0.02%
2020/02/25	2	59.90	0	0.00	59.90	2	5,712	0.04%
2020/02/24	1	59.50	0	0.00	59.60	1	5,713	0.02%
2020/02/21	2	60.10	0	0.00	60.00	2	5,704	0.04%
2020/02/20	9	60.43	1	60.90	60.40	8	5,729	0.14%
2020/02/19	1	60.30	0	0.00	60.30	1	5,715	0.02%
2020/02/18	3	60.10	0	0.00	60.50	3	5,718	0.05%
2020/02/17	3	61.10	0	0.00	61.10	3	5,721	0.05%
2020/02/14	1	61.70	1	61.90	61.70	0	5,692	0.00%
2020/02/07	2	60.40	1	60.90	60.60	1	5,717	0.02%
2020/02/04	1	60.30	0	0.00	60.80	1	6,003	0.02%
2020/01/31	2	60.50	0	0.00	60.60	2	6,006	0.03%
2020/01/20	1	65.50	0	0.00	65.60	1	5,989	0.02%
2020/01/13	1	66.40	1	66.30	66.10	0	6,246	0.00%
2020/01/10	0	0.00	1	65.50	64.90	-1	6,333	-0.02%
2020/01/06	1	64.80	0	0.00	64.80	1	6,394	0.02%
2020/01/03	1	68.10	1	67.30	67.20	0	6,405	0.00%
2020/01/02	2	68.40	2	68.05	68.40	0	6,381	0.00%
2019/12/31	0	0.00	2	67.30	67.20	-2	6,322	-0.03%
2019/12/30	0	0.00	6	67.60	67.40	-6	6,351	-0.09%
2019/12/27	0	0.00	2	67.60	67.70	-2	6,366	-0.03%
2019/12/25	1	66.70	3	66.37	66.70	-2	6,378	-0.03%
2019/12/24	1	65.90	0	0.00	65.70	1	6,444	0.02%
2019/12/23	1	66.50	2	67.00	66.20	-1	6,485	-0.02%
2019/12/18	34	68.08	32	68.24	67.50	2	6,518	0.03%
2019/12/17	3	67.27	2	67.20	67.20	1	6,526	0.02%
2019/12/16	1	66.70	0	0.00	66.40	1	6,471	0.02%
2019/12/11	0	0.00	2	65.20	65.80	-2	6,678	-0.03%
2019/12/09	1	66.10	1	65.50	66.10	0	6,643	0.00%
2019/12/06	0	0.00	2	65.30	65.00	-2	6,611	-0.03%
2019/12/05	5	65.32	1	65.40	65.50	4	6,614	0.06%
2019/12/04	4	63.68	9	63.61	63.90	-5	6,409	-0.08%
2019/12/03	1	62.00	0	0.00	62.50	1	6,279	0.02%
2019/11/29	2	62.60	1	62.80	62.80	1	6,357	0.02%
2019/11/28	0	0.00	1	63.20	63.40	-1	6,317	-0.02%
2019/11/27	3	62.23	17	62.77	62.60	-14	6,228	-0.22%
2019/11/26	0	0.00	10	62.80	62.30	-10	5,915	-0.17%
2019/11/25	2	61.60	2	61.75	61.90	0	5,640	0.00%
2019/11/21	1	60.30	0	0.00	60.60	1	5,689	0.02%
2019/11/19	11	61.11	1	61.00	60.60	10	5,754	0.17%
2019/11/18	0	0.00	1	61.80	61.80	-1	5,727	-0.02%
2019/11/15	1	61.50	0	0.00	61.50	1	5,763	0.02%
2019/11/07	2	60.70	0	0.00	60.70	2	5,840	0.03%
2019/11/06	0	0.00	4	62.15	61.60	-4	5,802	-0.07%
2019/11/05	5	62.72	5	62.42	62.20	0	5,800	0.00%
2019/11/04	2	62.45	2	62.30	62.60	0	5,761	0.00%
