頎邦 (6147)-群益金鼎-古亭券商分點個股進出

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
64.4
漲跌
▲0.7
漲幅
+1.10%
成交量
4,986張
產業
上櫃半導體類股
1168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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/11/21	1	62.70	1	63.40	64.40	0	2,255	0.00%
2024/11/20	0	63.40	0	0.00	63.70	0	2,192	0.00%
2024/11/19	0	0.00	3	63.99	64.00	-3	2,109	-0.14%
2024/11/18	0	0.00	1	62.99	63.00	-1	2,022	-0.05%
2024/11/15	2	60.90	0	0.00	60.90	2	1,973	0.10%
2024/11/14	0	61.20	6	61.00	61.00	-6	1,940	-0.31%
2024/11/13	0	62.20	0	0.00	61.90	0	1,905	0.00%
2024/11/12	0.1	62.35	0	0.00	62.50	0.1	1,879	0.00%
2024/11/08	0	63.90	0	0.00	63.90	0	1,818	0.00%
2024/11/01	0	63.10	0.4	63.33	63.50	-0.4	2,108	-0.02%
2024/10/30	0	63.25	0	0.00	63.30	0	2,189	0.00%
2024/10/29	1	63.51	0	0.00	63.70	1	2,264	0.05%
2024/10/25	1	64.31	0	0.00	64.60	1	2,397	0.04%
2024/10/23	0	0.00	0.2	64.85	64.90	-0.2	2,630	-0.01%
2024/10/22	4	64.55	0	0.00	64.20	4	2,700	0.15%
2024/10/21	0	0.00	0.4	64.26	64.30	-0.4	2,782	-0.02%
2024/10/09	6	65.90	0	0.00	65.60	6	2,950	0.20%
2024/10/08	4	66.50	0	0.00	65.60	4	2,950	0.14%
2024/10/07	2	66.30	4	66.80	66.90	-2	2,973	-0.07%
2024/10/04	4	66.50	0	0.00	66.40	4	2,990	0.13%
2024/09/30	0	0.00	6	66.70	66.50	-6	3,218	-0.19%
2024/09/27	0	0.00	2	66.30	66.50	-2	3,307	-0.06%
2024/09/26	2	65.90	0	0.00	66.10	2	3,318	0.06%
2024/09/25	2	66.30	2	66.30	66.00	0	3,333	0.00%
2024/09/23	2	65.90	2	66.30	65.30	0	3,377	0.00%
2024/09/20	2	65.90	0	0.00	65.50	2	3,392	0.06%
2024/09/19	0	0.00	6	66.80	66.30	-6	3,433	-0.17%
2024/09/16	0	0.00	0	66.30	66.70	0	3,498	0.00%
2024/09/12	0	0.00	0.2	65.60	65.30	-0.2	3,609	-0.01%
2024/09/09	2	65.40	0	0.00	66.00	2	3,687	0.05%
2024/09/04	6	65.60	0	0.00	65.30	6	3,963	0.15%
2024/09/02	0	0.00	7	67.09	67.30	-7	4,109	-0.17%
2024/08/30	0	0.00	1.2	66.72	66.90	-1.2	4,225	-0.03%
2024/08/29	6	65.90	0	0.00	66.10	6	4,351	0.14%
2024/08/27	2	65.60	0	0.00	66.00	2	4,650	0.04%
2024/08/23	3	65.03	0	0.00	65.20	3	4,978	0.06%
2024/08/20	0	0.00	1	66.40	65.70	-1	5,663	-0.02%
2024/08/19	0	0.00	0	65.85	66.10	0	6,096	0.00%
2024/08/16	1	65.10	0	0.00	65.10	1	6,236	0.02%
2024/08/15	0	0.00	0	65.45	65.00	0	6,296	0.00%
2024/08/14	0	0.00	4	65.00	65.10	-4	6,388	-0.06%
2024/08/12	0	0.00	0	64.70	65.20	0	6,503	0.00%
2024/08/09	0.2	64.14	0	0.00	64.20	0.2	6,531	0.00%
2024/08/07	0	0.00	0	63.15	64.00	0	6,696	0.00%
2024/08/05	1	60.43	0	0.00	62.00	1	6,816	0.02%
2024/08/01	2	64.00	0	0.00	65.30	2	6,639	0.03%
2024/07/31	1	63.60	0	0.00	63.70	1	6,594	0.02%
2024/07/29	1	64.70	1.1	65.46	64.60	-0.1	6,580	0.00%
2024/07/26	1.1	62.45	0	0.00	62.80	1.1	6,553	0.02%
2024/07/23	2.1	64.11	10	64.00	64.00	-7.9	6,495	-0.12%
2024/07/22	0.2	64.38	0	0.00	64.50	0.2	6,455	0.00%
2024/07/19	0	0.00	3	66.90	66.70	-3	6,386	-0.05%
2024/07/17	0	68.50	0	0.00	68.40	0	6,405	0.00%
2024/07/15	1.1	68.21	50	68.30	68.20	-48.9	6,595	-0.74%
2024/07/11	0	0.00	1	68.30	68.30	-1	6,650	-0.02%
2024/07/08	5	68.00	18	68.10	68.20	-13	6,698	-0.19%
2024/07/05	2	67.80	2	67.40	68.20	0	6,697	0.00%
2024/07/04	0	0.00	2	67.00	66.80	-2	6,664	-0.03%
2024/07/03	2.1	67.21	0	0.00	67.30	2.1	6,504	0.03%
2024/07/02	2	67.70	0	0.00	67.40	2	6,439	0.03%
2024/07/01	2	67.10	0	0.00	67.80	2	6,449	0.03%
2024/06/27	1	67.31	0	0.00	67.30	1	6,508	0.02%
2024/06/25	0.2	67.73	0	0.00	67.80	0.2	7,095	0.00%
2024/06/24	10	68.70	8	68.08	68.00	2	7,162	0.03%
2024/06/21	1.1	68.60	0	0.00	68.10	1.1	7,178	0.01%
2024/06/20	40	68.50	10	68.40	68.70	30	7,237	0.41%
2024/06/19	1	68.49	2	68.10	67.70	-1	7,343	-0.01%
2024/06/18	2	68.40	20	68.20	68.30	-18	7,401	-0.24%
2024/06/14	0	68.54	0	0.00	68.40	0	7,917	0.00%
2024/06/13	2	68.70	4	68.80	68.30	-2	7,988	-0.02%
2024/06/12	0	68.80	2	68.70	69.30	-2	7,974	-0.02%
2024/06/06	0	0.00	5	68.30	68.10	-5	8,148	-0.06%
2024/06/05	3	68.73	2	69.00	68.70	1	8,145	0.01%
2024/06/03	6	68.50	0.4	68.78	68.90	5.6	8,393	0.07%
2024/05/31	0	0.00	1	69.00	67.90	-1	8,314	-0.01%
2024/05/30	14.1	68.33	0	0.00	68.60	14.1	8,175	0.17%
2024/05/29	12	69.27	0	0.00	68.60	12	8,039	0.15%
2024/05/28	29	68.72	10	69.30	69.00	19	7,952	0.24%
2024/05/27	18.1	68.92	3.6	69.04	68.00	14.4	7,889	0.18%
2024/05/24	20.2	68.66	0	0.00	68.40	20.2	7,686	0.26%
2024/05/23	45.9	72.68	3	74.20	70.30	42.9	7,452	0.58%
2024/05/22	8	79.40	7.4	79.49	79.50	0.6	7,336	0.01%
2024/05/21	0	0.00	7	79.04	78.60	-7	7,207	-0.10%
2024/05/20	0	0.00	2	78.05	78.90	-2	7,173	-0.03%
2024/05/17	5	76.98	0	0.00	77.30	5	7,101	0.07%
2024/05/16	4.6	78.19	0	0.00	77.90	4.6	7,052	0.07%
2024/05/15	2.2	78.81	0.1	79.20	78.60	2.1	7,051	0.03%
2024/05/14	1	78.80	5	79.18	78.50	-4	7,069	-0.06%
2024/05/13	0	0.00	6.7	78.40	79.30	-6.7	7,021	-0.10%
2024/05/10	1	76.70	3	78.13	76.70	-2	6,947	-0.03%
2024/05/09	1	77.30	17.5	78.24	77.80	-16.5	6,878	-0.24%
2024/05/08	2	75.80	0	0.00	75.80	2	6,760	0.03%
2024/05/07	4	76.40	0	0.00	76.00	4	6,751	0.06%
2024/05/06	0	0.00	5	77.50	77.50	-5	6,713	-0.07%
2024/05/03	0	0.00	7	78.19	77.90	-7	6,684	-0.10%
2024/05/02	0	0.00	2	77.20	77.30	-2	6,632	-0.03%
2024/04/30	4	75.83	1	75.60	76.10	3	6,568	0.05%
2024/04/29	6.2	76.71	2	77.30	77.30	4.2	6,519	0.06%
2024/04/26	0	0.00	4	77.60	77.80	-4	6,469	-0.06%
2024/04/25	0	0.00	2	76.80	77.00	-2	6,459	-0.03%
2024/04/24	0	0.00	1	75.60	76.10	-1	6,467	-0.02%
2024/04/22	1	73.70	0	0.00	73.30	1	6,438	0.02%
2024/04/18	6	76.07	4	75.80	75.70	2	6,237	0.03%
2024/04/17	1	77.00	0	0.00	76.80	1	6,182	0.02%
2024/04/16	12	77.27	4	76.68	76.30	8	6,184	0.13%
2024/04/15	0	0.00	5	77.98	77.80	-5	6,135	-0.08%
2024/04/12	0	0.00	2	77.70	77.70	-2	6,146	-0.03%
2024/04/11	1	76.80	0	76.90	77.10	1	6,169	0.02%
2024/04/10	0	0.00	11	77.16	77.60	-11	6,233	-0.18%
2024/04/08	6	76.17	0	0.00	76.30	6	6,319	0.09%
2024/04/03	6	76.10	0	0.00	76.00	6	6,314	0.10%
2024/04/02	33.2	76.71	0	0.00	76.80	33.2	6,293	0.53%
2024/04/01	6	77.83	0	0.00	77.50	6	6,276	0.10%
2024/03/29	6	76.78	15.9	78.74	79.00	-9.9	6,260	-0.16%
2024/03/28	1	76.40	33.2	77.53	77.90	-32.2	5,909	-0.54%
2024/03/27	1	74.00	7.1	75.25	75.80	-6.1	5,749	-0.11%
2024/03/26	4	74.10	0	0.00	73.90	4	5,745	0.07%
2024/03/25	7.7	74.97	0.2	75.91	75.10	7.5	5,797	0.13%
2024/03/22	9.7	76.25	0	0.00	75.70	9.7	5,850	0.17%
2024/03/21	4.5	78.43	108	78.18	78.20	-103.6	5,888	-1.76%	大賣/鉅額交易
2024/03/20	14.9	80.31	2.2	78.98	77.60	12.7	5,965	0.21%
2024/03/19	4	80.05	26.2	80.17	78.50	-22.2	6,188	-0.36%
2024/03/18	1	76.40	20	77.05	77.40	-19	6,031	-0.32%
2024/03/15	13	76.59	0	0.00	76.50	13	6,014	0.22%
2024/03/14	20	77.22	10.2	78.39	77.50	9.8	5,953	0.16%
2024/03/13	14.7	78.54	17	78.32	79.00	-2.4	5,829	-0.04%
2024/03/12	15.1	77.07	47.1	77.17	76.80	-32	5,618	-0.57%
2024/03/11	0	0.00	10	74.94	75.70	-10	5,522	-0.18%
2024/03/08	39	76.31	24.3	76.53	75.40	14.7	5,481	0.27%
2024/03/07	20.2	74.34	2	73.60	74.60	18.2	5,104	0.36%
2024/03/06	2	72.70	7	73.30	73.80	-5	5,033	-0.10%
2024/03/05	1	72.30	4	72.43	72.80	-3	5,049	-0.06%
2024/03/04	0	0.00	9	72.21	72.90	-9	5,058	-0.18%
2024/03/01	0.6	71.90	0	0.00	71.30	0.6	5,042	0.01%
2024/02/29	13.2	71.21	0	0.00	71.00	13.2	5,009	0.26%
2024/02/27	2.8	72.29	1	73.10	71.70	1.8	4,957	0.04%
2024/02/26	1.1	73.66	9	73.51	73.70	-7.9	4,901	-0.16%
2024/02/23	34	74.61	35.2	74.75	74.00	-1.2	4,829	-0.03%
2024/02/22	24.1	71.80	0.2	71.75	71.60	23.9	4,518	0.53%
2024/02/21	0	70.70	0	71.40	71.10	0	4,489	0.00%
2024/02/20	0	70.90	0	0.00	70.40	0	4,458	0.00%
2024/02/19	1	70.90	32	70.53	71.00	-31	4,447	-0.70%
2024/02/16	5.1	70.10	20	70.20	70.00	-14.9	4,423	-0.34%
2024/02/15	6	69.67	0	0.00	69.60	6	4,372	0.14%
2024/02/05	7	70.97	0	0.00	71.00	7	4,309	0.16%
2024/02/02	1	71.10	0	0.00	71.30	1	4,281	0.02%
2024/02/01	6.1	71.13	0	0.00	71.40	6.1	4,233	0.14%
2024/01/31	2	71.10	2	72.15	72.00	0	4,209	0.00%
2024/01/30	0.1	72.10	0	0.00	71.60	0.1	4,194	0.00%
2024/01/29	5	72.60	0	0.00	72.60	5	4,192	0.12%
2024/01/26	3	73.20	0	0.00	73.20	3	4,196	0.07%
2024/01/25	1.4	74.30	0	74.20	73.90	1.4	4,201	0.03%
2024/01/23	2	74.20	0	0.00	74.20	2	4,222	0.05%
2024/01/22	0.1	73.40	4	73.60	73.50	-3.9	4,214	-0.09%
2024/01/19	1	73.50	0	0.00	73.50	1	4,239	0.02%
2024/01/18	2	72.50	0	0.00	73.00	2	4,239	0.05%
2024/01/17	0	0.00	2	73.60	73.00	-2	4,229	-0.05%
2024/01/16	1	72.70	0	0.00	73.70	1	4,199	0.02%
2024/01/15	2	72.20	4	72.70	73.80	-2	4,196	-0.05%
2024/01/12	2	72.60	0	0.00	72.60	2	4,185	0.05%
2024/01/10	4.1	71.70	0	0.00	71.80	4.1	4,167	0.10%
2024/01/08	2.6	73.20	42	73.05	72.80	-39.4	4,160	-0.95%
2024/01/05	0.1	74.10	6	74.43	74.50	-5.9	4,113	-0.14%
2024/01/04	1	73.80	1	74.90	74.50	0	4,072	0.00%
2024/01/03	0	0.00	8	73.81	74.30	-8	4,021	-0.20%
2024/01/02	1	73.30	2.2	73.15	73.80	-1.2	3,963	-0.03%
2023/12/27	6	73.22	0	0.00	72.90	6	3,858	0.16%
2023/12/26	21	71.99	0	0.00	72.30	21	3,821	0.55%
2023/12/25	20	72.50	0	0.00	72.30	20	3,766	0.53%
