頎邦 (6147)-華南永昌-小港券商分點個股進出

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
63.4
漲跌
▲0.9
漲幅
+1.44%
成交量
7,148張
產業
上櫃半導體類股▼0.07%
1169人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－華南永昌-小港券商分點個股進出

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-小港券商分點個股進出
華南永昌-小港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
2024/12/17	0	0.00	1	64.90	63.40	-1	2,400	-0.04%
2024/12/16	3	63.13	0	0.00	62.50	3	2,322	0.13%
2024/12/10	1	63.60	0	0.00	63.60	1	2,330	0.04%
2024/12/05	1	63.90	0	0.00	64.30	1	2,378	0.04%
2024/12/03	0	0.00	1	63.10	63.30	-1	2,380	-0.04%
2024/12/02	2	64.00	0	0.00	63.70	2	2,374	0.08%
2024/11/28	1	63.90	1	64.00	64.50	0	2,405	0.00%
2024/11/27	1	64.70	0	0.00	64.30	1	2,393	0.04%
2024/11/26	0	0.00	3	65.70	65.80	-3	2,381	-0.13%
2024/11/25	0	0.00	1	65.80	65.80	-1	2,364	-0.04%
2024/11/22	2	64.15	0	0.00	64.80	2	2,308	0.09%
2024/11/21	1	62.80	0	0.00	64.40	1	2,255	0.04%
2024/11/20	2	63.50	0	0.00	63.70	2	2,192	0.09%
2024/11/19	0	0.00	0.3	63.30	64.00	-0.3	2,109	-0.02%
2024/11/15	0.1	61.14	0	0.00	60.90	0.1	1,973	0.00%
2024/11/14	3	61.10	0	0.00	61.00	3	1,940	0.15%
2024/11/13	0.1	61.95	0	0.00	61.90	0.1	1,905	0.00%
2024/11/11	3	63.40	0	0.00	63.70	3	1,822	0.17%
2024/11/08	1.2	63.96	0	0.00	63.90	1.2	1,818	0.07%
2024/11/07	0	0.00	0.2	64.50	64.50	-0.2	1,828	-0.01%
2024/11/06	0.1	63.54	0	0.00	63.60	0.1	1,834	0.01%
2024/11/05	0	63.09	0	0.00	63.80	0	1,867	0.00%
2024/10/30	0	0.00	175	62.92	63.30	-175	2,189	-7.99%	大賣/鉅額交易
2024/10/29	0	0.00	1	63.80	63.70	-1	2,264	-0.04%
2024/10/28	0	0.00	1	64.00	64.00	-1	2,328	-0.04%
2024/10/24	0	0.00	3	64.40	64.10	-3	2,510	-0.12%
2024/10/22	1	64.20	0	0.00	64.20	1	2,700	0.04%
2024/10/11	1	65.20	0	0.00	65.10	1	2,934	0.03%
2024/09/27	1	66.50	0	0.00	66.50	1	3,307	0.03%
2024/09/26	8	66.36	0	0.00	66.10	8	3,318	0.24%
2024/09/25	1	66.50	0	0.00	66.00	1	3,333	0.03%
2024/09/23	1	66.00	0	0.00	65.30	1	3,377	0.03%
2024/09/13	1	65.30	0	0.00	65.20	1	3,525	0.03%
2024/09/11	1	64.40	0	0.00	64.50	1	3,659	0.03%
2024/09/10	1	65.50	0	0.00	64.50	1	3,674	0.03%
2024/08/30	0	0.00	0.5	66.70	66.90	-0.5	4,225	-0.01%
2024/08/28	1	66.00	0	0.00	66.20	1	4,479	0.02%
2024/08/26	0	0.00	2	65.60	65.40	-2	4,850	-0.04%
2024/08/22	0	0.00	1	65.30	65.10	-1	5,097	-0.02%
2024/08/21	4	65.58	0.5	65.60	65.30	3.5	5,360	0.07%
2024/08/19	0	0.00	1.2	65.99	66.10	-1.2	6,096	-0.02%
2024/08/16	0.1	65.29	0	0.00	65.10	0.1	6,236	0.00%
2024/08/14	1	64.80	1	65.20	65.10	0	6,388	0.00%
2024/08/13	0	64.80	0	0.00	65.00	0	6,461	0.00%
2024/08/12	1	64.50	2	65.15	65.20	-1	6,503	-0.02%
2024/08/08	0	0.00	0.2	63.80	63.60	-0.2	6,591	0.00%
2024/08/06	1.4	60.76	1	61.00	61.30	0.4	6,772	0.01%
2024/08/05	2.5	60.40	0	0.00	62.00	2.5	6,816	0.04%
2024/08/02	0.3	64.32	0.1	65.00	64.90	0.3	6,686	0.00%
2024/08/01	1.1	64.48	0.1	64.70	65.30	0.9	6,639	0.01%
2024/07/31	1.1	63.51	2	63.60	63.70	-0.9	6,594	-0.01%
2024/07/30	3	64.04	0	0.00	64.90	3	6,576	0.05%
2024/07/29	0	64.50	7.8	64.89	64.60	-7.8	6,580	-0.12%
2024/07/26	4.4	62.65	2	62.80	62.80	2.4	6,553	0.04%
2024/07/23	1.4	63.98	0	0.00	64.00	1.4	6,495	0.02%
2024/07/22	0.1	64.20	7	64.04	64.50	-7	6,455	-0.11%
2024/07/19	2	66.95	4	67.13	66.70	-2	6,386	-0.03%
2024/07/17	2	68.35	1	68.60	68.40	1	6,405	0.02%
2024/07/16	1	68.70	0	0.00	68.70	1	6,504	0.02%
2024/07/15	4	68.27	0	0.00	68.20	4	6,595	0.06%
2024/07/12	1	68.20	0	0.00	68.30	1	6,630	0.02%
2024/07/11	4	68.20	0	0.00	68.30	4	6,650	0.06%
2024/07/10	50	68.00	1	67.90	68.10	49	6,690	0.73%
2024/07/05	0	0.00	0.2	67.45	68.20	-0.2	6,697	0.00%
2024/07/04	1.2	66.62	3.1	66.82	66.80	-1.8	6,664	-0.03%
2024/07/03	0.1	67.54	0	0.00	67.30	0.1	6,504	0.00%
2024/07/02	1	67.90	0	0.00	67.40	1	6,439	0.02%
2024/07/01	1	67.50	0.1	67.90	67.80	0.9	6,449	0.01%
2024/06/28	0.1	67.30	12	67.25	67.10	-11.9	6,478	-0.18%
2024/06/27	3	67.83	0	0.00	67.30	3	6,508	0.05%
2024/06/26	1	68.20	1.3	68.24	68.10	-0.3	6,868	0.00%
2024/06/25	2.1	67.65	1	68.00	67.80	1.1	7,095	0.01%
2024/06/24	2.1	68.11	23	68.51	68.00	-20.9	7,162	-0.29%
2024/06/21	6	68.35	0	0.00	68.10	6	7,178	0.08%
2024/06/20	0	0.00	8.4	68.29	68.70	-8.4	7,237	-0.12%
2024/06/19	5	67.78	0	68.60	67.70	5	7,343	0.07%
2024/06/18	3.1	68.20	0	0.00	68.30	3.1	7,401	0.04%
2024/06/17	0.2	68.51	0	0.00	68.60	0.2	7,572	0.00%
2024/06/13	14.2	68.88	4	68.50	68.30	10.2	7,988	0.13%
2024/06/12	5	69.04	2	69.30	69.30	3	7,974	0.04%
2024/06/11	38	68.21	5	68.50	69.10	33	8,030	0.41%
2024/06/07	2	68.10	6	68.40	68.20	-4	8,114	-0.05%
2024/06/06	96	68.20	0	0.00	68.10	96	8,148	1.18%
2024/06/05	1	68.50	3	68.89	68.70	-2	8,145	-0.02%
2024/06/04	2	68.65	0.8	68.82	68.70	1.2	8,434	0.01%
2024/06/03	0	0.00	1.8	68.63	68.90	-1.8	8,393	-0.02%
2024/05/31	0.1	68.33	0	68.80	67.90	0.1	8,314	0.00%
2024/05/30	0.3	68.15	0.1	68.26	68.60	0.2	8,175	0.00%
2024/05/29	2.2	69.02	2.1	68.75	68.60	0.1	8,039	0.00%
2024/05/28	1.1	69.28	0.3	69.48	69.00	0.8	7,952	0.01%
2024/05/27	5.4	68.46	2	69.90	68.00	3.4	7,889	0.04%
2024/05/24	11.8	68.76	0	0.00	68.40	11.8	7,686	0.15%
2024/05/23	8	72.08	1	74.50	70.30	7	7,452	0.09%
2024/05/14	0	0.00	2	79.20	78.50	-2	7,069	-0.03%
2024/05/13	0	0.00	2	78.35	79.30	-2	7,021	-0.03%
2024/05/10	1	77.40	1	77.50	76.70	0	6,947	0.00%
2024/05/09	1	78.30	5	78.44	77.80	-4	6,878	-0.06%
2024/05/06	0	0.00	3	77.50	77.50	-3	6,713	-0.04%
2024/05/03	1	78.00	0	0.00	77.90	1	6,684	0.01%
2024/05/02	0	0.00	6	77.00	77.30	-6	6,632	-0.09%
2024/04/30	1	75.40	0	0.00	76.10	1	6,568	0.02%
2024/04/29	1	76.80	0	0.00	77.30	1	6,519	0.02%
2024/04/26	0	0.00	3.1	77.59	77.80	-3.1	6,469	-0.05%
2024/04/25	0.5	76.40	2	76.40	77.00	-1.5	6,459	-0.02%
2024/04/24	1	75.80	2	74.80	76.10	-1	6,467	-0.02%
2024/04/23	0	0.00	2	74.55	74.20	-2	6,445	-0.03%
2024/04/22	0	0.00	2	73.70	73.30	-2	6,438	-0.03%
2024/04/15	0	0.00	11	77.66	77.80	-11	6,135	-0.18%
2024/04/10	0	0.00	0.1	77.50	77.60	-0.1	6,233	0.00%
2024/04/08	0.5	76.10	0	0.00	76.30	0.5	6,319	0.01%
2024/04/03	0	0.00	0.3	76.40	76.00	-0.3	6,314	0.00%
2024/04/02	0	0.00	0.3	77.29	76.80	-0.3	6,293	0.00%
2024/04/01	2	78.45	2	77.65	77.50	0	6,276	0.00%
2024/03/29	1.4	78.31	4.6	78.38	79.00	-3.2	6,260	-0.05%
2024/03/27	0	0.00	4.1	75.52	75.80	-4.1	5,749	-0.07%
2024/03/26	2.5	74.18	0.3	74.00	73.90	2.2	5,745	0.04%
2024/03/25	4	74.83	2	76.00	75.10	2	5,797	0.03%
2024/03/22	1.2	75.93	4	75.93	75.70	-2.8	5,850	-0.05%
2024/03/21	2	77.85	1	78.30	78.20	1	5,888	0.02%
2024/03/20	3.1	78.18	0	0.00	77.60	3.1	5,965	0.05%
2024/03/19	4	80.33	4.1	80.38	78.50	-0.1	6,188	0.00%
2024/03/18	0.2	76.60	12	76.40	77.40	-11.8	6,031	-0.20%
2024/03/15	1.1	76.69	0	0.00	76.50	1.1	6,014	0.02%
2024/03/14	3	77.70	2.1	77.60	77.50	0.9	5,953	0.02%
2024/03/13	0	0.00	4	78.72	79.00	-4	5,829	-0.07%
2024/03/12	13	76.49	1	77.20	76.80	12	5,618	0.21%
2024/03/11	0.1	75.70	0	0.00	75.70	0.1	5,522	0.00%
2024/03/08	1.3	75.94	7	77.21	75.40	-5.7	5,481	-0.10%
2024/03/07	0	0.00	3	74.63	74.60	-3	5,104	-0.06%
2024/03/06	0	0.00	1	73.80	73.80	-1	5,033	-0.02%
2024/03/05	2	72.40	2	72.45	72.80	0	5,049	0.00%
2024/03/04	0	0.00	0	72.40	72.90	0	5,058	0.00%
2024/02/29	0	0.00	9	71.21	71.00	-9	5,009	-0.18%
2024/02/27	0	0.00	1	72.80	71.70	-1	4,957	-0.02%
2024/02/26	1	73.70	0	0.00	73.70	1	4,901	0.02%
