頎邦 (6147)-元大-民雄券商分點個股進出

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
68.0
漲跌
▼0.7
漲幅
-1.02%
成交量
2,861張
產業
上櫃半導體類股
1171人加入追蹤

立即追蹤
本地時間:13:26(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－元大-民雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-民雄券商分點個股進出
元大-民雄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
2024/06/20	1	68.50	0	0.00	68.70	1	7,237	0.01%
2024/06/19	7	68.24	0	0.00	67.70	7	7,343	0.10%
2024/06/18	1	68.30	0	0.00	68.30	1	7,401	0.01%
2024/06/13	1	68.30	0	0.00	68.30	1	7,988	0.01%
2024/06/11	1	68.40	3	68.67	69.10	-2	8,030	-0.02%
2024/06/07	3	68.10	0	0.00	68.20	3	8,114	0.04%
2024/06/06	1	68.60	0	0.00	68.10	1	8,148	0.01%
2024/06/05	14.1	68.57	0	0.00	68.70	14.1	8,145	0.17%
2024/06/03	0	68.80	0	0.00	68.90	0	8,393	0.00%
2024/05/31	3.1	68.18	0	0.00	67.90	3.1	8,314	0.04%
2024/05/30	3.1	67.97	0	0.00	68.60	3.1	8,175	0.04%
2024/05/29	1.1	69.36	0	0.00	68.60	1.1	8,039	0.01%
2024/05/28	1.3	68.99	0	0.00	69.00	1.3	7,952	0.02%
2024/05/27	2.6	69.43	0	0.00	68.00	2.6	7,889	0.03%
2024/05/24	2.1	68.42	0	0.00	68.40	2.1	7,686	0.03%
2024/05/23	2.2	72.25	0	0.00	70.30	2.2	7,452	0.03%
2024/05/21	1	78.60	0	0.00	78.60	1	7,207	0.01%
2024/05/17	1	77.30	1	77.00	77.30	0	7,101	0.00%
2024/05/16	0	0.00	1	78.60	77.90	-1	7,052	-0.01%
2024/05/15	2	78.90	2	78.60	78.60	0	7,051	0.00%
2024/05/14	2	78.70	2	78.50	78.50	0	7,069	0.00%
2024/05/13	0	0.00	1	79.00	79.30	-1	7,021	-0.01%
2024/05/09	0	0.00	8	78.38	77.80	-8	6,878	-0.12%
2024/05/07	1	76.20	0	0.00	76.00	1	6,751	0.01%
2024/05/06	1	77.70	2	77.40	77.50	-1	6,713	-0.01%
2024/05/03	0	0.00	2.1	78.22	77.90	-2.1	6,684	-0.03%
2024/05/02	3.1	76.91	2	76.95	77.30	1.1	6,632	0.02%
2024/04/30	0	0.00	2	76.10	76.10	-2	6,568	-0.03%
2024/04/29	0	0.00	3	77.03	77.30	-3	6,519	-0.05%
2024/04/26	0	0.00	1	77.60	77.80	-1	6,469	-0.02%
2024/04/25	0	0.00	2	76.20	77.00	-2	6,459	-0.03%
2024/04/24	0	0.00	2	75.00	76.10	-2	6,467	-0.03%
2024/04/23	1	74.30	0	0.00	74.20	1	6,445	0.02%
2024/04/22	2	73.35	0	0.00	73.30	2	6,438	0.03%
2024/04/17	1	76.60	0	0.00	76.80	1	6,182	0.02%
2024/04/15	0	0.00	2	78.00	77.80	-2	6,135	-0.03%
2024/04/11	1	76.70	0.1	76.90	77.10	0.9	6,169	0.01%
2024/04/10	3	77.80	4	77.80	77.60	-1	6,233	-0.02%
2024/04/08	1	76.10	0	0.00	76.30	1	6,319	0.02%
2024/04/02	0	0.00	0	76.90	76.80	0	6,293	0.00%
2024/04/01	1	78.10	1	78.00	77.50	0	6,276	0.00%
2024/03/29	0	0.00	8.2	79.40	79.00	-8.2	6,260	-0.13%
2024/03/28	1.1	76.92	0	0.00	77.90	1.1	5,909	0.02%
2024/03/27	1.1	75.45	2	76.00	75.80	-0.9	5,749	-0.02%
2024/03/26	1	73.70	0	0.00	73.90	1	5,745	0.02%
2024/03/25	0	0.00	2	75.65	75.10	-2	5,797	-0.03%
2024/03/22	11	77.27	10	75.90	75.70	1	5,850	0.02%
2024/03/21	2	78.55	1	78.20	78.20	1	5,888	0.02%
2024/03/20	5	79.24	4	78.25	77.60	1	5,965	0.02%
2024/03/19	2	80.45	6.7	79.19	78.50	-4.7	6,188	-0.08%
2024/03/18	1	77.10	6	77.58	77.40	-5	6,031	-0.08%
2024/03/15	3	77.00	1	76.90	76.50	2	6,014	0.03%
2024/03/14	1	78.00	5	77.00	77.50	-4	5,953	-0.07%
2024/03/13	5	78.10	21	78.70	79.00	-16	5,829	-0.27%
2024/03/12	2	77.20	15	77.05	76.80	-13	5,618	-0.23%
2024/03/11	3.1	75.03	4	75.33	75.70	-1	5,522	-0.02%
2024/03/08	19.1	77.07	21	76.25	75.40	-1.9	5,481	-0.03%
2024/03/07	0	0.00	1	74.00	74.60	-1	5,104	-0.02%
2024/03/06	5	73.40	0	0.00	73.80	5	5,033	0.10%