2023/12/22	0	0.00	2	72.70	73.30	-2	3,742	-0.05%
2023/12/21	1	72.70	0	0.00	73.50	1	3,659	0.03%
2023/12/20	1.3	73.59	0	0.00	74.00	1.3	3,558	0.04%
2023/12/19	10	72.30	3	74.07	72.60	7	3,435	0.20%
2023/12/18	6	76.33	8	75.84	75.30	-2	3,301	-0.06%
2023/12/15	28	77.92	7	76.59	76.80	21	3,202	0.66%
2023/12/14	10	76.82	38.5	77.90	78.70	-28.5	3,039	-0.94%
2023/12/13	4.1	73.12	10.3	72.99	73.80	-6.2	2,631	-0.23%
2023/12/12	0	0.00	3	71.17	71.40	-3	2,569	-0.12%
2023/12/11	1	69.40	0	0.00	70.00	1	2,546	0.04%
2023/12/08	1	69.70	0	0.00	69.80	1	2,584	0.04%
2023/12/07	2	69.95	0	0.00	70.00	2	2,654	0.08%
2023/12/01	2	72.00	0	0.00	72.00	2	2,966	0.07%
2023/11/30	0	0.00	1	71.40	72.00	-1	2,960	-0.03%
2023/11/29	2	71.30	1.1	70.93	71.30	0.9	2,913	0.03%
2023/11/28	0	0.00	2	71.05	71.00	-2	2,910	-0.07%
2023/11/24	0	0.00	2	70.00	70.00	-2	2,976	-0.07%
2023/11/23	2	69.70	0	0.00	69.80	2	2,981	0.07%
2023/11/22	0	0.00	5	69.60	69.50	-5	3,024	-0.17%
2023/11/21	0	0.00	1	69.90	69.80	-1	3,055	-0.03%
2023/11/15	5.2	70.19	0	0.00	69.90	5.2	3,118	0.17%
2023/11/14	0	0.00	1	70.00	70.00	-1	3,145	-0.03%
2023/11/10	0	0.00	7	70.10	69.90	-7	3,216	-0.22%
2023/11/07	0	0.00	1	70.00	70.10	-1	3,249	-0.03%
2023/11/02	0	0.00	6	68.87	69.40	-6	3,346	-0.18%
2023/11/01	1	68.00	1	68.80	68.70	0	3,351	0.00%
2023/10/31	0	0.00	1	68.70	68.00	-1	3,369	-0.03%
2023/10/27	4.2	67.78	0	0.00	67.50	4.2	3,386	0.12%
2023/10/26	2	68.20	1	69.00	68.20	1	3,433	0.03%
2023/10/25	2	69.15	0	0.00	68.90	2	3,596	0.06%
2023/10/24	0.3	68.69	0	0.00	69.20	0.3	3,614	0.01%
2023/10/23	2.4	70.33	5	70.12	69.10	-2.6	3,606	-0.07%
2023/10/20	0	0.00	3	68.67	69.00	-3	3,584	-0.08%
2023/10/19	0.3	68.40	1	68.40	68.20	-0.7	3,574	-0.02%
2023/10/18	1	66.80	1	67.60	67.80	0	3,586	0.00%
2023/10/17	0	0.00	1	67.90	67.90	-1	3,588	-0.03%
2023/10/16	2.1	66.80	0	0.00	66.80	2.1	3,604	0.06%
2023/10/13	1	67.20	1	67.50	67.50	0	3,598	0.00%
2023/10/11	3.1	67.33	0.3	67.10	66.80	2.8	3,656	0.08%
2023/10/04	0.1	68.10	0	0.00	68.20	0.1	3,715	0.00%
2023/10/02	3.1	68.40	0	0.00	68.70	3.1	3,742	0.08%
2023/09/27	0	0.00	20	67.90	67.90	-20	3,786	-0.53%
2023/09/26	1	68.80	0	0.00	68.10	1	3,797	0.03%
2023/09/25	11.1	68.01	0	0.00	68.50	11.1	3,791	0.29%
2023/09/22	12	67.83	10.4	68.69	68.50	1.6	3,771	0.04%
2023/09/21	1.2	67.98	4	68.00	67.90	-2.8	3,752	-0.07%
2023/09/20	24.6	69.34	1.3	69.52	69.00	23.3	3,746	0.62%
2023/09/19	0.4	71.45	0	0.00	71.00	0.4	3,677	0.01%
2023/09/18	2.2	71.65	0	0.00	71.30	2.2	3,642	0.06%
2023/09/15	20	72.35	4.2	71.86	71.30	15.8	3,624	0.44%
2023/09/14	1	71.20	0	0.00	71.00	1	3,558	0.03%
2023/09/13	4.2	71.44	0	0.00	71.20	4.2	3,548	0.12%
2023/09/12	1	71.40	21.2	71.81	71.50	-20.2	3,585	-0.56%
2023/09/11	3.1	70.21	21	71.07	70.90	-17.9	3,580	-0.50%
2023/09/08	6.3	70.75	0	0.00	70.90	6.3	3,587	0.17%
2023/09/07	1.7	71.95	2	71.90	71.50	-0.3	3,566	-0.01%
2023/09/06	14.5	71.59	6	71.62	72.00	8.5	3,501	0.24%
2023/09/05	1.3	69.62	0	0.00	70.10	1.3	3,326	0.04%
2023/09/04	1.2	69.13	0	0.00	69.80	1.2	3,351	0.04%
2023/09/01	8	68.84	0.4	69.00	69.20	7.6	3,398	0.22%
2023/08/31	2	69.90	2	70.50	69.80	0	3,404	0.00%
2023/08/30	0.1	68.80	0	0.00	69.00	0.1	3,317	0.00%
2023/08/28	16	69.17	2	69.05	68.90	14	3,370	0.42%
2023/08/25	5	68.10	4	67.82	68.20	1	3,328	0.03%
2023/08/24	0.1	67.50	0	0.00	67.20	0.1	3,303	0.00%
2023/08/22	11	66.11	0	0.00	66.30	11	3,310	0.33%
2023/08/21	3	66.67	0	0.00	66.70	3	3,297	0.09%
2023/08/18	5	67.80	12	68.93	67.80	-7	3,237	-0.22%
2023/08/17	1	68.10	3	68.50	68.70	-2	3,200	-0.06%
2023/08/16	0	68.10	0	0.00	68.00	0	3,166	0.00%
2023/08/14	0	0.00	0	67.40	67.00	0	3,157	0.00%
2023/08/11	0	0.00	1	67.90	67.80	-1	3,153	-0.03%
2023/08/10	0	0.00	1	67.50	67.40	-1	3,169	-0.03%
2023/08/09	24	66.90	0	0.00	67.00	24	3,141	0.76%
2023/08/08	0	0.00	8	68.96	69.10	-8	3,078	-0.26%
2023/08/04	0	0.00	10	67.90	68.40	-10	3,076	-0.33%
2023/08/02	10	67.50	2	66.90	67.40	8	3,072	0.26%
2023/08/01	2	67.90	2	68.00	68.20	0	3,055	0.00%
2023/07/31	10	69.65	8	69.56	69.40	2	3,017	0.07%
2023/07/28	3	69.20	3	69.33	69.40	0	2,937	0.00%
2023/07/27	2	66.60	2	66.60	67.40	0	2,771	0.00%
2023/07/25	1	66.20	1	66.00	66.10	0	2,856	0.00%
2023/07/24	0	0.00	50	66.20	66.30	-50	2,877	-1.74%
2023/07/21	1	66.60	12	65.58	66.70	-11	2,898	-0.38%
2023/07/20	10	66.20	0	0.00	66.70	10	2,958	0.34%
2023/07/19	0.4	66.95	3	66.60	66.70	-2.6	2,996	-0.09%
2023/07/18	0	0.00	1	66.60	66.80	-1	3,007	-0.03%
2023/07/17	2	66.40	1	66.40	66.50	1	2,986	0.03%
2023/07/13	5	65.00	12.3	65.48	64.90	-7.3	3,022	-0.24%
2023/07/12	0	0.00	2	63.80	64.40	-2	2,983	-0.07%
2023/07/07	10	63.30	0	0.00	63.90	10	2,988	0.33%
2023/07/06	9	64.31	0	0.00	63.80	9	3,002	0.30%
2023/07/05	4	63.75	1	64.00	63.60	3	3,024	0.10%
2023/07/04	1	63.70	5	63.30	62.90	-4	3,006	-0.13%
2023/07/03	5	63.30	0	0.00	63.30	5	2,997	0.17%
2023/06/30	5	63.00	0	0.00	63.10	5	3,030	0.17%
2023/06/27	0	0.00	2	62.40	62.90	-2	3,105	-0.06%
2023/06/26	1	62.40	6	62.70	62.30	-5	3,109	-0.16%
2023/06/21	1	62.90	0	0.00	63.00	1	3,110	0.03%
2023/06/20	10	62.70	7	62.84	62.70	3	3,121	0.10%
2023/06/19	52	64.31	0	0.00	64.20	52	3,057	1.70%
2023/06/16	7	64.64	10	64.68	64.90	-3	3,031	-0.10%
2023/06/15	2	69.50	3.1	69.47	69.60	-1.1	2,945	-0.04%
2023/06/14	2.1	69.81	53	70.00	69.60	-51	2,870	-1.78%
2023/06/13	1	69.80	0	0.00	69.80	1	2,824	0.04%
2023/06/12	0	0.00	1	69.60	69.80	-1	2,812	-0.04%
2023/06/09	0	0.00	2	69.75	69.90	-2	2,799	-0.07%
2023/06/08	5	69.68	1	69.70	69.70	4	2,794	0.14%
2023/06/07	3	69.40	0	0.00	69.50	3	2,785	0.11%
2023/06/06	6	69.28	1	68.90	69.40	5	2,817	0.18%
2023/06/05	1	68.60	0	0.00	68.60	1	2,817	0.04%
2023/06/02	0	0.00	0.1	68.00	67.60	-0.1	2,843	0.00%
2023/06/01	0	0.00	15	67.10	67.00	-15	2,872	-0.52%
2023/05/31	0	0.00	1.1	67.10	67.00	-1.1	2,905	-0.04%
2023/05/30	0.1	67.20	0	0.00	66.90	0.1	2,950	0.00%
2023/05/29	1.1	67.31	1	67.30	67.10	0.1	3,052	0.00%
2023/05/26	0	0.00	10	67.20	66.80	-10	3,078	-0.32%
2023/05/24	0	0.00	1	66.30	66.20	-1	3,165	-0.03%
2023/05/18	2	65.85	1	65.80	65.70	1	3,157	0.03%
2023/05/16	2	64.70	0	0.00	64.30	2	3,144	0.06%
2023/05/15	0	0.00	5	64.80	64.70	-5	3,120	-0.16%
2023/05/12	1	65.20	0	0.00	65.00	1	3,124	0.03%
2023/05/11	5	65.20	0	0.00	64.70	5	3,126	0.16%
2023/05/10	1	65.00	0	0.00	65.00	1	3,166	0.03%
2023/05/05	5	66.00	1	66.10	66.00	4	3,209	0.12%
2023/05/03	4	65.30	3	64.90	65.50	1	3,288	0.03%
2023/05/02	5	65.24	3	65.40	65.30	2	3,278	0.06%
2023/04/28	6	66.67	1	67.70	65.90	5	3,254	0.15%
2023/04/26	0	0.00	2	66.30	66.70	-2	3,108	-0.06%
2023/04/25	4	66.15	0	66.69	66.30	4	3,082	0.13%
2023/04/24	3	66.90	1	67.20	67.50	2	3,024	0.07%
2023/04/21	1	66.70	40	66.95	67.00	-39	3,016	-1.29%
2023/04/19	2	67.80	0	0.00	67.50	2	2,989	0.07%
2023/04/18	3	68.03	0	0.00	67.90	3	2,960	0.10%
2023/04/17	1	69.10	1	69.80	69.10	0	2,874	0.00%
2023/04/14	0	0.00	1	69.50	69.50	-1	2,845	-0.04%
2023/04/13	3	69.03	2	69.75	69.30	1	2,843	0.04%
2023/04/10	4	67.65	8	67.73	67.50	-4	2,756	-0.15%
2023/04/07	1	69.30	0	0.00	69.10	1	2,711	0.04%
2023/03/31	1	69.50	1	69.80	69.30	0	2,644	0.00%
2023/03/30	0	0.00	2	69.10	68.90	-2	2,608	-0.08%
2023/03/29	3	69.23	1	69.10	68.40	2	2,575	0.08%
2023/03/28	4	70.20	0	0.00	70.00	4	2,525	0.16%
2023/03/24	1	70.30	0	0.00	70.30	1	2,552	0.04%
2023/03/23	0	0.00	1	71.00	71.00	-1	2,533	-0.04%
2023/03/21	3	70.80	5	70.90	70.60	-2	2,463	-0.08%
2023/03/20	1	70.40	2	70.40	70.40	-1	2,441	-0.04%
2023/03/17	0	0.00	12	69.73	70.00	-12	2,425	-0.49%
2023/03/16	2	69.00	1	68.90	68.80	1	2,407	0.04%
2023/03/15	3	69.90	0	0.00	68.80	3	2,400	0.12%
2023/03/13	2.3	69.08	10	68.96	70.30	-7.7	2,356	-0.33%
2023/03/10	2	70.80	6	70.48	70.10	-4	2,326	-0.17%
2023/03/09	0	0.00	6	70.92	70.90	-6	2,292	-0.26%
2023/03/08	0	0.00	1	70.40	70.40	-1	2,200	-0.05%
2023/03/07	1	69.50	1	70.50	70.50	0	2,158	0.00%
2023/03/06	4	69.65	7.1	70.11	70.20	-3.1	2,104	-0.15%
2023/03/03	0	0.00	5	68.90	69.00	-5	2,012	-0.25%
2023/03/02	17	68.68	1	69.00	69.00	16	1,967	0.81%
2023/03/01	8	68.13	3	68.30	69.00	5	1,912	0.26%
2023/02/24	4	67.55	1	67.70	67.30	3	1,805	0.17%
2023/02/23	5	66.90	1	67.19	67.10	4	1,761	0.23%
2023/02/22	1	65.80	3	65.80	66.00	-2	1,712	-0.12%
2023/02/21	5	65.30	1	64.60	65.30	4	1,673	0.24%
2023/02/17	2	63.90	0	0.00	63.90	2	1,753	0.11%
2023/02/15	0	0.00	1	64.60	64.40	-1	1,796	-0.06%
2023/02/14	0	0.00	1	64.20	64.40	-1	1,806	-0.06%
2023/02/13	2	63.50	50	63.00	63.30	-48	1,847	-2.60%
2023/02/10	1	63.60	0	0.00	64.00	1	1,853	0.05%
2023/02/09	0	0.00	1	64.20	63.70	-1	1,877	-0.05%
2023/02/08	0	0.00	1	64.20	64.30	-1	1,849	-0.05%
2023/02/07	0	0.00	1	63.50	63.40	-1	1,778	-0.06%
2023/02/06	1	63.30	1	62.70	63.40	0	1,766	0.00%
2023/02/03	0	0.00	2.1	63.01	63.30	-2.1	1,753	-0.12%
2023/02/02	1	61.80	1	62.30	61.80	0	1,701	0.00%