2024/02/23	12	75.63	3	75.67	74.00	9	4,829	0.19%
2024/02/22	0	0.00	2	71.30	71.60	-2	4,518	-0.04%
2024/02/21	1	70.90	0	0.00	71.10	1	4,489	0.02%
2024/02/20	1	70.40	1	70.60	70.40	0	4,458	0.00%
2024/02/19	1	70.80	0.2	71.00	71.00	0.8	4,447	0.02%
2024/02/16	3	70.00	0	0.00	70.00	3	4,423	0.07%
2024/02/15	0.3	69.63	1	69.40	69.60	-0.7	4,372	-0.02%
2024/01/30	4	72.30	0	0.00	71.60	4	4,194	0.10%
2024/01/26	0	0.00	2	73.10	73.20	-2	4,196	-0.05%
2024/01/25	3	74.27	3	74.00	73.90	0	4,201	0.00%
2024/01/22	0	73.60	0	0.00	73.50	0	4,214	0.00%
2024/01/19	2	73.05	1	73.20	73.50	1	4,239	0.02%
2024/01/17	0	73.80	0	0.00	73.00	0	4,229	0.00%
2024/01/11	1	72.20	0	0.00	72.20	1	4,165	0.02%
2024/01/09	1	72.90	0	0.00	72.00	1	4,147	0.02%
2024/01/04	1	74.50	0	0.00	74.50	1	4,072	0.02%
2024/01/03	5	73.30	6	73.93	74.30	-1	4,021	-0.02%
2023/12/27	3	73.03	0	0.00	72.90	3	3,858	0.08%
2023/12/26	2	71.35	2	71.70	72.30	0	3,821	0.00%
2023/12/25	2	72.65	0	0.00	72.30	2	3,766	0.05%
2023/12/21	0	0.00	1	72.90	73.50	-1	3,659	-0.03%
2023/12/20	2	73.45	1	73.30	74.00	1	3,558	0.03%
2023/12/19	4	72.63	1	72.60	72.60	3	3,435	0.09%
2023/12/18	3	75.30	2	75.50	75.30	1	3,301	0.03%
2023/12/15	2	77.85	1	76.50	76.80	1	3,202	0.03%
2023/12/14	2	76.70	18.2	78.05	78.70	-16.2	3,039	-0.53%
2023/12/13	3	71.93	2	72.70	73.80	1	2,631	0.04%
2023/12/08	0	0.00	1	69.80	69.80	-1	2,584	-0.04%
2023/12/06	0	0.00	2	70.40	70.50	-2	2,698	-0.07%
2023/12/05	0	70.40	0	0.00	70.50	0	2,733	0.00%
2023/12/04	0	71.40	0	0.00	71.50	0	2,777	0.00%
2023/12/01	1	71.80	0	0.00	72.00	1	2,966	0.03%
2023/11/30	1	71.70	0	0.00	72.00	1	2,960	0.03%
2023/11/29	2	71.30	1	71.30	71.30	1	2,913	0.03%
2023/11/28	0	0.00	2	71.00	71.00	-2	2,910	-0.07%
2023/11/27	0	70.30	0	0.00	70.10	0	2,974	0.00%
2023/11/20	1	69.90	0	0.00	69.90	1	3,062	0.03%
2023/11/16	0	0.00	1	69.60	69.30	-1	3,088	-0.03%
2023/11/13	3	69.97	3	69.50	69.50	0	3,192	0.00%
2023/11/01	7	68.20	1	68.30	68.70	6	3,351	0.18%
2023/10/31	16	68.74	0	0.00	68.00	16	3,369	0.47%
2023/10/27	1	67.60	0	0.00	67.50	1	3,386	0.03%
2023/10/20	0	0.00	2	69.00	69.00	-2	3,584	-0.06%
2023/10/18	1	67.00	0	0.00	67.80	1	3,586	0.03%
2023/10/16	1	66.60	2	66.80	66.80	-1	3,604	-0.03%
2023/10/11	1.2	66.95	0	0.00	66.80	1.2	3,656	0.03%
2023/10/02	0	0.00	1	68.30	68.70	-1	3,742	-0.03%
2023/09/27	1	67.90	5	67.70	67.90	-4	3,786	-0.11%
2023/09/21	3	68.17	0	0.00	67.90	3	3,752	0.08%
2023/09/20	1	69.30	3	69.80	69.00	-2	3,746	-0.05%
2023/09/18	0	0.00	1	72.00	71.30	-1	3,642	-0.03%
2023/09/14	0	0.00	1	71.10	71.00	-1	3,558	-0.03%
2023/09/12	0	0.00	5	71.76	71.50	-5	3,585	-0.14%
2023/09/07	4	71.90	4	72.00	71.50	0	3,566	0.00%
2023/09/06	3	71.57	4	71.93	72.00	-1	3,501	-0.03%
2023/09/04	0	0.00	2.1	69.34	69.80	-2.1	3,351	-0.06%
2023/09/01	2	68.95	1	69.60	69.20	1	3,398	0.03%
2023/08/31	3	69.83	2	70.15	69.80	1	3,404	0.03%
2023/08/28	1	68.30	5	69.18	68.90	-4	3,370	-0.12%
2023/08/25	0	0.00	4	68.08	68.20	-4	3,328	-0.12%
2023/08/24	0	67.20	0.1	67.50	67.20	0	3,303	0.00%
2023/08/22	2	66.70	0	0.00	66.30	2	3,310	0.06%
2023/08/21	5.1	66.63	0	0.00	66.70	5.1	3,297	0.15%
2023/08/18	1	68.30	1	69.20	67.80	0	3,237	0.00%
2023/08/16	0	0.00	1	68.40	68.00	-1	3,166	-0.03%
2023/08/15	0	0.00	1	67.50	67.00	-1	3,164	-0.03%
2023/08/14	1	66.80	2	66.60	67.00	-1	3,157	-0.03%
2023/08/11	0	0.00	1	67.90	67.80	-1	3,153	-0.03%
2023/08/09	5	67.20	0	0.00	67.00	5	3,141	0.16%
2023/08/08	2.2	69.09	3	69.03	69.10	-0.8	3,078	-0.03%
2023/08/07	0	0.00	1	68.90	68.70	-1	3,077	-0.03%
2023/08/04	0	0.00	3	68.20	68.40	-3	3,076	-0.10%
2023/08/02	2	67.35	4	66.98	67.40	-2	3,072	-0.07%
2023/08/01	5	68.48	0	0.00	68.20	5	3,055	0.16%
2023/07/31	2	70.40	0	0.00	69.40	2	3,017	0.07%
2023/07/28	3	69.27	14	69.51	69.40	-11	2,937	-0.37%
2023/07/27	0	0.00	1	67.30	67.40	-1	2,771	-0.04%
2023/07/25	1.1	65.72	0	0.00	66.10	1.1	2,856	0.04%
2023/07/24	0.2	66.30	1	66.30	66.30	-0.8	2,877	-0.03%
2023/07/21	1	65.60	2	66.65	66.70	-1	2,898	-0.03%
2023/07/19	2	67.20	0	0.00	66.70	2	2,996	0.07%
2023/07/18	0	0.00	0.1	66.80	66.80	-0.1	3,007	0.00%
2023/07/17	2	66.30	1	66.50	66.50	1	2,986	0.03%
2023/07/14	0	0.00	5.5	65.19	65.30	-5.5	2,957	-0.19%
2023/07/13	3	64.83	7	65.40	64.90	-4	3,022	-0.13%
2023/07/11	5.1	63.50	0	0.00	63.70	5.1	2,957	0.17%
2023/07/10	1	62.80	0	0.00	63.30	1	2,979	0.03%
2023/07/07	0	0.00	1	63.10	63.90	-1	2,988	-0.03%
2023/07/06	7	63.70	0	0.00	63.80	7	3,002	0.23%
2023/07/04	0.1	63.50	0	0.00	62.90	0.1	3,006	0.00%
2023/07/03	0	0.00	3	63.30	63.30	-3	2,997	-0.10%
2023/06/29	0.1	62.90	0	0.00	62.80	0.1	3,062	0.00%
2023/06/28	0.2	63.30	0	0.00	63.00	0.2	3,124	0.01%
2023/06/26	0	0.00	15	62.30	62.30	-15	3,109	-0.48%
2023/06/21	1	63.00	0	0.00	63.00	1	3,110	0.03%
2023/06/20	7.1	63.04	0	0.00	62.70	7.1	3,121	0.23%
2023/06/19	1	64.80	0	0.00	64.20	1	3,057	0.03%
2023/06/16	14.2	64.61	1	65.00	64.90	13.2	3,031	0.43%
2023/06/15	2	69.50	20.3	69.60	69.60	-18.3	2,945	-0.62%
2023/06/14	2	69.70	2	69.95	69.60	0	2,870	0.00%
2023/06/13	0	0.00	1	70.10	69.80	-1	2,824	-0.04%
2023/06/09	20	69.50	0	0.00	69.90	20	2,799	0.71%
2023/06/06	0	0.00	3	69.07	69.40	-3	2,817	-0.11%
2023/06/05	0	0.00	16	68.23	68.60	-16	2,817	-0.57%
2023/05/30	6	66.98	0	0.00	66.90	6	2,950	0.20%
2023/05/29	0	0.00	1	67.40	67.10	-1	3,052	-0.03%
2023/05/26	10	67.00	0	0.00	66.80	10	3,078	0.32%
2023/05/24	0	0.00	1	66.20	66.20	-1	3,165	-0.03%
2023/05/22	0	0.00	7	65.99	66.00	-7	3,186	-0.22%
2023/05/19	2	65.40	0	0.00	65.40	2	3,184	0.06%
2023/05/16	0.1	64.70	0	0.00	64.30	0.1	3,144	0.00%
2023/05/15	4	64.85	0	0.00	64.70	4	3,120	0.13%
2023/05/09	1	65.70	0	0.00	65.30	1	3,156	0.03%
2023/05/02	0	0.00	1	65.20	65.30	-1	3,278	-0.03%
2023/04/25	2	66.25	0	0.00	66.30	2	3,082	0.06%
2023/04/24	0	0.00	2	67.10	67.50	-2	3,024	-0.07%
2023/04/19	0.1	67.80	0	0.00	67.50	0.1	2,989	0.00%
2023/04/18	6	68.02	0	0.00	67.90	6	2,960	0.20%
2023/04/13	0	0.00	2	69.40	69.30	-2	2,843	-0.07%
2023/04/12	0	0.00	1	69.40	69.30	-1	2,824	-0.04%
2023/04/10	3	68.00	1	67.60	67.50	2	2,756	0.07%
2023/04/07	1	69.10	0	0.00	69.10	1	2,711	0.04%
2023/03/31	0	0.00	1	69.80	69.30	-1	2,644	-0.04%
2023/03/29	2	69.00	0	0.00	68.40	2	2,575	0.08%
2023/03/28	0	0.00	3	70.10	70.00	-3	2,525	-0.12%
2023/03/23	0	0.00	12	70.53	71.00	-12	2,533	-0.47%
2023/03/22	0	0.00	1	71.00	70.50	-1	2,490	-0.04%
2023/03/21	0	0.00	6	70.90	70.60	-6	2,463	-0.24%
2023/03/20	0	0.00	1	70.30	70.40	-1	2,441	-0.04%
2023/03/17	0	0.00	1	69.90	70.00	-1	2,425	-0.04%
2023/03/14	1	69.80	0	0.00	69.20	1	2,382	0.04%
2023/03/13	2	70.20	2	70.10	70.30	0	2,356	0.00%
2023/03/10	1	70.40	0.2	70.40	70.10	0.8	2,326	0.03%
2023/03/09	0	0.00	1.2	70.97	70.90	-1.2	2,292	-0.05%
2023/03/08	1	70.30	2	69.90	70.40	-1	2,200	-0.05%
2023/03/07	0	0.00	2	70.15	70.50	-2	2,158	-0.09%
2023/03/06	1	69.80	1.1	69.91	70.20	-0.1	2,104	0.00%
2023/03/03	1	69.10	1	69.00	69.00	0	2,012	0.00%
2023/03/02	0	0.00	3	68.80	69.00	-3	1,967	-0.15%
2023/03/01	0	0.00	5	68.48	69.00	-5	1,912	-0.26%
2023/02/23	0	0.00	1	67.00	67.10	-1	1,761	-0.06%
2023/02/22	0	0.00	2	65.90	66.00	-2	1,712	-0.12%
2023/02/20	0	0.00	1	64.40	64.50	-1	1,736	-0.06%
2023/02/14	0	63.50	2	64.20	64.40	-2	1,806	-0.11%
2023/02/13	0	0.00	0	63.40	63.30	0	1,847	0.00%
