和碩 (4938)-華南永昌-民權券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
116.5
漲跌
▲1.0
漲幅
+0.87%
成交量
6,802張
產業
上市電腦週邊類股
1660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

和碩 (4938)籌碼相關－華南永昌-民權券商分點個股進出

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

華南永昌-民權券商分點個股進出
華南永昌-民權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
2024/06/13	0	0.00	0.2	115.00	116.50	-0.2	15,439	0.00%
2024/06/07	0	0.00	2	111.75	111.50	-2	15,714	-0.01%
2024/06/05	1	111.00	0	0.00	111.00	1	15,662	0.01%
2024/06/04	3	111.00	0	0.00	111.00	3	15,552	0.02%
2024/06/03	1	113.50	1	111.50	111.50	0	15,385	0.00%
2024/05/31	0	0.00	3	105.33	106.00	-3	15,048	-0.02%
2024/05/29	0.1	105.00	1	104.50	104.50	-0.9	14,754	-0.01%
2024/05/27	0	0.00	2	107.00	106.50	-2	14,628	-0.01%
2024/05/24	0	0.00	3	106.50	106.00	-3	14,517	-0.02%
2024/05/23	2	105.75	0	0.00	106.50	2	14,405	0.01%
2024/05/22	2	106.75	2	107.00	107.00	0	14,264	0.00%
2024/05/21	0	105.00	0	0.00	104.50	0	14,142	0.00%
2024/05/20	1	103.00	1.3	104.69	104.50	-0.3	13,993	0.00%
2024/05/16	1	101.00	9	101.11	101.50	-8	13,709	-0.06%
2024/05/15	1	101.50	0	101.50	100.50	1	13,660	0.01%
2024/05/14	4	101.99	2	101.50	101.00	2	13,646	0.01%
2024/05/13	1	99.90	1	99.20	99.40	0	13,435	0.00%
2024/05/07	6	99.83	0	0.00	99.80	6	13,394	0.04%
2024/05/06	0	0.00	6	99.57	99.60	-6	13,351	-0.04%
2024/05/03	0	98.50	4	98.20	97.10	-4	13,267	-0.03%
2024/05/02	1	95.40	1	96.20	96.40	0	13,249	0.00%
2024/04/25	3	94.90	0	0.00	94.70	3	13,407	0.02%
2024/04/24	0	0.00	2	96.70	96.70	-2	13,360	-0.01%
2024/04/23	2	94.90	0	0.00	94.70	2	13,435	0.01%
2024/04/19	3	95.10	3	95.80	94.80	0	13,453	0.00%
2024/04/18	0	0.00	1	96.50	96.60	-1	13,250	-0.01%
2024/04/17	0	0.00	1	96.60	96.40	-1	13,289	-0.01%
2024/04/16	0.5	95.50	0	0.00	95.40	0.5	13,217	0.00%
2024/04/15	0	0.00	1.2	99.65	98.70	-1.2	12,982	-0.01%
2024/04/12	3.2	99.00	3	99.00	98.30	0.2	12,865	0.00%
2024/04/10	0	101.00	1	100.50	101.00	-1	12,741	-0.01%
2024/04/09	2	101.00	0	101.00	100.50	2	12,653	0.02%
2024/04/08	3	101.33	3.2	100.84	101.00	-0.2	12,569	0.00%
2024/04/03	1	98.40	1	98.10	97.40	0	12,409	0.00%
2024/04/02	1	98.60	0	0.00	98.30	1	12,352	0.01%
2024/04/01	2.2	98.26	0	0.00	97.50	2.2	12,444	0.02%
2024/03/29	0	0.00	9.2	100.20	102.00	-9.2	12,305	-0.07%
2024/03/28	2	99.85	0	100.00	99.70	2	11,794	0.02%
2024/03/27	3.2	96.64	0.1	98.45	98.40	3.1	11,473	0.03%
2024/03/26	9	96.64	1	98.60	97.80	8	11,451	0.07%
2024/03/25	1	101.00	0.1	101.50	101.50	0.9	11,190	0.01%
2024/03/22	0	102.00	1.1	103.36	102.00	-1.1	10,988	-0.01%
2024/03/21	3	103.17	5	102.40	104.50	-2	10,738	-0.02%
2024/03/20	35	104.80	29.4	103.43	103.50	5.6	10,139	0.06%
2024/03/19	2.3	93.65	4	96.28	100.00	-1.7	8,878	-0.02%
2024/03/18	2	89.40	2	90.25	91.00	0	8,004	0.00%
2024/03/15	0	0.00	1	89.90	89.10	-1	7,842	-0.01%
2024/03/13	0	0.00	10	89.89	89.90	-10	7,542	-0.13%
2024/03/12	0	0.00	4	86.98	87.50	-4	7,197	-0.06%
2024/03/11	0	0.00	1	85.50	85.10	-1	7,121	-0.01%
2024/03/06	0	0.00	1.4	86.00	86.50	-1.4	6,997	-0.02%
2024/02/27	1	84.50	0	0.00	84.30	1	6,954	0.01%
2024/02/23	0	0.00	1.1	86.99	85.90	-1.1	6,926	-0.02%
2024/02/22	0	0.00	0.1	86.50	86.60	-0.1	6,984	0.00%
2024/02/21	0	0.00	2	85.60	85.90	-2	6,966	-0.03%
2024/02/01	0	0.00	1	83.90	84.10	-1	7,299	-0.01%
2024/01/31	0	0.00	3	82.80	82.70	-3	7,276	-0.04%
2024/01/24	4.2	87.21	11	86.25	86.10	-6.8	7,126	-0.10%
2024/01/23	10	82.40	0	0.00	83.50	10	6,876	0.15%
2024/01/19	1	82.10	0	0.00	82.60	1	6,812	0.01%
2024/01/17	3	80.97	0	0.00	80.80	3	6,811	0.04%
2024/01/16	1	81.90	0	0.00	81.80	1	6,705	0.01%
2024/01/15	0	0.00	1	83.40	82.40	-1	6,637	-0.02%
2024/01/11	2	82.55	0	0.00	82.50	2	6,663	0.03%
2024/01/05	0	0.00	12	84.00	83.90	-12	6,640	-0.18%
2024/01/04	1	84.50	15	85.10	84.60	-14	6,633	-0.21%
2024/01/03	1	85.40	0	0.00	85.90	1	6,624	0.02%
2023/12/29	1	85.70	0	87.40	87.30	1	6,566	0.01%
2023/12/28	0	0.00	0	88.20	88.20	0	6,480	0.00%
2023/12/27	0	0.00	23.2	89.00	89.50	-23.2	6,434	-0.36%
2023/12/26	0	87.01	4	87.59	88.00	-4	6,217	-0.06%
2023/12/25	0	0.00	1	86.80	86.80	-1	6,146	-0.02%
2023/12/22	1	85.10	2	85.65	85.80	-1	6,086	-0.02%
2023/12/20	1	85.90	3	85.83	86.50	-2	5,833	-0.03%
2023/12/19	1	84.90	1	85.00	85.00	0	5,606	0.00%
2023/12/18	0	0.00	1	85.30	85.50	-1	5,517	-0.02%
2023/12/13	0	0.00	1	84.30	84.80	-1	5,223	-0.02%
2023/12/12	1	82.90	2	83.05	83.10	-1	5,215	-0.02%
2023/12/11	3	81.93	3	82.20	82.50	0	5,183	0.00%
2023/12/07	4	81.35	0	0.00	81.10	4	5,228	0.08%
2023/11/30	1	81.20	0	0.00	81.20	1	5,375	0.02%
2023/11/29	0	0.00	10.2	81.41	81.70	-10.2	5,281	-0.19%
2023/11/27	0	80.80	2	80.80	80.80	-2	5,313	-0.04%
2023/11/22	2	81.20	0	0.00	81.00	2	5,469	0.04%
2023/11/21	9	81.83	3	81.80	81.90	6	5,630	0.11%
2023/11/20	22	80.94	1	81.50	81.10	21	5,878	0.36%
2023/11/17	1	80.10	3	80.60	80.80	-2	5,985	-0.03%
2023/11/15	2	80.00	0	0.00	80.00	2	6,078	0.03%
2023/11/14	0	0.00	5	79.00	79.50	-5	6,138	-0.08%
2023/11/02	0	77.07	0	0.00	77.20	0	6,767	0.00%
2023/10/17	1	77.20	8	79.11	77.00	-7	8,891	-0.08%
2023/10/16	0	0.00	1	78.00	77.60	-1	9,690	-0.01%
2023/10/12	1	78.50	1	79.00	78.90	0	12,173	0.00%
2023/10/05	0	0.00	1	77.70	77.70	-1	12,401	-0.01%
2023/09/28	1	77.00	0	0.00	76.60	1	12,507	0.01%
2023/09/26	0	0.00	1	76.30	76.00	-1	12,860	-0.01%
2023/09/22	4	76.80	0	0.00	77.00	4	13,190	0.03%
2023/09/20	1	77.30	0	0.00	77.00	1	13,295	0.01%
2023/09/18	0	0.00	4	77.70	77.30	-4	13,443	-0.03%
2023/09/15	0	0.00	2	78.00	78.10	-2	13,460	-0.01%
2023/09/14	0	0.00	7	77.57	77.50	-7	13,389	-0.05%
2023/09/13	5	76.20	0	0.00	76.80	5	13,514	0.04%
2023/09/12	1	76.70	5	76.70	76.70	-4	14,226	-0.03%
2023/09/11	6	75.30	0	0.00	74.90	6	14,315	0.04%
2023/09/04	0	0.00	3	77.30	77.30	-3	14,516	-0.02%
2023/09/01	0	0.00	2	78.00	77.70	-2	14,570	-0.01%
2023/08/30	0	0.00	1	78.40	78.50	-1	14,722	-0.01%
2023/08/29	0	0.00	1	78.00	78.30	-1	14,915	-0.01%
2023/08/28	0	0.00	12	79.28	78.70	-12	14,904	-0.08%
2023/08/25	1	79.30	11	79.54	78.90	-10	14,987	-0.07%