2023/01/30	0	60.90	0	0.00	60.80	0	1,652	0.00%
2023/01/12	0	0.00	0	60.80	61.00	0	1,670	0.00%
2023/01/11	0	0.00	9	60.53	60.60	-9	1,673	-0.54%
2023/01/09	0	0.00	1	59.70	59.60	-1	1,684	-0.06%
2023/01/06	0	0.00	5	58.90	58.90	-5	1,672	-0.30%
2023/01/03	0	0.00	1	58.89	59.00	-1	1,732	-0.06%
2022/12/29	0	0.00	5	58.40	58.90	-5	1,700	-0.29%
2022/12/27	0	0.00	7	58.70	59.00	-7	1,690	-0.41%
2022/12/23	1	57.80	0	0.00	58.60	1	1,710	0.06%
2022/12/22	0	0.00	6	58.25	58.30	-6	1,737	-0.35%
2022/12/21	7	57.76	0	0.00	57.70	7	1,749	0.40%
2022/12/20	1	58.60	0	0.00	58.00	1	1,750	0.06%
2022/12/19	1	58.70	1	58.80	59.40	0	1,761	0.00%
2022/12/15	1	59.30	5	59.30	59.10	-4	1,735	-0.23%
2022/12/09	5	59.20	0	0.00	59.30	5	1,878	0.27%
2022/12/08	0	0.00	3	58.93	59.00	-3	1,874	-0.16%
2022/12/07	1	58.80	1	58.80	58.50	0	1,892	0.00%
2022/12/06	0	0.00	3	59.00	59.00	-3	1,892	-0.16%
2022/12/05	3	59.30	2	59.40	59.20	1	1,899	0.05%
2022/12/02	0	0.00	0.1	59.50	59.40	-0.1	1,936	0.00%
2022/12/01	1	58.60	3	58.87	58.90	-2	1,927	-0.10%
2022/11/30	0	0.00	1	58.50	58.20	-1	1,932	-0.05%
2022/11/29	2	57.40	0	0.00	57.80	2	1,930	0.10%
2022/11/22	2	58.00	0	0.00	58.80	2	1,961	0.10%
2022/11/17	4	58.73	8	58.80	59.30	-4	1,982	-0.20%
2022/11/16	15	59.60	5	59.48	59.50	10	1,979	0.50%
2022/11/14	2	57.80	2	57.80	57.70	0	1,904	0.00%
2022/11/11	0	0.00	1.1	57.50	57.50	-1.1	1,891	-0.06%
2022/11/10	0	0.00	6	56.90	57.10	-6	1,879	-0.32%
2022/11/09	0	0.00	2	57.00	57.20	-2	1,877	-0.11%
2022/11/07	3	56.10	0	0.00	56.20	3	1,884	0.16%
2022/11/01	0	0.00	1	54.30	54.60	-1	1,970	-0.05%
2022/10/31	0	0.00	13	53.48	54.40	-13	1,998	-0.65%
2022/10/28	1	52.40	1	52.50	52.60	0	1,993	0.00%
2022/10/26	0	0.00	2	53.10	52.90	-2	2,006	-0.10%
2022/10/25	0	0.00	15	53.37	52.80	-15	2,055	-0.73%
2022/10/24	12	53.38	2	53.50	53.60	10	2,059	0.49%
2022/10/21	2	53.85	0	0.00	53.30	2	2,057	0.10%
2022/10/19	2	54.10	20	53.40	53.10	-18	2,109	-0.85%
2022/10/18	5	53.70	3.1	53.23	53.70	2	2,116	0.09%
2022/10/14	0	0.00	1	50.30	50.30	-1	2,213	-0.05%
2022/10/13	0.1	49.45	0	0.00	49.45	0.1	2,365	0.00%
2022/10/11	1	50.30	0	0.00	50.20	1	2,558	0.04%
2022/10/07	0	0.00	14	51.90	52.00	-14	2,585	-0.54%
2022/10/06	20	52.20	0	0.00	52.00	20	2,641	0.76%
2022/09/28	1	50.00	0	0.00	50.00	1	2,880	0.03%
2022/09/26	0.1	51.50	5	51.16	51.30	-5	2,911	-0.17%
2022/09/20	0.1	54.10	0	0.00	53.80	0.1	3,052	0.00%
2022/09/19	2	53.90	0	0.00	53.90	2	3,051	0.07%
2022/09/16	1	54.90	11	55.39	54.90	-10	3,033	-0.33%
2022/09/15	0	0.00	1	55.90	55.80	-1	3,053	-0.03%
2022/09/13	1	56.20	0	0.00	56.20	1	3,116	0.03%
2022/09/06	1	55.20	0	0.00	55.10	1	3,244	0.03%
2022/09/05	0	0.00	1	55.70	55.60	-1	3,238	-0.03%
2022/09/02	0	0.00	1	56.20	56.20	-1	3,258	-0.03%
2022/09/01	1	56.80	0	0.00	56.60	1	3,253	0.03%
2022/08/30	1	56.90	0	0.00	56.90	1	3,266	0.03%
2022/08/29	3	56.60	0	0.00	56.80	3	3,287	0.09%
2022/08/26	0	0.00	3	57.63	57.70	-3	3,294	-0.09%
2022/08/25	1	56.90	0	0.00	57.20	1	3,293	0.03%
2022/08/23	1	56.40	0	0.00	56.50	1	3,308	0.03%
2022/08/22	1	57.40	0	0.00	57.00	1	3,307	0.03%
2022/08/19	10	57.25	0	0.00	57.30	10	3,297	0.30%
2022/08/18	1	56.70	1	56.60	56.80	0	3,308	0.00%
2022/08/16	0	0.00	2	56.60	56.50	-2	3,288	-0.06%
2022/08/15	0	56.60	1	56.80	56.60	-1	3,266	-0.03%
2022/08/12	0.5	56.50	1	56.20	56.20	-0.5	3,247	-0.02%
2022/08/11	0	0.00	1	55.70	55.40	-1	3,211	-0.03%
2022/08/09	2	55.45	2	55.10	55.90	0	3,244	0.00%
2022/08/05	0	0.00	3	55.37	55.30	-3	3,182	-0.09%
2022/08/04	1	54.30	1	54.50	54.70	0	3,169	0.00%
2022/08/02	1	54.50	0	0.00	54.50	1	3,149	0.03%
2022/08/01	4	55.60	2	55.35	55.60	2	3,115	0.06%
2022/07/28	2	54.35	2	54.30	54.10	0	3,111	0.00%
2022/07/27	0.1	54.40	0	0.00	54.10	0.1	3,122	0.00%
2022/07/26	0	0.00	1	54.40	54.30	-1	3,109	-0.03%
2022/07/25	0	0.00	1	55.40	55.40	-1	3,111	-0.03%
2022/07/22	0.1	54.92	0	0.00	55.80	0.1	3,117	0.00%
2022/07/21	7	54.96	3	54.23	55.20	4	3,108	0.13%
2022/07/20	4	54.75	6	54.57	54.90	-2	3,053	-0.07%
2022/07/19	4	59.65	0	0.00	59.90	4	2,925	0.14%
2022/07/18	3	58.90	6	58.70	59.80	-3	2,812	-0.11%
2022/07/15	3	57.37	20	57.10	57.60	-17	2,749	-0.62%
2022/07/14	1	55.50	0	0.00	56.00	1	2,729	0.04%
2022/07/13	21	55.73	1	55.60	55.20	20	2,705	0.74%
2022/07/08	6	56.95	6	57.25	57.60	0	2,699	0.00%
2022/07/07	2	55.30	0	0.00	56.00	2	2,654	0.08%
2022/07/06	4	55.95	0	55.80	54.60	4	2,617	0.15%
2022/07/01	1	57.50	1	58.00	57.50	0	2,655	0.00%
2022/06/30	3	60.03	1	61.00	59.30	2	2,660	0.08%
2022/06/29	4.5	62.27	1	62.20	61.80	3.5	2,613	0.13%
2022/06/28	5	63.60	0	0.00	63.30	5	2,601	0.19%
2022/06/27	11	64.48	1	64.60	64.60	10	2,607	0.38%
2022/06/24	2	64.35	0	0.00	64.20	2	2,609	0.08%
2022/06/23	2	64.50	5	63.92	64.40	-3	2,603	-0.12%
2022/06/22	0	0.00	6	64.93	64.80	-6	2,584	-0.23%
2022/06/21	0	66.60	1	66.10	66.70	-1	2,545	-0.04%
2022/06/20	2	66.45	0	0.00	66.00	2	2,607	0.08%
2022/06/17	3	66.57	0	0.00	68.30	3	2,609	0.12%
2022/06/16	1	68.20	1	68.60	67.50	0	2,543	0.00%
2022/06/15	2	68.00	0	0.00	68.00	2	2,556	0.08%
2022/06/14	2	68.10	0	0.00	68.40	2	2,600	0.08%
2022/06/13	3	68.40	0	0.00	68.10	3	2,668	0.11%
2022/06/10	1	69.30	0	0.00	69.30	1	2,721	0.04%
2022/06/09	3	69.67	1	69.50	69.70	2	2,752	0.07%
2022/06/08	0	0.00	0	69.90	69.80	0	2,781	0.00%
2022/06/07	0	0.00	2	70.15	70.10	-2	3,013	-0.07%
2022/06/06	0	0.00	0.1	69.70	69.60	-0.1	3,113	0.00%
2022/06/02	3	69.53	2	69.70	69.50	1	3,173	0.03%
2022/06/01	0	0.00	3	69.57	69.50	-3	3,312	-0.09%
2022/05/31	0.1	69.20	3	69.27	69.40	-3	3,431	-0.09%
2022/05/30	1.1	68.90	1	69.00	69.10	0.1	3,610	0.00%
2022/05/27	1	68.60	0	0.00	68.30	1	3,696	0.03%
2022/05/26	4	68.20	4	68.13	67.80	0	3,956	0.00%
2022/05/25	5	68.56	0	0.00	68.40	5	4,078	0.12%
2022/05/24	3	68.20	1	68.40	68.20	2	4,161	0.05%
2022/05/20	0	0.00	1	69.10	69.20	-1	4,213	-0.02%
2022/05/18	5	69.70	0	0.00	69.60	5	4,247	0.12%
2022/05/17	0	0.00	42	68.49	69.10	-42	4,244	-0.99%
2022/05/13	2	67.70	0	0.00	67.60	2	4,270	0.05%
2022/05/12	5	67.00	0	0.00	66.80	5	4,328	0.12%
2022/05/09	0	0.00	1	67.80	67.50	-1	4,427	-0.02%
2022/05/06	0	0.00	11	67.47	68.30	-11	4,459	-0.25%
2022/05/05	1	67.70	0	0.00	68.10	1	4,489	0.02%
2022/05/03	0	0.00	5	67.20	67.30	-5	4,581	-0.11%
2022/04/29	1	67.60	0	0.00	67.10	1	4,652	0.02%
2022/04/27	0	0.00	2	66.10	66.20	-2	4,755	-0.04%
2022/04/25	2	67.30	0	0.00	67.50	2	4,996	0.04%
2022/04/21	0	0.00	0	68.80	68.70	0	5,231	0.00%
2022/04/20	1	68.40	0	0.00	68.40	1	5,576	0.02%
2022/04/19	2	69.10	0	0.00	68.60	2	5,707	0.04%
2022/04/18	4	68.73	2	68.45	68.70	2	5,891	0.03%
2022/04/15	40	66.60	0	0.00	67.20	40	5,900	0.68%
2022/04/13	12	66.93	1	66.80	67.00	11	5,980	0.18%
2022/04/12	6	66.43	0	0.00	66.40	6	6,020	0.10%
2022/04/11	0	0.00	1	66.50	66.50	-1	6,035	-0.02%
2022/04/08	6	67.47	2	67.35	67.50	4	6,020	0.07%
2022/04/07	1	68.40	0	0.00	67.20	1	6,010	0.02%
2022/04/06	0	68.70	1	68.40	68.60	-1	5,998	-0.02%
2022/04/01	1	69.00	1	68.30	69.40	0	5,996	0.00%
2022/03/31	0	0.00	1	69.00	69.10	-1	6,024	-0.02%
2022/03/30	3.1	69.44	3	69.63	69.40	0.1	6,038	0.00%
2022/03/29	5	70.06	0	0.00	69.70	5	6,019	0.08%
2022/03/28	1	69.80	1	70.00	70.10	0	6,014	0.00%
2022/03/25	1	70.90	5	70.90	70.60	-4	6,012	-0.07%
2022/03/24	0	0.00	4	71.20	71.50	-4	5,988	-0.07%
2022/03/23	6	71.38	5	71.80	71.20	1	6,099	0.02%
2022/03/22	9	71.68	0	0.00	71.90	9	6,060	0.15%
2022/03/21	1	71.30	0	0.00	71.30	1	6,057	0.02%
2022/03/18	2	70.85	6	70.87	71.80	-4	6,091	-0.07%
2022/03/17	18	70.67	0	0.00	70.90	18	6,092	0.30%
2022/03/16	4	69.18	2	69.20	69.10	2	6,106	0.03%
2022/03/15	7	69.69	0	0.00	69.50	7	6,110	0.11%
2022/03/14	3	71.20	2	71.40	71.00	1	6,116	0.02%
2022/03/11	1	71.10	1	70.90	71.30	0	6,124	0.00%
2022/03/10	33	71.64	13	71.46	71.20	20	6,140	0.33%
2022/03/09	0	0.00	9	70.82	71.60	-9	5,957	-0.15%
2022/03/08	2	68.20	0	0.00	68.90	2	5,926	0.03%
2022/03/07	14	70.03	4	69.10	69.10	10	5,954	0.17%
2022/03/04	9	71.79	1	71.90	71.10	8	5,901	0.14%
2022/03/03	4	72.63	6	72.52	72.60	-2	5,821	-0.03%
2022/03/02	4	70.75	0	0.00	70.90	4	5,710	0.07%
2022/03/01	2	70.95	15.2	71.14	71.00	-13.2	5,644	-0.23%
2022/02/25	1	68.80	11	68.45	68.90	-10	5,436	-0.18%
2022/02/24	14	66.77	3	67.10	66.80	11	5,384	0.20%
2022/02/23	1	68.70	0	0.00	68.70	1	5,384	0.02%
2022/02/22	61	68.47	2	68.30	68.30	59	5,427	1.09%
2022/02/21	0.2	68.80	0	0.00	69.50	0.2	5,524	0.00%
2022/02/18	0	0.00	1	68.50	68.90	-1	5,625	-0.02%
2022/02/16	1	68.20	0	0.00	68.00	1	5,908	0.02%
2022/02/15	0	0.00	3	68.37	67.90	-3	5,989	-0.05%
2022/02/14	2	67.90	0.3	68.20	68.10	1.7	6,058	0.03%
2022/02/11	0	0.00	2	69.35	69.30	-2	6,065	-0.03%
2022/02/10	7	69.54	3	69.10	69.70	4	6,133	0.07%
2022/02/09	3.3	69.05	0	0.00	69.00	3.3	6,181	0.05%
2022/02/08	6	68.93	7	69.09	68.90	-1	6,192	-0.02%
2022/02/07	1	67.60	0	0.00	67.80	1	6,251	0.02%
2022/01/26	0	0.00	3	68.50	67.90	-3	6,270	-0.05%