2023/02/10	0	0.00	0	63.80	64.00	0	1,853	0.00%
2023/02/09	1	63.70	2	64.05	63.70	-1	1,877	-0.05%
2023/02/07	0	0.00	4	63.40	63.40	-4	1,778	-0.22%
2023/02/02	1	62.00	0	0.00	61.80	1	1,701	0.06%
2023/02/01	1	59.10	1	59.90	60.50	0	1,692	0.00%
2023/01/30	0	0.00	5	60.86	60.80	-5	1,652	-0.30%
2023/01/13	0	0.00	5	60.70	60.90	-5	1,674	-0.30%
2023/01/09	0	0.00	2	59.40	59.60	-2	1,684	-0.12%
2023/01/05	0	59.10	0	0.00	58.80	0	1,693	0.00%
2023/01/03	0	0.00	1	58.50	59.00	-1	1,732	-0.06%
2022/12/28	1	58.70	4	59.00	58.90	-3	1,698	-0.18%
2022/12/23	2	57.45	2	58.20	58.60	0	1,710	0.00%
2022/12/21	0	58.00	0	0.00	57.70	0	1,749	0.00%
2022/12/20	4.1	58.74	1	58.80	58.00	3.1	1,750	0.17%
2022/12/16	0	0.00	0.1	58.70	59.40	-0.1	1,746	0.00%
2022/12/13	0.1	58.70	1	58.50	58.50	-1	1,766	-0.05%
2022/12/06	0	0.00	2	58.90	59.00	-2	1,892	-0.11%
2022/11/29	1	57.70	0	0.00	57.80	1	1,930	0.05%
2022/11/28	1	58.40	1	57.80	57.70	0	1,936	0.00%
2022/11/22	0	0.00	1	58.20	58.80	-1	1,961	-0.05%
2022/11/16	0	0.00	4	59.35	59.50	-4	1,979	-0.20%
2022/11/14	1	57.50	1	58.00	57.70	0	1,904	0.00%
2022/11/11	1	57.60	0	0.00	57.50	1	1,891	0.05%
2022/11/09	0	0.00	2	57.00	57.20	-2	1,877	-0.11%
2022/11/08	1	55.60	0	0.00	55.70	1	1,849	0.05%
2022/11/07	0	0.00	3	56.10	56.20	-3	1,884	-0.16%
2022/10/31	1	54.30	1	54.20	54.40	0	1,998	0.00%
2022/10/28	0	0.00	1	52.80	52.60	-1	1,993	-0.05%
2022/10/26	2	53.05	0	0.00	52.90	2	2,006	0.10%
2022/10/19	1	53.10	0	0.00	53.10	1	2,109	0.05%
2022/10/18	0	0.00	2	53.55	53.70	-2	2,116	-0.09%
2022/10/13	0	0.00	2	49.50	49.45	-2	2,365	-0.08%
2022/09/30	0	0.00	1	50.30	50.50	-1	2,808	-0.04%
2022/09/29	0	0.00	0.5	52.50	51.30	-0.5	2,848	-0.02%
2022/09/28	1	50.80	0	0.00	50.00	1	2,880	0.03%
2022/09/26	0	0.00	10	51.10	51.30	-10	2,911	-0.34%
2022/09/23	3	52.60	0	0.00	52.70	3	2,939	0.10%
2022/09/21	0	0.00	1	53.80	53.50	-1	3,019	-0.03%
2022/09/20	2	53.60	0	0.00	53.80	2	3,052	0.07%
2022/09/19	2.1	53.81	0	0.00	53.90	2.1	3,051	0.07%
2022/09/12	10	56.40	0	0.00	56.40	10	3,150	0.32%
2022/09/06	2	55.05	0	0.00	55.10	2	3,244	0.06%
2022/08/31	0	0.00	1	56.90	57.10	-1	3,251	-0.03%
2022/08/24	1.1	56.58	0	0.00	56.60	1.1	3,305	0.03%
2022/08/19	4	57.08	4	56.90	57.30	0	3,297	0.00%
2022/08/17	1	56.70	0	0.00	56.70	1	3,312	0.03%
2022/08/09	0	0.00	2	55.30	55.90	-2	3,244	-0.06%
2022/08/05	0.1	55.30	1	55.20	55.30	-0.9	3,182	-0.03%
2022/08/04	0	54.50	0	0.00	54.70	0	3,169	0.00%
2022/08/02	1.1	54.61	0	0.00	54.50	1.1	3,149	0.03%
2022/08/01	2	55.40	2	55.30	55.60	0	3,115	0.00%
2022/07/29	0	54.30	1	54.90	54.70	-1	3,092	-0.03%
2022/07/27	0.1	54.40	0	0.00	54.10	0.1	3,122	0.00%
2022/07/26	3	54.43	0	0.00	54.30	3	3,109	0.10%
2022/07/25	5.2	55.30	0	0.00	55.40	5.2	3,111	0.17%
2022/07/22	5.4	55.00	0	0.00	55.80	5.4	3,117	0.17%
2022/07/21	5.8	54.44	1	54.70	55.20	4.8	3,108	0.15%
2022/07/20	5	54.66	5	54.22	54.90	0	3,053	0.00%
2022/07/19	4	59.90	14	59.79	59.90	-10	2,925	-0.34%
2022/07/18	0	0.00	12	58.83	59.80	-12	2,812	-0.43%
2022/07/15	0	0.00	4	56.28	57.60	-4	2,749	-0.15%
2022/07/14	3.2	55.31	0	0.00	56.00	3.2	2,729	0.12%
2022/07/13	1	55.50	0	0.00	55.20	1	2,705	0.04%
2022/07/12	6.2	55.52	1	55.20	55.20	5.2	2,735	0.19%
2022/07/11	1	56.60	1	56.70	57.00	0	2,713	0.00%
2022/07/08	2	57.80	0	0.00	57.60	2	2,699	0.07%
2022/07/07	0	0.00	1	56.00	56.00	-1	2,654	-0.04%
2022/07/06	2.1	55.36	0	0.00	54.60	2.1	2,617	0.08%
2022/07/05	0.2	56.75	0	0.00	57.00	0.2	2,616	0.01%
2022/07/04	3	56.70	0	0.00	56.60	3	2,620	0.11%
2022/07/01	0.5	58.80	1	58.20	57.50	-0.5	2,655	-0.02%
2022/06/30	4	59.98	0	0.00	59.30	4	2,660	0.15%
2022/06/29	1	62.00	0	0.00	61.80	1	2,613	0.04%
2022/06/28	4.1	63.33	0	0.00	63.30	4.1	2,601	0.16%
2022/06/24	2.2	64.05	0	0.00	64.20	2.2	2,609	0.08%
2022/06/23	0	64.30	0	0.00	64.40	0	2,603	0.00%
2022/06/17	3	66.43	324	66.57	68.30	-321	2,609	-12.30%	大賣/鉅額交易
2022/06/16	1	67.70	0	0.00	67.50	1	2,543	0.04%
2022/06/15	2	68.05	0	0.00	68.00	2	2,556	0.08%
2022/06/10	1	69.20	0	0.00	69.30	1	2,721	0.04%
2022/06/09	1	69.30	0	0.00	69.70	1	2,752	0.04%
2022/06/07	3	69.60	1	70.00	70.10	2	3,013	0.07%
2022/06/01	1	69.90	1	69.70	69.50	0	3,312	0.00%
2022/05/30	0	0.00	2	69.10	69.10	-2	3,610	-0.06%
2022/05/26	1	68.00	0	0.00	67.80	1	3,956	0.03%
2022/05/25	1	68.00	0	0.00	68.40	1	4,078	0.02%
2022/05/24	2	68.45	0	0.00	68.20	2	4,161	0.05%
2022/05/06	327	67.91	1	68.40	68.30	326	4,459	7.31%	大買/鉅額交易
2022/05/05	0	0.00	2	68.00	68.10	-2	4,489	-0.04%
2022/05/04	0	0.00	1	67.70	67.40	-1	4,506	-0.02%
2022/04/29	1	67.50	1	68.20	67.10	0	4,652	0.00%
2022/04/28	1	68.10	5	67.56	67.50	-4	4,708	-0.08%
2022/04/27	2	65.90	2	65.95	66.20	0	4,755	0.00%
2022/04/26	2	67.15	1	67.10	67.10	1	4,793	0.02%
2022/04/25	0.2	67.50	0	0.00	67.50	0.2	4,996	0.00%
2022/04/22	1	68.20	0	0.00	68.90	1	5,101	0.02%
2022/04/20	1	68.60	0	0.00	68.40	1	5,576	0.02%
2022/04/19	0	0.00	1	68.60	68.60	-1	5,707	-0.02%
2022/04/18	2	68.55	2	68.65	68.70	0	5,891	0.00%
2022/04/15	1	66.70	1	67.20	67.20	0	5,900	0.00%
2022/04/14	1	66.80	0	0.00	66.90	1	5,940	0.02%
2022/04/13	1	66.90	0	0.00	67.00	1	5,980	0.02%
2022/04/12	0	66.80	0	0.00	66.40	0	6,020	0.00%
2022/04/11	2	66.50	1	66.70	66.50	1	6,035	0.02%
2022/04/08	2	67.05	0	0.00	67.50	2	6,020	0.03%
2022/04/07	5	67.46	0	0.00	67.20	5	6,010	0.08%
2022/04/06	1	68.40	0	0.00	68.60	1	5,998	0.02%
2022/03/30	1	69.40	0	0.00	69.40	1	6,038	0.02%
2022/03/29	1	69.80	2	69.70	69.70	-1	6,019	-0.02%
2022/03/25	1	70.50	0	0.00	70.60	1	6,012	0.02%
2022/03/24	0	0.00	2	71.15	71.50	-2	5,988	-0.03%
2022/03/23	2	71.90	3	71.73	71.20	-1	6,099	-0.02%
2022/03/21	0	71.40	0.2	71.50	71.30	-0.2	6,057	0.00%
2022/03/18	0	0.00	3	71.40	71.80	-3	6,091	-0.05%
2022/03/16	3	69.03	0	0.00	69.10	3	6,106	0.05%
2022/03/15	1	69.30	1	69.50	69.50	0	6,110	0.00%
2022/03/11	1	71.20	1	71.20	71.30	0	6,124	0.00%
2022/03/10	3	72.40	2	71.30	71.20	1	6,140	0.02%
2022/03/09	2	71.10	3	70.60	71.60	-1	5,957	-0.02%
2022/03/07	1.2	70.02	5	69.30	69.10	-3.8	5,954	-0.06%
2022/03/04	5	71.80	0	0.00	71.10	5	5,901	0.08%
2022/03/03	1	72.20	2	71.35	72.60	-1	5,821	-0.02%
2022/03/02	1	70.90	0	0.00	70.90	1	5,710	0.02%
2022/03/01	5	70.80	7	71.04	71.00	-2	5,644	-0.04%
2022/02/25	0	0.00	13	68.83	68.90	-13	5,436	-0.24%
2022/02/24	2	66.90	0	0.00	66.80	2	5,384	0.04%
2022/02/17	0	0.00	2	68.55	68.80	-2	5,766	-0.03%
2022/02/14	3	68.20	0	0.00	68.10	3	6,058	0.05%
2022/02/10	1	69.70	0	0.00	69.70	1	6,133	0.02%
2022/02/08	0	0.00	0.8	68.91	68.90	-0.8	6,192	-0.01%
2022/01/26	2	67.90	0	0.00	67.90	2	6,270	0.03%
2022/01/25	3	68.70	3	68.10	68.00	0	6,349	0.00%
2022/01/24	1	68.20	0	0.00	68.70	1	6,324	0.02%
2022/01/21	0	0.00	1	69.00	69.00	-1	6,414	-0.02%
2022/01/19	0	0.00	3	69.50	69.10	-3	6,547	-0.05%
2022/01/18	5	70.36	7	70.26	70.00	-2	6,512	-0.03%
2022/01/17	1	69.20	3	69.20	69.80	-2	6,332	-0.03%
2022/01/14	0	0.00	1	67.90	68.20	-1	6,251	-0.02%
2022/01/13	3	68.80	4	69.13	69.00	-1	6,178	-0.02%
2022/01/12	1	67.90	0	0.00	68.00	1	5,884	0.02%
2022/01/11	2	67.70	4	67.88	67.90	-2	5,789	-0.03%
2022/01/10	0	0.00	1	67.10	67.20	-1	5,604	-0.02%
2022/01/06	0	0.00	1	66.80	66.90	-1	5,563	-0.02%
2022/01/03	1	66.90	0	0.00	66.80	1	5,891	0.02%
2021/12/30	1	66.50	0	0.00	66.70	1	5,912	0.02%