2024/03/05	0	0.00	2	72.65	72.80	-2	5,049	-0.04%
2024/03/01	5	72.00	0	0.00	71.30	5	5,042	0.10%
2024/02/29	2	71.30	0	0.00	71.00	2	5,009	0.04%
2024/02/27	3	71.83	6	72.50	71.70	-3	4,957	-0.06%
2024/02/26	6	74.33	2	73.75	73.70	4	4,901	0.08%
2024/02/23	4	74.70	4	74.87	74.00	0	4,829	0.00%
2024/02/22	0	0.00	5	71.10	71.60	-5	4,518	-0.11%
2024/02/21	0	0.00	2	71.50	71.10	-2	4,489	-0.04%
2024/02/19	4	71.00	0	0.00	71.00	4	4,447	0.09%
2024/02/16	0.5	70.11	1	70.00	70.00	-0.5	4,423	-0.01%
2024/02/15	6	69.55	0	0.00	69.60	6	4,372	0.14%
2024/02/05	0	0.00	0.2	70.90	71.00	-0.2	4,309	-0.01%
2024/02/02	0.5	71.20	0	0.00	71.30	0.5	4,281	0.01%
2024/02/01	2	71.00	3	71.17	71.40	-1	4,233	-0.02%
2024/01/31	3	71.20	1	72.00	72.00	2	4,209	0.05%
2024/01/29	1	72.50	0	0.00	72.60	1	4,192	0.02%
2024/01/26	1	73.00	0	0.00	73.20	1	4,196	0.02%
2024/01/25	2	74.20	0	0.00	73.90	2	4,201	0.05%
2024/01/24	0.1	74.10	0	0.00	74.20	0.1	4,207	0.00%
2024/01/23	2	74.20	1	73.90	74.20	1	4,222	0.02%
2024/01/19	1	73.40	1	73.10	73.50	0	4,239	0.00%
2024/01/17	1.1	73.59	0	0.00	73.00	1.1	4,229	0.03%
2024/01/16	0	0.00	4	72.93	73.70	-4	4,199	-0.10%
2024/01/11	1	72.30	25	72.39	72.20	-24	4,165	-0.58%
2024/01/09	0	0.00	1	72.80	72.00	-1	4,147	-0.02%
2024/01/08	25	72.96	0	0.00	72.80	25	4,160	0.60%
2024/01/05	0	0.00	39	74.45	74.50	-39	4,113	-0.95%
2024/01/03	0	0.00	2	73.70	74.30	-2	4,021	-0.05%
2024/01/02	9	72.40	29	73.05	73.80	-20	3,963	-0.50%
2023/12/29	16	72.10	16.1	72.64	72.30	-0.1	3,895	0.00%
2023/12/28	1	72.60	0	0.00	72.80	1	3,869	0.03%
2023/12/27	60	72.99	1	73.00	72.90	59	3,858	1.53%
2023/12/26	0	0.00	2	71.60	72.30	-2	3,821	-0.05%
2023/12/21	1	72.50	0	0.00	73.50	1	3,659	0.03%
2023/12/20	1	73.30	0	0.00	74.00	1	3,558	0.03%
2023/12/19	3	73.07	1	72.20	72.60	2	3,435	0.06%
2023/12/18	14	75.29	16	75.56	75.30	-2	3,301	-0.06%
2023/12/15	23.1	77.41	16	77.36	76.80	7.1	3,202	0.22%
2023/12/14	11	77.55	12	78.21	78.70	-1	3,039	-0.03%
2023/12/13	2	72.70	2	72.95	73.80	0	2,631	0.00%
2023/12/12	0	0.00	1	70.80	71.40	-1	2,569	-0.04%
2023/12/08	1	70.20	1	69.70	69.80	0	2,584	0.00%
2023/12/07	1	70.70	1	70.00	70.00	0	2,654	0.00%
2023/12/05	1	70.80	2	70.45	70.50	-1	2,733	-0.04%
2023/12/04	0	0.00	1	71.30	71.50	-1	2,777	-0.04%
2023/12/01	0	0.00	1	71.80	72.00	-1	2,966	-0.03%
2023/11/30	0	0.00	4	71.55	72.00	-4	2,960	-0.14%
2023/11/29	4	71.23	2	71.40	71.30	2	2,913	0.07%
2023/11/28	1	70.90	4	71.00	71.00	-3	2,910	-0.10%
2023/11/21	1	69.90	0	0.00	69.80	1	3,055	0.03%
2023/11/17	1	69.60	0	0.00	69.50	1	3,071	0.03%
2023/11/06	0	0.00	1	70.00	70.00	-1	3,268	-0.03%
2023/11/02	1	68.90	0	0.00	69.40	1	3,346	0.03%
2023/10/30	0.1	67.60	0	0.00	68.30	0.1	3,372	0.00%
2023/10/27	0.2	68.00	0	0.00	67.50	0.2	3,386	0.01%
2023/10/25	3	69.73	0	69.10	68.90	3	3,596	0.08%
2023/10/23	1	70.50	1	69.40	69.10	0	3,606	0.00%
2023/10/20	4	68.45	0	0.00	69.00	4	3,584	0.11%
2023/09/27	0.1	68.00	0	0.00	67.90	0.1	3,786	0.00%
2023/09/21	3	67.90	0	0.00	67.90	3	3,752	0.08%
2023/09/20	1	70.39	1	71.10	69.00	0	3,746	0.00%
2023/09/19	1	71.30	0	0.00	71.00	1	3,677	0.03%
2023/09/18	3	71.40	0	0.00	71.30	3	3,642	0.08%
2023/09/15	0	0.00	10	72.20	71.30	-10	3,624	-0.28%
2023/09/14	1	71.10	1	71.50	71.00	0	3,558	0.00%
2023/09/11	0	0.00	3	70.87	70.90	-3	3,580	-0.08%