2022/01/25	4	68.60	0	0.00	68.00	4	6,349	0.06%
2022/01/24	17	68.25	9	68.80	68.70	8	6,324	0.13%
2022/01/21	1	69.30	0.2	69.19	69.00	0.8	6,414	0.01%
2022/01/20	3.2	68.59	7	69.51	70.00	-3.8	6,570	-0.06%
2022/01/19	2	70.00	9.6	69.99	69.10	-7.6	6,547	-0.12%
2022/01/18	7	69.69	7	70.47	70.00	0	6,512	0.00%
2022/01/17	1	69.70	7	69.04	69.80	-6	6,332	-0.09%
2022/01/14	0.3	68.90	7	67.87	68.20	-6.7	6,251	-0.11%
2022/01/13	12.3	69.03	6.2	69.05	69.00	6.1	6,178	0.10%
2022/01/12	1	68.20	2	67.70	68.00	-1	5,884	-0.02%
2022/01/11	3	67.40	26.3	67.74	67.90	-23.3	5,789	-0.40%
2022/01/07	1	66.80	0	0.00	66.40	1	5,575	0.02%
2022/01/06	0	0.00	1	66.40	66.90	-1	5,563	-0.02%
2022/01/05	1.1	66.52	0	0.00	66.50	1.1	5,612	0.02%
2022/01/04	0	0.00	10	66.60	66.50	-10	5,711	-0.18%
2022/01/03	1	66.90	0	0.00	66.80	1	5,891	0.02%
2021/12/30	3	66.40	0	0.00	66.70	3	5,912	0.05%
2021/12/28	1	67.30	1.1	67.29	66.90	-0.1	5,968	0.00%
2021/12/27	2	67.00	2	66.80	67.10	0	6,008	0.00%
2021/12/24	10	66.20	3	66.10	66.10	7	6,032	0.12%
2021/12/23	2	65.80	0	0.00	66.00	2	6,077	0.03%
2021/12/21	3.1	64.84	0	0.00	65.40	3.1	6,223	0.05%
2021/12/20	1	64.90	0	0.00	64.90	1	6,219	0.02%
2021/12/17	7	65.07	0	0.00	65.10	7	6,237	0.11%
2021/12/16	1	66.40	0	0.00	66.30	1	6,179	0.02%
2021/12/14	4	65.85	0	0.00	65.70	4	6,194	0.06%
2021/12/13	1.1	66.81	3	67.00	66.70	-2	6,159	-0.03%
2021/12/10	2	66.70	8	66.74	66.90	-6	6,196	-0.10%
2021/12/09	4.1	66.47	0	0.00	66.30	4.1	6,246	0.06%
2021/12/08	4	67.13	0	0.00	66.80	4	6,222	0.06%
2021/12/07	5.1	67.60	0	0.00	67.10	5.1	6,240	0.08%
2021/12/06	6	67.45	6	67.85	67.50	0	6,299	0.00%
2021/12/03	8.3	67.59	0	0.00	67.60	8.3	6,489	0.13%
2021/12/02	0	0.00	12	67.53	67.80	-12	6,877	-0.17%
2021/12/01	3	67.90	54	68.00	67.90	-51	8,230	-0.62%
2021/11/30	5	67.10	0	0.00	67.00	5	8,300	0.06%
2021/11/26	1	66.50	2.1	66.31	66.20	-1.1	8,647	-0.01%
2021/11/25	1	67.30	0	0.00	67.20	1	8,665	0.01%
2021/11/24	3	67.00	1	67.10	67.30	2	8,766	0.02%
2021/11/23	0	0.00	1.2	67.57	67.60	-1.2	8,957	-0.01%
2021/11/22	1	68.40	1.1	68.37	68.30	-0.1	8,989	0.00%
2021/11/19	1.1	67.33	0	0.00	67.30	1.1	9,026	0.01%
2021/11/18	4.1	67.28	0	0.00	67.20	4.1	9,051	0.05%
2021/11/17	8.1	66.52	1	66.50	66.90	7.1	8,947	0.08%
2021/11/16	14	67.11	1	66.80	66.80	13	8,857	0.15%
2021/11/15	7	68.24	5	68.00	68.20	2	8,763	0.02%
2021/11/12	1	66.60	22	66.76	66.70	-21	8,674	-0.24%
2021/11/11	10	65.50	0	0.00	64.90	10	8,625	0.12%
2021/11/09	0	0.00	4	66.35	66.00	-4	8,759	-0.05%
2021/11/08	3	66.03	9	65.91	65.90	-6	8,730	-0.07%
2021/11/05	0	65.00	7	65.46	65.80	-7	8,761	-0.08%
2021/11/04	2	65.30	2	65.70	65.20	0	8,919	0.00%
2021/11/03	2	64.45	2	64.75	65.20	0	9,095	0.00%
2021/11/02	46	65.62	1	65.10	63.60	45	9,371	0.48%
2021/11/01	13	65.03	0	0.00	65.10	13	9,820	0.13%
2021/10/29	3	64.57	0	0.00	64.30	3	10,157	0.03%
2021/10/28	24	65.23	0	0.00	65.20	24	10,080	0.24%
2021/10/27	0	0.00	2	64.20	64.50	-2	9,998	-0.02%
2021/10/26	5	63.60	1	63.40	63.20	4	10,238	0.04%
2021/10/25	1	62.90	4	62.90	63.10	-3	10,223	-0.03%
2021/10/22	5	62.12	1	61.80	63.40	4	10,272	0.04%
2021/10/21	4	62.80	11	62.45	62.00	-7	10,391	-0.07%
2021/10/20	3	62.87	0	0.00	62.50	3	10,371	0.03%
2021/10/19	1	62.50	0	0.00	62.60	1	10,431	0.01%
2021/10/15	2	62.00	0	0.00	62.10	2	10,594	0.02%
2021/10/14	1	61.50	0	0.00	61.10	1	10,699	0.01%
2021/10/13	2	60.85	0	0.00	61.00	2	10,799	0.02%
2021/10/08	10.5	64.00	5	64.36	63.30	5.5	11,163	0.05%
2021/10/07	8	65.93	2	65.80	65.90	6	11,005	0.05%
2021/10/06	2	65.00	0	0.00	64.60	2	11,053	0.02%
2021/10/04	1	65.79	3	65.50	65.00	-2	11,081	-0.02%
2021/10/01	3	67.00	0	0.00	67.30	3	11,063	0.03%
2021/09/30	0	0.00	1	67.50	67.50	-1	11,044	-0.01%
2021/09/29	0	68.20	1.5	68.00	67.20	-1.5	11,088	-0.01%
2021/09/27	1	71.20	0	0.00	70.80	1	10,972	0.01%
2021/09/22	1	70.30	2.4	70.02	70.50	-1.4	11,005	-0.01%
2021/09/17	1	71.30	0.1	71.90	71.60	0.9	11,223	0.01%
2021/09/16	5	71.80	0	0.00	71.80	5	11,224	0.04%
2021/09/15	4	71.98	4	72.28	71.80	0	11,200	0.00%
2021/09/14	4	73.28	0	0.00	72.70	4	11,146	0.04%
2021/09/13	3	73.87	0.2	73.70	73.70	2.8	11,062	0.03%
2021/09/09	2	73.70	1.2	73.70	73.50	0.8	10,992	0.01%
2021/09/08	11	73.35	2.1	74.46	73.30	8.9	10,921	0.08%
2021/09/07	19	75.24	1	74.10	74.40	18	10,732	0.17%
2021/09/06	41	83.04	52	82.79	78.00	-11	10,307	-0.11%
2021/09/03	14	79.91	15	80.26	81.10	-1	8,879	-0.01%
2021/09/02	19.1	79.29	18	79.71	79.40	1.1	8,739	0.01%
2021/09/01	9	79.23	24	78.60	80.40	-15	8,616	-0.17%
2021/08/31	12	76.37	8	77.01	77.10	4	8,442	0.05%
2021/08/30	17	77.01	12	76.92	77.00	5	8,363	0.06%
2021/08/27	6	73.48	14	74.46	75.80	-8	8,235	-0.10%
2021/08/25	5	72.64	4	72.70	72.50	1	7,914	0.01%
2021/08/24	2	73.80	0	0.00	73.60	2	7,814	0.03%
2021/08/23	1	74.50	2	74.60	74.50	-1	7,774	-0.01%
2021/08/20	9	73.20	2	73.25	73.20	7	7,784	0.09%
2021/08/19	1	73.70	1	74.20	73.10	0	7,799	0.00%
2021/08/18	1	74.70	0	0.00	75.00	1	7,769	0.01%
2021/08/17	2.2	74.11	1	73.80	73.60	1.2	7,721	0.02%
2021/08/16	2	71.90	4	72.75	73.90	-2	7,666	-0.03%
2021/08/13	5	76.34	2	75.80	73.60	3	7,604	0.04%
2021/08/11	2	76.95	7	75.89	76.10	-5	7,479	-0.07%
2021/08/10	5	76.42	5	77.44	77.60	0	7,395	0.00%
2021/08/09	127	80.36	82	78.87	78.40	45	7,253	0.62%	大買/
2021/08/06	6	81.12	7	81.47	80.90	-1	7,024	-0.01%
2021/08/05	28	80.02	68	79.49	80.20	-40	6,752	-0.59%
2021/08/04	23	78.50	45	78.41	79.30	-22	6,309	-0.35%
2021/08/03	0	0.00	1	75.80	76.00	-1	6,020	-0.02%
2021/08/02	4	74.83	28	75.51	75.30	-24	5,948	-0.40%
2021/07/30	64	74.78	13	75.07	75.00	51	5,915	0.86%
2021/07/29	0.4	72.30	0	0.00	72.70	0.4	5,731	0.01%
2021/07/28	20	70.30	10	71.00	71.40	10	5,731	0.17%
2021/07/27	2	73.90	6	74.25	73.30	-4	5,775	-0.07%
2021/07/26	0	0.00	10	73.50	72.90	-10	5,705	-0.18%
2021/07/23	1	73.30	1	73.30	72.10	0	5,714	0.00%
2021/07/22	1	71.00	0	0.00	71.40	1	5,670	0.02%
2021/07/21	51	70.52	1	70.50	69.70	50	5,620	0.89%
2021/07/20	6	75.20	0	0.00	74.30	6	5,503	0.11%
2021/07/19	15	76.87	3	76.57	76.70	12	5,366	0.22%
2021/07/16	5	77.44	9	77.79	77.70	-4	5,334	-0.07%
2021/07/15	16	77.26	20	77.36	77.20	-4	5,233	-0.08%
2021/07/14	1	74.40	0	0.00	74.40	1	4,848	0.02%
2021/07/13	2	74.25	3	75.00	73.90	-1	4,873	-0.02%
2021/07/12	1	74.90	65	74.69	74.70	-64	4,849	-1.32%
2021/07/09	0.1	73.70	0	0.00	72.90	0.1	4,783	0.00%
2021/07/08	7	74.19	1	73.80	73.80	6	4,827	0.12%
2021/07/06	4	73.58	3	73.00	73.30	1	4,837	0.02%
2021/07/05	0	0.00	1	72.50	72.50	-1	4,784	-0.02%
2021/06/30	2	71.40	4	71.30	72.00	-2	4,933	-0.04%
2021/06/29	8	72.59	11	72.22	71.90	-3	4,933	-0.06%
2021/06/28	7	72.40	6	72.72	72.80	1	4,940	0.02%
2021/06/25	0	0.00	1	70.20	70.20	-1	4,782	-0.02%
2021/06/24	1	69.80	1	69.90	70.00	0	4,811	0.00%
2021/06/23	1	69.80	4	69.73	69.60	-3	4,879	-0.06%
2021/06/21	0	69.00	5	69.00	69.10	-5	4,978	-0.10%
2021/06/18	1	69.00	0	0.00	69.00	1	5,103	0.02%
2021/06/17	0	70.20	10	70.20	70.60	-10	5,159	-0.19%
2021/06/16	1.1	69.74	2	70.50	70.00	-0.9	5,570	-0.02%
2021/06/15	8	70.00	0	0.00	70.20	8	5,934	0.13%
2021/06/10	2	70.30	3	70.03	70.50	-1	6,026	-0.02%
2021/06/09	6	69.65	4	70.05	69.20	2	6,028	0.03%
2021/06/08	2	70.20	5	69.96	70.80	-3	6,018	-0.05%
2021/06/02	3	68.10	0	0.00	68.20	3	6,293	0.05%
2021/06/01	2	68.25	0	0.00	68.20	2	6,438	0.03%
2021/05/28	10	68.20	2	67.95	68.20	8	6,787	0.12%
2021/05/27	2	66.60	0	0.00	66.00	2	6,957	0.03%
2021/05/26	1	66.80	0	0.00	67.30	1	6,957	0.01%
2021/05/24	0	0.00	5	64.82	65.10	-5	7,036	-0.07%
2021/05/21	1	64.30	0	0.00	64.50	1	7,126	0.01%
2021/05/20	23	64.71	21	65.35	64.40	2	7,215	0.03%
2021/05/18	5	63.80	2	66.15	66.50	3	7,226	0.04%
2021/05/14	0	0.00	2	66.20	66.60	-2	7,287	-0.03%
2021/05/13	0	0.00	2	65.60	65.20	-2	7,294	-0.03%
2021/05/12	6	65.37	8	64.87	64.50	-2	7,288	-0.03%
2021/05/11	1	68.60	10	66.70	67.10	-9	7,276	-0.12%
2021/05/10	0	0.00	3	70.90	71.00	-3	7,238	-0.04%
2021/05/07	2	70.75	0	0.00	71.00	2	7,429	0.03%
2021/05/06	10	71.13	1	73.10	70.60	9	7,469	0.12%
2021/05/05	3	71.23	20	71.10	70.40	-17	7,787	-0.22%
2021/05/04	1	71.10	1.4	69.17	71.60	-0.4	7,862	-0.01%
2021/05/03	6	75.45	18.8	75.31	73.90	-12.8	7,892	-0.16%
2021/04/29	7	77.64	1	78.00	77.40	6	7,910	0.08%
2021/04/28	15	77.73	4	77.78	78.20	11	7,975	0.14%
2021/04/27	0	0.00	3.4	76.70	76.90	-3.4	8,214	-0.04%
2021/04/26	0	0.00	10	76.70	76.90	-10	8,350	-0.12%
2021/04/23	2	75.15	1	75.20	76.00	1	8,475	0.01%
2021/04/22	0	0.00	27	75.28	75.20	-27	8,655	-0.31%
2021/04/21	1	77.60	88	77.26	77.50	-87	8,814	-0.99%
2021/04/20	4	77.02	414	77.01	76.60	-410	8,958	-4.58%	大賣/鉅額交易
2021/04/19	24	77.36	2	77.50	77.10	22	9,392	0.23%
2021/04/16	16	77.82	5	78.08	77.90	11	9,443	0.12%
2021/04/15	6	76.60	0	0.00	76.50	6	9,484	0.06%
2021/04/14	1	73.80	24	74.50	75.30	-23	9,628	-0.24%
2021/04/13	1	77.20	1	77.20	76.40	0	9,586	0.00%