2021/12/28	2	67.10	1	67.30	66.90	1	5,968	0.02%
2021/12/27	0	0.00	4	66.90	67.10	-4	6,008	-0.07%
2021/12/24	1	66.10	2	66.15	66.10	-1	6,032	-0.02%
2021/12/23	0	0.00	1	65.80	66.00	-1	6,077	-0.02%
2021/12/21	2	64.80	0	0.00	65.40	2	6,223	0.03%
2021/12/20	0	0.00	1	64.80	64.90	-1	6,219	-0.02%
2021/12/15	2.1	65.41	0	0.00	65.30	2.1	6,181	0.03%
2021/12/14	1	66.00	1	65.70	65.70	0	6,194	0.00%
2021/12/13	1	66.70	0	0.00	66.70	1	6,159	0.02%
2021/12/10	0	0.00	4	66.88	66.90	-4	6,196	-0.06%
2021/12/09	3.2	66.44	0	0.00	66.30	3.2	6,246	0.05%
2021/12/08	6	67.13	3.2	67.21	66.80	2.8	6,222	0.05%
2021/12/07	1	67.00	1	67.40	67.10	0	6,240	0.00%
2021/12/06	1	67.00	1	68.10	67.50	0	6,299	0.00%
2021/12/03	0	0.00	1	67.40	67.60	-1	6,489	-0.02%
2021/12/02	1	67.30	1.8	67.60	67.80	-0.8	6,877	-0.01%
2021/12/01	2	67.45	1	68.00	67.90	1	8,230	0.01%
2021/11/30	1	67.10	11	67.04	67.00	-10	8,300	-0.12%
2021/11/29	1	66.00	1	65.00	66.60	0	8,409	0.00%
2021/11/26	4	66.63	2	66.50	66.20	2	8,647	0.02%
2021/11/25	0.1	67.50	0	0.00	67.20	0.1	8,665	0.00%
2021/11/24	2	66.90	0	0.00	67.30	2	8,766	0.02%
2021/11/23	4	67.55	0	0.00	67.60	4	8,957	0.04%
2021/11/22	4	68.15	14	68.05	68.30	-10	8,989	-0.11%
2021/11/19	1	67.60	1	67.30	67.30	0	9,026	0.00%
2021/11/18	4	67.28	2	68.40	67.20	2	9,051	0.02%
2021/11/17	1	66.70	0	0.00	66.90	1	8,947	0.01%
2021/11/16	4	67.05	0	0.00	66.80	4	8,857	0.05%
2021/11/15	2	67.75	3	67.83	68.20	-1	8,763	-0.01%
2021/11/12	1	66.60	0	0.00	66.70	1	8,674	0.01%
2021/11/11	2.1	65.11	0	0.00	64.90	2.1	8,625	0.02%
2021/11/10	1	65.50	10	66.10	66.00	-9	8,639	-0.10%
2021/11/09	1	66.40	0	0.00	66.00	1	8,759	0.01%
2021/11/05	0	0.00	2	65.20	65.80	-2	8,761	-0.02%
2021/11/04	3	65.47	1	65.30	65.20	2	8,919	0.02%
2021/11/03	2	65.05	1	65.30	65.20	1	9,095	0.01%
2021/11/02	3	63.60	3	63.80	63.60	0	9,371	0.00%
2021/11/01	7	64.94	0	0.00	65.10	7	9,820	0.07%
2021/10/29	1	64.40	20	64.50	64.30	-19	10,157	-0.19%
2021/10/28	3	65.00	1	65.20	65.20	2	10,080	0.02%
2021/10/27	1	64.10	3	64.07	64.50	-2	9,998	-0.02%
2021/10/26	10	63.60	7	64.01	63.20	3	10,238	0.03%
2021/10/25	0	0.00	8	63.23	63.10	-8	10,223	-0.08%
2021/10/22	10	62.00	4	62.53	63.40	6	10,272	0.06%
2021/10/21	21	62.87	0	0.00	62.00	21	10,391	0.20%
2021/10/20	6	62.60	5	63.32	62.50	1	10,371	0.01%
2021/10/18	1.3	61.48	0	0.00	61.60	1.3	10,449	0.01%
2021/10/15	2.1	62.36	0	0.00	62.10	2.1	10,594	0.02%
2021/10/13	0	0.00	1	60.70	61.00	-1	10,799	-0.01%
2021/10/12	6	62.18	0	0.00	62.00	6	10,866	0.06%
2021/10/08	27	64.10	24	64.32	63.30	3	11,163	0.03%
2021/10/06	3	64.80	0	0.00	64.60	3	11,053	0.03%
2021/10/04	1	65.20	0	0.00	65.00	1	11,081	0.01%
2021/10/01	1	67.30	0	0.00	67.30	1	11,063	0.01%
2021/09/29	6	67.30	1	68.60	67.20	5	11,088	0.05%
2021/09/28	1	70.00	2	70.30	70.10	-1	10,983	-0.01%
2021/09/27	1	71.00	0	0.00	70.80	1	10,972	0.01%
2021/09/23	13	71.01	5	70.72	71.00	8	10,987	0.07%
2021/09/17	2	71.55	0	0.00	71.60	2	11,223	0.02%
2021/09/16	0	0.00	3	72.10	71.80	-3	11,224	-0.03%
2021/09/13	0	0.00	2	74.30	73.70	-2	11,062	-0.02%
2021/09/10	20	74.05	0	0.00	74.50	20	11,038	0.18%
2021/09/09	2	73.70	0	0.00	73.50	2	10,992	0.02%
2021/09/08	7	73.67	0	0.00	73.30	7	10,921	0.06%
2021/09/07	7	74.67	0	0.00	74.40	7	10,732	0.07%
2021/09/06	50.6	83.86	15	82.12	78.00	35.6	10,307	0.35%
2021/09/03	0	0.00	4	79.95	81.10	-4	8,879	-0.05%
2021/09/02	4	79.30	22	79.05	79.40	-18	8,739	-0.21%
2021/09/01	20	77.95	15	79.63	80.40	5	8,616	0.06%
2021/08/31	0	0.00	2	76.90	77.10	-2	8,442	-0.02%
2021/08/30	1	76.50	0	0.00	77.00	1	8,363	0.01%
2021/08/27	1	75.10	3	75.20	75.80	-2	8,235	-0.02%
2021/08/26	1	73.40	0	0.00	73.70	1	8,014	0.01%
2021/08/25	2	72.45	0	0.00	72.50	2	7,914	0.03%
2021/08/24	0	0.00	1	74.20	73.60	-1	7,814	-0.01%
2021/08/20	1	73.50	1	73.50	73.20	0	7,784	0.00%
2021/08/19	0	0.00	1	74.40	73.10	-1	7,799	-0.01%
2021/08/18	2	73.40	2	74.00	75.00	0	7,769	0.00%
2021/08/17	1	73.50	3	73.93	73.60	-2	7,721	-0.03%
2021/08/16	0	0.00	2	73.70	73.90	-2	7,666	-0.03%
2021/08/13	7	74.86	1	76.90	73.60	6	7,604	0.08%
2021/08/11	4	76.70	0	0.00	76.10	4	7,479	0.05%
2021/08/10	3	76.43	3	76.93	77.60	0	7,395	0.00%
2021/08/09	10	79.69	5	79.44	78.40	5	7,253	0.07%
2021/08/06	12	80.91	11	81.29	80.90	1	7,024	0.01%
2021/08/05	4	79.30	8	80.59	80.20	-4	6,752	-0.06%
2021/08/04	2	78.45	8	78.25	79.30	-6	6,309	-0.10%
2021/08/02	1	76.00	0	0.00	75.30	1	5,948	0.02%
2021/07/30	1	75.30	8	75.11	75.00	-7	5,915	-0.12%
2021/07/28	3	71.13	0	0.00	71.40	3	5,731	0.05%
2021/07/27	1	73.60	3	74.77	73.30	-2	5,775	-0.03%
2021/07/26	0	0.00	1	73.40	72.90	-1	5,705	-0.02%
2021/07/23	0	0.00	2	73.05	72.10	-2	5,714	-0.04%
2021/07/22	4	71.25	0	0.00	71.40	4	5,670	0.07%
2021/07/21	4	70.60	1	69.50	69.70	3	5,620	0.05%
2021/07/20	6	75.17	0	0.00	74.30	6	5,503	0.11%
2021/07/19	1	77.30	2	76.40	76.70	-1	5,366	-0.02%
2021/07/16	2	77.30	2	77.40	77.70	0	5,334	0.00%
2021/07/15	6	76.73	8	77.26	77.20	-2	5,233	-0.04%
2021/07/14	0	0.00	2	74.50	74.40	-2	4,848	-0.04%
2021/07/13	8	74.23	1	75.10	73.90	7	4,873	0.14%
2021/07/12	0	0.00	1	74.10	74.70	-1	4,849	-0.02%
2021/07/08	0	0.00	5	73.80	73.80	-5	4,827	-0.10%
2021/07/07	2	72.90	0	0.00	73.10	2	4,826	0.04%
2021/07/06	0	0.00	3	73.20	73.30	-3	4,837	-0.06%
2021/07/05	0	0.00	6	72.32	72.50	-6	4,784	-0.13%
2021/07/01	1	71.20	0	0.00	71.10	1	4,861	0.02%
2021/06/30	2	71.75	2	71.50	72.00	0	4,933	0.00%
2021/06/29	1	72.40	1	71.80	71.90	0	4,933	0.00%
2021/06/28	7	71.90	4	72.18	72.80	3	4,940	0.06%
2021/06/23	1	69.60	0	0.00	69.60	1	4,879	0.02%
2021/06/22	4	69.50	3	69.70	69.60	1	4,933	0.02%
2021/06/21	3	68.60	0	0.00	69.10	3	4,978	0.06%
2021/06/17	1	70.60	5	70.20	70.60	-4	5,159	-0.08%
2021/06/16	1	70.10	0	0.00	70.00	1	5,570	0.02%
2021/06/11	1	70.60	1	70.90	70.30	0	5,983	0.00%
2021/06/10	0	0.00	7	70.04	70.50	-7	6,026	-0.12%
2021/06/09	2	69.60	0	70.20	69.20	2	6,028	0.03%
2021/06/08	4	70.18	2	70.45	70.80	2	6,018	0.03%
2021/06/03	2	68.10	0	0.00	68.30	2	6,179	0.03%
2021/06/02	1	67.60	0	0.00	68.20	1	6,293	0.02%
2021/06/01	1	68.60	0	0.00	68.20	1	6,438	0.02%
2021/05/27	1	66.00	0	0.00	66.00	1	6,957	0.01%
2021/05/24	0	64.90	1	64.50	65.10	-1	7,036	-0.01%
2021/05/21	1	64.40	1	64.10	64.50	0	7,126	0.00%
2021/05/20	0	0.00	1	64.70	64.40	-1	7,215	-0.01%
2021/05/18	2	63.85	0	0.00	66.50	2	7,226	0.03%
2021/05/17	0	0.00	1	63.00	62.80	-1	7,313	-0.01%
2021/05/13	2	64.30	0	0.00	65.20	2	7,294	0.03%
2021/05/12	0	0.00	208	64.50	64.50	-208	7,288	-2.85%	大賣/鉅額交易
2021/05/11	9	68.89	0	0.00	67.10	9	7,276	0.12%
2021/05/07	15	70.75	0	0.00	71.00	15	7,429	0.20%
2021/05/06	205	71.77	0	0.00	70.60	205	7,469	2.74%	大買/鉅額交易
2021/05/05	0.1	71.30	0	0.00	70.40	0.1	7,787	0.00%
2021/05/04	2	71.60	1	71.50	71.60	1	7,862	0.01%
2021/05/03	1	75.00	1	76.70	73.90	0	7,892	0.00%
2021/04/29	0	0.00	3	77.80	77.40	-3	7,910	-0.04%
2021/04/28	0	0.00	1	77.80	78.20	-1	7,975	-0.01%
2021/04/26	12	76.63	1	76.80	76.90	11	8,350	0.13%
2021/04/23	1	75.50	0	0.00	76.00	1	8,475	0.01%
2021/04/22	1	76.00	2	77.90	75.20	-1	8,655	-0.01%
2021/04/21	2	77.60	1	77.40	77.50	1	8,814	0.01%
2021/04/20	0	0.00	1	76.50	76.60	-1	8,958	-0.01%
2021/04/19	0	0.00	0.6	77.60	77.10	-0.6	9,392	-0.01%
2021/04/16	1	78.50	1	78.00	77.90	0	9,443	0.00%