2023/08/24	2	79.50	3	80.03	80.10	-1	14,881	-0.01%
2023/08/23	0	0.00	3	78.50	78.70	-3	14,565	-0.02%
2023/08/22	0	0.00	2	77.90	77.80	-2	14,486	-0.01%
2023/08/21	1	77.20	0	0.00	76.70	1	14,343	0.01%
2023/08/18	1	77.30	0	0.00	76.90	1	14,225	0.01%
2023/08/10	6	75.33	1	75.50	76.10	5	13,824	0.04%
2023/08/09	0	0.00	1	78.10	78.40	-1	13,609	-0.01%
2023/08/07	2	76.60	0	0.00	76.70	2	13,417	0.01%
2023/08/02	1	76.90	0	0.00	75.80	1	13,195	0.01%
2023/07/31	2	76.30	1.3	76.37	76.40	0.7	12,942	0.01%
2023/07/27	0.1	77.70	4	78.40	77.50	-3.9	12,594	-0.03%
2023/07/26	1	80.30	0	0.00	78.80	1	12,450	0.01%
2023/07/25	6	80.30	4	80.80	80.20	2	12,303	0.02%
2023/07/24	22	78.98	7	79.63	78.80	15	11,989	0.13%
2023/07/21	3	76.30	5	76.52	76.60	-2	11,653	-0.02%
2023/07/20	3	76.00	1.1	77.93	76.10	1.9	11,433	0.02%
2023/07/19	30.1	79.55	2	77.65	76.80	28.1	11,091	0.25%
2023/07/18	22.6	86.06	13.6	86.21	84.20	9	10,245	0.09%
2023/07/17	1	81.90	2	81.45	81.90	-1	8,199	-0.01%
2023/07/13	2	75.50	4	75.40	74.20	-2	7,601	-0.03%
2023/07/12	0	0.00	0.3	72.40	72.10	-0.3	7,436	0.00%
2023/07/06	3	70.77	0	0.00	70.70	3	7,363	0.04%
2023/07/05	3	71.57	2	71.95	71.50	1	7,229	0.01%
2023/07/04	3	72.23	0	0.00	72.20	3	7,130	0.04%
2023/06/28	0	0.00	1	75.00	74.80	-1	6,578	-0.02%
2023/06/27	2	74.50	0	0.00	74.70	2	6,554	0.03%
2023/06/26	3	75.40	0.7	75.70	75.30	2.3	6,478	0.04%
2023/06/21	1	76.60	0	0.00	77.00	1	6,359	0.02%
2023/06/20	2	76.60	0	0.00	76.40	2	6,345	0.03%
2023/06/16	5	80.52	3.1	80.32	79.30	1.9	6,128	0.03%
2023/06/15	0	0.00	5	79.50	79.40	-5	5,369	-0.09%
2023/06/12	0	0.00	4	77.88	77.60	-4	5,273	-0.08%
2023/06/09	1	78.10	0	78.00	78.10	1	5,217	0.02%
2023/06/08	6	78.02	2	78.20	77.40	4	5,167	0.08%
2023/06/07	0	0.00	1	78.19	78.20	-1	5,067	-0.02%
2023/06/05	0	0.00	1.2	78.17	78.00	-1.2	4,932	-0.02%
2023/06/02	1	77.40	7	76.83	77.10	-6	4,767	-0.13%
2023/06/01	0	0.00	3	75.36	75.70	-3	4,541	-0.07%
2023/05/31	3	75.47	14	75.49	75.30	-11	4,480	-0.25%
2023/05/30	1	75.00	2	74.95	75.00	-1	4,343	-0.02%
2023/05/29	1	74.90	6	74.73	74.70	-5	4,292	-0.12%
2023/05/26	6	74.05	5	74.06	74.50	1	4,279	0.02%
2023/05/24	0	73.00	0	0.00	73.50	0	4,171	0.00%
2023/05/23	0	0.00	2	73.10	73.10	-2	4,149	-0.05%
2023/05/22	2	73.45	0	0.00	73.40	2	4,114	0.05%
2023/05/19	0	0.00	1	73.00	73.20	-1	4,072	-0.02%
2023/05/18	1	72.20	2	72.40	72.40	-1	3,997	-0.03%
2023/05/17	0	0.00	1	72.00	72.30	-1	3,986	-0.03%
2023/05/16	0	0.00	2	70.50	71.30	-2	3,882	-0.05%
2023/05/15	0	0.00	2.2	70.01	70.20	-2.2	3,872	-0.06%
2023/05/12	0.6	70.00	0	70.00	69.70	0.5	3,871	0.01%
2023/05/11	0	0.00	1	70.70	70.70	-1	3,826	-0.03%
2023/05/10	0.4	70.00	1	70.40	70.40	-0.6	3,810	-0.02%
2023/05/02	0	0.00	1	70.50	70.50	-1	4,086	-0.02%
2023/04/27	0	0.00	0.4	69.90	69.60	-0.4	4,145	-0.01%
2023/04/26	0.4	69.30	0	0.00	69.70	0.4	4,071	0.01%
2023/04/21	0	0.00	1	70.50	70.10	-1	3,774	-0.03%
2023/04/19	0	0.00	1.2	70.26	70.20	-1.2	3,723	-0.03%
2023/04/17	0	0.00	1	70.50	70.70	-1	3,715	-0.03%
2023/04/13	0	0.00	1.7	70.20	70.30	-1.7	3,653	-0.05%
2023/04/12	0	0.00	3	70.80	70.60	-3	3,635	-0.08%
2023/04/11	0	0.00	4	70.20	70.40	-4	3,604	-0.11%
2023/03/31	0	0.00	0	69.80	69.70	0	3,480	0.00%
2023/03/28	2	69.70	0	0.00	69.50	2	4,095	0.05%
2023/03/24	1	69.70	1	69.80	69.90	0	4,654	0.00%
2023/03/23	0	0.00	27	69.79	69.80	-27	4,667	-0.58%
2023/03/21	0	0.00	1.2	68.90	69.30	-1.2	4,771	-0.02%
2023/03/20	1	68.00	0	0.00	68.40	1	4,785	0.02%
2023/03/17	0	67.80	20	67.90	67.90	-20	4,828	-0.41%
2023/03/16	0	0.00	11	67.01	67.40	-11	4,805	-0.23%
2023/03/15	34	66.83	0	0.00	66.60	34	4,826	0.70%
2023/03/10	0.1	68.60	0	0.00	69.00	0.1	4,742	0.00%
2023/03/09	0	0.00	1	69.80	69.80	-1	4,780	-0.02%
2023/03/07	0	69.50	0	0.00	69.90	0	4,838	0.00%
2023/03/03	1	68.40	0	0.00	68.30	1	4,817	0.02%
2023/03/02	0	0.00	1	68.20	68.40	-1	4,844	-0.02%
2023/02/06	0	0.00	11	65.56	66.10	-11	5,186	-0.21%
2023/02/01	0.4	64.90	0	0.00	65.00	0.4	5,234	0.01%
2023/01/31	0	0.00	0.3	64.97	64.50	-0.3	5,257	-0.01%
2023/01/11	0.1	64.50	0	0.00	64.50	0.1	5,367	0.00%
2023/01/10	0	0.00	1	64.60	64.50	-1	5,497	-0.02%
2023/01/04	0.2	63.20	0	0.00	63.50	0.2	5,611	0.00%
2023/01/03	0	0.00	0.2	63.70	63.70	-0.2	5,662	0.00%
2022/12/27	0	0.00	0.1	63.70	63.60	-0.1	5,809	0.00%
2022/12/23	0	0.00	21	64.05	64.20	-21	5,962	-0.35%
2022/12/22	0	0.00	2.5	64.06	64.00	-2.5	6,001	-0.04%
2022/12/20	1	63.30	1	63.60	63.60	0	5,618	0.00%
2022/12/08	0.1	62.10	0	0.00	62.20	0.1	5,305	0.00%
2022/12/07	1	63.00	1	63.20	63.00	0	5,366	0.00%
2022/12/06	1	62.60	1	63.80	63.80	0	5,406	0.00%
2022/12/05	0	0.00	2	63.05	63.50	-2	5,390	-0.04%
2022/12/01	1	61.90	0	0.00	61.70	1	5,372	0.02%
2022/11/30	1	61.60	1	62.00	62.00	0	5,351	0.00%
2022/11/21	0.2	60.20	0	0.00	59.40	0.2	5,504	0.00%
2022/11/18	0	0.00	0.2	61.80	60.30	-0.2	5,487	0.00%
2022/11/16	0	0.00	2	60.25	60.40	-2	5,481	-0.04%
2022/11/11	1	59.90	1	60.10	60.00	0	5,398	0.00%
2022/11/09	0	58.50	0	0.00	58.40	0	5,356	0.00%
2022/11/08	0.1	58.00	0	0.00	58.10	0.1	5,399	0.00%
2022/11/04	0.2	56.50	0	0.00	56.90	0.2	5,440	0.00%
2022/11/03	1	56.40	1	57.00	56.40	0	5,432	0.00%
2022/11/01	0	0.00	0.2	58.40	58.40	-0.2	5,431	0.00%
2022/10/31	1	58.20	0	0.00	59.00	1	5,488	0.02%
2022/10/28	0	0.00	2	57.10	56.70	-2	5,441	-0.04%
2022/10/27	0	0.00	0	56.40	56.70	0	5,454	0.00%
2022/10/20	2	55.40	0	0.00	55.90	2	5,525	0.04%
2022/10/19	0	0.00	1	56.90	56.70	-1	5,397	-0.02%
2022/10/18	2	56.45	0	0.00	56.60	2	5,355	0.04%
2022/10/13	1	57.20	1	57.60	57.20	0	5,384	0.00%
2022/10/11	1	57.30	1	57.80	57.30	0	5,491	0.00%
2022/10/07	1	58.20	1	58.50	58.20	0	5,426	0.00%
2022/10/04	1	59.30	1	59.20	59.10	0	5,430	0.00%
2022/10/03	0.3	57.63	0	0.00	57.50	0.3	5,383	0.01%
2022/09/30	1	58.00	1	58.50	58.50	0	5,397	0.00%
2022/09/29	0.2	59.50	0	0.00	59.20	0.2	5,353	0.00%
2022/09/26	0.3	59.70	0	0.00	59.30	0.3	5,384	0.01%
2022/09/23	1	60.50	0	0.00	60.40	1	5,451	0.02%
2022/09/22	0.2	61.68	1	63.00	61.50	-0.8	5,844	-0.01%
2022/09/20	1	63.70	1	63.40	63.70	0	5,815	0.00%