2023/09/07	3	72.00	3	71.90	71.50	0	3,566	0.00%
2023/09/06	2	71.00	11.1	71.76	72.00	-9.1	3,501	-0.26%
2023/08/31	2	70.50	10	70.24	69.80	-8	3,404	-0.23%
2023/08/28	0	0.00	1	68.80	68.90	-1	3,370	-0.03%
2023/08/25	0	0.00	1	68.00	68.20	-1	3,328	-0.03%
2023/08/24	1	67.00	0	0.00	67.20	1	3,303	0.03%
2023/08/23	0	0.00	1	66.80	66.80	-1	3,304	-0.03%
2023/08/22	0	0.00	0.1	66.40	66.30	-0.1	3,310	0.00%
2023/08/21	1	66.70	0	0.00	66.70	1	3,297	0.03%
2023/08/18	0.1	69.20	2	68.15	67.80	-1.9	3,237	-0.06%
2023/08/14	0	0.00	3	66.70	67.00	-3	3,157	-0.10%
2023/08/11	2	67.90	64	67.99	67.80	-62	3,153	-1.97%
2023/08/10	0	0.00	1	67.40	67.40	-1	3,169	-0.03%
2023/08/09	64	66.80	0	0.00	67.00	64	3,141	2.04%
2023/08/08	0	0.00	2	69.05	69.10	-2	3,078	-0.06%
2023/08/07	1	68.60	41	68.70	68.70	-40	3,077	-1.30%
2023/08/04	0	0.00	169	68.18	68.40	-169	3,076	-5.49%	大賣/鉅額交易
2023/08/02	1	68.40	0	0.00	67.40	1	3,072	0.03%
2023/08/01	28	68.64	0	0.00	68.20	28	3,055	0.92%
2023/07/31	41	69.85	2	69.90	69.40	39	3,017	1.29%
2023/07/28	84	69.13	16	69.19	69.40	68	2,937	2.32%
2023/07/27	0	0.00	33	67.20	67.40	-33	2,771	-1.19%
2023/07/26	0.1	66.00	0	0.00	66.40	0.1	2,769	0.00%
2023/07/25	2	65.95	0	0.00	66.10	2	2,856	0.07%
2023/07/24	1	66.30	0	0.00	66.30	1	2,877	0.03%
2023/07/21	3	65.80	0	0.00	66.70	3	2,898	0.10%
2023/07/20	0	0.00	5	66.26	66.70	-5	2,958	-0.17%
2023/07/19	0	0.00	1	66.60	66.70	-1	2,996	-0.03%
2023/07/18	1	66.20	6	66.47	66.80	-5	3,007	-0.17%
2023/07/17	9	66.30	0	0.00	66.50	9	2,986	0.30%
2023/07/14	1	65.20	0	0.00	65.30	1	2,957	0.03%
2023/07/13	1	64.80	1	64.80	64.90	0	3,022	0.00%
2023/07/10	2	63.00	0	0.00	63.30	2	2,979	0.07%
2023/07/07	0.5	63.30	63	63.61	63.90	-62.5	2,988	-2.09%
2023/07/06	0	0.00	5	64.00	63.80	-5	3,002	-0.17%
2023/07/05	1	63.80	3	63.93	63.60	-2	3,024	-0.07%
2023/07/04	0	0.00	3	63.50	62.90	-3	3,006	-0.10%
2023/07/03	1	63.30	0	0.00	63.30	1	2,997	0.03%
2023/06/27	0.5	63.00	0	0.00	62.90	0.5	3,105	0.02%
2023/06/21	1	63.00	0	0.00	63.00	1	3,110	0.03%
2023/06/20	2	62.60	0	0.00	62.70	2	3,121	0.06%
2023/06/19	6	64.60	2	64.70	64.20	4	3,057	0.13%
2023/06/15	11	69.42	0	0.00	69.60	11	2,945	0.37%
2023/06/14	0	0.00	1	69.50	69.60	-1	2,870	-0.03%
2023/06/13	50	69.80	4	69.70	69.80	46	2,824	1.63%
2023/06/12	29	69.20	10	69.39	69.80	19	2,812	0.68%
2023/06/09	0	0.00	2	69.80	69.90	-2	2,799	-0.07%
2023/06/08	0	0.00	80	69.76	69.70	-80	2,794	-2.86%
2023/06/06	1	68.50	2	68.95	69.40	-1	2,817	-0.04%
2023/06/05	2	68.20	50	68.63	68.60	-48	2,817	-1.70%
2023/06/02	2	67.50	1	68.00	67.60	1	2,843	0.04%
2023/06/01	0	0.00	1	67.40	67.00	-1	2,872	-0.03%
2023/05/31	0	0.00	2	67.20	67.00	-2	2,905	-0.07%
2023/05/30	10	66.90	0	0.00	66.90	10	2,950	0.34%
2023/05/29	1	67.30	6	67.13	67.10	-5	3,052	-0.16%
2023/05/26	27	66.95	1	67.10	66.80	26	3,078	0.84%
2023/05/25	20	66.30	1	66.20	66.40	19	3,112	0.61%
2023/05/23	6	66.30	0	0.00	66.00	6	3,188	0.19%
2023/05/19	0	0.00	2	65.30	65.40	-2	3,184	-0.06%
2023/05/18	110	65.72	0	0.00	65.70	110	3,157	3.48%	大買/鉅額交易
2023/05/17	51	65.10	1	65.30	65.10	50	3,162	1.58%
2023/05/16	3	64.73	0	0.00	64.30	3	3,144	0.10%
2023/05/12	1	65.80	0	0.00	65.00	1	3,124	0.03%
2023/05/11	1	65.10	0	0.00	64.70	1	3,126	0.03%
2023/05/10	1	65.20	0	0.00	65.00	1	3,166	0.03%
2023/05/08	0	0.00	2	66.00	66.00	-2	3,139	-0.06%