2021/04/15	2.1	76.21	4	76.40	76.50	-2	9,484	-0.02%
2021/04/14	3	75.07	1	75.60	75.30	2	9,628	0.02%
2021/04/13	0.1	76.89	0	0.00	76.40	0.1	9,586	0.00%
2021/04/12	0.2	77.93	0	0.00	77.50	0.2	9,552	0.00%
2021/04/09	0	0.00	12	77.80	78.00	-12	9,547	-0.13%
2021/04/08	1.1	77.89	3	78.20	77.60	-2	9,492	-0.02%
2021/04/07	2	77.70	0	0.00	77.80	2	9,452	0.02%
2021/04/06	11.3	79.41	7	79.07	79.00	4.3	9,396	0.05%
2021/04/01	9	78.11	0	0.00	78.00	9	9,316	0.10%
2021/03/31	3	77.90	0	0.00	77.70	3	9,285	0.03%
2021/03/30	0	0.00	2	77.50	77.80	-2	9,223	-0.02%
2021/03/29	0	0.00	3	77.10	76.70	-3	9,172	-0.03%
2021/03/26	2	76.70	3	76.67	76.70	-1	9,239	-0.01%
2021/03/25	0	0.00	1	76.20	76.10	-1	9,189	-0.01%
2021/03/24	4	75.75	1	75.90	75.50	3	9,144	0.03%
2021/03/23	0	0.00	2.1	75.13	75.80	-2.1	9,116	-0.02%
2021/03/19	6	77.00	6	76.90	76.00	0	8,985	0.00%
2021/03/18	2	77.10	8	76.44	77.90	-6	8,602	-0.07%
2021/03/17	0	0.00	12	74.06	73.50	-12	8,297	-0.14%
2021/03/15	3	73.60	2	73.05	73.60	1	8,607	0.01%
2021/03/12	0	0.00	1	72.60	72.70	-1	8,634	-0.01%
2021/03/11	10	72.80	0	0.00	73.10	10	8,692	0.12%
2021/03/10	4.1	71.56	0	0.00	71.70	4.1	8,969	0.05%
2021/03/09	1	70.40	0	0.00	71.40	1	8,988	0.01%
2021/03/08	4	72.25	2	72.25	72.20	2	8,885	0.02%
2021/03/05	4	73.58	1	73.60	72.70	3	8,795	0.03%
2021/03/04	1	73.70	0	0.00	74.10	1	8,709	0.01%
2021/03/03	2	76.80	1	76.90	75.10	1	8,584	0.01%
2021/03/02	1	76.50	20	76.19	75.50	-19	8,370	-0.23%
2021/02/25	0	0.00	0.5	74.40	74.50	-0.5	8,286	-0.01%
2021/02/24	1	74.50	5	74.06	74.40	-4	8,260	-0.05%
2021/02/23	3.5	74.41	0	0.00	74.40	3.5	8,214	0.04%
2021/02/22	0	0.00	0.6	74.50	75.50	-0.6	8,142	-0.01%
2021/02/19	8	73.13	0	0.00	73.20	8	8,051	0.10%
2021/02/18	1	73.50	8	73.55	73.90	-7	8,059	-0.09%
2021/02/17	11	73.72	2	73.80	73.50	9	8,050	0.11%
2021/02/05	1	70.90	1	71.30	71.30	0	7,963	0.00%
2021/02/04	0	0.00	5	70.36	70.30	-5	8,045	-0.06%
2021/02/03	4	71.65	0.2	72.05	71.20	3.8	8,085	0.05%
2021/02/02	0.2	72.00	3	72.30	72.40	-2.8	8,171	-0.03%
2021/02/01	5	68.94	2.1	68.96	69.50	2.9	8,259	0.04%
2021/01/29	1.4	71.73	5.2	70.71	69.20	-3.8	8,380	-0.05%
2021/01/28	6	72.92	2	73.75	72.50	4	8,195	0.05%
2021/01/27	37	77.28	48	77.21	75.70	-11	8,077	-0.14%
2021/01/26	0	0.00	1	75.60	75.70	-1	7,652	-0.01%
2021/01/25	7	76.36	13	75.78	75.70	-6	7,537	-0.08%
2021/01/22	0	0.00	1.7	75.00	75.40	-1.7	7,400	-0.02%
2021/01/21	12.2	75.05	6	74.07	74.40	6.2	7,308	0.08%
2021/01/20	2	76.45	10.2	76.10	73.70	-8.2	7,247	-0.11%
2021/01/19	3.5	74.35	2	74.30	74.50	1.5	6,991	0.02%
2021/01/18	17	74.11	2	73.90	73.90	15	6,871	0.22%
2021/01/15	2	74.10	2	74.70	74.50	0	6,733	0.00%
2021/01/14	2	73.35	4	73.20	73.80	-2	6,597	-0.03%
2021/01/13	2	72.00	10	72.28	72.10	-8	6,359	-0.13%
2021/01/12	5	72.00	7.1	71.08	70.40	-2.1	6,189	-0.03%
2021/01/11	11	69.15	15	69.21	69.30	-4	5,733	-0.07%
2021/01/08	0	0.00	2	68.10	68.20	-2	5,658	-0.04%
2021/01/07	3.1	67.67	5	67.82	68.00	-1.9	5,631	-0.03%
2021/01/06	2	66.60	0	0.00	66.30	2	5,544	0.04%
2021/01/05	0	0.00	1.1	67.31	67.40	-1.1	5,529	-0.02%
2021/01/04	1	67.10	1	67.00	67.40	0	5,549	0.00%
2020/12/31	1	66.50	0	0.00	66.40	1	5,526	0.02%
2020/12/29	3	66.03	0	0.00	65.80	3	5,641	0.05%
2020/12/28	2	66.30	1	66.30	66.40	1	5,700	0.02%
2020/12/25	0	0.00	1	66.20	66.20	-1	5,808	-0.02%
2020/12/24	0	0.00	1	66.00	65.70	-1	5,943	-0.02%
2020/12/23	5	65.96	1	65.40	65.70	4	6,053	0.07%
2020/12/22	4	67.08	1	66.20	66.30	3	6,265	0.05%
2020/12/21	1	65.40	0	0.00	66.50	1	6,312	0.02%
2020/12/18	0	0.00	1	65.60	65.00	-1	6,562	-0.02%
2020/12/17	1	66.20	1	65.80	65.40	0	6,740	0.00%
2020/12/16	4	66.10	4	66.00	66.20	0	6,843	0.00%
2020/12/15	1	65.40	7	65.23	65.30	-6	6,937	-0.09%
2020/12/14	3	67.13	5	67.62	66.90	-2	7,196	-0.03%
2020/12/11	4	67.65	0	0.00	67.40	4	7,464	0.05%
2020/12/10	9	69.26	4	69.07	68.70	5	7,457	0.07%
2020/12/09	2	67.20	17	67.69	69.00	-15	7,231	-0.21%
2020/12/08	1	66.30	2	66.30	66.20	-1	7,038	-0.01%
2020/12/07	3	66.70	2	66.80	66.60	1	7,006	0.01%
2020/12/04	10	67.51	4	67.88	67.40	6	6,886	0.09%
2020/12/03	0	0.00	8	65.98	66.20	-8	6,546	-0.12%
2020/12/02	1	65.60	1	65.60	65.80	0	6,477	0.00%
2020/12/01	1	64.61	2	64.40	65.20	-1	6,433	-0.02%
2020/11/30	1	64.80	0	0.00	64.30	1	6,390	0.02%
2020/11/27	1	64.50	0	0.00	64.70	1	6,320	0.02%
2020/11/26	1	65.10	0	0.00	65.00	1	6,301	0.02%
2020/11/25	5	65.88	0	0.00	65.40	5	6,267	0.08%
2020/11/24	1	65.70	3	65.70	65.80	-2	6,159	-0.03%
2020/11/23	2	65.40	3	65.73	65.50	-1	6,145	-0.02%
2020/11/19	1	64.40	0	0.00	64.50	1	6,148	0.02%
2020/11/18	1	64.80	2	65.00	64.90	-1	6,152	-0.02%
2020/11/17	3	65.40	1	65.30	65.30	2	6,139	0.03%
2020/11/16	2	64.70	1	65.10	64.70	1	6,165	0.02%
2020/11/13	1	64.90	1	65.00	65.00	0	6,144	0.00%
2020/11/12	5	65.88	10	65.80	65.60	-5	6,125	-0.08%
2020/11/11	0	0.00	4	65.10	65.00	-4	6,016	-0.07%
2020/11/10	12	64.53	7	64.49	64.90	5	5,943	0.08%
2020/11/09	5	64.76	4	64.38	64.20	1	5,793	0.02%
2020/11/06	2	63.70	37	63.76	64.00	-35	5,608	-0.62%
2020/11/05	1	61.70	0	0.00	61.90	1	5,446	0.02%
2020/11/04	1	61.80	0	0.00	62.30	1	5,425	0.02%
2020/11/02	3	62.17	1	62.00	62.00	2	5,444	0.04%
2020/10/30	1	62.70	1	63.30	62.50	0	5,478	0.00%
2020/10/29	5	62.80	1	63.00	63.00	4	5,497	0.07%
2020/10/28	0	0.00	8	63.00	62.90	-8	5,606	-0.14%
2020/10/27	0	0.00	1	62.90	62.90	-1	5,640	-0.02%
2020/10/26	1	62.00	2	62.20	61.80	-1	5,717	-0.02%
2020/10/23	0	0.00	4	63.05	62.80	-4	5,800	-0.07%
2020/10/22	1	62.10	1	62.80	62.80	0	5,902	0.00%
2020/10/21	1	62.00	2	62.05	61.50	-1	5,936	-0.02%
2020/10/19	10	62.00	11	61.65	61.50	-1	6,278	-0.02%
2020/10/16	0	0.00	1	61.00	61.00	-1	6,454	-0.02%
2020/10/15	2	60.80	0	0.00	60.60	2	6,530	0.03%
2020/10/14	2	62.15	1	61.60	61.20	1	6,619	0.02%
2020/10/12	0	0.00	2	62.75	62.60	-2	6,671	-0.03%
2020/10/08	3	62.30	19	62.27	61.90	-16	6,657	-0.24%
2020/10/07	1	62.10	0	0.00	62.30	1	6,683	0.01%
2020/10/05	1	63.10	3	63.43	63.50	-2	6,769	-0.03%
2020/09/30	9	64.10	7	63.83	63.40	2	6,793	0.03%
2020/09/29	10	63.60	5	63.42	63.80	5	6,767	0.07%
2020/09/28	4	62.50	2	62.80	62.30	2	6,792	0.03%
2020/09/25	8	62.28	2	61.55	61.70	6	6,828	0.09%
2020/09/24	2	64.50	10	63.88	64.50	-8	6,761	-0.12%
2020/09/23	2	63.70	11	64.15	63.70	-9	6,709	-0.13%
2020/09/22	8	62.84	8	63.05	63.10	0	6,519	0.00%
2020/09/21	5	62.60	10	62.92	62.40	-5	6,430	-0.08%
2020/09/18	0	0.00	2	62.40	62.10	-2	6,390	-0.03%
2020/09/17	1	62.10	18	62.01	62.10	-17	6,440	-0.26%
2020/09/16	1	59.90	25	60.56	61.00	-24	6,182	-0.39%
2020/09/15	2	58.45	1	59.40	59.00	1	5,942	0.02%
2020/09/14	1	57.40	0	0.00	57.50	1	5,956	0.02%
2020/09/10	2	57.50	0	0.00	57.20	2	6,092	0.03%
2020/09/09	1	56.60	1	57.30	57.20	0	6,143	0.00%
2020/09/08	2	57.10	1	57.10	56.90	1	6,235	0.02%
2020/09/07	2	57.00	0	0.00	57.00	2	6,322	0.03%
2020/09/04	1	56.30	0	0.00	56.30	1	6,437	0.02%
2020/09/03	0	0.00	2	57.00	57.00	-2	6,538	-0.03%
2020/09/02	1	56.00	0	0.00	56.30	1	6,662	0.02%
2020/09/01	1	56.00	1	55.80	56.20	0	6,876	0.00%
2020/08/27	1	56.60	0	0.00	56.90	1	7,232	0.01%
2020/08/26	1	56.80	5	56.66	57.20	-4	7,295	-0.05%
2020/08/21	2	55.35	0	0.00	55.40	2	7,460	0.03%
2020/08/20	6	55.03	8	54.84	55.20	-2	7,528	-0.03%
2020/08/19	0	0.00	1	57.70	57.00	-1	7,581	-0.01%