2022/09/15	1	63.70	1	64.04	63.70	0	5,614	0.00%
2022/09/14	1	63.40	1.1	63.93	63.40	-0.1	5,603	0.00%
2022/09/05	0	0.00	0.2	64.00	64.50	-0.2	5,657	0.00%
2022/09/02	1	62.10	1	62.50	62.10	0	5,585	0.00%
2022/08/29	0	0.00	1	63.00	63.30	-1	5,527	-0.02%
2022/08/23	3.2	64.41	0	0.00	64.20	3.2	5,806	0.06%
2022/08/22	1	64.20	1	63.51	64.20	0	5,821	0.00%
2022/08/19	0.1	62.90	0	0.00	63.00	0.1	5,807	0.00%
2022/08/16	1.1	62.22	1	62.33	62.20	0.1	5,858	0.00%
2022/08/15	0.6	63.23	0	0.00	63.00	0.6	5,812	0.01%
2022/08/12	0	64.60	0	0.00	64.50	0	5,768	0.00%
2022/08/11	0	0.00	0	63.90	63.70	0	5,763	0.00%
2022/08/08	0.2	62.10	0.2	62.50	62.10	0	5,938	0.00%
2022/08/05	1	62.20	1	62.60	62.00	0	6,189	0.00%
2022/08/03	0	63.10	0	0.00	63.10	0	6,229	0.00%
2022/07/29	0	0.00	0.3	62.83	62.20	-0.3	6,215	0.00%
2022/07/28	0	0.00	2.1	62.30	62.30	-2.1	6,139	-0.03%
2022/07/27	0	0.00	2.1	61.21	61.60	-2.1	6,113	-0.03%
2022/07/22	0.1	60.90	0.2	60.90	60.90	-0.1	6,252	0.00%
2022/07/21	0	0.00	0.3	60.50	60.50	-0.3	6,216	0.00%
2022/07/20	0	59.30	0	0.00	59.40	0	6,235	0.00%
2022/07/19	1.5	58.44	0	60.00	58.80	1.5	6,289	0.02%
2022/07/18	1.1	58.73	2.5	58.96	58.70	-1.4	6,313	-0.02%
2022/07/15	1	59.10	2	59.05	58.70	-1	6,324	-0.02%
2022/07/13	1	57.80	0	0.00	57.70	1	6,420	0.02%
2022/07/12	0.1	56.70	0	57.00	56.70	0.1	6,400	0.00%
2022/07/08	1	57.00	0	0.00	57.40	1	6,420	0.02%
2022/07/06	3.1	55.48	1	55.60	55.10	2.1	6,481	0.03%
2022/07/05	1	55.50	0	0.00	56.40	1	6,465	0.02%
2022/07/04	3.1	56.21	2.1	56.21	55.70	1.1	6,456	0.02%
2022/07/01	0.1	57.50	0	0.00	57.10	0.1	6,479	0.00%
2022/06/30	5.1	58.06	1	57.50	57.00	4.1	6,414	0.06%
2022/06/28	0	0.00	35	68.30	68.20	-35	5,905	-0.59%
2022/06/23	1	68.20	0	0.00	67.50	1	5,895	0.02%
2022/06/22	1.2	68.77	0	0.00	68.20	1.2	5,915	0.02%
2022/06/20	1	68.00	0	0.00	68.30	1	6,034	0.02%
2022/06/17	0	0.00	1	69.40	69.90	-1	6,074	-0.02%
2022/06/16	0	0.00	6	69.40	68.80	-6	6,000	-0.10%
2022/06/15	0	0.00	0	68.90	68.80	0	6,342	0.00%
2022/06/13	0	0.00	3	68.67	68.70	-3	6,625	-0.05%
2022/06/08	0	0.00	1	69.70	69.20	-1	7,116	-0.01%
2022/06/07	1	69.20	0	0.00	69.20	1	7,129	0.01%
2022/06/06	0	0.00	1	69.20	69.50	-1	7,135	-0.01%
2022/06/01	0.4	69.30	1	69.40	69.20	-0.6	7,348	-0.01%
2022/05/31	0	0.00	2	68.90	69.60	-2	7,348	-0.03%
2022/05/30	1.2	68.01	5	67.80	68.30	-3.8	7,147	-0.05%
2022/05/27	0	0.00	1.7	66.93	67.00	-1.7	7,128	-0.02%
2022/05/26	1	65.90	0.3	66.47	65.90	0.7	7,201	0.01%
2022/05/25	0	0.00	0.1	66.35	65.90	-0.1	7,231	0.00%
2022/05/24	1	65.10	0	0.00	64.90	1	7,279	0.01%
2022/05/23	6	65.50	4	65.50	65.30	2	7,278	0.03%
2022/05/20	1	65.50	0.2	65.90	65.30	0.8	7,296	0.01%
2022/05/19	2	64.70	1	65.10	64.70	1	7,274	0.01%
2022/05/18	1.1	65.04	1	65.50	65.20	0.1	7,214	0.00%
2022/05/17	4	64.80	0	0.00	64.50	4	7,177	0.06%
2022/05/16	3.3	64.66	0	0.00	64.20	3.3	7,123	0.05%
2022/05/13	7.3	64.64	0	0.00	64.60	7.3	7,048	0.10%
2022/05/12	2	67.80	0	0.00	67.70	2	6,802	0.03%
2022/05/10	0.1	69.00	0	0.00	69.70	0.1	6,755	0.00%
2022/05/09	2	69.70	4	69.65	69.40	-2	6,795	-0.03%
2022/05/06	0	0.00	1	70.60	70.60	-1	6,771	-0.01%
2022/05/05	0	0.00	0.1	71.00	70.90	-0.1	6,821	0.00%
2022/05/04	1	70.10	0	0.00	70.50	1	6,845	0.01%
2022/04/29	5	69.90	0	0.00	70.30	5	6,988	0.07%
2022/04/28	0.1	69.30	0.5	69.30	69.40	-0.4	7,031	-0.01%
2022/04/27	1	70.40	0.1	70.20	69.90	0.9	6,982	0.01%
2022/04/26	0	0.00	1	71.50	71.30	-1	7,134	-0.01%
2022/04/25	10.2	70.40	5	70.50	70.50	5.2	7,315	0.07%
2022/04/22	91	71.99	90	71.23	72.00	1	7,200	0.01%
2022/04/13	0	0.00	1	71.20	71.50	-1	7,074	-0.01%
2022/04/11	1	70.60	1	71.00	70.80	0	7,046	0.00%
2022/04/08	3	71.40	0	0.00	71.60	3	7,041	0.04%
2022/04/07	1	71.10	0	0.00	71.10	1	7,028	0.01%
2022/04/06	0.5	71.60	0	0.00	71.60	0.5	6,920	0.01%
2022/03/30	0	0.00	1	72.80	72.70	-1	6,873	-0.01%
2022/03/29	0	0.00	2	72.70	72.80	-2	6,864	-0.03%
2022/03/25	0	0.00	2	73.50	73.60	-2	6,816	-0.03%
2022/03/24	1	73.40	4	73.33	73.60	-3	6,793	-0.04%
2022/03/23	0	0.00	2	72.80	73.00	-2	6,702	-0.03%
2022/03/21	2	72.20	2	72.10	71.90	0	6,518	0.00%
2022/03/18	2	72.40	1	72.80	72.80	1	6,492	0.02%
2022/03/17	5	72.32	1	72.50	72.90	4	6,112	0.07%
2022/03/16	2	71.80	26	72.01	72.10	-24	5,956	-0.40%
2022/03/11	2	70.70	5.8	70.47	70.40	-3.8	5,584	-0.07%
2022/03/10	0	0.00	3	69.60	69.60	-3	5,413	-0.06%
2022/03/09	0	0.00	5	68.80	68.90	-5	5,413	-0.09%
2022/03/03	0	0.00	1	70.40	70.20	-1	5,392	-0.02%
2022/03/02	0	70.10	0	0.00	69.90	0	5,409	0.00%
2022/02/24	2	68.90	3	69.20	69.00	-1	5,286	-0.02%
2022/02/16	1	69.70	0	0.00	69.80	1	5,368	0.02%
2022/01/25	0	0.00	2	69.60	69.90	-2	5,829	-0.03%
2022/01/19	1	70.90	0	70.60	71.00	1	5,613	0.02%
2022/01/18	3	70.73	4	70.33	70.40	-1	5,451	-0.02%
2022/01/17	1	68.90	1	69.00	69.00	0	5,157	0.00%
2022/01/14	0	0.00	1	69.50	69.00	-1	5,171	-0.02%
2022/01/13	0	0.00	1	69.40	69.30	-1	5,198	-0.02%
2022/01/12	1	68.70	0	0.00	69.30	1	5,218	0.02%
2022/01/11	0	0.00	1	68.90	69.10	-1	5,242	-0.02%
2022/01/06	0	0.00	3.2	68.89	69.30	-3.2	5,247	-0.06%
2022/01/04	0.4	68.41	0	0.00	68.30	0.4	5,251	0.01%
2022/01/03	0	0.00	0.1	69.00	68.90	-0.1	5,199	0.00%
2021/12/30	0	0.00	5	69.10	69.10	-5	5,216	-0.10%
2021/12/29	0	0.00	1	69.30	69.30	-1	5,230	-0.02%
2021/12/28	0	0.00	5	69.08	69.40	-5	5,246	-0.10%
2021/12/24	2	68.70	0	0.00	68.70	2	5,246	0.04%
2021/12/22	0	0.00	2	68.60	68.50	-2	5,294	-0.04%
2021/12/21	0	0.00	2.5	68.42	68.70	-2.5	5,306	-0.05%
2021/12/20	0	0.00	0	68.30	68.50	0	5,312	0.00%
2021/12/17	0	0.00	0.1	68.20	68.20	-0.1	5,402	0.00%
2021/12/16	0	0.00	1	68.00	67.90	-1	5,404	-0.02%
2021/12/14	0	0.00	1	67.50	67.50	-1	5,527	-0.02%
2021/12/13	1	67.60	0	0.00	67.40	1	5,502	0.02%
2021/12/08	0	0.00	2	67.10	67.10	-2	5,438	-0.04%
2021/12/07	0.4	67.00	4	66.70	66.80	-3.6	5,387	-0.07%
2021/12/06	0.1	66.50	0.2	67.00	66.90	-0.1	5,381	0.00%
2021/12/02	5.1	66.50	1	66.30	66.40	4.1	5,331	0.08%
2021/12/01	1.2	66.66	0	0.00	66.90	1.2	5,259	0.02%
2021/11/25	2	67.80	0	0.00	67.80	2	5,201	0.04%