2021/04/12	12	77.96	17	78.62	77.50	-5	9,552	-0.05%
2021/04/09	11.5	77.80	0	0.00	78.00	11.5	9,547	0.12%
2021/04/08	0	0.00	1	77.90	77.60	-1	9,492	-0.01%
2021/04/07	47	77.71	3	77.90	77.80	44	9,452	0.47%
2021/04/06	11	79.00	1	79.80	79.00	10	9,396	0.11%
2021/04/01	1	77.70	8	77.74	78.00	-7	9,316	-0.08%
2021/03/31	4	77.95	7	78.01	77.70	-3	9,285	-0.03%
2021/03/30	36	77.05	31	77.26	77.80	5	9,223	0.05%
2021/03/29	57	77.13	12.3	77.42	76.70	44.8	9,172	0.49%
2021/03/26	1	76.70	0	0.00	76.70	1	9,239	0.01%
2021/03/25	1	76.00	2.3	75.99	76.10	-1.3	9,189	-0.01%
2021/03/24	12	75.98	12	75.51	75.50	0	9,144	0.00%
2021/03/23	44.2	75.57	50.3	75.81	75.80	-6	9,116	-0.07%
2021/03/22	11.3	75.09	18	74.72	74.70	-6.8	9,009	-0.07%
2021/03/19	140.3	76.44	55.3	76.63	76.00	85	8,985	0.95%	大買/
2021/03/18	32.3	75.95	59.2	77.07	77.90	-26.9	8,602	-0.31%
2021/03/17	8.2	74.03	4	74.25	73.50	4.2	8,297	0.05%
2021/03/16	1	73.20	1	73.60	73.70	0	8,465	0.00%
2021/03/12	1	72.50	32	72.74	72.70	-31	8,634	-0.36%
2021/03/11	8	72.46	29	72.38	73.10	-21	8,692	-0.24%
2021/03/10	3	71.53	0	0.00	71.70	3	8,969	0.03%
2021/03/09	3	71.00	1	71.40	71.40	2	8,988	0.02%
2021/03/08	28	72.19	3	72.07	72.20	25	8,885	0.28%
2021/03/05	12	73.25	2	72.95	72.70	10	8,795	0.11%
2021/03/04	5	74.12	3	74.47	74.10	2	8,709	0.02%
2021/03/03	12	74.48	6	76.12	75.10	6	8,584	0.07%
2021/03/02	11	75.21	26	75.74	75.50	-15	8,370	-0.18%
2021/02/26	3	73.93	0	0.00	74.10	3	8,284	0.04%
2021/02/25	7	74.74	0	0.00	74.50	7	8,286	0.08%
2021/02/24	5	74.64	1	74.10	74.40	4	8,260	0.05%
2021/02/23	14	74.41	6	74.53	74.40	8	8,214	0.10%
2021/02/22	10	73.60	5	74.84	75.50	5	8,142	0.06%
2021/02/19	2	72.90	1	73.00	73.20	1	8,051	0.01%
2021/02/18	6	73.68	2	73.90	73.90	4	8,059	0.05%
2021/02/17	9	73.72	1	74.10	73.50	8	8,050	0.10%
2021/02/05	10	71.20	20	71.07	71.30	-10	7,963	-0.13%
2021/02/04	9	70.31	0	0.00	70.30	9	8,045	0.11%
2021/02/03	2	71.55	0	0.00	71.20	2	8,085	0.02%
2021/02/02	10	71.65	2	72.30	72.40	8	8,171	0.10%
2021/02/01	0	0.00	2	69.30	69.50	-2	8,259	-0.02%
2021/01/29	9	71.47	6	71.38	69.20	3	8,380	0.04%
2021/01/28	5	73.48	2	72.90	72.50	3	8,195	0.04%
2021/01/27	45	75.84	35	76.87	75.70	10	8,077	0.12%
2021/01/26	4	75.70	48	75.83	75.70	-44	7,652	-0.57%
2021/01/25	5	75.36	0	0.00	75.70	5	7,537	0.07%
2021/01/22	32	75.48	6	74.98	75.40	26	7,400	0.35%
2021/01/21	34	74.84	14	74.41	74.40	20	7,308	0.27%
2021/01/20	24	75.82	44	75.46	73.70	-20	7,247	-0.28%
2021/01/19	15	73.79	22	74.55	74.50	-7	6,991	-0.10%
2021/01/18	15.1	74.20	7	74.69	73.90	8.1	6,871	0.12%
2021/01/15	14	74.08	12	73.17	74.50	2	6,733	0.03%
2021/01/14	13	73.95	7	73.46	73.80	6	6,597	0.09%
2021/01/13	4	72.00	28	71.91	72.10	-24	6,359	-0.38%
2021/01/12	28	70.20	21	71.47	70.40	7	6,189	0.11%
2021/01/11	41	68.96	13.2	68.92	69.30	27.8	5,733	0.49%
2021/01/08	30	68.00	1	69.10	68.20	29	5,658	0.51%
2021/01/07	95	67.84	12	67.72	68.00	83	5,631	1.47%
2021/01/06	1.2	66.23	0	0.00	66.30	1.2	5,544	0.02%
2021/01/05	4	67.05	2.2	66.93	67.40	1.8	5,529	0.03%
2021/01/04	24	66.91	4.7	66.92	67.40	19.3	5,549	0.35%
2020/12/31	0	0.00	2	66.15	66.40	-2	5,526	-0.04%
2020/12/30	0.4	65.90	104	65.86	65.90	-103.6	5,566	-1.86%	大賣/鉅額交易
2020/12/29	1.2	65.88	0	0.00	65.80	1.2	5,641	0.02%
2020/12/28	6	66.40	10	66.41	66.40	-4	5,700	-0.07%
2020/12/25	0.2	66.20	0	0.00	66.20	0.2	5,808	0.00%
2020/12/24	6	66.30	8	65.84	65.70	-2	5,943	-0.03%
2020/12/23	3.2	66.16	1	65.70	65.70	2.2	6,053	0.04%
2020/12/22	13	67.35	13.2	67.11	66.30	-0.2	6,265	0.00%
2020/12/21	20	65.76	18.2	65.52	66.50	1.9	6,312	0.03%
2020/12/18	1.4	65.10	1	65.60	65.00	0.4	6,562	0.01%
2020/12/17	6	65.55	5	65.92	65.40	1	6,740	0.01%
2020/12/16	11	66.13	13	65.96	66.20	-2	6,843	-0.03%
2020/12/15	25	66.12	13	66.31	65.30	12	6,937	0.17%
2020/12/14	23	67.17	7	67.37	66.90	16	7,196	0.22%
2020/12/11	12	67.59	18	67.45	67.40	-6	7,464	-0.08%
2020/12/10	21	69.00	11	69.47	68.70	10	7,457	0.13%
2020/12/09	9	67.64	12	67.81	69.00	-3	7,231	-0.04%
2020/12/08	6	66.58	6	66.20	66.20	0	7,038	0.00%
2020/12/07	24	67.07	8	67.14	66.60	16	7,006	0.23%
2020/12/04	331	67.57	9	67.62	67.40	322	6,886	4.68%	大買/鉅額交易
2020/12/03	0	0.00	7	66.03	66.20	-7	6,546	-0.11%
2020/12/02	2	65.10	62	65.66	65.80	-60	6,477	-0.93%
2020/12/01	1	64.20	0	0.00	65.20	1	6,433	0.02%
2020/11/30	2	64.70	15	64.84	64.30	-13	6,390	-0.20%
2020/11/26	1	65.00	0	0.00	65.00	1	6,301	0.02%
2020/11/25	7	65.79	8	65.46	65.40	-1	6,267	-0.02%
2020/11/24	36	65.65	5	65.70	65.80	31	6,159	0.50%
2020/11/23	2	65.40	2	65.50	65.50	0	6,145	0.00%
2020/11/20	5	64.90	0	0.00	64.90	5	6,156	0.08%
2020/11/19	7	64.49	10	64.40	64.50	-3	6,148	-0.05%
2020/11/18	4	65.05	57	65.37	64.90	-53	6,152	-0.86%
2020/11/17	0	0.00	5	65.40	65.30	-5	6,139	-0.08%
2020/11/16	6	64.90	0	0.00	64.70	6	6,165	0.10%
2020/11/13	1	64.80	1	64.80	65.00	0	6,144	0.00%
2020/11/12	18	65.59	15	65.90	65.60	3	6,125	0.05%
2020/11/11	1	65.00	3	65.23	65.00	-2	6,016	-0.03%
2020/11/10	4	65.00	10	64.47	64.90	-6	5,943	-0.10%
2020/11/09	6	64.27	5	64.88	64.20	1	5,793	0.02%
2020/11/06	2	63.50	11	63.62	64.00	-9	5,608	-0.16%
2020/11/05	3	61.70	0	0.00	61.90	3	5,446	0.06%
2020/11/04	3	61.87	1	62.20	62.30	2	5,425	0.04%
2020/11/02	2	62.10	1	62.20	62.00	1	5,444	0.02%
2020/10/30	5	62.64	2	63.30	62.50	3	5,478	0.05%
2020/10/29	5	62.20	8	62.76	63.00	-3	5,497	-0.05%
2020/10/28	1	63.00	9	62.98	62.90	-8	5,606	-0.14%
2020/10/27	3	62.07	1	62.70	62.90	2	5,640	0.04%
2020/10/26	8	62.04	2	61.90	61.80	6	5,717	0.10%
2020/10/23	1	62.60	5	62.82	62.80	-4	5,800	-0.07%
2020/10/22	5	62.80	2	62.40	62.80	3	5,902	0.05%
2020/10/21	0	0.00	1	62.00	61.50	-1	5,936	-0.02%
2020/10/20	0	0.00	1	61.80	61.70	-1	6,041	-0.02%
2020/10/19	1	61.60	2	61.70	61.50	-1	6,278	-0.02%
2020/10/16	1	61.20	0	0.00	61.00	1	6,454	0.02%
2020/10/15	4	60.75	1	61.00	60.60	3	6,530	0.05%
2020/10/14	4	61.90	0	0.00	61.20	4	6,619	0.06%
2020/10/12	3	62.63	13	62.08	62.60	-10	6,671	-0.15%
2020/10/07	13	62.37	5	62.60	62.30	8	6,683	0.12%
2020/10/06	16	62.98	0	0.00	62.60	16	6,690	0.24%
2020/10/05	1	62.70	0	0.00	63.50	1	6,769	0.01%
2020/09/30	5	63.60	1	63.90	63.40	4	6,793	0.06%
2020/09/29	8	63.51	9	63.42	63.80	-1	6,767	-0.01%
2020/09/28	22	62.29	13	62.31	62.30	9	6,792	0.13%
2020/09/25	41	62.24	55	62.36	61.70	-14	6,828	-0.21%
2020/09/24	27	63.47	11	63.74	64.50	16	6,761	0.24%
2020/09/23	8	63.79	12	64.16	63.70	-4	6,709	-0.06%
2020/09/22	9	62.23	15	62.76	63.10	-6	6,519	-0.09%
2020/09/21	4	62.45	11	62.78	62.40	-7	6,430	-0.11%
2020/09/18	8	62.06	3	62.27	62.10	5	6,390	0.08%
2020/09/17	7	61.64	17	62.00	62.10	-10	6,440	-0.16%
2020/09/16	10.5	60.31	9	60.84	61.00	1.5	6,182	0.02%
2020/09/15	0	0.00	4	58.53	59.00	-4	5,942	-0.07%
2020/09/14	1	57.50	0	0.00	57.50	1	5,956	0.02%
2020/09/10	1	57.10	0	0.00	57.20	1	6,092	0.02%
2020/09/09	0	0.00	2	57.00	57.20	-2	6,143	-0.03%
2020/09/07	1	56.80	0	0.00	57.00	1	6,322	0.02%
2020/09/04	8	56.21	0	0.00	56.30	8	6,437	0.12%
2020/09/02	0	0.00	1	56.30	56.30	-1	6,662	-0.02%
2020/09/01	3	55.90	0	0.00	56.20	3	6,876	0.04%
2020/08/31	1	56.60	0	0.00	56.20	1	7,075	0.01%
2020/08/28	0	0.00	4	56.65	56.70	-4	7,139	-0.06%
2020/08/27	9	57.18	2	56.80	56.90	7	7,232	0.10%
2020/08/25	0	0.00	0.5	55.80	55.30	-0.5	7,306	-0.01%
2020/08/24	0	0.00	4.5	55.00	55.00	-4.5	7,378	-0.06%
2020/08/21	7	55.51	0	0.00	55.40	7	7,460	0.09%
2020/08/20	3	55.30	1	54.50	55.20	2	7,528	0.03%
2020/08/19	5.3	57.20	70	57.40	57.00	-64.7	7,581	-0.85%
2020/08/17	0	0.00	0.3	59.10	58.60	-0.3	7,938	0.00%
2020/08/14	12	57.28	0	0.00	57.70	12	8,121	0.15%
2020/08/13	2	57.40	0	0.00	57.50	2	8,175	0.02%
2020/08/10	5.3	58.41	1	58.10	58.50	4.3	8,498	0.05%
2020/08/07	1	58.30	0	0.00	58.30	1	8,783	0.01%
2020/08/06	0	0.00	3	59.00	58.80	-3	8,943	-0.03%
2020/08/05	0	0.00	29.5	59.09	59.10	-29.5	9,043	-0.33%
2020/08/04	0	0.00	4.1	58.91	59.00	-4.1	9,170	-0.05%
2020/08/03	34.1	58.44	5	58.52	58.20	29.1	9,516	0.31%
2020/07/31	3	60.00	2	60.35	59.90	1	9,528	0.01%
2020/07/30	14	59.96	6	60.37	60.30	8	9,559	0.08%
2020/07/29	5	57.80	4	57.85	58.70	1	9,761	0.01%
2020/07/28	79	57.16	8	57.10	56.70	71	10,312	0.69%
2020/07/27	4	58.15	5	58.20	57.90	-1	10,360	-0.01%
2020/07/24	22	59.39	0	0.00	59.10	22	10,314	0.21%
2020/07/23	6	60.73	16	60.96	60.20	-10	10,247	-0.10%
2020/07/22	28	64.78	46	64.59	65.40	-18	10,050	-0.18%
2020/07/21	1	64.30	0	0.00	64.30	1	9,878	0.01%
2020/07/20	17	64.35	0	0.00	64.10	17	9,873	0.17%
2020/07/17	1	65.50	13	65.29	65.30	-12	9,864	-0.12%
2020/07/16	1	65.60	0	0.00	65.80	1	10,082	0.01%
2020/07/15	6	66.00	0	0.00	65.70	6	10,334	0.06%
2020/07/14	7	65.93	4	65.85	65.70	3	10,418	0.03%
2020/07/13	0	0.00	30	65.30	65.80	-30	10,395	-0.29%
2020/07/10	25	65.32	34	65.31	65.10	-9	10,466	-0.09%
2020/07/09	15	67.27	2	67.10	66.90	13	10,336	0.13%
2020/07/08	1	66.90	5.1	67.23	67.60	-4.1	10,258	-0.04%