2023/05/05	1	66.00	0	0.00	66.00	1	3,209	0.03%
2023/05/04	0	0.00	1	65.90	65.80	-1	3,260	-0.03%
2023/05/03	1	65.60	0	0.00	65.50	1	3,288	0.03%
2023/05/02	3	65.30	0	0.00	65.30	3	3,278	0.09%
2023/04/25	1	66.20	0	0.00	66.30	1	3,082	0.03%
2023/04/21	1	66.70	0	0.00	67.00	1	3,016	0.03%
2023/04/20	1	67.50	0	0.00	67.50	1	2,976	0.03%
2023/04/18	1.1	67.82	0	0.00	67.90	1.1	2,960	0.04%
2023/04/17	2	69.00	0	0.00	69.10	2	2,874	0.07%
2023/04/13	2	69.15	0	0.00	69.30	2	2,843	0.07%
2023/04/10	1	67.70	8	67.80	67.50	-7	2,756	-0.25%
2023/04/07	2	69.35	0	0.00	69.10	2	2,711	0.07%
2023/03/29	2	68.80	1	69.70	68.40	1	2,575	0.04%
2023/03/27	0	0.00	1	70.50	70.60	-1	2,549	-0.04%
2023/03/24	0	0.00	5	70.66	70.30	-5	2,552	-0.20%
2023/03/23	0	0.00	1	71.30	71.00	-1	2,533	-0.04%
2023/03/22	1	70.80	0	0.00	70.50	1	2,490	0.04%
2023/03/21	0	0.00	1	71.00	70.60	-1	2,463	-0.04%
2023/03/20	2	70.40	1	70.50	70.40	1	2,441	0.04%
2023/03/17	0	0.00	2	69.80	70.00	-2	2,425	-0.08%
2023/03/16	0	0.00	0.1	68.70	68.80	-0.1	2,407	0.00%
2023/03/14	2	69.90	0	0.00	69.20	2	2,382	0.08%
2023/03/13	2.1	69.79	1	68.90	70.30	1.1	2,356	0.05%
2023/03/10	1	70.30	1	70.30	70.10	0	2,326	0.00%
2023/03/09	0	0.00	1	70.70	70.90	-1	2,292	-0.04%
2023/03/07	1	69.80	4	70.50	70.50	-3	2,158	-0.14%
2023/03/06	2	70.15	22	69.91	70.20	-20	2,104	-0.95%
2023/03/03	1	68.90	0	0.00	69.00	1	2,012	0.05%
2023/03/02	0	0.00	2	68.50	69.00	-2	1,967	-0.10%
2023/03/01	1	67.90	2	68.60	69.00	-1	1,912	-0.05%
2023/02/24	2	67.30	7	67.31	67.30	-5	1,805	-0.28%
2023/02/23	3	66.73	20	67.00	67.10	-17	1,761	-0.97%
2023/02/22	4	65.75	3	65.77	66.00	1	1,712	0.06%
2023/02/21	0	0.00	2	65.20	65.30	-2	1,673	-0.12%
2023/02/20	1	63.90	0	0.00	64.50	1	1,736	0.06%
2023/02/17	2	63.50	0	0.00	63.90	2	1,753	0.11%
2023/02/13	0	0.00	3	63.43	63.30	-3	1,847	-0.16%
2023/02/10	1	64.10	1	63.90	64.00	0	1,853	0.00%
2023/02/09	0	64.00	0	0.00	63.70	0	1,877	0.00%
2023/02/08	1	64.10	1	64.30	64.30	0	1,849	0.00%
2023/02/07	2	63.59	1	63.60	63.40	1	1,778	0.06%
2023/02/06	0	0.00	1	63.00	63.40	-1	1,766	-0.06%
2023/02/03	2	62.80	1	63.10	63.30	1	1,753	0.06%
2023/02/02	2	61.80	4	61.98	61.80	-2	1,701	-0.12%
2023/02/01	5	59.20	15	60.43	60.50	-10	1,692	-0.59%
2023/01/31	10	60.30	2	60.90	60.50	8	1,668	0.48%
2023/01/16	0	0.00	1	60.50	60.40	-1	1,661	-0.06%
2023/01/12	0	60.75	0	0.00	61.00	0	1,670	0.00%
2023/01/11	1	60.10	0	60.40	60.60	1	1,673	0.06%
2023/01/10	0	0.00	1	59.40	59.60	-1	1,669	-0.06%
2023/01/09	0	0.00	0	59.60	59.60	0	1,684	0.00%
2023/01/06	0	59.00	0	0.00	58.90	0	1,672	0.00%
2023/01/03	0	58.50	5	58.60	59.00	-5	1,732	-0.29%
2022/12/29	0	0.00	3	59.40	58.90	-3	1,700	-0.18%
2022/12/27	1	58.20	0	0.00	59.00	1	1,690	0.06%
2022/12/23	3	58.20	0	0.00	58.60	3	1,710	0.18%
2022/12/22	0	0.00	2	58.25	58.30	-2	1,737	-0.12%
2022/12/21	2	57.90	0	0.00	57.70	2	1,749	0.11%
2022/12/20	0	58.40	0	0.00	58.00	0	1,750	0.00%
2022/12/16	2	59.30	0	0.00	59.40	2	1,746	0.11%
2022/12/15	0	0.00	2	59.20	59.10	-2	1,735	-0.12%
2022/12/13	1	58.60	0	0.00	58.50	1	1,766	0.06%
2022/12/09	1	58.90	0	0.00	59.30	1	1,878	0.05%
2022/12/08	0	0.00	1	58.80	59.00	-1	1,874	-0.05%
2022/12/05	0	0.00	9	59.31	59.20	-9	1,899	-0.47%
2022/12/02	0	0.00	1	58.90	59.40	-1	1,936	-0.05%
2022/12/01	1	59.00	1	58.90	58.90	0	1,927	0.00%