2019/11/01	0	0.00	2	61.35	61.10	-2	5,616	-0.04%
2019/10/30	0	0.00	1	60.50	60.70	-1	5,858	-0.02%
2019/10/29	1	60.40	0	0.00	59.90	1	5,913	0.02%
2019/10/28	0	0.00	6	61.10	61.20	-6	5,865	-0.10%
2019/10/25	2	61.40	10	61.60	61.20	-8	5,863	-0.14%
2019/10/24	2	61.70	0	0.00	62.00	2	5,906	0.03%
2019/10/23	1	60.70	2	61.05	61.10	-1	5,934	-0.02%
2019/10/22	0	0.00	1	60.60	60.30	-1	5,994	-0.02%
2019/10/21	3	60.33	2	60.40	60.60	1	6,022	0.02%
2019/10/18	19	59.30	1	59.40	59.60	18	6,050	0.30%
2019/10/14	1	57.60	1	57.70	57.30	0	6,316	0.00%
2019/10/08	1	58.20	1	57.50	57.50	0	6,326	0.00%
2019/10/02	2	59.10	0	0.00	59.20	2	6,596	0.03%
2019/10/01	0	0.00	2	58.00	58.40	-2	6,620	-0.03%
2019/09/27	1	57.30	0	0.00	57.50	1	6,683	0.01%
2019/09/26	2	58.35	1	58.90	58.10	1	6,755	0.01%
2019/09/25	3	58.47	1	59.00	58.40	2	6,888	0.03%
2019/09/24	1	58.80	1	59.20	58.80	0	7,255	0.00%
2019/09/23	7	58.74	4	58.60	58.60	3	7,281	0.04%
2019/09/20	0	0.00	1	58.90	58.50	-1	7,282	-0.01%
2019/09/19	1	59.80	1	60.00	59.80	0	7,180	0.00%
2019/09/17	2	59.40	1	59.40	59.50	1	7,192	0.01%
2019/09/16	6	61.35	3	61.23	61.00	3	7,126	0.04%
2019/09/12	4	63.45	0	0.00	63.40	4	7,180	0.06%
2019/09/11	4	63.03	0	0.00	63.50	4	7,329	0.05%
2019/09/09	1	63.70	2	63.40	63.20	-1	7,261	-0.01%
2019/09/06	15	64.97	0	64.50	64.30	15	7,277	0.21%
2019/09/05	0	0.00	5	64.30	64.10	-5	7,245	-0.07%
2019/09/04	0	0.00	1	63.90	63.80	-1	7,168	-0.01%
2019/09/02	5	62.40	0	0.00	62.80	5	7,328	0.07%
2019/08/30	0	0.00	13	62.65	62.60	-13	7,377	-0.18%
2019/08/29	3	61.00	0	0.00	61.20	3	7,448	0.04%
2019/08/26	10	60.70	0	0.00	60.60	10	7,810	0.13%
2019/08/14	1	62.60	1	63.00	62.10	0	9,019	0.00%
2019/08/08	0	0.00	1	62.30	62.40	-1	9,224	-0.01%
2019/08/06	1	60.70	0	0.00	61.20	1	9,323	0.01%
2019/08/05	5	61.28	0	0.00	61.10	5	9,370	0.05%
2019/08/02	1	60.30	0	0.00	60.80	1	9,463	0.01%
2019/08/01	1	62.90	0	0.00	63.00	1	9,370	0.01%
2019/07/30	2	63.65	2	63.90	63.30	0	9,468	0.00%
2019/07/23	3	67.37	0	0.00	67.50	3	9,997	0.03%
2019/07/22	0	0.00	6	67.20	67.30	-6	10,012	-0.06%
2019/07/18	1	64.90	17	66.44	65.10	-16	10,122	-0.16%
2019/07/17	1	66.40	1	67.00	67.00	0	10,026	0.00%