2021/11/24	0.2	68.30	0	0.00	68.10	0.2	5,184	0.00%
2021/11/22	1	68.10	2	68.20	68.20	-1	5,195	-0.02%
2021/11/19	2	68.10	3	68.10	68.10	-1	5,249	-0.02%
2021/11/18	1	68.10	1	68.10	68.30	0	5,245	0.00%
2021/11/17	1	68.10	1	68.10	68.00	0	5,224	0.00%
2021/11/16	1	68.20	0	0.00	68.40	1	5,203	0.02%
2021/11/15	1	68.00	1	68.00	68.00	0	5,251	0.00%
2021/11/12	3.3	67.14	0	0.00	67.70	3.3	5,276	0.06%
2021/11/11	5.3	67.71	0	0.00	67.90	5.3	5,244	0.10%
2021/11/10	2	68.40	0	0.00	68.40	2	5,304	0.04%
2021/11/09	2	68.20	0	0.00	69.00	2	5,375	0.04%
2021/11/08	1.3	68.24	0	0.00	68.50	1.3	5,461	0.02%
2021/11/05	7	68.59	4	68.60	69.00	3	5,496	0.05%
2021/11/03	1.1	69.78	0	0.00	69.50	1.1	5,504	0.02%
2021/11/02	5	69.88	8.5	69.79	69.30	-3.5	5,477	-0.06%
2021/11/01	5	67.74	1	67.70	68.10	4	5,329	0.08%
2021/10/29	0.5	67.74	0	0.00	68.00	0.5	5,344	0.01%
2021/10/28	0.2	67.70	0	0.00	67.90	0.2	5,340	0.00%
2021/10/27	2	67.45	0	0.00	67.70	2	5,372	0.04%
2021/10/26	0.3	67.70	0	0.00	67.90	0.3	5,448	0.00%
2021/10/22	0.5	67.45	0	0.00	67.40	0.5	5,540	0.01%
2021/10/19	0	0.00	1.1	68.00	67.90	-1.1	5,613	-0.02%
2021/10/18	0	0.00	4	67.85	67.80	-4	5,644	-0.07%
2021/10/15	0	0.00	1	67.60	67.70	-1	5,681	-0.02%
2021/10/13	0	0.00	1	67.70	67.80	-1	5,744	-0.02%
2021/10/12	1	67.50	65	67.70	67.70	-64	5,787	-1.11%
2021/10/08	60.3	67.05	1	67.10	66.80	59.3	5,786	1.02%
2021/10/07	0	0.00	31	67.19	66.80	-31	5,886	-0.53%
2021/10/06	0	0.00	0	66.30	66.50	0	6,001	0.00%
2021/10/05	0	0.00	0.1	66.00	66.40	-0.1	6,142	0.00%
2021/10/01	1	65.90	0	0.00	66.00	1	6,320	0.02%
2021/09/29	10	65.80	10	65.60	65.80	0	6,376	0.00%
2021/09/28	1	66.60	0	0.00	66.50	1	6,517	0.02%
2021/09/27	0	0.00	6	67.50	67.20	-6	6,647	-0.09%
2021/09/24	7	67.17	7.6	67.19	67.10	-0.6	6,925	-0.01%
2021/09/23	1	66.30	0	0.00	66.10	1	7,370	0.01%
2021/09/22	0.1	64.58	1	65.59	65.60	-0.9	7,624	-0.01%
2021/09/15	3	64.90	0	0.00	64.60	3	7,936	0.04%
2021/09/14	1	64.80	0	0.00	64.50	1	8,037	0.01%
2021/09/13	1	64.70	4	64.70	65.20	-3	8,176	-0.04%
2021/09/10	0	0.00	2	64.30	65.00	-2	8,303	-0.02%
2021/09/09	1.3	64.27	0	0.00	64.20	1.3	8,495	0.02%
2021/09/08	0.2	64.70	0	0.00	64.40	0.2	8,506	0.00%
2021/09/07	0	65.30	1	65.10	65.10	-1	8,576	-0.01%
2021/09/03	0	0.00	2	65.00	65.30	-2	8,711	-0.02%
2021/09/02	1	64.80	0	0.00	64.50	1	8,730	0.01%
2021/09/01	14	64.86	0	0.00	64.90	14	8,760	0.16%
2021/08/31	0.3	64.80	1	65.00	64.80	-0.7	8,750	-0.01%
2021/08/30	1	64.40	0	0.00	64.60	1	8,683	0.01%
2021/08/27	0	64.60	0	0.00	64.70	0	8,706	0.00%
2021/08/26	0	0.00	10	64.50	64.60	-10	8,732	-0.11%
2021/08/25	0	64.60	1	64.70	64.30	-1	8,778	-0.01%
2021/08/24	0	0.00	1	65.00	64.90	-1	8,764	-0.01%
2021/08/23	0	0.00	15	64.50	64.50	-15	8,846	-0.17%
2021/08/18	2.2	64.07	5	64.00	64.10	-2.8	9,144	-0.03%
2021/08/17	0.3	64.34	11	64.18	64.50	-10.8	9,221	-0.12%
2021/08/16	0.2	65.00	5	64.70	64.50	-4.9	9,212	-0.05%
2021/08/13	0.6	66.57	0	0.00	65.70	0.6	9,230	0.01%
2021/08/12	1.4	67.08	2	66.90	66.60	-0.6	9,300	-0.01%
2021/08/11	0	0.00	3	67.83	67.80	-3	9,333	-0.03%
2021/08/09	6	67.65	10	67.50	67.50	-4	9,527	-0.04%
2021/08/06	0	0.00	2	68.30	68.30	-2	9,564	-0.02%
2021/08/05	1	68.60	7	68.64	68.80	-6	9,788	-0.06%
2021/08/04	1.5	67.00	0	0.00	67.20	1.5	10,213	0.01%
2021/08/03	50	66.90	1	67.30	67.10	49	10,434	0.47%
2021/08/02	1	66.90	0	0.00	67.10	1	10,492	0.01%
2021/07/30	1	67.00	0	0.00	67.30	1	10,571	0.01%
2021/07/29	1.8	67.47	0.1	67.70	67.60	1.7	10,767	0.02%
2021/07/28	0	0.00	1	67.80	67.80	-1	10,891	-0.01%
2021/07/27	21.1	67.97	2	67.75	68.00	19.1	11,112	0.17%
2021/07/26	2	66.80	0	0.00	66.90	2	11,257	0.02%
2021/07/23	0.1	67.22	0	0.00	66.80	0.1	11,392	0.00%
2021/07/22	1	67.00	0	0.00	67.10	1	11,465	0.01%
2021/07/20	1.1	67.50	2	67.50	67.20	-1	11,656	-0.01%
2021/07/19	0	0.00	1	67.80	67.90	-1	11,774	-0.01%
2021/07/14	1	67.70	0	0.00	67.80	1	12,453	0.01%
2021/07/13	2	68.00	0.1	68.03	68.00	1.9	12,488	0.02%
2021/07/12	15.1	66.87	1	67.00	66.90	14.1	12,472	0.11%
2021/07/09	4	67.65	1	67.40	67.60	3	12,388	0.02%
2021/07/07	2	68.00	0	0.00	68.30	2	12,569	0.02%
2021/07/06	2	68.35	0	0.00	68.30	2	12,718	0.02%
2021/07/05	2	68.00	9.1	68.50	68.70	-7.1	12,813	-0.06%
2021/07/02	5.4	67.98	0	0.00	68.00	5.4	12,858	0.04%
2021/07/01	8.1	68.70	2	68.45	68.30	6.1	12,921	0.05%
2021/06/30	6.1	68.89	8	68.89	68.80	-1.9	12,878	-0.01%
2021/06/29	7.1	73.78	5	73.84	73.70	2.1	12,478	0.02%
2021/06/28	5	74.00	38	74.10	74.00	-33	12,325	-0.27%
2021/06/25	4	74.55	3	74.60	74.50	1	12,356	0.01%
2021/06/24	3	74.83	0	0.00	74.50	3	12,490	0.02%
2021/06/23	0	0.00	4	74.60	74.60	-4	13,119	-0.03%
2021/06/22	1.1	74.32	1	75.00	74.30	0.1	13,325	0.00%
2021/06/18	2	74.50	7	74.54	74.70	-5	13,457	-0.04%
2021/06/16	0	0.00	3	73.50	73.80	-3	13,793	-0.02%
2021/06/11	5	72.62	1	72.50	72.30	4	14,259	0.03%
2021/06/10	1	72.90	0	0.00	73.00	1	14,363	0.01%
2021/06/09	1	72.70	0	0.00	72.70	1	14,498	0.01%
2021/06/07	3	72.97	2	72.85	72.90	1	15,404	0.01%
2021/06/04	4	73.20	2	73.50	73.40	2	15,470	0.01%
2021/06/03	0	0.00	1	73.60	73.50	-1	15,584	-0.01%
2021/06/02	1	73.60	2	73.30	73.60	-1	15,739	-0.01%
2021/06/01	8	73.56	1	73.60	73.80	7	15,892	0.04%
2021/05/31	9	72.96	1	73.10	73.50	8	15,999	0.05%
2021/05/28	1	73.10	0	0.00	73.20	1	16,099	0.01%
2021/05/27	1	72.40	0	0.00	73.20	1	16,226	0.01%
2021/05/26	0	0.00	2	73.10	73.30	-2	16,505	-0.01%
2021/05/25	1	72.60	2	73.00	72.90	-1	16,687	-0.01%
2021/05/21	0.4	72.30	3	72.73	72.50	-2.6	16,964	-0.02%
2021/05/20	2	72.10	2	72.15	72.10	0	17,089	0.00%
2021/05/19	0	0.00	1	71.00	71.50	-1	17,153	-0.01%
2021/05/18	1	69.40	3.2	70.07	70.20	-2.2	17,358	-0.01%
2021/05/17	1	67.80	0	0.00	68.40	1	17,964	0.01%
2021/05/14	2	70.20	0	0.00	70.60	2	17,941	0.01%
2021/05/13	0	0.00	8	70.25	70.10	-8	18,054	-0.04%
2021/05/12	0	0.00	14	71.86	71.10	-14	17,959	-0.08%
2021/05/11	4	70.05	6	69.77	69.30	-2	17,558	-0.01%
2021/05/07	1	70.50	0	0.00	71.10	1	18,197	0.01%
2021/05/06	2	69.80	14	69.71	69.70	-12	19,274	-0.06%
2021/05/05	2	71.25	0	0.00	70.80	2	19,804	0.01%