2022/11/30	0	0.00	2	58.40	58.20	-2	1,932	-0.10%
2022/11/29	1	57.70	0	0.00	57.80	1	1,930	0.05%
2022/11/25	4	58.80	0	0.00	58.00	4	1,946	0.21%
2022/11/24	1	58.80	0	0.00	58.80	1	1,951	0.05%
2022/11/23	0	0.00	4	58.70	58.90	-4	1,948	-0.21%
2022/11/17	0	0.00	1	58.90	59.30	-1	1,982	-0.05%
2022/11/16	0	0.00	3	59.50	59.50	-3	1,979	-0.15%
2022/11/14	0	0.00	0	57.89	57.70	0	1,904	0.00%
2022/11/11	3	57.73	3	57.50	57.50	0	1,891	0.00%
2022/11/09	1	56.70	1	57.00	57.20	0	1,877	0.00%
2022/11/08	0	0.00	1	56.30	55.70	-1	1,849	-0.05%
2022/11/03	8	55.00	0	0.00	54.90	8	1,904	0.42%
2022/11/02	1	54.60	0	0.00	54.80	1	1,931	0.05%
2022/11/01	0	0.00	0	54.40	54.60	0	1,970	0.00%
2022/10/31	0	0.00	0	54.10	54.40	0	1,998	0.00%
2022/10/28	1	53.30	0	0.00	52.60	1	1,993	0.05%
2022/10/19	2	53.89	1	53.00	53.10	1	2,109	0.05%
2022/10/18	1	52.60	2	53.00	53.70	-1	2,116	-0.05%
2022/10/14	0	0.00	6	50.00	50.30	-6	2,213	-0.27%
2022/10/13	0	0.00	3	49.60	49.45	-3	2,365	-0.13%
2022/10/06	0	52.20	0	0.00	52.00	0	2,641	0.00%
2022/10/05	2	52.00	0	52.20	51.90	2	2,695	0.07%
2022/10/03	0	50.50	0	0.00	50.40	0	2,753	0.00%
2022/09/26	1	51.50	0	0.00	51.30	1	2,911	0.03%
2022/09/23	0	52.80	0	0.00	52.70	0	2,939	0.00%
2022/09/21	1	53.70	10	53.80	53.50	-9	3,019	-0.30%
2022/09/19	0	0.00	6	54.10	53.90	-6	3,051	-0.20%
2022/09/14	2	55.45	0	0.00	55.60	2	3,106	0.06%
2022/09/13	0	56.60	0	0.00	56.20	0	3,116	0.00%
2022/09/12	0	0.00	1	56.20	56.40	-1	3,150	-0.03%
2022/09/08	1	56.50	0	56.54	56.80	1	3,244	0.03%
2022/09/06	0	55.35	0	0.00	55.10	0	3,244	0.00%
2022/09/05	0	0.00	1	55.50	55.60	-1	3,238	-0.03%
2022/08/26	0	0.00	1	57.70	57.70	-1	3,294	-0.03%
2022/08/24	1	56.50	1	56.60	56.60	0	3,305	0.00%
2022/08/23	1	56.70	0	0.00	56.50	1	3,308	0.03%
2022/08/19	1	57.20	12	57.20	57.30	-11	3,297	-0.33%
2022/08/18	1	56.70	0	0.00	56.80	1	3,308	0.03%
2022/08/17	1	56.99	0	0.00	56.70	1	3,312	0.03%
2022/08/12	0	0.00	7	56.23	56.20	-7	3,247	-0.22%
2022/08/10	1	55.30	0	0.00	55.10	1	3,237	0.03%
2022/08/08	1	54.30	0	0.00	55.70	1	3,223	0.03%
2022/08/04	5	55.00	1	54.90	54.70	4	3,169	0.13%
2022/08/02	1	54.70	11	54.59	54.50	-10	3,149	-0.32%
2022/07/29	0	0.00	0.4	54.70	54.70	-0.4	3,092	-0.01%
2022/07/28	0	0.00	2	54.20	54.10	-2	3,111	-0.06%
2022/07/27	0.2	54.40	0	0.00	54.10	0.2	3,122	0.01%
2022/07/26	0	0.00	1	54.50	54.30	-1	3,109	-0.03%
2022/07/22	6	54.70	0	0.00	55.80	6	3,117	0.19%
2022/07/21	1	54.50	1	54.50	55.20	0	3,108	0.00%
2022/07/20	7	54.61	7	54.73	54.90	0	3,053	0.00%
2022/07/19	1.2	59.88	0	0.00	59.90	1.2	2,925	0.04%
2022/07/15	1	57.40	0	0.00	57.60	1	2,749	0.04%
2022/07/14	5	55.90	0	0.00	56.00	5	2,729	0.18%
2022/07/12	1	55.20	1	55.50	55.20	0	2,735	0.00%
2022/07/11	2.1	56.81	1	57.10	57.00	1.1	2,713	0.04%
2022/07/08	4	57.00	0	0.00	57.60	4	2,699	0.15%
2022/07/07	1	55.20	0	0.00	56.00	1	2,654	0.04%
2022/07/04	1	56.60	2	56.50	56.60	-1	2,620	-0.04%
2022/07/01	0	58.80	0	0.00	57.50	0	2,655	0.00%
2022/06/29	0	0.00	1	62.00	61.80	-1	2,613	-0.04%
2022/06/23	2	63.60	0	0.00	64.40	2	2,603	0.08%
2022/06/22	2	65.60	1	65.20	64.80	1	2,584	0.04%
2022/06/20	1	66.00	0	0.00	66.00	1	2,607	0.04%
2022/06/17	1	66.30	0	0.00	68.30	1	2,609	0.04%
2022/06/16	0	67.70	1	67.80	67.50	-1	2,543	-0.04%
2022/06/13	2	68.70	1	68.10	68.10	1	2,668	0.04%
2022/06/08	0.1	69.80	1	70.10	69.80	-0.9	2,781	-0.03%