2020/07/07	43	67.14	3	67.13	66.70	40	10,186	0.39%
2020/07/06	39	67.61	2	67.85	68.00	37	10,039	0.37%
2020/07/03	12.5	66.87	53	66.78	66.90	-40.5	9,910	-0.41%
2020/07/02	1	65.40	14	65.72	65.90	-13	9,817	-0.13%
2020/07/01	7	64.24	2	64.15	64.30	5	9,704	0.05%
2020/06/30	58	64.58	14	64.39	64.30	44	9,635	0.46%
2020/06/29	2	63.90	0	0.00	64.20	2	9,556	0.02%
2020/06/24	24	63.65	36	63.71	64.00	-12	9,483	-0.13%
2020/06/23	1	63.00	6	63.07	63.10	-5	9,367	-0.05%
2020/06/22	3	62.83	7	62.99	62.90	-4	9,351	-0.04%
2020/06/19	0	0.00	5	62.62	62.90	-5	9,352	-0.05%
2020/06/18	0	0.00	3	62.33	62.30	-3	9,280	-0.03%
2020/06/17	1	61.70	3	61.77	61.70	-2	9,204	-0.02%
2020/06/16	4	61.68	1	62.00	61.90	3	9,236	0.03%
2020/06/15	9	61.33	10	61.34	61.00	-1	9,285	-0.01%
2020/06/12	21	59.47	21	60.42	61.00	0	9,248	0.00%
2020/06/11	4	61.35	11	61.36	60.70	-7	9,251	-0.08%
2020/06/10	23	61.46	11	61.53	62.00	12	9,156	0.13%
2020/06/09	6	62.25	5	62.30	61.90	1	9,132	0.01%
2020/06/08	3	63.03	16	63.11	63.10	-13	9,098	-0.14%
2020/06/05	4	62.58	50	62.45	62.80	-46	8,902	-0.52%
2020/06/04	1	61.20	1	61.50	61.50	0	8,719	0.00%
2020/06/03	13	61.34	9	61.31	61.40	4	8,688	0.05%
2020/06/02	5	61.34	2	61.40	61.30	3	8,577	0.03%
2020/06/01	6	61.70	2	61.70	61.70	4	8,496	0.05%
2020/05/29	6	61.28	80	61.29	61.40	-74	8,429	-0.88%
2020/05/28	7	61.40	4	61.25	60.90	3	8,383	0.04%
2020/05/27	3	61.00	2	61.25	61.40	1	8,324	0.01%
2020/05/26	2	61.20	37	61.23	61.10	-35	8,290	-0.42%
2020/05/25	14	60.31	6	59.93	60.70	8	8,155	0.10%
2020/05/22	8	60.68	20	60.52	60.20	-12	8,059	-0.15%
2020/05/21	44	59.20	9	59.64	59.70	35	7,789	0.45%
2020/05/20	7	58.56	41	58.50	58.40	-34	7,631	-0.45%
2020/05/19	10	58.73	1	59.00	58.80	9	7,618	0.12%
2020/05/18	8	58.38	0	0.00	58.20	8	7,609	0.11%
2020/05/15	7	58.90	12	59.27	58.90	-5	7,552	-0.07%
2020/05/14	36	59.29	14	59.73	58.10	22	7,383	0.30%
2020/05/13	9	60.71	23	60.64	60.80	-14	7,110	-0.20%
2020/05/12	43	61.11	13	61.36	61.30	30	6,963	0.43%
2020/05/11	18	61.55	6	61.83	61.40	12	6,866	0.17%
2020/05/08	11	61.03	51	60.85	60.80	-40	6,743	-0.59%
2020/05/07	57	59.37	4	59.28	59.50	53	6,377	0.83%
2020/05/06	29	59.16	11	59.36	59.00	18	6,287	0.29%
2020/05/05	45	58.80	15	58.56	59.20	30	6,175	0.49%
2020/05/04	112	58.67	42	58.51	59.00	70	5,859	1.19%	大買/
2020/04/30	17	55.73	18	55.03	56.60	-1	5,207	-0.02%
2020/04/29	2	54.20	3	54.20	54.20	-1	5,088	-0.02%
2020/04/28	6	54.08	0	0.00	54.00	6	5,101	0.12%
2020/04/27	0	0.00	6	54.00	54.10	-6	5,143	-0.12%
2020/04/24	0	0.00	2	52.90	53.00	-2	5,093	-0.04%
2020/04/23	8	52.69	11	53.21	52.60	-3	5,093	-0.06%
2020/04/22	4	52.50	1	52.90	52.60	3	5,010	0.06%
2020/04/21	36	54.32	13	54.00	53.10	23	4,869	0.47%
2020/04/20	46	57.53	12	57.71	57.30	34	4,575	0.74%
2020/04/17	20	55.46	3	55.23	56.00	17	4,292	0.40%
2020/04/16	1	53.80	1	54.30	54.40	0	4,181	0.00%
2020/04/15	6	54.12	1	54.50	53.80	5	4,173	0.12%
2020/04/14	5	54.46	3	54.20	54.20	2	4,077	0.05%
2020/04/13	3	53.80	0	0.00	53.60	3	4,114	0.07%
2020/04/09	0	0.00	6	53.37	53.40	-6	4,259	-0.14%
2020/04/08	5	53.64	0	0.00	53.60	5	4,296	0.12%
2020/04/07	18	52.13	5	51.90	52.60	13	4,269	0.30%
2020/04/06	5	50.10	0	0.00	50.60	5	4,187	0.12%
2020/03/25	1	49.40	2	49.25	49.40	-1	4,059	-0.02%
2020/03/24	2	46.65	0	0.00	46.75	2	4,033	0.05%
2020/03/13	1	52.20	1	54.60	54.60	0	4,334	0.00%
2020/03/12	0	0.00	5	54.80	54.70	-5	4,346	-0.12%
2020/03/10	0	0.00	1	57.00	57.70	-1	4,610	-0.02%
2020/03/09	1	58.40	1	58.00	57.60	0	4,873	0.00%
2020/03/06	3	59.23	0	0.00	59.30	3	4,868	0.06%
2020/03/05	0	0.00	2	59.80	59.80	-2	4,914	-0.04%
2020/03/04	0	0.00	1	58.40	58.90	-1	5,013	-0.02%
2020/03/03	3	59.00	0	0.00	58.70	3	5,164	0.06%
2020/03/02	2	58.30	5	58.30	58.20	-3	5,453	-0.06%
2020/02/27	9	59.07	9	58.53	58.50	0	5,706	0.00%
2020/02/26	6	59.52	1	59.80	59.30	5	5,731	0.09%
2020/02/25	9	59.31	9	59.42	59.90	0	5,712	0.00%
2020/02/24	6	59.62	9	59.59	59.60	-3	5,713	-0.05%
2020/02/21	8	60.20	0	0.00	60.00	8	5,704	0.14%
2020/02/20	1	60.30	0	0.00	60.40	1	5,729	0.02%
2020/02/19	14	60.45	2	60.80	60.30	12	5,715	0.21%
2020/02/18	1	60.30	0	0.00	60.50	1	5,718	0.02%
2020/02/17	4	61.70	4	61.50	61.10	0	5,721	0.00%
2020/02/14	1	61.30	0	0.00	61.70	1	5,692	0.02%
2020/02/13	8	61.43	6	62.23	61.00	2	5,677	0.04%
2020/02/12	4	62.05	7	62.17	62.00	-3	5,655	-0.05%
2020/02/11	2	61.40	1	61.30	61.50	1	5,653	0.02%
2020/02/10	1	59.60	0	0.00	60.00	1	5,684	0.02%
2020/02/07	9	60.62	0	0.00	60.60	9	5,717	0.16%
2020/02/06	0	0.00	3	61.10	61.50	-3	5,769	-0.05%
2020/02/05	2	60.80	0	0.00	60.70	2	5,954	0.03%
2020/02/04	11	59.93	2	60.40	60.80	9	6,003	0.15%
2020/02/03	3	58.80	0	0.00	59.40	3	6,032	0.05%
2020/01/31	6	60.50	0	0.00	60.60	6	6,006	0.10%
2020/01/30	4	61.43	0	0.00	60.30	4	6,060	0.07%
2020/01/20	10	65.70	4	65.53	65.60	6	5,989	0.10%
2020/01/17	7	65.51	1	65.80	65.70	6	6,026	0.10%
2020/01/16	6	65.75	1	66.20	65.80	5	6,075	0.08%
2020/01/15	2	66.55	3	66.77	66.60	-1	6,115	-0.02%
2020/01/14	1	66.60	0	0.00	66.50	1	6,184	0.02%
2020/01/13	0	0.00	2	66.30	66.10	-2	6,246	-0.03%
2020/01/09	0	0.00	3	65.07	65.50	-3	6,358	-0.05%
2020/01/08	0	0.00	10	64.35	64.00	-10	6,401	-0.16%
2020/01/07	4	64.30	1	64.20	64.30	3	6,423	0.05%
2020/01/06	11	65.65	7	64.90	64.80	4	6,394	0.06%
2020/01/03	0	0.00	2	68.10	67.20	-2	6,405	-0.03%
2020/01/02	0	0.00	11	68.02	68.40	-11	6,381	-0.17%
2019/12/31	4	67.60	11	67.41	67.20	-7	6,322	-0.11%
2019/12/30	5	67.50	6	67.58	67.40	-1	6,351	-0.02%
2019/12/27	0	0.00	4	67.55	67.70	-4	6,366	-0.06%
2019/12/26	4	67.15	3	67.00	67.20	1	6,365	0.02%
2019/12/24	10	66.00	8	65.84	65.70	2	6,444	0.03%
2019/12/23	2	66.35	1	66.50	66.20	1	6,485	0.02%
2019/12/20	5	67.04	0	0.00	66.80	5	6,508	0.08%
2019/12/19	0	0.00	21	67.25	67.30	-21	6,508	-0.32%
2019/12/18	0	0.00	9	67.88	67.50	-9	6,518	-0.14%
2019/12/17	3	67.10	17	67.17	67.20	-14	6,526	-0.21%
2019/12/16	15	66.91	7	67.09	66.40	8	6,471	0.12%
2019/12/13	3	64.80	0	0.00	66.10	3	6,351	0.05%
2019/12/12	3	65.80	0	0.00	65.30	3	6,471	0.05%
2019/12/11	5	65.58	1	65.70	65.80	4	6,678	0.06%
2019/12/10	0	0.00	10	66.00	66.10	-10	6,612	-0.15%
2019/12/09	7	65.47	13	65.99	66.10	-6	6,643	-0.09%
2019/12/06	5	66.00	2	65.90	65.00	3	6,611	0.05%
2019/12/05	1	65.30	15	65.13	65.50	-14	6,614	-0.21%
2019/12/04	2	63.60	12	63.63	63.90	-10	6,409	-0.16%
2019/12/03	2	62.20	0	0.00	62.50	2	6,279	0.03%
2019/12/02	5	62.50	13	62.24	62.30	-8	6,303	-0.13%
2019/11/29	9	63.51	9	63.00	62.80	0	6,357	0.00%
2019/11/28	15	63.07	28	63.22	63.40	-13	6,317	-0.21%
2019/11/27	35	61.86	18	62.70	62.60	17	6,228	0.27%
2019/11/26	5	62.70	23	62.37	62.30	-18	5,915	-0.30%
2019/11/25	2	61.75	6	61.43	61.90	-4	5,640	-0.07%
2019/11/20	4	60.35	0	0.00	60.30	4	5,715	0.07%
2019/11/19	5	60.84	0	0.00	60.60	5	5,754	0.09%
2019/11/18	0	0.00	7	61.79	61.80	-7	5,727	-0.12%
2019/11/15	0	0.00	5	61.18	61.50	-5	5,763	-0.09%
2019/11/14	1	60.00	2	60.15	60.00	-1	5,750	-0.02%
2019/11/13	7	60.43	4	60.33	60.40	3	5,748	0.05%
2019/11/12	0	0.00	4	60.25	60.30	-4	5,779	-0.07%
2019/11/11	2	60.30	9	60.29	60.10	-7	5,816	-0.12%
2019/11/08	0	0.00	1	61.40	61.10	-1	5,824	-0.02%
2019/11/07	2	61.05	0	0.00	60.70	2	5,840	0.03%
2019/11/06	0	0.00	4	62.10	61.60	-4	5,802	-0.07%
2019/11/05	5	62.54	2	62.45	62.20	3	5,800	0.05%
2019/11/04	8	62.54	6	62.50	62.60	2	5,761	0.03%
2019/11/01	18	61.20	5	61.00	61.10	13	5,616	0.23%
2019/10/31	0	0.00	1	60.50	60.40	-1	5,729	-0.02%
2019/10/30	0	0.00	6	60.47	60.70	-6	5,858	-0.10%
2019/10/29	5	60.40	4	60.55	59.90	1	5,913	0.02%
2019/10/28	2	61.45	5	61.36	61.20	-3	5,865	-0.05%
2019/10/25	6	61.48	1	61.50	61.20	5	5,863	0.09%
2019/10/24	27	61.82	48	61.83	62.00	-21	5,906	-0.36%
2019/10/23	9	61.04	24	60.96	61.10	-15	5,934	-0.25%
2019/10/22	1	61.00	3	60.57	60.30	-2	5,994	-0.03%
2019/10/21	1	60.40	0	0.00	60.60	1	6,022	0.02%
2019/10/18	4	59.10	18	59.41	59.60	-14	6,050	-0.23%
2019/10/17	3	58.13	0	0.00	58.50	3	6,041	0.05%
2019/10/15	4	57.70	5	58.00	57.70	-1	6,207	-0.02%
2019/10/14	1	57.80	0	0.00	57.30	1	6,316	0.02%
2019/10/09	11	57.10	0	0.00	57.00	11	6,355	0.17%
2019/10/08	1	57.80	1	57.60	57.50	0	6,326	0.00%
2019/10/04	0	0.00	1	59.20	59.20	-1	6,556	-0.02%
2019/10/03	3	59.10	12	58.98	58.90	-9	6,588	-0.14%
2019/10/02	16	59.10	0	0.00	59.20	16	6,596	0.24%
2019/10/01	2.2	58.09	0	0.00	58.40	2.2	6,620	0.03%
2019/09/27	5	57.60	12	57.74	57.50	-7	6,683	-0.10%
2019/09/26	2	58.50	0	0.00	58.10	2	6,755	0.03%
2019/09/25	10	58.49	1	58.50	58.40	9	6,888	0.13%
2019/09/24	11	59.29	35	59.30	58.80	-24	7,255	-0.33%
2019/09/23	7	58.67	9	58.60	58.60	-2	7,281	-0.03%
2019/09/20	39.3	58.85	19	58.87	58.50	20.3	7,282	0.28%
2019/09/19	1	60.10	1	59.70	59.80	0	7,180	0.00%
2019/09/18	0	0.00	1	59.60	59.70	-1	7,220	-0.01%
2019/09/17	73.3	59.82	4	59.70	59.50	69.3	7,192	0.96%