2021/05/03	1	72.40	0	0.00	72.20	1	20,055	0.00%
2021/04/27	5	73.50	10	73.20	73.30	-5	21,355	-0.02%
2021/04/26	5	73.58	0	0.00	73.60	5	21,679	0.02%
2021/04/23	1	73.80	2	73.80	73.90	-1	22,419	0.00%
2021/04/22	6	74.18	5.2	74.73	74.10	0.8	24,604	0.00%
2021/04/21	1	73.90	20.1	73.91	74.30	-19.1	25,484	-0.07%
2021/04/20	1.1	73.61	1	73.60	74.00	0.1	26,144	0.00%
2021/04/19	0	0.00	1	73.80	73.80	-1	26,288	0.00%
2021/04/16	4	73.50	3	73.43	73.50	1	26,368	0.00%
2021/04/15	2	73.00	2	73.20	73.00	0	26,429	0.00%
2021/04/14	12	72.98	0	0.00	73.20	12	26,434	0.05%
2021/04/13	10	72.98	1	72.50	72.50	9	26,365	0.03%
2021/04/12	6	72.88	7	72.84	72.70	-1	26,479	0.00%
2021/04/09	5	73.40	1	73.50	73.30	4	26,461	0.02%
2021/04/08	11	73.62	2	73.85	73.60	9	26,327	0.03%
2021/04/07	9	72.73	0	0.00	72.80	9	26,181	0.03%
2021/04/06	11.1	73.37	0	0.00	73.00	11.1	26,030	0.04%
2021/04/01	0	73.80	0	0.00	73.50	0	25,829	0.00%
2021/03/31	1	73.80	1	74.10	74.10	0	25,726	0.00%
2021/03/30	1	73.40	0	0.00	73.70	1	25,623	0.00%
2021/03/29	12.1	73.58	0	0.00	73.60	12.1	25,510	0.05%
2021/03/26	41	73.84	3	73.83	73.80	38	25,357	0.15%
2021/03/25	0	0.00	9	75.10	75.70	-9	24,820	-0.04%
2021/03/24	1	74.50	0	0.00	74.20	1	24,692	0.00%
2021/03/23	2	73.85	2	73.40	74.00	0	24,594	0.00%
2021/03/22	17	74.22	4	74.28	74.00	13	24,491	0.05%
2021/03/19	3	74.47	2	74.60	75.00	1	24,545	0.00%
2021/03/18	2	74.30	9.1	74.05	74.30	-7.1	24,358	-0.03%
2021/03/17	3	72.40	0	0.00	72.30	3	24,366	0.01%
2021/03/16	6	71.92	3	72.00	71.50	3	24,370	0.01%
2021/03/15	1	71.10	2	71.10	71.50	-1	24,405	0.00%
2021/03/12	38.2	71.04	1	71.20	71.40	37.2	24,426	0.15%
2021/03/11	7.1	71.48	2	71.20	72.00	5.1	24,483	0.02%
2021/03/10	1	74.10	0	0.00	73.90	1	23,998	0.00%
2021/03/09	1	73.30	10	72.70	72.80	-9	23,975	-0.04%
2021/03/08	11.1	74.53	2	73.65	73.20	9.1	23,979	0.04%
2021/03/05	1	73.40	2	73.75	73.50	-1	23,936	0.00%
2021/03/04	1	74.30	0	0.00	74.30	1	23,982	0.00%
2021/03/03	1.1	74.82	1	74.90	75.50	0.1	23,918	0.00%
2021/03/02	2	74.05	25	74.50	73.90	-23	23,861	-0.10%
2021/02/26	7.1	74.76	1	74.90	74.60	6.1	23,754	0.03%
2021/02/25	8	76.15	1	76.50	75.90	7	23,456	0.03%
2021/02/24	24.5	76.36	4.1	76.31	76.00	20.4	23,325	0.09%
2021/02/23	1	75.00	1	75.10	75.10	0	23,270	0.00%
2021/02/22	8.1	76.04	2	76.05	75.80	6.1	23,118	0.03%
2021/02/19	8	75.53	1	75.50	76.10	7	22,985	0.03%
2021/02/18	7	75.33	0	0.00	75.40	7	22,853	0.03%
2021/02/17	15.2	75.68	10	76.54	75.20	5.2	22,678	0.02%
2021/02/05	5	78.54	2	78.40	78.40	3	22,274	0.01%
2021/02/04	1	78.20	4	78.85	78.90	-3	22,157	-0.01%
2021/02/02	5	78.38	2	78.70	78.10	3	22,341	0.01%
2021/02/01	5	77.68	1	77.90	78.00	4	22,368	0.02%
2021/01/29	4	81.33	10	81.00	78.40	-6	22,106	-0.03%
2021/01/28	6	81.17	104	82.89	81.50	-98	21,406	-0.46%	大賣/
2021/01/27	0.1	80.60	5	81.04	81.10	-4.9	20,213	-0.02%
2021/01/26	2	78.65	0	0.00	77.70	2	19,412	0.01%
2021/01/25	1	77.70	1	78.00	78.00	0	19,027	0.00%
2021/01/22	5	76.04	6.1	76.91	77.60	-1.1	18,789	-0.01%
2021/01/21	3	77.27	2	77.50	77.00	1	18,280	0.01%
2021/01/20	9.1	77.80	11	78.67	76.00	-1.9	17,816	-0.01%
2021/01/19	3	79.17	4	79.28	79.00	-1	17,029	-0.01%
2021/01/18	26	79.11	3	78.80	79.00	23	16,570	0.14%
2021/01/15	40	81.79	34	81.16	80.40	6	15,678	0.04%
2021/01/14	15	76.96	14	76.56	77.90	1	13,423	0.01%
2021/01/13	21	69.40	29	70.27	70.90	-8	12,034	-0.07%
2021/01/12	16	67.13	0	0.00	67.50	16	11,175	0.14%
2021/01/11	59	67.07	2	67.25	67.30	57	10,964	0.52%
2021/01/08	8	66.96	2	67.70	67.40	6	10,765	0.06%
2021/01/07	0	0.00	6	66.60	66.80	-6	10,613	-0.06%
2021/01/06	5	66.72	4	67.00	66.70	1	10,633	0.01%
2021/01/05	12	66.93	0	0.00	66.80	12	10,501	0.11%
2021/01/04	10	67.00	2	68.10	68.00	8	10,269	0.08%
2020/12/29	1	67.20	0	0.00	67.10	1	9,957	0.01%
2020/12/28	0	0.00	4	68.00	68.00	-4	9,906	-0.04%
2020/12/25	0	0.00	3	67.40	67.80	-3	9,956	-0.03%
2020/12/24	0	0.00	2	67.00	66.80	-2	9,924	-0.02%
2020/12/21	4	66.05	4	66.10	66.20	0	9,896	0.00%
2020/12/18	3	67.63	0	0.00	66.70	3	9,762	0.03%
2020/12/17	1	67.60	0	0.00	67.90	1	9,618	0.01%
2020/12/14	2	70.20	1	69.80	69.60	1	9,443	0.01%
2020/12/11	4	70.70	1	70.60	69.90	3	9,331	0.03%
2020/12/10	0	0.00	1	69.40	69.40	-1	8,938	-0.01%
2020/12/09	2	68.70	4	68.83	69.40	-2	8,781	-0.02%
2020/12/08	0	0.00	3	68.47	68.40	-3	8,606	-0.03%
2020/12/07	5	68.30	3	67.97	68.80	2	8,455	0.02%
2020/12/04	1	66.80	0	0.00	66.60	1	8,094	0.01%
2020/12/03	2	65.95	0	0.00	66.10	2	8,018	0.02%
2020/12/02	2	66.25	19.3	66.60	66.40	-17.3	7,971	-0.22%
2020/11/27	1	66.80	0	0.00	66.50	1	7,551	0.01%
2020/11/26	1	66.10	2	66.00	66.50	-1	7,521	-0.01%
2020/11/25	21	65.75	1	65.70	65.90	20	7,510	0.27%
2020/11/24	0	0.00	3	66.13	66.20	-3	7,477	-0.04%
2020/11/23	1	65.80	0	0.00	65.90	1	7,358	0.01%
2020/11/20	3	66.07	4	66.18	65.60	-1	7,246	-0.01%
2020/11/19	1	65.10	1	65.00	65.00	0	7,129	0.00%
2020/11/18	0	0.00	1	65.00	65.30	-1	7,205	-0.01%
2020/11/17	0	0.00	3	64.90	65.00	-3	7,243	-0.04%
2020/11/16	0	0.00	1	65.10	65.00	-1	7,368	-0.01%
2020/11/13	0	0.00	3	64.00	64.10	-3	7,365	-0.04%
2020/11/12	0.3	62.50	0	0.00	62.30	0.3	7,281	0.00%
2020/11/11	1	60.70	5	61.84	62.50	-4	7,841	-0.05%
2020/11/10	6	60.35	0	0.00	60.30	6	8,501	0.07%
2020/11/09	5	61.82	0	0.00	60.90	5	8,160	0.06%
2020/11/05	1	62.20	0	0.00	62.30	1	8,012	0.01%
2020/11/04	1	62.40	0	0.00	62.30	1	8,066	0.01%
2020/11/02	2	61.50	1	61.50	62.20	1	8,331	0.01%
2020/10/29	0	0.00	2	61.70	61.90	-2	8,543	-0.02%
2020/10/26	2	62.30	0	0.00	62.30	2	8,767	0.02%
2020/10/23	2	62.25	0	0.00	62.40	2	8,830	0.02%
2020/10/21	2	63.30	2	63.00	62.80	0	8,820	0.00%
2020/10/15	1	63.10	1	63.10	63.10	0	9,382	0.00%
2020/10/14	2	64.10	0	0.00	63.70	2	9,365	0.02%
2020/10/13	35	64.00	0	0.00	64.20	35	9,314	0.38%
2020/10/12	0	0.00	2	64.00	64.10	-2	9,380	-0.02%
2020/10/07	2	63.55	0	0.00	63.40	2	9,439	0.02%
2020/10/06	0	0.00	1	63.80	63.80	-1	9,513	-0.01%
2020/09/30	0	0.00	2	63.90	63.80	-2	9,703	-0.02%
2020/09/29	2	62.70	0	0.00	62.90	2	9,763	0.02%