2022/06/07	0	0.00	2	69.90	70.10	-2	3,013	-0.07%
2022/06/06	1	69.60	0	0.00	69.60	1	3,113	0.03%
2022/06/02	0	0.00	0	69.70	69.50	0	3,173	0.00%
2022/06/01	3	69.77	0	0.00	69.50	3	3,312	0.09%
2022/05/30	2	69.00	2	69.10	69.10	0	3,610	0.00%
2022/05/27	0	0.00	1	68.60	68.30	-1	3,696	-0.03%
2022/05/20	0	0.00	1	69.20	69.20	-1	4,213	-0.02%
2022/05/19	1	68.70	2	69.00	69.10	-1	4,244	-0.02%
2022/05/18	3	69.30	5	69.80	69.60	-2	4,247	-0.05%
2022/05/12	1	66.80	0	0.00	66.80	1	4,328	0.02%
2022/05/09	2	67.60	0	0.00	67.50	2	4,427	0.05%
2022/05/06	0	0.00	3	67.87	68.30	-3	4,459	-0.07%
2022/05/05	7	67.80	3	67.70	68.10	4	4,489	0.09%
2022/04/29	5	67.84	3	67.80	67.10	2	4,652	0.04%
2022/04/25	0	0.00	6	67.58	67.50	-6	4,996	-0.12%
2022/04/21	3	68.90	0	0.00	68.70	3	5,231	0.06%
2022/04/20	1	68.60	0	0.00	68.40	1	5,576	0.02%
2022/04/15	0	67.00	3	66.83	67.20	-3	5,900	-0.05%
2022/04/14	1	67.10	0	0.00	66.90	1	5,940	0.02%
2022/04/11	1	66.60	8	66.60	66.50	-7	6,035	-0.12%
2022/04/08	0	0.00	2	67.40	67.50	-2	6,020	-0.03%
2022/04/07	15	68.50	4	68.20	67.20	11	6,010	0.18%
2022/04/06	0	68.80	0	0.00	68.60	0	5,998	0.00%
2022/04/01	0	0.00	14	68.70	69.40	-14	5,996	-0.23%
2022/03/30	2	69.70	0	0.00	69.40	2	6,038	0.03%
2022/03/28	1	69.80	0	0.00	70.10	1	6,014	0.02%
2022/03/25	3	70.50	0	0.00	70.60	3	6,012	0.05%
2022/03/23	8.5	71.61	0	0.00	71.20	8.5	6,099	0.14%
2022/03/22	4	71.20	2	71.20	71.90	2	6,060	0.03%
2022/03/21	1	71.40	1	71.50	71.30	0	6,057	0.00%
2022/03/18	3	70.41	0	0.00	71.80	3	6,091	0.05%
2022/03/17	5	70.62	5	70.68	70.90	0	6,092	0.00%
2022/03/16	1	69.20	0	0.00	69.10	1	6,106	0.02%
2022/03/11	1	71.10	0	0.00	71.30	1	6,124	0.02%
2022/03/10	14	71.82	17	72.12	71.20	-3	6,140	-0.05%
2022/03/09	3	69.53	1	69.70	71.60	2	5,957	0.03%
2022/03/08	3	69.27	1	68.80	68.90	2	5,926	0.03%
2022/03/07	1	69.90	2	69.50	69.10	-1	5,954	-0.02%
2022/03/04	26	71.83	0	0.00	71.10	26	5,901	0.44%
2022/03/03	31	71.56	33.7	71.76	72.60	-2.7	5,821	-0.05%
2022/03/02	15	70.80	4	70.90	70.90	11	5,710	0.19%
2022/03/01	30	71.14	12	71.08	71.00	18	5,644	0.32%
2022/02/25	0	0.00	2	68.30	68.90	-2	5,436	-0.04%
2022/02/24	7	67.74	0	0.00	66.80	7	5,384	0.13%
2022/02/23	5	68.40	0	0.00	68.70	5	5,384	0.09%
2022/02/22	12	68.47	5	68.30	68.30	7	5,427	0.13%
2022/02/21	0.5	69.50	0	0.00	69.50	0.5	5,524	0.01%
2022/02/18	7	68.87	20	68.70	68.90	-13	5,625	-0.23%
2022/02/17	0	0.00	1	68.60	68.80	-1	5,766	-0.02%
2022/02/16	2	68.50	0	0.00	68.00	2	5,908	0.03%
2022/02/15	4	68.33	0	0.00	67.90	4	5,989	0.07%
2022/02/11	1	69.20	0.1	69.40	69.30	0.9	6,065	0.01%
2022/02/10	4	69.63	7	69.44	69.70	-3	6,133	-0.05%
2022/02/09	2	68.75	0	0.00	69.00	2	6,181	0.03%
2022/02/08	1	68.90	1	68.50	68.90	0	6,192	0.00%
2022/02/07	2	67.70	0	0.00	67.80	2	6,251	0.03%
2022/01/26	4	68.38	0	0.00	67.90	4	6,270	0.06%
2022/01/25	7	68.63	2	68.60	68.00	5	6,349	0.08%
2022/01/24	1.1	68.14	1	68.40	68.70	0.1	6,324	0.00%
2022/01/21	5	68.90	1	69.40	69.00	4	6,414	0.06%
2022/01/20	22	69.46	3	69.53	70.00	19	6,570	0.29%
2022/01/19	4	69.45	5	69.80	69.10	-1	6,547	-0.02%
2022/01/18	6	70.82	10	70.67	70.00	-4	6,512	-0.06%
2022/01/17	1	69.70	14.1	69.02	69.80	-13.1	6,332	-0.21%
2022/01/14	7	68.26	7	67.94	68.20	0	6,251	0.00%
2022/01/13	0	0.00	4	68.78	69.00	-4	6,178	-0.06%