2019/07/16	1	66.90	1	67.40	67.00	0	10,032	0.00%
2019/07/12	1	65.40	1	65.70	65.50	0	9,921	0.00%
2019/07/11	0	0.00	1	65.70	65.50	-1	9,976	-0.01%
2019/07/10	0	0.00	5	65.00	64.80	-5	9,919	-0.05%
2019/07/08	0	0.00	1	65.00	65.00	-1	10,023	-0.01%
2019/07/03	7	64.73	6	64.80	64.60	1	10,040	0.01%
2019/07/02	6	65.20	0	0.00	65.60	6	9,969	0.06%
2019/07/01	5	65.06	2	63.60	64.90	3	9,925	0.03%
2019/06/28	6	60.73	0	0.00	60.50	6	9,612	0.06%
2019/06/27	1	61.40	2	61.40	61.50	-1	9,646	-0.01%
2019/06/26	3	60.50	3	60.77	60.80	0	9,660	0.00%
2019/06/25	8	60.66	4	60.45	60.40	4	9,666	0.04%
2019/06/24	2	60.80	6	61.13	61.10	-4	9,635	-0.04%
2019/06/21	17	62.48	8	61.80	60.80	9	9,674	0.09%
2019/06/20	4	61.23	10	61.60	61.80	-6	9,584	-0.06%
2019/06/19	2	59.20	3	58.53	59.20	-1	9,430	-0.01%
2019/06/18	4	57.30	3	57.43	57.00	1	9,376	0.01%
2019/06/12	1	57.20	3	57.40	58.00	-2	9,981	-0.02%
2019/06/11	6	57.75	2	57.45	57.30	4	9,965	0.04%
2019/06/10	3	56.77	5	56.76	57.60	-2	9,804	-0.02%
2019/06/06	1	55.00	0	0.00	55.10	1	9,743	0.01%
2019/06/05	1	57.10	1	56.70	56.60	0	9,652	0.00%
2019/06/04	2	56.85	2	56.90	55.80	0	9,555	0.00%
2019/05/31	1	58.30	2	58.70	58.30	-1	9,479	-0.01%
2019/05/27	0	0.00	6	53.52	54.70	-6	9,378	-0.06%
2019/05/23	7	55.64	2	56.40	55.60	5	9,259	0.05%
2019/05/22	2	62.85	0	0.00	61.60	2	8,835	0.02%
2019/05/21	4	61.88	1	62.40	62.70	3	8,704	0.03%
2019/05/20	2	63.45	0	0.00	63.00	2	8,563	0.02%
2019/05/17	1	66.00	0	0.00	64.80	1	8,522	0.01%
2019/05/16	1	68.10	0	0.00	67.30	1	8,512	0.01%
2019/05/15	1	69.10	2	69.20	68.80	-1	8,547	-0.01%
2019/05/14	1	64.00	2	65.40	68.20	-1	8,587	-0.01%
2019/05/13	0	0.00	3	68.70	67.60	-3	8,553	-0.04%
2019/05/09	0	0.00	6	70.90	71.70	-6	8,565	-0.07%
2019/05/08	4	72.25	2	72.35	72.10	2	8,627	0.02%
2019/05/07	1	73.10	1	73.40	73.00	0	8,588	0.00%
2019/05/06	17	71.34	15	71.69	72.10	2	8,464	0.02%
2019/05/03	6	72.40	7	72.04	72.70	-1	8,301	-0.01%
2019/05/02	14	72.04	10	71.83	71.30	4	8,258	0.05%
2019/04/29	2	70.25	5	70.80	70.10	-3	8,247	-0.04%
2019/04/26	8	71.86	13	71.48	71.30	-5	8,221	-0.06%
2019/04/25	3	72.37	3	72.50	72.50	0	8,158	0.00%
2019/04/24	7	71.83	3	71.97	71.20	4	8,092	0.05%
2019/04/23	2	70.40	0	0.00	70.30	2	8,014	0.02%