2020/08/18	1	58.00	0	0.00	58.10	1	7,650	0.01%
2020/08/17	2	58.40	1	58.50	58.60	1	7,938	0.01%
2020/08/14	1	57.40	0	0.00	57.70	1	8,121	0.01%
2020/08/13	3	57.43	0	0.00	57.50	3	8,175	0.04%
2020/08/12	8	57.39	0	0.00	57.40	8	8,237	0.10%
2020/08/11	3	58.27	0.4	58.00	57.80	2.6	8,324	0.03%
2020/08/10	1.4	58.24	0	0.00	58.50	1.4	8,498	0.02%
2020/08/07	3	58.40	10	58.20	58.30	-7	8,783	-0.08%
2020/08/06	3	58.87	0	0.00	58.80	3	8,943	0.03%
2020/08/05	2	59.10	2	59.40	59.10	0	9,043	0.00%
2020/08/04	1	58.80	1	58.80	59.00	0	9,170	0.00%
2020/08/03	3	58.80	0	0.00	58.20	3	9,516	0.03%
2020/07/31	1	60.00	3	60.30	59.90	-2	9,528	-0.02%
2020/07/30	3	60.03	5	60.18	60.30	-2	9,559	-0.02%
2020/07/29	1	58.30	1	58.10	58.70	0	9,761	0.00%
2020/07/28	7	57.11	1	58.70	56.70	6	10,312	0.06%
2020/07/27	2	58.65	10	58.60	57.90	-8	10,360	-0.08%
2020/07/24	4	59.35	1	59.20	59.10	3	10,314	0.03%
2020/07/23	23	60.25	0	0.00	60.20	23	10,247	0.22%
2020/07/22	11	64.92	5	65.20	65.40	6	10,050	0.06%
2020/07/20	6	64.28	2	64.20	64.10	4	9,873	0.04%
2020/07/17	11	65.45	2	65.75	65.30	9	9,864	0.09%
2020/07/15	0	0.00	2	66.25	65.70	-2	10,334	-0.02%
2020/07/14	2	66.00	13	65.97	65.70	-11	10,418	-0.11%
2020/07/13	1	65.30	0	0.00	65.80	1	10,395	0.01%
2020/07/10	5	65.40	1	65.80	65.10	4	10,466	0.04%
2020/07/09	6	66.93	5	66.92	66.90	1	10,336	0.01%
2020/07/08	0	0.00	1	67.40	67.60	-1	10,258	-0.01%
2020/07/07	7	66.59	3	67.07	66.70	4	10,186	0.04%
2020/07/06	9	67.58	3	67.80	68.00	6	10,039	0.06%
2020/07/03	6	67.07	8	66.43	66.90	-2	9,910	-0.02%
2020/07/02	1	65.20	3	65.50	65.90	-2	9,817	-0.02%
2020/07/01	2	64.15	3	64.40	64.30	-1	9,704	-0.01%
2020/06/29	0	0.00	6	64.05	64.20	-6	9,556	-0.06%
2020/06/24	2	63.70	5	63.70	64.00	-3	9,483	-0.03%
2020/06/23	3	62.70	1	63.40	63.10	2	9,367	0.02%
2020/06/22	4	62.95	2	63.00	62.90	2	9,351	0.02%
2020/06/19	0	0.00	1	62.90	62.90	-1	9,352	-0.01%
2020/06/18	2	61.40	0	0.00	62.30	2	9,280	0.02%
2020/06/17	2	61.70	0	0.00	61.70	2	9,204	0.02%
2020/06/16	4	61.90	24	62.02	61.90	-20	9,236	-0.22%
2020/06/15	0	0.00	29	61.61	61.00	-29	9,285	-0.31%
2020/06/12	2	59.40	0	0.00	61.00	2	9,248	0.02%
2020/06/11	1	61.50	1	61.40	60.70	0	9,251	0.00%
2020/06/10	5	61.58	0	0.00	62.00	5	9,156	0.05%
2020/06/09	5	62.50	8	62.46	61.90	-3	9,132	-0.03%
2020/06/08	2	62.65	14	63.14	63.10	-12	9,098	-0.13%
2020/06/05	5	62.38	13	62.55	62.80	-8	8,902	-0.09%
2020/06/04	7	61.60	1	61.40	61.50	6	8,719	0.07%
2020/06/03	2	61.30	5	61.38	61.40	-3	8,688	-0.03%
2020/06/02	11	61.29	8	61.50	61.30	3	8,577	0.03%
2020/06/01	2	61.60	14	61.73	61.70	-12	8,496	-0.14%
2020/05/29	4	61.05	1	61.20	61.40	3	8,429	0.04%
2020/05/28	3	61.77	3	60.90	60.90	0	8,383	0.00%
2020/05/27	23	61.13	25	61.02	61.40	-2	8,324	-0.02%
2020/05/26	2	61.10	1	60.90	61.10	1	8,290	0.01%
2020/05/25	14	59.94	5	60.52	60.70	9	8,155	0.11%
2020/05/22	5	60.38	8	60.55	60.20	-3	8,059	-0.04%
2020/05/21	4	59.63	4	59.58	59.70	0	7,789	0.00%
2020/05/20	25	58.71	9	58.49	58.40	16	7,631	0.21%
2020/05/19	7	58.71	6	58.80	58.80	1	7,618	0.01%
2020/05/18	7	58.14	1	58.60	58.20	6	7,609	0.08%
2020/05/15	26	59.05	0	0.00	58.90	26	7,552	0.34%
2020/05/14	11	58.86	11.3	58.69	58.10	-0.3	7,383	0.00%
2020/05/13	15	60.67	2	60.60	60.80	13	7,110	0.18%
2020/05/12	7	61.07	2.2	61.18	61.30	4.8	6,963	0.07%
2020/05/11	9	61.54	8	61.49	61.40	1	6,866	0.01%
2020/05/08	18	61.18	39	60.82	60.80	-21	6,743	-0.31%
2020/05/07	7	59.31	2	59.30	59.50	5	6,377	0.08%
2020/05/06	19	59.18	5	59.18	59.00	14	6,287	0.22%
2020/05/05	25	58.97	4	59.08	59.20	21	6,175	0.34%
2020/05/04	15.5	58.73	10	58.00	59.00	5.5	5,859	0.09%
2020/04/30	8	56.03	21	55.63	56.60	-13	5,207	-0.25%
2020/04/29	0	0.00	1	54.20	54.20	-1	5,088	-0.02%
2020/04/28	0	0.00	3	53.60	54.00	-3	5,101	-0.06%
2020/04/27	0	0.00	3	54.03	54.10	-3	5,143	-0.06%
2020/04/24	5	53.00	2	52.75	53.00	3	5,093	0.06%
2020/04/23	11	52.88	0	0.00	52.60	11	5,093	0.22%
2020/04/22	7	52.53	1	53.10	52.60	6	5,010	0.12%
2020/04/21	17	54.18	3	54.07	53.10	14	4,869	0.29%
2020/04/20	5	57.46	5	57.60	57.30	0	4,575	0.00%
2020/04/17	8	55.54	3	55.17	56.00	5	4,292	0.12%
2020/04/16	1	54.40	1	54.30	54.40	0	4,181	0.00%
2020/04/15	3	53.80	0	0.00	53.80	3	4,173	0.07%
2020/04/13	0	0.00	5	54.08	53.60	-5	4,114	-0.12%
2020/04/10	1	52.90	0	0.00	53.00	1	4,166	0.02%
2020/04/08	6	53.27	2	53.60	53.60	4	4,296	0.09%
2020/04/07	1	53.00	1	52.10	52.60	0	4,269	0.00%
2020/04/06	5	50.00	0	0.00	50.60	5	4,187	0.12%
2020/04/01	1	49.50	0	0.00	50.10	1	4,187	0.02%
2020/03/25	0	0.00	1	50.60	49.40	-1	4,059	-0.02%
2020/03/24	0	0.00	1	46.90	46.75	-1	4,033	-0.02%
2020/03/19	2	46.15	100	47.61	45.10	-98	4,310	-2.27%
2020/03/17	3	51.23	0	0.00	51.00	3	4,312	0.07%
2020/03/16	1	53.80	0	0.00	53.60	1	4,319	0.02%
2020/03/13	2	52.10	0	0.00	54.60	2	4,334	0.05%
2020/03/12	1	54.00	0	0.00	54.70	1	4,346	0.02%
2020/03/11	3	58.03	2	58.10	57.50	1	4,353	0.02%
2020/03/09	4	58.08	3	58.20	57.60	1	4,873	0.02%
2020/03/05	2	59.60	0	0.00	59.80	2	4,914	0.04%
2020/03/03	3	59.00	0	0.00	58.70	3	5,164	0.06%
2020/02/27	0	0.00	2	58.60	58.50	-2	5,706	-0.04%
2020/02/25	3	59.43	1	59.70	59.90	2	5,712	0.04%
2020/02/24	2	59.75	1	60.10	59.60	1	5,713	0.02%
2020/02/21	1	60.10	0	0.00	60.00	1	5,704	0.02%
2020/02/19	2	60.80	0	0.00	60.30	2	5,715	0.03%
2020/02/18	1	60.50	0	0.00	60.50	1	5,718	0.02%
2020/02/17	5	61.10	0	0.00	61.10	5	5,721	0.09%
2020/02/14	0	0.00	1	62.10	61.70	-1	5,692	-0.02%
2020/02/13	1	61.10	0	0.00	61.00	1	5,677	0.02%
2020/02/07	2	60.35	0	0.00	60.60	2	5,717	0.03%
2020/02/03	0	0.00	2	58.90	59.40	-2	6,032	-0.03%
2020/01/31	0	0.00	3	60.27	60.60	-3	6,006	-0.05%
2020/01/30	2	61.20	0	0.00	60.30	2	6,060	0.03%
2020/01/20	0	0.00	1	65.60	65.60	-1	5,989	-0.02%
2020/01/17	1	66.00	0	0.00	65.70	1	6,026	0.02%
2020/01/15	1	66.50	0	0.00	66.60	1	6,115	0.02%
2020/01/13	1	66.50	0	0.00	66.10	1	6,246	0.02%
2020/01/03	0	0.00	4	67.60	67.20	-4	6,405	-0.06%
2020/01/02	0	0.00	3	68.40	68.40	-3	6,381	-0.05%
2019/12/30	0	0.00	1	67.60	67.40	-1	6,351	-0.02%
2019/12/27	0	0.00	3	67.70	67.70	-3	6,366	-0.05%
2019/12/26	1	67.30	0	0.00	67.20	1	6,365	0.02%
2019/12/25	1	66.00	0	0.00	66.70	1	6,378	0.02%
2019/12/20	1	67.00	0	0.00	66.80	1	6,508	0.02%
2019/12/13	1	64.50	1	66.20	66.10	0	6,351	0.00%
2019/12/11	0	0.00	100	65.60	65.80	-100	6,678	-1.50%
2019/12/10	2	65.85	2	65.95	66.10	0	6,612	0.00%
2019/12/09	1	65.80	2	66.05	66.10	-1	6,643	-0.02%
2019/12/06	1	65.00	6	65.73	65.00	-5	6,611	-0.08%
2019/12/05	7	65.49	53	65.22	65.50	-46	6,614	-0.70%
2019/12/04	1	63.70	21	64.05	63.90	-20	6,409	-0.31%
2019/11/29	0	0.00	2	63.00	62.80	-2	6,357	-0.03%
2019/11/28	3	63.40	2	62.90	63.40	1	6,317	0.02%
2019/11/27	6	62.57	1	62.40	62.60	5	6,228	0.08%
2019/11/26	2	62.40	3	63.00	62.30	-1	5,915	-0.02%
2019/11/25	0	0.00	4	61.95	61.90	-4	5,640	-0.07%
2019/11/19	2	60.50	0	0.00	60.60	2	5,754	0.03%
2019/11/15	10	60.90	0	0.00	61.50	10	5,763	0.17%
2019/11/13	0	0.00	2	60.20	60.40	-2	5,748	-0.03%
2019/11/12	0	0.00	2	60.40	60.30	-2	5,779	-0.03%
2019/11/11	5	60.10	0	0.00	60.10	5	5,816	0.09%
2019/11/07	1	60.40	0	0.00	60.70	1	5,840	0.02%
2019/11/04	1	62.40	3	63.00	62.60	-2	5,761	-0.03%
2019/11/01	0	0.00	2	61.45	61.10	-2	5,616	-0.04%