2022/01/12	15	68.00	0	0.00	68.00	15	5,884	0.25%
2022/01/11	1	67.10	2	67.70	67.90	-1	5,789	-0.02%
2022/01/06	0	0.00	56	66.70	66.90	-56	5,563	-1.01%
2022/01/05	1	66.50	0	0.00	66.50	1	5,612	0.02%
2021/12/29	0	0.00	1	66.50	66.40	-1	5,926	-0.02%
2021/12/24	0	0.00	5	66.10	66.10	-5	6,032	-0.08%
2021/12/23	0	0.00	2	66.00	66.00	-2	6,077	-0.03%
2021/12/21	5	65.00	3	65.00	65.40	2	6,223	0.03%
2021/12/20	0	0.00	2	64.90	64.90	-2	6,219	-0.03%
2021/12/17	35	65.09	0	0.00	65.10	35	6,237	0.56%
2021/12/16	1	66.00	2	66.20	66.30	-1	6,179	-0.02%
2021/12/13	3	66.70	0	0.00	66.70	3	6,159	0.05%
2021/12/10	0.1	66.90	0	0.00	66.90	0.1	6,196	0.00%
2021/12/09	1	66.50	0	0.00	66.30	1	6,246	0.02%
2021/12/03	2	67.70	0	0.00	67.60	2	6,489	0.03%
2021/12/02	0	0.00	3	67.97	67.80	-3	6,877	-0.04%
2021/11/29	1	65.60	0	0.00	66.60	1	8,409	0.01%
2021/11/26	2	65.90	0	0.00	66.20	2	8,647	0.02%
2021/11/23	5	67.70	12	67.66	67.60	-7	8,957	-0.08%
2021/11/22	1	68.40	5	68.40	68.30	-4	8,989	-0.04%
2021/11/18	1	67.30	1	68.00	67.20	0	9,051	0.00%
2021/11/17	1	66.50	0	67.00	66.90	1	8,947	0.01%
2021/11/16	3	67.43	0	0.00	66.80	3	8,857	0.03%
2021/11/15	2.2	67.59	2	68.00	68.20	0.2	8,763	0.00%
2021/11/12	2	66.60	0	0.00	66.70	2	8,674	0.02%
2021/11/10	7	65.77	0	0.00	66.00	7	8,639	0.08%
2021/11/09	2	66.30	3	66.80	66.00	-1	8,759	-0.01%
2021/11/05	10	65.70	2	65.20	65.80	8	8,761	0.09%
2021/11/04	10	65.70	1	65.10	65.20	9	8,919	0.10%
2021/11/03	2	65.00	2	64.95	65.20	0	9,095	0.00%
2021/11/02	3	64.13	1	64.50	63.60	2	9,371	0.02%
2021/11/01	1.1	64.94	0	0.00	65.10	1.1	9,820	0.01%
2021/10/29	3	64.43	0	0.00	64.30	3	10,157	0.03%
2021/10/28	10	65.11	0	0.00	65.20	10	10,080	0.10%
2021/10/27	2	64.10	2	63.40	64.50	0	9,998	0.00%
2021/10/26	0	0.00	2	63.50	63.20	-2	10,238	-0.02%
2021/10/20	10	62.87	0	0.00	62.50	10	10,371	0.10%
2021/10/19	1	62.60	0	0.00	62.60	1	10,431	0.01%
2021/10/18	1	62.30	0	0.00	61.60	1	10,449	0.01%
2021/10/15	1	62.70	0	0.00	62.10	1	10,594	0.01%
2021/10/12	2	62.50	0	0.00	62.00	2	10,866	0.02%
2021/10/08	7	64.03	2	64.70	63.30	5	11,163	0.04%
2021/10/07	4	65.90	0	0.00	65.90	4	11,005	0.04%
2021/10/05	1	65.70	0	0.00	65.40	1	11,117	0.01%
2021/09/30	3	67.97	0	0.00	67.50	3	11,044	0.03%
2021/09/29	4	67.65	1	67.20	67.20	3	11,088	0.03%
2021/09/28	5	69.92	1	70.10	70.10	4	10,983	0.04%
2021/09/27	30	71.25	30	71.74	70.80	0	10,972	0.00%
2021/09/24	30	71.20	30	71.50	71.40	0	10,977	0.00%
2021/09/23	25	70.86	15	71.50	71.00	10	10,987	0.09%
2021/09/22	4	69.60	4	70.50	70.50	0	11,005	0.00%
2021/09/17	20	71.31	18	71.60	71.60	2	11,223	0.02%
2021/09/16	15	72.30	0	0.00	71.80	15	11,224	0.13%
2021/09/15	1	72.30	2	72.10	71.80	-1	11,200	-0.01%
2021/09/14	2	72.75	1	73.10	72.70	1	11,146	0.01%
2021/09/10	1	74.60	1	74.10	74.50	0	11,038	0.00%
2021/09/09	2	73.80	0	0.00	73.50	2	10,992	0.02%
2021/09/08	7.5	73.93	6	73.57	73.30	1.5	10,921	0.01%
2021/09/07	7	74.44	5	74.74	74.40	2	10,732	0.02%
2021/09/06	60	83.93	30	83.72	78.00	30	10,307	0.29%
2021/09/03	0	0.00	2.2	80.38	81.10	-2.2	8,879	-0.03%
2021/09/02	3	79.20	1	79.80	79.40	2	8,739	0.02%
2021/09/01	0	0.00	2	78.50	80.40	-2	8,616	-0.02%
2021/08/31	0	0.00	1	76.10	77.10	-1	8,442	-0.01%
2021/08/27	6	74.07	7	74.03	75.80	-1	8,235	-0.01%
2021/08/23	1	74.20	0	0.00	74.50	1	7,774	0.01%
2021/08/20	1	73.20	0	0.00	73.20	1	7,784	0.01%