2019/04/22	6	71.08	3	71.03	71.00	3	7,933	0.04%
2019/04/18	1	70.60	1	71.90	69.40	0	7,908	0.00%
2019/04/16	4	70.85	4	70.23	71.00	0	7,812	0.00%
2019/04/15	2	68.40	0	0.00	69.00	2	7,722	0.03%
2019/04/09	1	73.00	0	0.00	72.20	1	7,665	0.01%
2019/04/08	1	74.00	0	0.00	73.10	1	7,654	0.01%
2019/04/01	2	72.30	7	72.37	72.50	-5	7,552	-0.07%
2019/03/26	5	71.50	0	0.00	71.00	5	7,478	0.07%
2019/03/21	1	75.80	1	75.10	75.00	0	7,272	0.00%
2019/03/20	1	75.10	2	75.55	75.50	-1	7,225	-0.01%
2019/03/07	0	0.00	2	67.80	67.80	-2	7,544	-0.03%
2019/02/27	0	0.00	1	67.50	67.50	-1	7,709	-0.01%
2019/02/15	0	0.00	1	68.80	68.50	-1	7,661	-0.01%
2019/02/14	0	0.00	1	68.20	68.00	-1	7,634	-0.01%
2019/02/11	0	0.00	0.1	67.80	67.80	-0.1	7,714	0.00%
2019/01/30	0	0.00	1	66.00	66.00	-1	7,873	-0.01%
2019/01/29	2	65.40	2	64.95	65.40	0	7,934	0.00%
2019/01/28	0	0.00	2	64.30	64.50	-2	7,957	-0.03%
2019/01/25	2	63.90	0	0.00	63.40	2	8,103	0.02%
2019/01/24	1	63.90	3	62.80	63.90	-2	8,265	-0.02%
2019/01/08	1	57.80	1	57.90	58.00	0	7,992	0.00%
2019/01/04	8	56.90	6	57.20	56.40	2	8,016	0.02%
2019/01/02	2	62.00	0	0.00	61.90	2	7,968	0.03%
2018/12/22	0	0.00	10	62.50	62.50	-10	8,295	-0.12%
2018/12/14	0	0.00	5	61.10	60.60	-5	8,772	-0.06%
2018/12/06	0	0.00	1	61.30	58.20	-1	8,607	-0.01%
2018/12/05	6	61.40	0	0.00	62.60	6	8,527	0.07%
2018/12/04	12	61.47	6	62.20	63.10	6	8,441	0.07%
2018/12/03	0	0.00	3	61.00	61.00	-3	8,220	-0.04%
2018/11/30	6	60.40	0	0.00	59.50	6	8,169	0.07%
2018/11/29	0	0.00	2	60.10	59.90	-2	8,257	-0.02%
2018/11/20	5	53.20	5	54.50	55.80	0	8,547	0.00%
2018/11/16	1	55.80	1	54.80	54.80	0	8,349	0.00%
2018/11/14	3	53.80	0	0.00	53.50	3	8,119	0.04%
2018/11/13	0	0.00	1	53.80	54.00	-1	8,069	-0.01%
2018/11/09	1	54.90	1	54.40	54.60	0	7,979	0.00%
2018/11/08	2	55.60	0	0.00	53.80	2	7,904	0.03%
2018/11/07	1	55.00	0	0.00	54.80	1	7,787	0.01%
2018/11/06	2	57.00	1	58.50	56.10	1	7,650	0.01%
2018/11/05	1.3	61.27	0	0.00	59.30	1.3	7,507	0.02%
2018/10/29	0	0.00	5	55.40	55.30	-5	6,984	-0.07%
2018/10/25	5	55.70	0	0.00	53.70	5	6,943	0.07%
2018/10/17	3	56.70	3	57.20	56.80	0	6,934	0.00%
2018/10/15	1	55.40	1	55.70	55.20	0	6,948	0.00%