2019/10/29	2	59.85	0	0.00	59.90	2	5,913	0.03%
2019/10/25	0	0.00	2	61.45	61.20	-2	5,863	-0.03%
2019/10/23	0	0.00	2	60.95	61.10	-2	5,934	-0.03%
2019/10/22	0	0.00	2	60.95	60.30	-2	5,994	-0.03%
2019/10/21	0	0.00	3	60.17	60.60	-3	6,022	-0.05%
2019/10/18	1	59.70	0	0.00	59.60	1	6,050	0.02%
2019/10/15	1	57.60	0	0.00	57.70	1	6,207	0.02%
2019/10/08	1	57.70	0	0.00	57.50	1	6,326	0.02%
2019/10/07	0	0.00	3	59.10	59.10	-3	6,446	-0.05%
2019/10/03	0	0.00	1	59.20	58.90	-1	6,588	-0.02%
2019/10/02	3	59.20	4	59.20	59.20	-1	6,596	-0.02%
2019/10/01	2	58.50	0	0.00	58.40	2	6,620	0.03%
2019/09/27	1	57.00	0	0.00	57.50	1	6,683	0.01%
2019/09/26	1	58.60	0	0.00	58.10	1	6,755	0.01%
2019/09/25	0	0.00	1	59.00	58.40	-1	6,888	-0.01%
2019/09/24	1	59.20	1	58.80	58.80	0	7,255	0.00%
2019/09/23	2	58.70	0	0.00	58.60	2	7,281	0.03%
2019/09/20	7	58.80	1	59.00	58.50	6	7,282	0.08%
2019/09/19	8	59.84	0	0.00	59.80	8	7,180	0.11%
2019/09/18	1	59.70	4	59.60	59.70	-3	7,220	-0.04%
2019/09/17	6	59.57	0	0.00	59.50	6	7,192	0.08%
2019/09/16	1	61.00	0	0.00	61.00	1	7,126	0.01%
2019/09/12	2	63.50	0	0.00	63.40	2	7,180	0.03%
2019/09/11	1	62.90	0	0.00	63.50	1	7,329	0.01%
2019/09/10	0	0.00	1	63.70	63.00	-1	7,299	-0.01%
2019/09/09	1	64.90	3	63.27	63.20	-2	7,261	-0.03%
2019/09/05	2	64.45	2	64.50	64.10	0	7,245	0.00%
2019/09/04	2	63.65	2	63.80	63.80	0	7,168	0.00%
2019/09/03	30	63.83	4	63.40	63.40	26	7,294	0.36%
2019/08/30	1	62.80	2	62.45	62.60	-1	7,377	-0.01%
2019/08/28	1	60.90	0	0.00	60.90	1	7,596	0.01%
2019/08/26	2	60.75	0	0.00	60.60	2	7,810	0.03%
2019/08/23	1	61.90	0	0.00	62.30	1	7,845	0.01%
2019/08/22	0	0.00	13	62.10	61.90	-13	7,863	-0.17%
2019/08/20	2	63.20	1	62.80	62.50	1	8,046	0.01%
2019/08/19	1	62.80	0	0.00	63.20	1	8,193	0.01%
2019/08/16	2	62.00	0	0.00	62.00	2	8,637	0.02%
2019/08/14	0	0.00	1	63.00	62.10	-1	9,019	-0.01%
2019/08/12	2	62.60	0	0.00	62.50	2	9,207	0.02%
2019/08/07	0	0.00	3	62.00	61.80	-3	9,268	-0.03%
2019/08/05	3	61.00	0	0.00	61.10	3	9,370	0.03%
2019/08/02	6	60.92	5	61.00	60.80	1	9,463	0.01%
2019/08/01	2	62.80	1	63.20	63.00	1	9,370	0.01%
2019/07/31	2	63.10	7	63.00	63.10	-5	9,303	-0.05%
2019/07/30	0	0.00	3	64.07	63.30	-3	9,468	-0.03%
2019/07/29	1	65.00	3	65.00	64.80	-2	9,725	-0.02%
2019/07/26	1	64.40	0	0.00	64.60	1	10,007	0.01%
2019/07/24	1	67.10	3	67.30	67.30	-2	10,078	-0.02%
2019/07/22	0	0.00	1	67.20	67.30	-1	10,012	-0.01%
2019/07/19	0	0.00	2	65.90	66.40	-2	10,063	-0.02%
2019/07/16	1	67.20	6	67.00	67.00	-5	10,032	-0.05%
2019/07/15	3	66.00	1	65.60	66.00	2	9,885	0.02%
2019/07/11	3	65.93	4	65.75	65.50	-1	9,976	-0.01%
2019/07/08	0	0.00	2	65.00	65.00	-2	10,023	-0.02%
2019/07/03	2	64.00	0	0.00	64.60	2	10,040	0.02%
2019/07/02	5	65.28	12	65.53	65.60	-7	9,969	-0.07%
2019/07/01	20	64.20	3	63.60	64.90	17	9,925	0.17%
2019/06/28	2	60.45	0	0.00	60.50	2	9,612	0.02%
2019/06/27	3	61.50	0	0.00	61.50	3	9,646	0.03%
2019/06/26	1	60.90	0	0.00	60.80	1	9,660	0.01%
2019/06/25	0	0.00	8	59.90	60.40	-8	9,666	-0.08%
2019/06/24	0	0.00	3	61.23	61.10	-3	9,635	-0.03%
2019/06/21	2	62.15	3	61.47	60.80	-1	9,674	-0.01%
2019/06/20	9	60.49	12	61.61	61.80	-3	9,584	-0.03%
2019/06/19	3	58.37	26	58.83	59.20	-23	9,430	-0.24%
2019/06/18	13	57.40	0	0.00	57.00	13	9,376	0.14%
2019/06/17	2	56.50	0	0.00	57.00	2	9,591	0.02%
2019/06/14	12	57.21	1	57.70	56.30	11	9,938	0.11%
2019/06/12	0	0.00	1	57.90	58.00	-1	9,981	-0.01%
2019/06/11	12	57.53	1	58.00	57.30	11	9,965	0.11%
2019/06/10	8	57.50	5	57.10	57.60	3	9,804	0.03%
2019/06/06	5	55.50	0	0.00	55.10	5	9,743	0.05%
2019/06/04	4	56.45	0	0.00	55.80	4	9,555	0.04%
2019/05/31	2	58.00	6	57.63	58.30	-4	9,479	-0.04%
2019/05/30	7	56.00	0	0.00	56.00	7	9,417	0.07%
2019/05/24	4	56.15	0	0.00	55.60	4	9,242	0.04%
2019/05/23	15	56.37	10	55.60	55.60	5	9,259	0.05%
2019/05/22	6	62.17	0	0.00	61.60	6	8,835	0.07%
2019/05/21	1	61.50	2	62.10	62.70	-1	8,704	-0.01%
2019/05/20	10	64.50	0	0.00	63.00	10	8,563	0.12%
2019/05/17	1	65.00	0	0.00	64.80	1	8,522	0.01%
2019/05/16	0	0.00	10	67.00	67.30	-10	8,512	-0.12%
2019/05/15	11	69.00	0	0.00	68.80	11	8,547	0.13%
2019/05/14	3	65.20	1	64.70	68.20	2	8,587	0.02%
2019/05/13	5	68.44	15	68.80	67.60	-10	8,553	-0.12%
2019/05/10	5	70.08	1	70.30	70.30	4	8,577	0.05%
2019/05/09	2	71.00	0	0.00	71.70	2	8,565	0.02%
2019/05/07	1	72.90	3	74.00	73.00	-2	8,588	-0.02%
2019/05/06	9	71.89	1	71.60	72.10	8	8,464	0.09%
2019/05/03	0	0.00	6	72.68	72.70	-6	8,301	-0.07%
2019/04/30	12	69.93	0	0.00	70.00	12	8,171	0.15%
2019/04/25	1	72.50	5	72.62	72.50	-4	8,158	-0.05%
2019/04/24	1	72.20	0	0.00	71.20	1	8,092	0.01%
2019/04/17	0	0.00	2	71.20	71.50	-2	7,871	-0.03%
2019/04/12	4	69.90	5	70.80	69.20	-1	7,806	-0.01%
2019/04/10	4	71.78	0	0.00	72.00	4	7,716	0.05%
2019/04/08	0	0.00	3	73.93	73.10	-3	7,654	-0.04%
2019/04/03	3	73.43	10	73.30	73.50	-7	7,618	-0.09%
2019/04/02	2	72.20	0	0.00	72.00	2	7,558	0.03%
2019/04/01	11	72.24	1	72.50	72.50	10	7,552	0.13%
2019/03/26	6	71.83	0	0.00	71.00	6	7,478	0.08%
2019/03/25	2	70.70	0	0.00	71.20	2	7,445	0.03%
2019/03/22	1	74.70	14	73.33	72.30	-13	7,390	-0.18%
2019/03/21	0	0.00	9	75.37	75.00	-9	7,272	-0.12%
2019/03/20	4	76.20	3	75.17	75.50	1	7,225	0.01%
2019/03/19	3	74.23	5	75.30	75.30	-2	7,156	-0.03%
2019/03/18	2	70.00	101	69.09	70.00	-99	6,847	-1.45%	大賣/
2019/03/15	5	69.42	3	69.27	69.10	2	6,800	0.03%
2019/03/14	3	69.17	15	69.17	69.00	-12	6,800	-0.18%
2019/03/12	4	68.80	7	68.66	68.20	-3	7,133	-0.04%
2019/03/07	12	68.56	0	0.00	67.80	12	7,544	0.16%
2019/03/06	7	68.81	1	69.10	68.00	6	7,654	0.08%
2019/03/05	8	68.89	5	68.78	68.20	3	7,669	0.04%
2019/03/04	0	0.00	3	67.10	67.20	-3	7,760	-0.04%
2019/02/27	1	67.50	2	67.30	67.50	-1	7,709	-0.01%
2019/02/26	0	0.00	2	67.50	67.20	-2	7,679	-0.03%
2019/02/25	2	68.45	0	0.00	68.10	2	7,671	0.03%
2019/02/22	3	68.50	7	68.66	67.80	-4	7,692	-0.05%
2019/02/21	0	0.00	2	66.60	66.90	-2	7,593	-0.03%
2019/02/20	7	66.34	0	0.00	66.00	7	7,611	0.09%
2019/02/19	4	65.95	1	65.70	65.80	3	7,634	0.04%
2019/02/18	23	67.58	0	0.00	66.80	23	7,680	0.30%
2019/02/15	0	0.00	11	69.29	68.50	-11	7,661	-0.14%
2019/02/14	0	0.00	7	68.04	68.00	-7	7,634	-0.09%
2019/02/13	2	66.55	0	0.00	67.00	2	7,649	0.03%
2019/02/11	1	68.00	6	67.38	67.80	-5	7,714	-0.06%
2019/01/30	2	66.15	4	65.95	66.00	-2	7,873	-0.03%
2019/01/29	2	65.00	7	65.34	65.40	-5	7,934	-0.06%
2019/01/25	1	63.30	4	63.73	63.40	-3	8,103	-0.04%
2019/01/24	2	63.70	5	62.38	63.90	-3	8,265	-0.04%
2019/01/23	8	61.25	3	61.33	61.70	5	8,199	0.06%
2019/01/22	2	64.70	3	65.07	65.10	-1	7,988	-0.01%
2019/01/21	0	0.00	2	64.00	64.30	-2	7,936	-0.03%
2019/01/18	0	0.00	5	62.12	62.70	-5	7,898	-0.06%
2019/01/17	303	63.33	0	0.00	61.80	303	7,972	3.80%	大買/鉅額交易
2019/01/16	10	63.09	4	63.50	63.50	6	7,960	0.08%
2019/01/09	0	0.00	4	60.05	60.30	-4	8,001	-0.05%
2019/01/08	0	0.00	1	58.10	58.00	-1	7,992	-0.01%
2019/01/07	2	58.05	0	0.00	57.50	2	7,979	0.03%
2019/01/04	4	56.83	0	0.00	56.40	4	8,016	0.05%
2019/01/02	1	62.00	0	0.00	61.90	1	7,968	0.01%
2018/12/28	0	0.00	1	62.00	62.00	-1	8,044	-0.01%
2018/12/26	0	0.00	1	61.60	60.80	-1	8,213	-0.01%
2018/12/25	0	0.00	4.1	59.52	60.10	-4.1	8,312	-0.05%
2018/12/24	2	62.70	2	63.45	62.30	0	8,307	0.00%
2018/12/22	8	63.03	4	62.50	62.50	4	8,295	0.05%