2019/09/16	17.2	61.53	31	61.16	61.00	-13.8	7,126	-0.19%
2019/09/12	2	63.90	2	63.90	63.40	0	7,180	0.00%
2019/09/11	4	63.15	76	63.06	63.50	-72	7,329	-0.98%
2019/09/10	1	63.00	0	0.00	63.00	1	7,299	0.01%
2019/09/09	18	64.08	6	64.60	63.20	12	7,261	0.17%
2019/09/06	12	64.48	6	64.95	64.30	6	7,277	0.08%
2019/09/05	80	64.66	7	64.66	64.10	73	7,245	1.01%
2019/09/04	6	63.80	8	63.80	63.80	-2	7,168	-0.03%
2019/09/03	4	63.63	7	63.43	63.40	-3	7,294	-0.04%
2019/08/30	2	62.30	13	62.38	62.60	-11	7,377	-0.15%
2019/08/29	2	61.10	1	61.40	61.20	1	7,448	0.01%
2019/08/28	8	60.71	0	0.00	60.90	8	7,596	0.11%
2019/08/27	22	60.55	3	60.90	60.50	19	7,664	0.25%
2019/08/26	7	60.94	1	60.80	60.60	6	7,810	0.08%
2019/08/23	2	61.80	1.1	62.16	62.30	0.9	7,845	0.01%
2019/08/22	9.1	62.40	1	62.30	61.90	8.1	7,863	0.10%
2019/08/21	5	62.06	0	0.00	62.20	5	7,882	0.06%
2019/08/20	28	62.94	2	63.40	62.50	26	8,046	0.32%
2019/08/19	1	62.70	4	62.85	63.20	-3	8,193	-0.04%
2019/08/16	4	61.98	12	62.42	62.00	-8	8,637	-0.09%
2019/08/15	15	61.29	1	61.00	61.20	14	8,810	0.16%
2019/08/14	4	62.28	2	62.80	62.10	2	9,019	0.02%
2019/08/13	9	61.83	7	61.86	61.60	2	9,115	0.02%
2019/08/12	18	62.47	11	62.59	62.50	7	9,207	0.08%
2019/08/08	0	0.00	18	62.46	62.40	-18	9,224	-0.20%
2019/08/07	2	61.80	4	62.13	61.80	-2	9,268	-0.02%
2019/08/06	10	59.70	1	59.80	61.20	9	9,323	0.10%
2019/08/05	28	61.09	0	0.00	61.10	28	9,370	0.30%
2019/08/02	16	60.99	0	0.00	60.80	16	9,463	0.17%
2019/08/01	5	63.12	0	0.00	63.00	5	9,370	0.05%
2019/07/31	4	62.73	1	63.50	63.10	3	9,303	0.03%
2019/07/30	7	63.46	10	63.20	63.30	-3	9,468	-0.03%
2019/07/29	4	64.95	8	65.00	64.80	-4	9,725	-0.04%
2019/07/26	13	64.48	0	0.00	64.60	13	10,007	0.13%
2019/07/25	1	64.50	0	0.00	64.70	1	10,123	0.01%
2019/07/24	0	0.00	6	67.38	67.30	-6	10,078	-0.06%
2019/07/23	0	0.00	1	67.40	67.50	-1	9,997	-0.01%
2019/07/22	17	67.00	4	67.13	67.30	13	10,012	0.13%
2019/07/19	4	66.48	3	66.30	66.40	1	10,063	0.01%
2019/07/18	3	65.67	0	0.00	65.10	3	10,122	0.03%
2019/07/17	2	66.40	1	66.20	67.00	1	10,026	0.01%
2019/07/16	1	67.00	16	67.05	67.00	-15	10,032	-0.15%
2019/07/15	14	65.81	1	65.90	66.00	13	9,885	0.13%
2019/07/12	7	65.47	2	65.50	65.50	5	9,921	0.05%
2019/07/11	3	66.23	14	65.66	65.50	-11	9,976	-0.11%
2019/07/10	3	64.80	0	0.00	64.80	3	9,919	0.03%
2019/07/09	3	64.63	0	0.00	64.70	3	9,934	0.03%
2019/07/08	1	65.00	0	0.00	65.00	1	10,023	0.01%
2019/07/05	1	64.80	3	64.90	64.90	-2	10,056	-0.02%
2019/07/04	1	64.50	2	64.00	64.80	-1	10,070	-0.01%
2019/07/03	3	64.50	1	65.10	64.60	2	10,040	0.02%
2019/07/02	19	65.20	5	65.08	65.60	14	9,969	0.14%
2019/07/01	12	63.91	11	63.90	64.90	1	9,925	0.01%
2019/06/28	0	0.00	1	60.90	60.50	-1	9,612	-0.01%
2019/06/27	4	61.65	0	0.00	61.50	4	9,646	0.04%
2019/06/25	8	60.99	2	60.10	60.40	6	9,666	0.06%
2019/06/24	2	61.05	0	0.00	61.10	2	9,635	0.02%
2019/06/21	1	61.80	19	61.88	60.80	-18	9,674	-0.19%
2019/06/20	9	61.28	24.2	61.44	61.80	-15.2	9,584	-0.16%
2019/06/19	0	0.00	15	59.00	59.20	-15	9,430	-0.16%
2019/06/18	0	0.00	1.2	57.38	57.00	-1.2	9,376	-0.01%
2019/06/14	6.1	57.50	0	0.00	56.30	6.1	9,938	0.06%
2019/06/13	1	57.80	0	0.00	58.10	1	9,936	0.01%
2019/06/12	0.1	58.20	4	57.35	58.00	-3.9	9,981	-0.04%
2019/06/11	12	57.83	2	58.15	57.30	10	9,965	0.10%
2019/06/10	0	0.00	2	57.50	57.60	-2	9,804	-0.02%
2019/06/06	2	55.50	4	55.33	55.10	-2	9,743	-0.02%
2019/06/05	2	56.75	6	56.95	56.60	-4	9,652	-0.04%
2019/06/04	14	56.69	2	56.45	55.80	12	9,555	0.13%
2019/06/03	2	57.35	2	57.70	57.30	0	9,476	0.00%
2019/05/31	6	58.68	1	57.60	58.30	5	9,479	0.05%
2019/05/30	0	0.00	3.2	55.54	56.00	-3.2	9,417	-0.03%
2019/05/29	2	54.70	4	55.10	55.10	-2	9,420	-0.02%
2019/05/28	7.2	54.86	0	0.00	54.60	7.2	9,400	0.08%
2019/05/27	1	54.00	0	0.00	54.70	1	9,378	0.01%
2019/05/24	3	55.90	10	56.50	55.60	-7	9,242	-0.08%
2019/05/23	50	56.98	16	56.32	55.60	34	9,259	0.37%
2019/05/22	16	63.04	14	62.87	61.60	2	8,835	0.02%
2019/05/21	23.2	61.49	3	61.93	62.70	20.2	8,704	0.23%
2019/05/20	2	63.00	7	63.99	63.00	-5	8,563	-0.06%
2019/05/17	6	65.40	38	65.27	64.80	-32	8,522	-0.38%
2019/05/16	5	67.78	3	68.13	67.30	2	8,512	0.02%
2019/05/15	3	69.47	0	0.00	68.80	3	8,547	0.04%
2019/05/14	3	66.03	3	67.20	68.20	0	8,587	0.00%
2019/05/13	9	68.57	1	68.20	67.60	8	8,553	0.09%
2019/05/10	3	70.70	43	71.43	70.30	-40	8,577	-0.47%
2019/05/09	4	71.70	0	0.00	71.70	4	8,565	0.05%
2019/05/08	4	72.28	0	0.00	72.10	4	8,627	0.05%
2019/05/07	22	73.09	3	73.13	73.00	19	8,588	0.22%
2019/05/06	22	70.02	6	71.60	72.10	16	8,464	0.19%
2019/05/03	1	71.10	27	72.69	72.70	-26	8,301	-0.31%
2019/05/02	11	71.55	6.2	72.20	71.30	4.8	8,258	0.06%
2019/04/30	0.2	70.20	0	0.00	70.00	0.2	8,171	0.00%
2019/04/29	20	71.46	20	70.28	70.10	0	8,247	0.00%
2019/04/26	1	71.60	2	71.40	71.30	-1	8,221	-0.01%
2019/04/25	2	72.20	2	72.50	72.50	0	8,158	0.00%
2019/04/24	0	0.00	1	72.00	71.20	-1	8,092	-0.01%
2019/04/23	1	70.00	1	70.30	70.30	0	8,014	0.00%
2019/04/18	0	0.00	0.1	69.60	69.40	-0.1	7,908	0.00%
2019/04/16	0.1	70.90	1	69.70	71.00	-0.9	7,812	-0.01%
2019/04/15	6	69.02	3	69.17	69.00	3	7,722	0.04%
2019/04/12	6	69.83	0	0.00	69.20	6	7,806	0.08%
2019/04/10	4	71.43	21	71.80	72.00	-17	7,716	-0.22%
2019/04/09	31	72.42	1	72.10	72.20	30	7,665	0.39%
2019/04/08	0	0.00	9	73.88	73.10	-9	7,654	-0.12%
2019/04/03	29	73.84	33	73.46	73.50	-4	7,618	-0.05%
2019/04/02	2	72.00	0	0.00	72.00	2	7,558	0.03%
2019/04/01	5	72.76	0	0.00	72.50	5	7,552	0.07%
2019/03/27	6	71.00	0	0.00	71.10	6	7,489	0.08%
2019/03/25	2	71.30	1	70.80	71.20	1	7,445	0.01%
2019/03/22	69	73.70	67	73.43	72.30	2	7,390	0.03%
2019/03/21	7	75.17	11	75.56	75.00	-4	7,272	-0.06%
2019/03/20	50	75.86	33	76.10	75.50	17	7,225	0.24%
2019/03/19	7	74.37	19.1	74.44	75.30	-12.1	7,156	-0.17%
2019/03/18	3	69.00	4	69.70	70.00	-1	6,847	-0.01%
2019/03/15	5	69.50	4	69.75	69.10	1	6,800	0.01%
2019/03/14	2	69.10	4	69.10	69.00	-2	6,800	-0.03%
2019/03/13	2	68.40	2	68.35	68.50	0	6,946	0.00%
2019/03/12	1	68.70	3	68.70	68.20	-2	7,133	-0.03%
2019/03/11	1	68.00	4	68.30	68.20	-3	7,398	-0.04%
2019/03/08	7	67.50	0	0.00	67.50	7	7,518	0.09%
2019/03/07	3	67.77	2	68.40	67.80	1	7,544	0.01%
2019/03/06	4	68.35	19	68.32	68.00	-15	7,654	-0.20%
2019/03/05	0	0.00	2	68.65	68.20	-2	7,669	-0.03%
2019/03/04	26	67.15	0	0.00	67.20	26	7,760	0.34%
2019/02/27	0	0.00	1	67.50	67.50	-1	7,709	-0.01%
2019/02/26	3	67.47	4	67.30	67.20	-1	7,679	-0.01%
2019/02/25	1	68.10	4	68.05	68.10	-3	7,671	-0.04%
2019/02/22	9	68.46	11	67.52	67.80	-2	7,692	-0.03%
2019/02/21	10	66.40	3	66.43	66.90	7	7,593	0.09%
2019/02/20	3	66.57	2	66.25	66.00	1	7,611	0.01%
2019/02/19	4	65.85	0	0.00	65.80	4	7,634	0.05%
2019/02/18	3	67.27	1	66.80	66.80	2	7,680	0.03%
2019/02/15	10	69.80	1	69.50	68.50	9	7,661	0.12%
2019/02/14	0	0.00	2	67.70	68.00	-2	7,634	-0.03%
2019/02/13	3	66.20	2	68.20	67.00	1	7,649	0.01%
2019/02/12	1	67.80	0	0.00	67.80	1	7,629	0.01%
2019/02/11	0	0.00	5	67.34	67.80	-5	7,714	-0.06%
2019/01/30	6	66.18	5	66.18	66.00	1	7,873	0.01%
2019/01/29	0	0.00	2	64.95	65.40	-2	7,934	-0.03%
2019/01/28	0	0.00	13	64.12	64.50	-13	7,957	-0.16%
2019/01/25	1	63.50	0	0.00	63.40	1	8,103	0.01%
2019/01/24	1	62.50	10	63.15	63.90	-9	8,265	-0.11%
2019/01/23	11	61.48	8	61.80	61.70	3	8,199	0.04%
2019/01/22	0	0.00	9	64.96	65.10	-9	7,988	-0.11%
2019/01/21	0	0.00	2	64.15	64.30	-2	7,936	-0.03%
2019/01/17	1	63.70	0	0.00	61.80	1	7,972	0.01%
2019/01/16	5	63.20	7	63.19	63.50	-2	7,960	-0.03%
2019/01/15	0	0.00	7	61.74	62.30	-7	7,913	-0.09%
2019/01/14	0	0.00	2	61.20	60.90	-2	7,925	-0.03%
2019/01/11	0	0.00	2	61.50	60.90	-2	7,973	-0.03%
2019/01/10	0	0.00	6	60.97	61.40	-6	7,984	-0.08%
2019/01/09	3	60.03	4.2	59.54	60.30	-1.2	8,001	-0.01%
2019/01/08	3	58.00	0	0.00	58.00	3	7,992	0.04%
2019/01/07	2.2	57.98	4	58.25	57.50	-1.8	7,979	-0.02%
2019/01/04	13	56.78	3	56.60	56.40	10	8,016	0.12%
2019/01/03	3	60.23	8	60.90	59.80	-5	8,023	-0.06%
2019/01/02	2	62.00	0	0.00	61.90	2	7,968	0.03%
2018/12/28	0	0.00	2	61.80	62.00	-2	8,044	-0.02%
2018/12/26	2	60.70	2	60.70	60.80	0	8,213	0.00%
2018/12/25	7	60.74	5	60.40	60.10	2	8,312	0.02%
2018/12/24	0	0.00	8	63.05	62.30	-8	8,307	-0.10%
2018/12/22	9	62.32	4	62.55	62.50	5	8,295	0.06%
2018/12/21	7	61.83	11	61.92	62.80	-4	8,358	-0.05%
2018/12/20	5	60.80	10	60.70	60.90	-5	8,558	-0.06%
2018/12/19	1	61.80	0	0.00	60.80	1	8,554	0.01%
2018/12/18	0	0.00	61	60.22	61.30	-61	8,578	-0.71%
2018/12/17	0	0.00	2	60.90	61.10	-2	8,657	-0.02%
2018/12/14	1	60.20	0	0.00	60.60	1	8,772	0.01%
2018/12/13	0	0.00	2	62.00	61.50	-2	8,770	-0.02%
2018/12/12	20	62.10	0	0.00	62.00	20	8,743	0.23%
2018/12/11	3	60.77	0	0.00	61.50	3	8,564	0.04%
2018/12/10	3	59.60	0	0.00	60.00	3	8,563	0.04%
2018/12/07	2	59.30	2	59.45	59.10	0	8,575	0.00%
2018/12/06	6	60.18	5	59.80	58.20	1	8,607	0.01%