2018/10/11	2	53.85	5	52.48	54.10	-3	7,002	-0.04%
2018/09/27	2	59.00	0	0.00	59.00	2	7,422	0.03%
2018/09/17	0	0.00	6	65.90	65.90	-6	7,262	-0.08%
2018/09/14	1	65.80	0	0.00	65.80	1	7,265	0.01%
2018/09/04	1	70.20	7	70.11	70.30	-6	6,672	-0.09%
2018/09/03	4.3	69.22	2	69.70	68.50	2.3	6,594	0.03%
2018/08/31	0	0.00	3	69.63	70.30	-3	6,509	-0.05%
2018/08/30	9.5	69.11	14	69.46	68.80	-4.5	6,386	-0.07%
2018/08/29	3	67.90	2	67.40	67.90	1	6,219	0.02%
2018/08/16	0	0.00	2	64.80	64.90	-2	6,473	-0.03%
2018/08/14	2	63.80	0	0.00	64.50	2	6,455	0.03%
2018/08/08	6	66.47	6	67.00	65.80	0	6,234	0.00%
2018/08/06	0	0.00	6	67.90	67.90	-6	6,283	-0.10%
2018/08/02	1	64.80	0	0.00	65.00	1	6,316	0.02%
2018/08/01	5	66.08	0	0.00	65.90	5	6,320	0.08%
2018/07/25	1	67.10	0	0.00	67.10	1	6,650	0.02%
2018/07/24	0	0.00	1	69.30	68.30	-1	6,579	-0.02%
2018/07/18	0	0.00	1.5	69.03	68.70	-1.5	6,582	-0.02%
2018/07/17	2	68.60	2	68.80	68.60	0	6,553	0.00%
2018/07/13	0.5	66.80	3	66.40	67.00	-2.5	6,415	-0.04%
2018/07/12	2	66.65	2	67.40	66.60	0	6,459	0.00%
2018/07/11	0	0.00	9	66.47	67.20	-9	6,367	-0.14%
2018/07/10	6	67.00	23	66.80	67.00	-17	6,380	-0.27%
2018/07/09	23	66.90	36	65.00	66.90	-13	6,331	-0.21%
2018/07/06	10	63.80	0	0.00	63.00	10	6,209	0.16%
2018/07/05	10	64.20	0	0.00	64.60	10	6,229	0.16%
2018/07/04	1	65.10	108	65.63	64.40	-107	6,281	-1.70%	大賣/鉅額交易
2018/07/03	0	0.00	25	64.17	63.50	-25	6,254	-0.40%
2018/07/02	1	63.60	20	64.30	63.30	-19	6,272	-0.30%
2018/06/26	22	62.06	1	60.10	60.10	21	6,554	0.32%
2018/06/25	1	63.70	1	63.80	63.70	0	6,651	0.00%
2018/06/22	1	63.00	0	0.00	63.60	1	6,929	0.01%
2018/06/19	10	63.56	1	62.80	62.80	9	7,201	0.12%
2018/06/14	13	63.56	0	0.00	64.30	13	7,251	0.18%
2018/06/13	14	63.71	0	0.00	63.50	14	7,270	0.19%
2018/06/12	1	64.60	0	0.00	64.00	1	7,350	0.01%
2018/06/11	41	65.53	0	0.00	64.50	41	7,459	0.55%
2018/06/08	1	66.00	0	0.00	65.90	1	7,500	0.01%
2018/06/07	5	66.06	0	0.00	66.00	5	7,717	0.06%
2018/06/06	78	65.55	0	0.00	66.10	78	7,722	1.01%
2018/06/05	1	65.70	0	0.00	64.50	1	7,680	0.01%
2018/05/30	1	63.20	0	0.00	63.50	1	7,992	0.01%
2018/05/24	1	63.10	1	63.60	63.00	0	8,439	0.00%
2018/05/17	0	0.00	1	64.30	64.40	-1	9,066	-0.01%