2018/12/21	10	61.25	0	0.00	62.80	10	8,358	0.12%
2018/12/20	2	61.40	10	61.50	60.90	-8	8,558	-0.09%
2018/12/19	1	60.70	0	0.00	60.80	1	8,554	0.01%
2018/12/18	0	0.00	1	60.60	61.30	-1	8,578	-0.01%
2018/12/12	1	62.90	0	0.00	62.00	1	8,743	0.01%
2018/12/11	0	0.00	1	61.00	61.50	-1	8,564	-0.01%
2018/12/06	1	61.30	1	58.90	58.20	0	8,607	0.00%
2018/12/05	1	62.80	0	0.00	62.60	1	8,527	0.01%
2018/12/04	4	63.53	0	0.00	63.10	4	8,441	0.05%
2018/12/03	1	61.10	1	61.00	61.00	0	8,220	0.00%
2018/11/30	0	0.00	1	59.50	59.50	-1	8,169	-0.01%
2018/11/29	1	60.70	1	58.90	59.90	0	8,257	0.00%
2018/11/28	3	58.67	4	58.28	59.00	-1	8,210	-0.01%
2018/11/27	7	58.11	9	57.98	58.20	-2	8,238	-0.02%
2018/11/22	0	0.00	5	55.20	54.50	-5	8,620	-0.06%
2018/11/21	0	0.00	2	55.00	55.10	-2	8,614	-0.02%
2018/11/20	1	55.70	2	53.30	55.80	-1	8,547	-0.01%
2018/11/19	2	54.30	4	54.85	54.10	-2	8,406	-0.02%
2018/11/16	5.1	55.61	0	0.00	54.80	5.1	8,349	0.06%
2018/11/15	2	55.30	3	54.60	55.90	-1	8,243	-0.01%
2018/11/14	3	53.50	0	0.00	53.50	3	8,119	0.04%
2018/11/13	5	53.00	0	0.00	54.00	5	8,069	0.06%
2018/11/12	8	54.63	0	0.00	54.10	8	8,012	0.10%
2018/11/08	4	53.85	20	54.99	53.80	-16	7,904	-0.20%
2018/11/07	6	54.73	6	55.18	54.80	0	7,787	0.00%
2018/11/06	21	58.67	3	57.47	56.10	18	7,650	0.24%
2018/11/05	1	60.90	6	61.05	59.30	-5	7,507	-0.07%
2018/11/02	7	60.39	2	60.85	61.40	5	7,391	0.07%
2018/11/01	2	59.45	3	60.40	61.10	-1	7,228	-0.01%
2018/10/31	2	57.50	0	0.00	56.80	2	6,983	0.03%
2018/10/26	1	52.20	1	53.60	52.80	0	6,996	0.00%
2018/10/19	0	0.00	1	56.30	56.30	-1	6,825	-0.01%
2018/10/16	1	54.80	0	0.00	54.80	1	6,906	0.01%
2018/10/15	1	56.00	0	0.00	55.20	1	6,948	0.01%
2018/10/12	2	56.10	1	56.00	56.60	1	7,000	0.01%
2018/10/11	0	0.00	1	52.80	54.10	-1	7,002	-0.01%
2018/10/08	3	54.40	1	55.50	55.00	2	7,013	0.03%
2018/10/05	1	54.00	2	55.40	55.10	-1	7,012	-0.01%
2018/10/03	1	59.00	0	0.00	58.80	1	7,203	0.01%
2018/10/02	0	0.00	2	61.05	61.20	-2	7,209	-0.03%
2018/10/01	1	60.70	0	0.00	60.70	1	7,363	0.01%
2018/09/28	1	59.00	0	0.00	59.00	1	7,398	0.01%
2018/09/27	6	59.95	0	0.00	59.00	6	7,422	0.08%
2018/09/26	5	61.50	0	0.00	61.20	5	7,261	0.07%
2018/09/21	5	60.50	0	0.00	61.00	5	7,262	0.07%
2018/09/20	0	0.00	4	60.70	61.00	-4	7,221	-0.06%
2018/09/18	4	64.73	1	64.40	64.20	3	7,138	0.04%
2018/09/17	1	65.90	0	0.00	65.90	1	7,262	0.01%
2018/09/14	1	65.60	0	0.00	65.80	1	7,265	0.01%
2018/09/12	1	65.20	2	65.30	65.20	-1	7,151	-0.01%
2018/09/11	0	0.00	1	67.30	67.50	-1	7,060	-0.01%
2018/09/05	2	70.65	6	69.70	70.00	-4	6,777	-0.06%
2018/08/30	3	69.00	1	69.90	68.80	2	6,386	0.03%
2018/08/29	2	66.80	3	67.83	67.90	-1	6,219	-0.02%
2018/08/28	0	0.00	1	64.70	64.80	-1	6,063	-0.02%
2018/08/22	1	64.00	0	0.00	64.00	1	6,177	0.02%
2018/08/17	6	64.13	4	64.00	64.00	2	6,465	0.03%
2018/08/14	1	64.50	0	0.00	64.50	1	6,455	0.02%
2018/08/10	0	0.00	2	66.00	66.90	-2	6,285	-0.03%
2018/08/08	2	67.10	0	0.00	65.80	2	6,234	0.03%
2018/08/07	0	0.00	1	68.50	67.00	-1	6,244	-0.02%
2018/08/06	3	68.07	2	68.70	67.90	1	6,283	0.02%
2018/07/31	2	65.95	0	0.00	65.80	2	6,390	0.03%
2018/07/30	1	67.20	0	0.00	66.30	1	6,429	0.02%
2018/07/27	2	67.05	0	0.00	67.50	2	6,464	0.03%
2018/07/26	1	67.20	0	0.00	67.30	1	6,523	0.02%
2018/07/19	1	68.00	3	69.50	69.20	-2	6,575	-0.03%
2018/07/18	1	69.20	2	68.50	68.70	-1	6,582	-0.02%
2018/07/17	2	68.70	6	68.75	68.60	-4	6,553	-0.06%
2018/07/16	2	67.80	2	67.80	67.20	0	6,443	0.00%
2018/07/13	2	67.40	0	0.00	67.00	2	6,415	0.03%
2018/07/12	28	68.11	30	67.86	66.60	-2	6,459	-0.03%
2018/07/10	2	66.80	0	0.00	67.00	2	6,380	0.03%
2018/07/09	0	0.00	11	66.40	66.90	-11	6,331	-0.17%
2018/07/06	10	65.10	0	0.00	63.00	10	6,209	0.16%
2018/07/05	0	0.00	2	65.40	64.60	-2	6,229	-0.03%
2018/07/04	1	64.40	0	0.00	64.40	1	6,281	0.02%
2018/07/02	0	0.00	4	63.30	63.30	-4	6,272	-0.06%
2018/06/29	0	0.00	1	62.30	63.30	-1	6,310	-0.02%
2018/06/28	1	60.70	0	0.00	60.10	1	6,260	0.02%
2018/06/26	14	60.16	0	0.00	60.10	14	6,554	0.21%
2018/06/22	1	63.50	0	0.00	63.60	1	6,929	0.01%
2018/06/21	0	0.00	1	64.80	63.70	-1	7,020	-0.01%
2018/06/19	3	63.30	0	0.00	62.80	3	7,201	0.04%
2018/06/13	1	63.80	0	0.00	63.50	1	7,270	0.01%
2018/06/11	1	64.80	3	65.00	64.50	-2	7,459	-0.03%
2018/06/06	2	66.30	13	66.32	66.10	-11	7,722	-0.14%
2018/06/05	2	65.70	2	64.50	64.50	0	7,680	0.00%
2018/06/04	3	64.40	1	64.80	64.80	2	7,716	0.03%
2018/06/01	5	62.30	1	62.30	62.60	4	7,776	0.05%
2018/05/29	7	67.10	12	66.65	64.90	-5	8,167	-0.06%
2018/05/28	3	65.20	2	65.20	65.30	1	8,128	0.01%
2018/05/24	6	63.00	7	63.23	63.00	-1	8,439	-0.01%
2018/05/23	21	64.93	25	63.44	62.60	-4	8,792	-0.05%
2018/05/11	0	0.00	10	63.00	62.00	-10	9,289	-0.11%
2018/05/08	10	57.40	0	0.00	59.80	10	9,247	0.11%
2018/05/03	2	59.50	0	0.00	59.00	2	9,347	0.02%
2018/04/27	2	57.50	0	0.00	57.60	2	9,469	0.02%
2018/04/26	0	0.00	1	60.00	59.30	-1	9,446	-0.01%
2018/04/25	2	60.00	0	0.00	59.60	2	9,596	0.02%
2018/04/24	0	0.00	1	62.90	61.10	-1	9,726	-0.01%
2018/04/23	5	62.50	0	0.00	62.30	5	9,687	0.05%
2018/04/20	2	64.45	1	64.00	64.30	1	9,786	0.01%
2018/04/17	1	63.30	0	0.00	64.50	1	10,495	0.01%
2018/04/12	2	63.00	0	0.00	63.10	2	10,241	0.02%
2018/03/28	5	64.50	1	63.30	64.00	4	9,747	0.04%
2018/03/27	6	64.80	5	65.30	65.40	1	9,494	0.01%
2018/03/23	0	0.00	1	67.20	67.30	-1	9,172	-0.01%
2018/03/22	2	70.25	1	70.10	69.50	1	9,149	0.01%
2018/03/21	10	69.10	10	69.50	69.50	0	9,133	0.00%
2018/03/20	1	68.90	2	69.00	69.00	-1	9,509	-0.01%
2018/03/19	0	0.00	6	70.43	70.00	-6	9,612	-0.06%
2018/03/15	2	70.50	7	70.89	71.20	-5	9,530	-0.05%
2018/03/14	4	69.53	2	69.85	70.20	2	9,456	0.02%
2018/03/13	3	69.70	1	69.70	69.30	2	9,385	0.02%
2018/03/12	1	68.40	2	69.30	68.00	-1	9,170	-0.01%
2018/03/09	3	67.70	2	67.90	68.30	1	9,170	0.01%
2018/03/08	5	68.30	0	0.00	68.30	5	9,212	0.05%
2018/03/07	0	0.00	2	69.80	68.30	-2	9,197	-0.02%
2018/03/06	6	69.67	5	70.00	70.00	1	9,313	0.01%
2018/03/02	1	68.90	1	70.00	70.10	0	9,268	0.00%
2018/02/26	5	69.84	2	71.05	70.80	3	9,317	0.03%
2018/02/23	1	69.60	3	69.60	70.30	-2	9,106	-0.02%
2018/02/09	2	62.70	0	0.00	62.20	2	8,821	0.02%
2018/02/08	0	0.00	5	64.74	65.20	-5	8,771	-0.06%
2018/02/07	3	65.13	0	0.00	63.30	3	8,799	0.03%
2018/02/02	2	64.90	0	0.00	65.50	2	8,663	0.02%
2018/02/01	0	0.00	2	66.90	65.10	-2	8,771	-0.02%
2018/01/30	0	0.00	1	66.10	66.10	-1	8,844	-0.01%
2018/01/29	0	0.00	1	69.30	69.30	-1	8,766	-0.01%
2018/01/25	10	67.30	10	66.55	66.70	0	8,749	0.00%
2018/01/24	2	66.60	2	65.50	66.20	0	8,670	0.00%
2018/01/23	5	64.50	3	65.33	64.50	2	8,576	0.02%
2018/01/22	9	66.06	4	66.40	66.80	5	8,594	0.06%
2018/01/19	2	66.90	2	66.50	66.30	0	8,681	0.00%
2018/01/18	3	66.03	0	0.00	65.50	3	8,722	0.03%
2018/01/17	0	0.00	1	63.80	64.50	-1	8,627	-0.01%
2018/01/16	1	64.00	2	64.15	65.00	-1	8,693	-0.01%
2018/01/15	1	63.00	3	63.43	64.30	-2	8,858	-0.02%
2018/01/12	1	62.00	2	61.90	61.50	-1	8,642	-0.01%
2018/01/11	0	0.00	7	60.07	60.90	-7	8,590	-0.08%
2018/01/09	0	0.00	1	56.80	56.30	-1	8,517	-0.01%
2018/01/08	1	58.00	1	57.90	58.00	0	8,802	0.00%
2018/01/04	1	57.00	0	0.00	57.00	1	9,268	0.01%
2018/01/03	0	0.00	1	56.30	56.30	-1	9,327	-0.01%
2018/01/02	0	0.00	1	55.80	55.60	-1	9,338	-0.01%