2018/12/05	15	62.80	9	62.64	62.60	6	8,527	0.07%
2018/12/04	28	63.01	10	63.07	63.10	18	8,441	0.21%
2018/12/03	12	60.82	1	61.50	61.00	11	8,220	0.13%
2018/11/30	1	60.00	11	59.89	59.50	-10	8,169	-0.12%
2018/11/29	0	0.00	27	60.52	59.90	-27	8,257	-0.33%
2018/11/28	45	58.63	1	58.60	59.00	44	8,210	0.54%
2018/11/27	1	58.30	6	58.17	58.20	-5	8,238	-0.06%
2018/11/26	0	0.00	1	55.40	55.50	-1	8,183	-0.01%
2018/11/23	2	54.40	0	0.00	54.10	2	8,415	0.02%
2018/11/22	7	55.14	0	0.00	54.50	7	8,620	0.08%
2018/11/21	20	54.97	22	54.59	55.10	-2	8,614	-0.02%
2018/11/20	6	53.37	3	54.97	55.80	3	8,547	0.04%
2018/11/19	9	54.38	0	0.00	54.10	9	8,406	0.11%
2018/11/16	1	55.80	0	0.00	54.80	1	8,349	0.01%
2018/11/15	4	54.10	3	55.37	55.90	1	8,243	0.01%
2018/11/14	6	54.33	0	0.00	53.50	6	8,119	0.07%
2018/11/12	2	54.00	2	55.25	54.10	0	8,012	0.00%
2018/11/09	2	54.15	6	54.38	54.60	-4	7,979	-0.05%
2018/11/08	9	54.59	127	55.28	53.80	-118	7,904	-1.49%	大賣/鉅額交易
2018/11/07	8	54.88	3	54.90	54.80	5	7,787	0.06%
2018/11/06	21	59.80	0	0.00	56.10	21	7,650	0.27%
2018/11/05	1	61.80	0	0.00	59.30	1	7,507	0.01%
2018/11/02	2	60.20	4	61.00	61.40	-2	7,391	-0.03%
2018/11/01	100	59.09	7	58.97	61.10	93	7,228	1.29%
2018/10/31	8	57.25	1	57.90	56.80	7	6,983	0.10%
2018/10/30	1	55.80	0	0.00	56.50	1	6,977	0.01%
2018/10/29	0	0.00	2	53.65	55.30	-2	6,984	-0.03%
2018/10/25	1	53.70	0	0.00	53.70	1	6,943	0.01%
2018/10/23	0	0.00	4	58.60	58.00	-4	6,891	-0.06%
2018/10/22	1	57.90	5	58.30	59.70	-4	6,896	-0.06%
2018/10/17	16	55.89	2	56.70	56.80	14	6,934	0.20%
2018/10/16	0	0.00	21	55.02	54.80	-21	6,906	-0.30%
2018/10/15	10	55.50	0	0.00	55.20	10	6,948	0.14%
2018/10/11	3	54.10	6	51.48	54.10	-3	7,002	-0.04%
2018/10/08	3	54.27	3	54.43	55.00	0	7,013	0.00%
2018/10/05	2	58.10	4	56.10	55.10	-2	7,012	-0.03%
2018/10/03	5	59.60	0	0.00	58.80	5	7,203	0.07%
2018/10/01	0	0.00	8	60.81	60.70	-8	7,363	-0.11%
2018/09/28	1	58.80	0	0.00	59.00	1	7,398	0.01%
2018/09/27	4	60.15	0	0.00	59.00	4	7,422	0.05%
2018/09/26	2	61.60	2	61.20	61.20	0	7,261	0.00%
2018/09/21	7	60.66	0	0.00	61.00	7	7,262	0.10%
2018/09/20	11	61.77	15	61.41	61.00	-4	7,221	-0.06%
2018/09/19	3	63.67	0	0.00	63.10	3	7,113	0.04%
2018/09/18	33	64.42	0	0.00	64.20	33	7,138	0.46%
2018/09/17	1	65.90	0	0.00	65.90	1	7,262	0.01%
2018/09/14	1	65.80	0	0.00	65.80	1	7,265	0.01%
2018/09/13	6	65.00	30	65.25	65.60	-24	7,211	-0.33%
2018/09/12	0	0.00	1	66.80	65.20	-1	7,151	-0.01%
2018/09/11	5	64.46	19	65.08	67.50	-14	7,060	-0.20%
2018/09/10	5	65.60	2	65.20	66.00	3	6,972	0.04%
2018/09/07	1	68.40	0	0.00	68.40	1	6,897	0.01%
2018/09/06	5	69.34	2	69.85	70.20	3	6,824	0.04%
2018/09/05	1	69.80	1	70.90	70.00	0	6,777	0.00%
2018/09/04	0	0.00	5	70.00	70.30	-5	6,672	-0.07%
2018/09/03	28	69.18	18	69.77	68.50	10	6,594	0.15%
2018/08/31	6	68.60	2	69.35	70.30	4	6,509	0.06%
2018/08/30	18	70.28	7	69.30	68.80	11	6,386	0.17%
2018/08/29	0	0.00	6	67.07	67.90	-6	6,219	-0.10%
2018/08/24	0	0.00	5	63.90	64.40	-5	6,091	-0.08%
2018/08/23	0	0.00	1	65.00	64.50	-1	6,137	-0.02%
2018/08/21	0	0.00	2	64.05	64.10	-2	6,385	-0.03%
2018/08/20	2	63.25	0	0.00	63.10	2	6,436	0.03%
2018/08/17	5	64.70	0	0.00	64.00	5	6,465	0.08%
2018/08/16	3	62.37	3	63.33	64.90	0	6,473	0.00%
2018/08/15	2	63.40	0	0.00	63.30	2	6,466	0.03%
2018/08/14	0	0.00	6	64.57	64.50	-6	6,455	-0.09%
2018/08/13	3	64.50	2	67.50	63.50	1	6,418	0.02%
2018/08/10	2	65.90	5	65.64	66.90	-3	6,285	-0.05%
2018/08/08	1	66.60	1	67.20	65.80	0	6,234	0.00%
2018/08/07	1	67.60	0	0.00	67.00	1	6,244	0.02%
2018/08/06	1	68.10	1	68.30	67.90	0	6,283	0.00%
2018/08/03	0	0.00	9	66.19	66.90	-9	6,323	-0.14%
2018/08/02	1	64.90	27	64.58	65.00	-26	6,316	-0.41%
2018/08/01	3	66.37	7	66.51	65.90	-4	6,320	-0.06%
2018/07/31	1	65.60	0	0.00	65.80	1	6,390	0.02%
2018/07/30	0	0.00	3	66.90	66.30	-3	6,429	-0.05%
2018/07/27	0	0.00	5	66.70	67.50	-5	6,464	-0.08%
2018/07/25	6	66.72	1	67.00	67.10	5	6,650	0.08%
2018/07/24	15	67.28	1	67.40	68.30	14	6,579	0.21%
2018/07/23	29	67.21	1	66.70	67.00	28	6,593	0.42%
2018/07/20	9	69.18	1	69.30	67.60	8	6,600	0.12%
2018/07/19	5	68.38	3	69.20	69.20	2	6,575	0.03%
2018/07/18	7	69.09	21	68.65	68.70	-14	6,582	-0.21%
2018/07/17	19	67.96	0	0.00	68.60	19	6,553	0.29%
2018/07/16	2	67.80	3	67.67	67.20	-1	6,443	-0.02%
2018/07/13	4	66.83	11	67.41	67.00	-7	6,415	-0.11%
2018/07/12	5	67.94	2	68.35	66.60	3	6,459	0.05%
2018/07/11	3	65.47	7	66.80	67.20	-4	6,367	-0.06%
2018/07/10	9	66.24	8	66.95	67.00	1	6,380	0.02%
2018/07/09	3	64.80	19	66.26	66.90	-16	6,331	-0.25%
2018/07/05	0	0.00	1	64.70	64.60	-1	6,229	-0.02%
2018/07/04	4	64.78	2	65.70	64.40	2	6,281	0.03%
2018/07/02	0	0.00	2	63.70	63.30	-2	6,272	-0.03%
2018/06/29	2	61.20	0	0.00	63.30	2	6,310	0.03%
2018/06/26	1	60.00	0	0.00	60.10	1	6,554	0.02%
2018/06/20	0	0.00	3	63.30	63.40	-3	7,092	-0.04%
2018/06/19	2	63.35	0	0.00	62.80	2	7,201	0.03%
2018/06/14	1	64.50	0	0.00	64.30	1	7,251	0.01%
2018/06/13	1	63.90	0	0.00	63.50	1	7,270	0.01%
2018/06/11	0	0.00	5	66.20	64.50	-5	7,459	-0.07%
2018/06/08	0	0.00	5	65.90	65.90	-5	7,500	-0.07%
2018/06/06	3	67.00	2	66.60	66.10	1	7,722	0.01%
2018/06/05	1	65.40	1	64.90	64.50	0	7,680	0.00%
2018/06/01	1	62.40	0	0.00	62.60	1	7,776	0.01%
2018/05/29	1	67.00	0	0.00	64.90	1	8,167	0.01%
2018/05/23	1	65.30	1	64.50	62.60	0	8,792	0.00%
2018/05/22	0	0.00	1	64.60	63.60	-1	8,795	-0.01%
2018/05/14	3	63.77	6	63.23	64.40	-3	9,308	-0.03%
2018/05/11	0	0.00	1	62.50	62.00	-1	9,289	-0.01%
2018/05/08	0	0.00	1	59.30	59.80	-1	9,247	-0.01%
2018/05/07	3	57.40	0	0.00	57.00	3	9,287	0.03%
2018/05/04	1	58.50	0	0.00	58.80	1	9,340	0.01%
2018/04/27	10	57.90	0	0.00	57.60	10	9,469	0.11%
2018/04/25	1	60.50	0	0.00	59.60	1	9,596	0.01%
2018/04/24	0	0.00	6	63.72	61.10	-6	9,726	-0.06%
2018/04/19	10	64.00	0	0.00	64.60	10	10,048	0.10%
2018/04/18	0	0.00	1	64.50	63.70	-1	10,150	-0.01%
2018/04/17	0	0.00	4	64.10	64.50	-4	10,495	-0.04%
2018/04/16	1	62.00	0	0.00	62.00	1	10,372	0.01%
2018/04/10	2	62.95	0	0.00	63.00	2	10,095	0.02%
2018/04/09	5	64.08	0	0.00	64.20	5	9,980	0.05%
2018/04/03	2	65.00	0	0.00	64.40	2	9,903	0.02%
2018/04/02	1	67.40	0	0.00	66.30	1	9,875	0.01%
2018/03/31	2	67.10	0	0.00	67.10	2	9,895	0.02%
2018/03/29	0	0.00	19	66.19	68.50	-19	10,020	-0.19%
2018/03/28	7	63.61	2	64.00	64.00	5	9,747	0.05%
2018/03/27	15	65.01	4	65.02	65.40	11	9,494	0.12%
2018/03/26	0	0.00	1	68.00	66.60	-1	9,229	-0.01%
2018/03/23	2	67.25	1	67.40	67.30	1	9,172	0.01%
2018/03/22	6	70.60	5	70.60	69.50	1	9,149	0.01%
2018/03/21	5	70.00	0	0.00	69.50	5	9,133	0.05%
2018/03/20	0	0.00	2	69.10	69.00	-2	9,509	-0.02%
2018/03/16	10	70.30	15	70.96	71.60	-5	9,597	-0.05%
2018/03/15	1	70.90	6	71.20	71.20	-5	9,530	-0.05%
2018/03/14	15	69.98	2	70.30	70.20	13	9,456	0.14%
2018/03/13	27	70.71	24	69.74	69.30	3	9,385	0.03%
2018/03/12	0	0.00	1	69.00	68.00	-1	9,170	-0.01%
2018/03/09	1	67.70	0	0.00	68.30	1	9,170	0.01%
2018/03/08	6	69.25	2	68.60	68.30	4	9,212	0.04%
2018/03/07	1	69.60	0	0.00	68.30	1	9,197	0.01%
2018/03/06	2	70.00	6	69.85	70.00	-4	9,313	-0.04%
2018/03/05	1	69.00	2	69.90	67.30	-1	9,315	-0.01%
2018/03/02	1	67.30	9	67.03	70.10	-8	9,268	-0.09%
2018/03/01	11	69.05	10	67.80	67.40	1	9,158	0.01%
2018/02/27	1	68.80	0	0.00	68.50	1	9,426	0.01%
2018/02/26	2	70.70	10	71.72	70.80	-8	9,317	-0.09%
2018/02/23	27	68.84	8	69.49	70.30	19	9,106	0.21%
2018/02/22	2	64.40	2	64.70	65.00	0	8,887	0.00%
2018/02/12	2	61.65	0	0.00	61.60	2	8,805	0.02%
2018/02/08	2	65.30	2	64.95	65.20	0	8,771	0.00%
2018/02/07	0	0.00	2	65.10	63.30	-2	8,799	-0.02%
2018/02/06	2	61.10	10	61.80	62.50	-8	8,720	-0.09%
2018/02/05	8	64.49	19	63.06	64.90	-11	8,674	-0.13%
2018/02/02	0	0.00	13	65.25	65.50	-13	8,663	-0.15%
2018/02/01	2	65.75	0	0.00	65.10	2	8,771	0.02%
2018/01/31	0	0.00	41	66.45	67.40	-41	8,863	-0.46%
2018/01/30	8	67.86	60	68.82	66.10	-52	8,844	-0.59%
2018/01/29	1	69.20	4	69.73	69.30	-3	8,766	-0.03%
2018/01/26	30	67.50	15	67.43	67.40	15	8,731	0.17%
2018/01/25	1	66.90	4	66.65	66.70	-3	8,749	-0.03%
2018/01/24	9	65.94	4	66.70	66.20	5	8,670	0.06%
2018/01/23	5	67.50	1.1	66.70	64.50	3.9	8,576	0.05%
2018/01/22	20	66.20	3	66.37	66.80	17	8,594	0.20%
2018/01/19	1	67.10	6	66.30	66.30	-5	8,681	-0.06%
2018/01/18	2	66.50	4	66.10	65.50	-2	8,722	-0.02%
2018/01/17	2	63.70	0	0.00	64.50	2	8,627	0.02%
2018/01/16	36	64.58	9	64.52	65.00	27	8,693	0.31%
2018/01/15	20	62.70	33	63.57	64.30	-13	8,858	-0.15%
2018/01/12	0	0.00	3	61.80	61.50	-3	8,642	-0.03%
2018/01/11	0	0.00	9	60.59	60.90	-9	8,590	-0.10%
2018/01/09	4	56.65	5	57.70	56.30	-1	8,517	-0.01%
2018/01/08	0	0.00	5	57.30	58.00	-5	8,802	-0.06%
2018/01/05	1	56.90	2	57.10	57.10	-1	9,082	-0.01%
2018/01/04	0	0.00	3	56.80	57.00	-3	9,268	-0.03%
2018/01/03	0	0.00	4	56.03	56.30	-4	9,327	-0.04%
2018/01/02	1	55.60	0	0.00	55.60	1	9,338	0.01%