2018/05/11	0	0.00	1	62.30	62.00	-1	9,289	-0.01%
2018/05/07	1	57.30	0	0.00	57.00	1	9,287	0.01%
2018/05/03	1	61.00	1	60.40	59.00	0	9,347	0.00%
2018/04/27	1	58.60	1	60.20	57.60	0	9,469	0.00%
2018/04/26	1	60.00	1	60.50	59.30	0	9,446	0.00%
2018/04/24	2	59.20	2	61.80	61.10	0	9,726	0.00%
2018/04/20	2	64.00	0	0.00	64.30	2	9,786	0.02%
2018/04/10	0	0.00	2	63.10	63.00	-2	10,095	-0.02%
2018/04/09	0	0.00	2	64.00	64.20	-2	9,980	-0.02%
2018/03/29	5	67.22	0	0.00	68.50	5	10,020	0.05%
2018/03/28	1	64.90	8	62.95	64.00	-7	9,747	-0.07%
2018/03/27	0	0.00	2	65.60	65.40	-2	9,494	-0.02%
2018/03/23	2	67.65	0	0.00	67.30	2	9,172	0.02%
2018/03/22	0	0.00	1	70.10	69.50	-1	9,149	-0.01%
2018/03/21	1	69.90	0	0.00	69.50	1	9,133	0.01%
2018/03/16	1	69.80	0	0.00	71.60	1	9,597	0.01%
2018/03/13	8	70.36	3	69.00	69.30	5	9,385	0.05%
2018/03/09	1	67.50	0	0.00	68.30	1	9,170	0.01%
2018/03/06	1	70.00	1	69.80	70.00	0	9,313	0.00%
2018/03/05	6	69.47	5	69.90	67.30	1	9,315	0.01%
2018/03/02	5	68.70	1	68.30	70.10	4	9,268	0.04%
2018/03/01	1	67.00	6	67.10	67.40	-5	9,158	-0.05%
2018/02/27	9	69.76	2	70.70	68.50	7	9,426	0.07%
2018/02/26	10	72.10	0	0.00	70.80	10	9,317	0.11%
2018/02/23	2	68.30	2	68.80	70.30	0	9,106	0.00%
2018/02/22	0	0.00	3	65.00	65.00	-3	8,887	-0.03%
2018/02/21	6	64.50	0	0.00	64.70	6	8,873	0.07%
2018/02/12	0	0.00	2	61.60	61.60	-2	8,805	-0.02%
2018/02/09	4	62.40	2	62.05	62.20	2	8,821	0.02%
2018/02/08	2	65.30	2	63.70	65.20	0	8,771	0.00%
2018/02/06	5	61.88	2	63.00	62.50	3	8,720	0.03%
2018/02/05	0	0.00	2	62.70	64.90	-2	8,674	-0.02%
2018/02/02	0	0.00	1	65.10	65.50	-1	8,663	-0.01%
2018/01/29	0	0.00	1	70.00	69.30	-1	8,766	-0.01%
2018/01/26	0	0.00	6	67.20	67.40	-6	8,731	-0.07%
2018/01/25	1	66.80	0	0.00	66.70	1	8,749	0.01%
2018/01/24	4	66.85	0	0.00	66.20	4	8,670	0.05%
2018/01/23	0	0.00	12	65.32	64.50	-12	8,576	-0.14%
2018/01/19	1	66.60	1	66.90	66.30	0	8,681	0.00%
2018/01/18	1	66.00	0	0.00	65.50	1	8,722	0.01%
2018/01/15	1	63.10	8	63.44	64.30	-7	8,858	-0.08%
2018/01/12	0	0.00	1	61.90	61.50	-1	8,642	-0.01%
2018/01/11	6	60.30	1	60.30	60.90	5	8,590	0.06%
2018/01/09	0	0.00	7	56.30	56.30	-7	8,517	-0.08%
2018/01/03	0	0.00	2	55.80	56.30	-2	9,327	-0.02%