2020/09/24	2	61.65	0	0.00	61.50	2	10,068	0.02%
2020/09/22	1	63.60	0	0.00	63.20	1	10,826	0.01%
2020/09/21	2	64.50	0	0.00	64.20	2	11,198	0.02%
2020/09/17	1	64.20	2	64.30	63.90	-1	11,566	-0.01%
2020/09/16	2	64.10	0	0.00	64.00	2	11,769	0.02%
2020/09/14	0	0.00	1	63.80	63.80	-1	12,033	-0.01%
2020/09/09	0	0.00	1	62.60	63.20	-1	12,278	-0.01%
2020/09/07	1	63.20	0	0.00	62.90	1	12,889	0.01%
2020/09/04	0	0.00	1	63.10	63.60	-1	12,959	-0.01%
2020/08/31	4	62.85	0	0.00	62.50	4	13,183	0.03%
2020/08/28	6	63.25	5	63.10	62.90	1	13,242	0.01%
2020/08/26	1	63.30	0	0.00	63.60	1	13,311	0.01%
2020/08/25	1	63.80	0	0.00	63.80	1	13,476	0.01%
2020/08/24	3	63.17	0	0.00	63.30	3	13,484	0.02%
2020/08/21	5	64.44	0	0.00	64.40	5	13,382	0.04%
2020/08/20	10	64.30	0	0.00	64.00	10	13,352	0.07%
2020/08/19	1	66.70	1	66.50	66.60	0	13,179	0.00%
2020/08/18	2	68.75	3	69.70	67.70	-1	13,092	-0.01%
2020/08/17	6	68.90	11.2	68.59	69.10	-5.2	13,050	-0.04%
2020/08/14	3	66.67	10	66.05	66.70	-7	12,536	-0.06%
2020/08/11	4	62.45	0	0.00	62.00	4	12,059	0.03%
2020/08/10	3	63.53	0	0.00	63.60	3	12,418	0.02%
2020/08/07	2	63.40	0	0.00	63.60	2	12,421	0.02%
2020/08/06	0	0.00	2.4	63.96	64.00	-2.4	12,425	-0.02%
2020/08/04	2	63.70	6.4	63.36	63.80	-4.4	12,389	-0.04%
2020/07/31	0	0.00	1	61.60	61.70	-1	12,209	-0.01%
2020/07/30	0.2	61.30	1	61.20	61.30	-0.8	12,140	-0.01%
2020/07/29	5	60.54	0	0.00	60.10	5	12,083	0.04%
2020/07/28	0	0.00	1	60.90	60.60	-1	12,092	-0.01%
2020/07/27	2	61.15	0	0.00	60.40	2	12,154	0.02%
2020/07/24	2	61.40	0	0.00	61.20	2	12,241	0.02%
2020/07/23	0	0.00	5	62.78	62.20	-5	12,237	-0.04%
2020/07/22	0.2	62.00	3	61.90	61.90	-2.8	12,201	-0.02%
2020/07/21	4	61.38	0	0.00	61.20	4	12,219	0.03%
2020/07/20	7	61.83	0	0.00	61.50	7	12,115	0.06%
2020/07/16	0	0.00	1	63.90	64.10	-1	12,076	-0.01%
2020/07/15	0	0.00	8	63.90	63.90	-8	12,107	-0.07%
2020/07/14	1	64.60	0	0.00	64.70	1	12,193	0.01%
2020/07/13	0	0.00	4	64.53	64.80	-4	12,260	-0.03%
2020/07/10	2	63.95	96	64.50	63.70	-94	12,339	-0.76%
2020/07/09	2	65.00	0	0.00	64.80	2	12,411	0.02%
2020/07/08	1	65.00	0	0.00	65.10	1	12,351	0.01%
2020/07/07	0	0.00	4	66.08	65.60	-4	12,272	-0.03%
2020/07/06	0	0.00	6	66.70	66.50	-6	12,140	-0.05%
2020/07/03	0	0.00	1	65.90	66.10	-1	12,122	-0.01%
2020/07/02	1	65.30	3	65.20	65.30	-2	12,087	-0.02%
2020/07/01	5	64.52	3	64.70	64.50	2	12,103	0.02%
2020/06/30	111	64.29	0	0.00	64.00	111	12,039	0.92%	大買/鉅額交易
2020/06/29	9	70.14	0	0.00	69.80	9	11,418	0.08%
2020/06/24	2	70.10	0	0.00	70.10	2	11,148	0.02%
2020/06/23	7	70.41	0	0.00	70.00	7	11,187	0.06%
2020/06/22	1.2	70.18	1	69.60	70.10	0.2	10,980	0.00%
2020/06/19	4	69.00	2	68.95	68.80	2	10,829	0.02%
2020/06/18	5	68.80	0	0.00	68.90	5	10,687	0.05%
2020/06/17	0	0.00	1	68.30	68.60	-1	10,682	-0.01%
2020/06/15	4	68.55	3	67.50	67.80	1	10,819	0.01%
2020/06/11	5	69.02	3	69.47	67.80	2	10,583	0.02%
2020/06/04	0	0.00	2	66.60	66.40	-2	10,458	-0.02%
2020/06/03	0	0.00	2	66.50	66.10	-2	10,478	-0.02%
2020/06/02	0	0.00	1	65.10	65.10	-1	10,380	-0.01%
2020/06/01	1	64.70	1	64.80	64.20	0	10,357	0.00%
2020/05/29	2	62.80	2	62.90	64.50	0	10,339	0.00%
2020/05/28	1	61.90	0	0.00	61.50	1	10,282	0.01%
2020/05/27	0	0.00	4	62.38	62.00	-4	10,402	-0.04%
2020/05/26	0	0.00	1	62.20	62.00	-1	10,471	-0.01%
2020/05/21	2	60.70	0	0.00	60.60	2	10,324	0.02%
2020/05/20	4	61.20	3	61.40	61.00	1	10,203	0.01%
2020/05/19	5	62.12	2	61.20	61.10	3	10,136	0.03%
2020/05/18	1	62.80	3	62.73	63.00	-2	9,912	-0.02%
2020/05/15	5	62.28	0	0.00	62.60	5	9,872	0.05%
2020/05/14	1	65.90	0	0.00	66.00	1	9,435	0.01%
2020/05/13	0	0.00	2	66.30	66.50	-2	9,364	-0.02%
2020/05/11	2	66.95	0	0.00	66.90	2	9,223	0.02%
2020/05/08	1	66.10	0	0.00	66.30	1	9,157	0.01%
2020/05/05	0	0.00	2	65.40	65.30	-2	9,168	-0.02%
2020/04/27	0	0.00	2	65.60	65.40	-2	9,228	-0.02%
2020/04/23	0	0.00	4	63.80	64.40	-4	9,083	-0.04%
2020/04/21	4	64.00	0	0.00	63.20	4	8,908	0.04%
2020/04/17	2	65.80	1	65.00	65.10	1	8,824	0.01%
2020/04/16	1	64.80	0	0.00	65.00	1	8,673	0.01%
2020/04/14	0	0.00	1	63.40	63.70	-1	8,529	-0.01%
2020/04/10	2	61.70	0	0.00	62.00	2	8,483	0.02%
2020/04/08	0	0.00	1	62.70	62.50	-1	8,461	-0.01%
2020/04/06	0	0.00	1	61.40	61.60	-1	8,244	-0.01%
2020/03/31	1	59.50	0	0.00	58.00	1	7,929	0.01%
2020/03/30	0	0.00	1	59.90	59.30	-1	7,705	-0.01%
2020/03/27	0	0.00	4	60.60	60.10	-4	7,575	-0.05%
2020/03/25	0	0.00	5	54.96	54.90	-5	7,265	-0.07%
2020/03/24	0	0.00	10	52.29	51.90	-10	7,242	-0.14%
2020/03/23	9	49.06	0	0.00	48.20	9	7,341	0.12%
2020/03/20	0	0.00	1	51.10	51.80	-1	7,335	-0.01%
2020/03/19	0	0.00	1	48.05	48.10	-1	7,245	-0.01%
2020/03/17	1	50.50	0	0.00	50.70	1	7,143	0.01%
2020/03/16	1	53.00	6.9	53.91	52.60	-5.9	7,083	-0.08%
2020/03/13	0	0.00	2	53.75	55.30	-2	7,017	-0.03%
2020/03/09	0	0.00	3	61.90	61.30	-3	6,612	-0.05%
2020/03/05	1	62.40	0	0.00	62.90	1	6,605	0.02%
2020/03/03	0	0.00	1	61.70	61.00	-1	6,584	-0.02%
2020/03/02	4	61.00	0	0.00	60.30	4	6,503	0.06%
2020/02/27	2	62.95	0	0.00	62.70	2	6,430	0.03%
2020/02/20	0	0.00	3	66.57	66.30	-3	6,815	-0.04%
2020/02/19	0	0.00	10	66.82	66.70	-10	6,893	-0.15%
2020/02/18	0	0.00	2	66.10	66.00	-2	6,983	-0.03%
2020/02/14	0	0.00	4	66.10	66.20	-4	7,735	-0.05%
2020/02/13	0	0.00	4	65.95	65.40	-4	8,226	-0.05%
2020/02/06	0	0.00	8	66.25	66.60	-8	9,648	-0.08%
2020/02/04	0	0.00	8	65.13	64.80	-8	9,735	-0.08%
2020/02/03	0	0.00	4	63.73	63.90	-4	9,818	-0.04%
2020/01/31	1	64.30	3	63.60	63.60	-2	9,843	-0.02%
2020/01/30	0	0.00	40	62.68	62.80	-40	9,970	-0.40%
2020/01/20	10	68.10	6	68.27	68.00	4	9,796	0.04%
2020/01/15	0	0.00	1	68.80	68.20	-1	9,888	-0.01%
2020/01/13	1	68.60	10	68.90	69.20	-9	9,978	-0.09%
2020/01/10	2	67.00	0	0.00	67.00	2	10,257	0.02%
2020/01/09	1	67.00	0	0.00	67.40	1	10,402	0.01%
2020/01/03	2	68.40	0	0.00	68.20	2	10,280	0.02%
2020/01/02	0	0.00	1	68.70	68.60	-1	10,267	-0.01%
2019/12/30	1	68.90	0	0.00	68.80	1	10,280	0.01%
2019/12/23	0	0.00	1	70.30	69.80	-1	10,403	-0.01%
2019/12/20	0	0.00	1	70.20	70.10	-1	10,393	-0.01%
2019/12/19	1	69.90	0	0.00	70.20	1	10,340	0.01%
2019/12/18	1	70.90	1	71.20	71.10	0	10,264	0.00%
2019/12/17	0	0.00	2	69.25	69.80	-2	10,110	-0.02%
2019/12/16	1	68.70	0	0.00	68.70	1	10,061	0.01%
2019/12/13	1	68.80	0.5	68.50	68.80	0.5	10,081	0.01%
2019/12/12	1	69.30	3	69.63	69.00	-2	10,022	-0.02%
2019/12/11	0	0.00	3	68.57	68.70	-3	9,921	-0.03%
2019/12/10	0	0.00	2	67.80	68.90	-2	9,860	-0.02%
2019/12/06	2	69.20	0	0.00	69.00	2	9,834	0.02%
2019/12/04	2	68.80	0	0.00	69.00	2	9,768	0.02%
2019/12/03	0	0.00	1	69.20	69.10	-1	9,735	-0.01%
2019/12/02	1	67.50	0	0.00	67.50	1	9,595	0.01%
2019/11/29	1	68.00	0	0.00	68.00	1	9,533	0.01%
2019/11/28	1	69.30	0	0.00	69.50	1	9,419	0.01%
2019/11/26	0	0.00	1	70.20	70.20	-1	9,489	-0.01%
2019/11/25	0	0.00	1	71.00	69.90	-1	9,335	-0.01%
2019/11/22	0	0.00	20	70.85	70.80	-20	9,321	-0.21%
2019/11/21	0	0.00	2	71.05	71.30	-2	9,256	-0.02%
2019/11/20	1	71.30	0	0.00	71.00	1	9,097	0.01%
2019/11/19	1	70.40	0	0.00	70.70	1	8,977	0.01%
2019/11/15	0	0.00	1.7	70.02	69.80	-1.7	8,659	-0.02%
2019/11/14	2	70.25	5	70.30	70.00	-3	8,545	-0.04%
2019/11/13	5	69.40	6	69.90	70.00	-1	8,312	-0.01%
2019/11/12	3	68.23	3	67.97	68.60	0	7,853	0.00%
2019/11/11	4	67.15	6	67.03	66.70	-2	7,394	-0.03%
2019/11/08	27	65.70	20	66.40	67.30	7	7,023	0.10%
2019/11/05	1	61.10	0	0.00	61.00	1	6,181	0.02%
2019/11/04	0	0.00	5	60.98	61.10	-5	6,224	-0.08%
2019/10/31	0	0.00	1	59.30	59.30	-1	6,190	-0.02%
2019/10/30	0	0.00	1	61.00	60.40	-1	6,095	-0.02%
2019/10/29	0	0.00	6	61.00	60.70	-6	6,217	-0.10%
2019/10/25	0	0.00	2	59.55	59.60	-2	6,204	-0.03%
2019/10/22	1	58.80	1	59.30	58.50	0	6,216	0.00%
2019/10/21	0	0.00	1	57.90	58.30	-1	6,157	-0.02%
2019/10/18	2	59.20	13	59.12	58.00	-11	6,074	-0.18%
2019/10/17	0	0.00	6	56.90	57.30	-6	5,714	-0.11%
2019/10/16	0	0.00	1	55.50	55.50	-1	5,511	-0.02%
2019/10/15	0	0.00	3	55.13	55.10	-3	5,528	-0.05%
2019/10/08	2	55.80	0	0.00	55.10	2	5,520	0.04%
2019/10/07	0	0.00	5	55.28	55.50	-5	5,520	-0.09%
2019/09/27	2	54.10	0	0.00	54.00	2	5,447	0.04%
2019/09/24	0	0.00	2	55.00	55.00	-2	5,499	-0.04%
2019/09/20	1	54.50	0	0.00	54.60	1	5,506	0.02%
2019/09/19	1	54.60	0	0.00	54.60	1	5,456	0.02%
2019/09/17	0	0.00	9	53.79	53.90	-9	5,345	-0.17%
2019/09/12	0	0.00	1	53.40	53.40	-1	5,472	-0.02%
2019/09/11	0	0.00	5	52.90	53.00	-5	5,504	-0.09%
2019/09/09	0	0.00	2	52.90	52.90	-2	5,468	-0.04%
2019/08/30	2	52.30	0	0.00	52.40	2	5,581	0.04%
2019/08/27	0	0.00	1	50.30	50.40	-1	5,391	-0.02%
2019/08/26	1	50.10	0	0.00	50.00	1	5,427	0.02%
2019/08/22	2	50.95	0	0.00	51.10	2	5,556	0.04%
2019/08/20	0	0.00	2	51.30	51.10	-2	5,617	-0.04%
2019/08/16	10	50.00	0	0.00	51.00	10	5,592	0.18%
2019/08/13	1	50.30	0	0.00	50.50	1	5,505	0.02%
2019/08/12	1	50.50	11	49.95	50.60	-10	5,493	-0.18%
2019/08/06	4	47.59	0	0.00	47.70	4	5,537	0.07%
2019/08/05	10	48.87	0	0.00	48.45	10	5,533	0.18%
2019/08/02	2	49.85	0	0.00	49.70	2	5,541	0.04%
2019/07/31	4	51.18	0	0.00	50.90	4	6,001	0.07%
2019/07/30	0	0.00	1	56.50	56.00	-1	5,782	-0.02%
2019/07/29	1	57.00	5	57.10	57.00	-4	5,768	-0.07%
2019/07/25	0	0.00	5	57.20	57.40	-5	5,669	-0.09%
2019/07/23	0	0.00	3	55.97	55.90	-3	5,669	-0.05%
2019/07/22	0	0.00	1	55.70	55.80	-1	5,704	-0.02%
2019/07/18	1	55.40	0	0.00	55.20	1	5,809	0.02%
2019/07/17	3	55.70	1	55.50	55.40	2	5,893	0.03%
2019/07/16	0	0.00	4	56.05	56.30	-4	5,932	-0.07%
2019/07/11	0	0.00	4	55.08	55.50	-4	6,804	-0.06%
2019/07/09	1	54.50	0	0.00	54.50	1	7,637	0.01%
2019/07/05	0	0.00	2	55.00	55.10	-2	7,660	-0.03%
2019/07/04	0	0.00	10	54.80	54.70	-10	7,710	-0.13%
2019/07/02	0	0.00	2	54.45	54.60	-2	7,808	-0.03%
2019/07/01	0	0.00	2	54.50	54.50	-2	7,840	-0.03%
2019/06/28	2	54.10	0	0.00	53.70	2	7,830	0.03%
2019/06/27	0	0.00	2	54.30	54.30	-2	7,899	-0.03%
2019/06/24	0	0.00	1	54.00	54.20	-1	8,010	-0.01%
2019/06/21	8	54.40	0	0.00	53.70	8	8,018	0.10%
2019/06/20	2	53.90	0	0.00	54.10	2	7,932	0.03%
2019/06/19	0	0.00	2	53.35	53.40	-2	7,889	-0.03%
2019/06/17	0	0.00	1	52.40	52.20	-1	7,877	-0.01%
2019/06/12	0	0.00	6	51.85	52.20	-6	8,383	-0.07%
2019/06/10	0	0.00	1	50.60	50.30	-1	8,293	-0.01%
2019/06/06	1	50.50	0	0.00	50.00	1	8,306	0.01%
2019/06/05	1	50.80	0	0.00	51.00	1	8,423	0.01%
2019/05/31	2	51.55	1	51.90	51.50	1	8,517	0.01%
2019/05/30	0	0.00	1	50.10	51.10	-1	8,440	-0.01%
2019/05/29	2	49.20	0	0.00	49.40	2	8,432	0.02%
2019/05/28	0	0.00	4	50.60	50.00	-4	8,395	-0.05%
2019/05/22	0	0.00	1	50.70	50.50	-1	8,627	-0.01%
2019/05/20	0	0.00	1	50.70	50.50	-1	8,846	-0.01%
2019/05/17	11	50.00	0	0.00	49.95	11	8,864	0.12%
2019/05/16	6	50.02	0	0.00	49.95	6	8,820	0.07%
2019/05/15	5	50.70	0	0.00	50.90	5	8,787	0.06%
2019/05/14	1	50.30	1	50.50	50.80	0	8,743	0.00%
2019/05/09	6	51.48	1	51.30	52.00	5	8,585	0.06%
2019/05/08	12	54.10	0	0.00	53.50	12	8,315	0.14%
2019/05/06	9	57.53	8	57.00	57.00	1	8,125	0.01%
2019/05/02	1	58.60	0	0.00	58.60	1	7,931	0.01%
2019/04/26	1	59.60	0	0.00	58.80	1	7,833	0.01%
2019/04/25	2	59.00	0	0.00	59.20	2	7,834	0.03%
2019/04/24	1	59.80	1	60.00	59.40	0	7,862	0.00%
2019/04/23	4	58.53	0	0.00	59.10	4	7,782	0.05%
2019/04/22	2	59.05	1	59.30	58.90	1	7,733	0.01%
2019/04/19	5	60.26	3	60.20	60.10	2	7,713	0.03%
2019/04/18	0	0.00	5	62.90	60.90	-5	7,671	-0.07%
2019/04/17	1	62.50	2	63.60	61.10	-1	7,539	-0.01%
2019/04/16	10	60.73	4	60.43	60.90	6	7,192	0.08%
2019/04/15	3	55.30	1	55.00	55.50	2	6,540	0.03%
2019/04/11	1	53.90	0	0.00	53.60	1	6,445	0.02%
2019/04/10	0	0.00	2	53.90	54.20	-2	6,413	-0.03%
2019/04/09	0	0.00	1	53.90	54.30	-1	6,410	-0.02%
2019/04/03	4	52.55	0	0.00	52.70	4	6,299	0.06%
2019/04/01	8	53.00	0	0.00	53.00	8	6,228	0.13%
2019/03/29	0	0.00	2	53.15	53.30	-2	6,099	-0.03%
2019/03/25	1	51.20	0	0.00	51.40	1	5,977	0.02%
2019/03/20	0	0.00	1	51.90	52.10	-1	5,968	-0.02%
2019/03/19	1	52.00	6	52.00	52.10	-5	5,944	-0.08%
2019/03/15	4	52.03	0	0.00	52.40	4	5,896	0.07%
2019/03/11	0	0.00	1	54.10	53.90	-1	5,506	-0.02%
2019/02/22	1	52.50	0	0.00	52.90	1	5,346	0.02%
2019/02/21	0	0.00	1	52.60	52.50	-1	5,238	-0.02%
2019/02/13	0	0.00	6	50.90	50.70	-6	5,154	-0.12%
2019/02/12	6	50.50	0	0.00	51.00	6	5,228	0.11%
2019/01/28	1	51.20	10	51.60	51.50	-9	5,462	-0.16%
2019/01/23	1	48.70	0	0.00	48.60	1	5,384	0.02%
2019/01/22	1	49.00	0	0.00	49.00	1	5,401	0.02%
2019/01/17	1	48.50	0	0.00	48.60	1	5,541	0.02%
2019/01/04	1	48.35	0	0.00	48.50	1	5,286	0.02%
2018/12/20	2	49.88	0	0.00	49.90	2	6,148	0.03%
2018/12/14	1	50.90	1	50.50	50.70	0	6,565	0.00%
2018/12/10	6	49.88	0	0.00	49.80	6	6,949	0.09%
2018/12/06	3	50.10	0	0.00	50.10	3	7,050	0.04%
2018/11/28	0	0.00	1	51.90	53.00	-1	7,195	-0.01%
2018/11/27	31	51.20	0	0.00	51.30	31	7,127	0.43%
2018/11/23	0	0.00	30	49.70	49.70	-30	7,236	-0.41%
2018/11/07	3	51.23	0	0.00	51.30	3	7,148	0.04%
2018/11/06	1	53.00	0	0.00	51.90	1	7,093	0.01%
2018/11/02	2	54.50	0	0.00	55.40	2	7,214	0.03%
2018/10/29	2	56.40	2	55.30	55.30	0	7,450	0.00%
2018/10/23	2	54.55	0	0.00	54.00	2	7,746	0.03%
2018/10/12	1	54.40	0	0.00	53.90	1	8,204	0.01%
2018/10/11	11	54.62	0	0.00	53.80	11	8,194	0.13%
2018/10/09	1	60.00	0	0.00	59.60	1	8,068	0.01%
2018/10/05	0	0.00	6	60.80	61.30	-6	8,095	-0.07%
2018/10/04	3	60.37	0	0.00	60.90	3	8,056	0.04%
2018/10/03	1	60.70	0	0.00	60.50	1	7,961	0.01%
2018/10/02	2	60.90	0	0.00	61.00	2	7,960	0.03%
2018/10/01	0	0.00	2	61.75	61.70	-2	7,920	-0.03%
2018/09/28	3	60.73	0	0.00	61.10	3	7,917	0.04%
2018/09/27	2	60.55	0	0.00	60.90	2	7,811	0.03%
2018/09/26	3	62.00	0	0.00	62.10	3	7,624	0.04%
2018/09/25	0	0.00	1	64.80	64.20	-1	7,483	-0.01%
2018/09/21	2	62.85	1	63.60	65.10	1	7,541	0.01%
2018/09/20	1	63.70	1	63.80	63.60	0	7,445	0.00%
2018/09/14	0	0.00	2	65.35	65.60	-2	7,751	-0.03%
2018/09/10	3	58.87	2	59.00	58.80	1	7,639	0.01%
2018/09/07	3	61.33	0	0.00	61.20	3	7,704	0.04%
2018/09/05	1	63.80	0	0.00	63.90	1	7,699	0.01%
2018/08/28	1	65.20	1	65.10	65.20	0	8,081	0.00%
2018/08/23	1	63.90	0	0.00	64.20	1	8,431	0.01%
2018/08/21	3	64.17	1	64.30	64.30	2	8,490	0.02%
2018/08/20	1	66.30	0	0.00	65.60	1	8,393	0.01%
2018/08/16	1	66.30	0	0.00	66.50	1	8,397	0.01%
2018/08/13	1	68.20	0	0.00	67.80	1	8,510	0.01%
2018/08/10	0	0.00	1	68.90	69.00	-1	8,628	-0.01%
2018/08/08	0	0.00	1	66.40	66.60	-1	8,460	-0.01%
2018/08/07	0	0.00	1	66.80	66.60	-1	8,454	-0.01%
2018/08/06	1	65.80	0	0.00	66.00	1	8,446	0.01%
2018/07/31	1	67.30	0	0.00	68.10	1	8,505	0.01%
2018/07/30	1	66.10	1.1	66.68	66.50	-0.1	8,359	0.00%
2018/07/27	1	69.30	1	68.80	69.20	0	8,238	0.00%
2018/07/26	1	67.70	0	0.00	67.90	1	8,051	0.01%
2018/07/23	0	0.00	1	68.80	69.30	-1	7,861	-0.01%
2018/07/20	0	0.00	1	67.70	68.40	-1	7,839	-0.01%
2018/07/19	5	67.40	2	67.95	67.30	3	7,779	0.04%
2018/07/18	0	0.00	2	67.20	67.20	-2	7,784	-0.03%
2018/07/17	0	0.00	1	66.20	66.70	-1	7,697	-0.01%
2018/07/13	1	63.60	0	0.00	64.00	1	7,622	0.01%
2018/06/29	1	62.60	0	0.00	62.70	1	7,960	0.01%
2018/06/28	2	60.90	0	0.00	60.90	2	7,855	0.03%
2018/06/27	1	62.00	0	0.00	62.00	1	7,719	0.01%
2018/06/26	1	62.80	0	0.00	62.10	1	7,654	0.01%
2018/06/25	2	63.80	0	0.00	63.80	2	7,524	0.03%
2018/06/22	1	65.10	0	0.00	65.00	1	7,433	0.01%
2018/06/19	0	0.00	1	65.60	65.30	-1	7,395	-0.01%
2018/06/14	1	66.60	0	0.00	66.50	1	7,127	0.01%
2018/06/13	1	67.00	0	0.00	66.70	1	7,133	0.01%
2018/06/11	0	0.00	1	67.60	67.80	-1	7,380	-0.01%
2018/06/08	10	68.10	0	0.00	67.90	10	7,316	0.14%
2018/06/07	2	67.90	0	0.00	67.80	2	7,122	0.03%
2018/06/06	3	68.60	1	68.50	68.50	2	7,133	0.03%
2018/06/05	0	0.00	2	66.80	67.30	-2	7,043	-0.03%
2018/06/01	2	64.70	0	0.00	64.90	2	6,869	0.03%
2018/05/31	5	64.28	0	0.00	63.30	5	6,838	0.07%
2018/05/30	1	65.20	0	0.00	65.00	1	6,577	0.02%
2018/05/23	1	65.00	0	0.00	65.00	1	6,377	0.02%
2018/05/22	6	65.07	0	0.00	65.00	6	6,467	0.09%
2018/05/21	1	65.30	0	0.00	65.00	1	6,557	0.02%
2018/05/18	4	65.23	0	0.00	65.00	4	6,557	0.06%
2018/05/14	2	67.10	0	0.00	67.50	2	6,849	0.03%
2018/05/11	3	67.07	0	0.00	67.00	3	6,863	0.04%
2018/05/09	2	68.75	0	0.00	68.90	2	6,771	0.03%
2018/05/07	1	69.20	0	0.00	69.20	1	7,033	0.01%
2018/04/30	0.1	69.60	0	0.00	69.50	0.1	7,218	0.00%
2018/04/27	1	68.50	0	0.00	68.70	1	7,337	0.01%
2018/04/25	1	68.60	1	68.60	68.60	0	7,458	0.00%
2018/04/24	3	69.37	0	0.00	69.10	3	7,537	0.04%
2018/04/20	1	70.10	0	0.00	70.50	1	7,670	0.01%
2018/04/17	1	70.00	0	0.00	69.00	1	7,917	0.01%
2018/04/12	3	71.40	0	0.00	71.50	3	7,967	0.04%
2018/04/10	1	71.60	0	0.00	71.80	1	8,034	0.01%
2018/04/03	1	72.00	0	0.00	72.00	1	7,974	0.01%
2018/03/29	1	72.70	0	0.00	72.60	1	8,048	0.01%
2018/03/28	0	0.00	5	73.50	73.50	-5	7,982	-0.06%
2018/03/20	1	74.90	0	0.00	74.90	1	8,420	0.01%
2018/03/16	1	74.20	0	0.00	76.10	1	8,395	0.01%
2018/03/12	5	77.20	1	76.80	77.40	4	8,568	0.05%
2018/03/06	2	73.75	1	73.80	73.90	1	9,051	0.01%
2018/02/27	0	0.00	1	75.70	75.00	-1	9,553	-0.01%
2018/02/23	0	0.00	2	75.35	75.60	-2	9,770	-0.02%
2018/02/22	2	74.50	0	0.00	73.70	2	9,939	0.02%
2018/02/21	1	74.40	1	73.60	76.00	0	9,970	0.00%
2018/02/12	1	73.10	1	74.20	72.30	0	10,052	0.00%
2018/02/09	2	73.05	5	72.74	73.40	-3	10,206	-0.03%
2018/02/08	4	73.15	1	72.40	72.00	3	10,208	0.03%
2018/02/07	1	73.40	2	74.60	73.60	-1	10,332	-0.01%
2018/02/06	2	73.25	0	0.00	71.50	2	10,314	0.02%
2018/02/05	1	77.70	5	76.40	77.00	-4	10,248	-0.04%
2018/02/02	1	77.70	1	77.40	77.60	0	10,482	0.00%
2018/02/01	2	77.60	0	0.00	77.00	2	10,459	0.02%
2018/01/31	3	79.17	0	0.00	79.00	3	10,408	0.03%
2018/01/30	2	79.40	3	80.50	79.90	-1	10,369	-0.01%
2018/01/29	0	0.00	1	78.20	78.50	-1	10,080	-0.01%
2018/01/26	2	78.40	1	79.00	78.40	1	10,063	0.01%
2018/01/25	0	0.00	5	78.78	79.00	-5	10,070	-0.05%
2018/01/24	1	77.50	0	0.00	77.60	1	9,969	0.01%
2018/01/23	0	0.00	2	78.25	78.00	-2	10,000	-0.02%
2018/01/22	1	76.40	19	76.84	77.40	-18	9,954	-0.18%
2018/01/19	0	0.00	10	77.00	77.30	-10	9,898	-0.10%
2018/01/18	1	77.70	1	76.80	76.70	0	9,823	0.00%
2018/01/17	6	76.50	3	76.77	77.10	3	9,719	0.03%
2018/01/16	0	0.00	7	75.14	75.50	-7	9,607	-0.07%
2018/01/15	10	75.17	1	75.10	75.10	9	9,577	0.09%
2018/01/12	5	75.30	1	75.00	75.10	4	9,655	0.04%