2021/08/19	1	74.40	0	0.00	73.10	1	7,799	0.01%
2021/08/17	0	0.00	1	74.30	73.60	-1	7,721	-0.01%
2021/08/13	2	73.80	0	0.00	73.60	2	7,604	0.03%
2021/08/12	0	0.00	1	76.50	77.70	-1	7,512	-0.01%
2021/08/10	3	77.33	5	78.10	77.60	-2	7,395	-0.03%
2021/08/09	2	78.60	1	78.40	78.40	1	7,253	0.01%
2021/08/06	0.2	81.10	2	81.40	80.90	-1.8	7,024	-0.03%
2021/08/05	28	79.63	25.5	79.79	80.20	2.5	6,752	0.04%
2021/08/04	10	77.34	19	78.33	79.30	-9	6,309	-0.14%
2021/08/03	0.5	75.60	2	75.90	76.00	-1.5	6,020	-0.02%
2021/08/02	4	75.15	4	75.28	75.30	0	5,948	0.00%
2021/07/30	1	74.50	2	74.95	75.00	-1	5,915	-0.02%
2021/07/28	2	70.50	0	0.00	71.40	2	5,731	0.03%
2021/07/27	2	73.75	4	74.75	73.30	-2	5,775	-0.03%
2021/07/26	1	72.90	5	73.00	72.90	-4	5,705	-0.07%
2021/07/21	7	70.89	0	0.00	69.70	7	5,620	0.12%
2021/07/20	7	75.07	2	74.80	74.30	5	5,503	0.09%
2021/07/19	2	76.40	78	76.40	76.70	-76	5,366	-1.42%
2021/07/16	51	77.18	64	77.82	77.70	-13	5,334	-0.24%
2021/07/15	28	76.51	49	77.80	77.20	-21	5,233	-0.40%
2021/07/14	0	0.00	50	74.60	74.40	-50	4,848	-1.03%
2021/07/13	0	0.00	2	75.00	73.90	-2	4,873	-0.04%
2021/07/12	11	74.75	51.1	73.74	74.70	-40.1	4,849	-0.83%
2021/07/09	0	0.00	1.1	73.89	72.90	-1.1	4,783	-0.02%
2021/07/08	0	0.00	1	73.60	73.80	-1	4,827	-0.02%
2021/07/06	2	72.50	2	72.80	73.30	0	4,837	0.00%
2021/07/05	1	71.90	0	0.00	72.50	1	4,784	0.02%
2021/06/30	0	0.00	3	71.40	72.00	-3	4,933	-0.06%
2021/06/29	0	0.00	1	71.80	71.90	-1	4,933	-0.02%
2021/06/28	6	72.40	7	72.19	72.80	-1	4,940	-0.02%
2021/06/23	1	69.50	0	0.00	69.60	1	4,879	0.02%
2021/06/22	1	69.20	0	0.00	69.60	1	4,933	0.02%
2021/06/17	0	0.00	1	70.30	70.60	-1	5,159	-0.02%
2021/06/16	1	70.20	0	0.00	70.00	1	5,570	0.02%
2021/06/10	1	70.30	1	70.50	70.50	0	6,026	0.00%
2021/06/09	4	69.75	0	0.00	69.20	4	6,028	0.07%
2021/06/08	0	0.00	2	70.50	70.80	-2	6,018	-0.03%
2021/06/03	0	0.00	25	68.52	68.30	-25	6,179	-0.40%
2021/05/28	0	0.00	1	68.20	68.20	-1	6,787	-0.01%
2021/05/26	2	67.00	2	67.00	67.30	0	6,957	0.00%
2021/05/24	0	0.00	1	65.20	65.10	-1	7,036	-0.01%
2021/05/21	2	64.30	0	0.00	64.50	2	7,126	0.03%
2021/05/20	1	64.70	0	0.00	64.40	1	7,215	0.01%
2021/05/19	3	66.60	1	66.50	66.60	2	7,194	0.03%
2021/05/18	0	0.00	1	65.50	66.50	-1	7,226	-0.01%
2021/05/17	2	63.40	0	0.00	62.80	2	7,313	0.03%
2021/05/14	72	66.79	1	66.80	66.60	71	7,287	0.97%
2021/05/13	1	65.20	0	0.00	65.20	1	7,294	0.01%
2021/05/12	2	66.85	1	67.50	64.50	1	7,288	0.01%
2021/05/11	2	68.50	0	0.00	67.10	2	7,276	0.03%
2021/05/10	51	71.00	0	0.00	71.00	51	7,238	0.70%
2021/05/06	3	71.67	0	0.00	70.60	3	7,469	0.04%
2021/05/05	1	71.80	0	0.00	70.40	1	7,787	0.01%
2021/05/04	2	71.00	0	0.00	71.60	2	7,862	0.03%
2021/05/03	41	75.49	0	0.00	73.90	41	7,892	0.52%
2021/04/29	6	77.80	1	77.70	77.40	5	7,910	0.06%
2021/04/28	0	0.00	1	77.90	78.20	-1	7,975	-0.01%
2021/04/27	55	76.89	0	0.00	76.90	55	8,214	0.67%
2021/04/23	1	75.00	1	75.70	76.00	0	8,475	0.00%
2021/04/22	4	77.35	0	0.00	75.20	4	8,655	0.05%
2021/04/19	0	0.00	2	77.45	77.10	-2	9,392	-0.02%
2021/04/16	1	78.00	1	78.00	77.90	0	9,443	0.00%
2021/04/15	0	76.50	15	76.60	76.50	-15	9,484	-0.16%
2021/04/14	16	75.18	0	0.00	75.30	16	9,628	0.17%
2021/04/13	1	76.90	46	76.83	76.40	-45	9,586	-0.47%
2021/04/12	1	77.80	0	0.00	77.50	1	9,552	0.01%
2021/04/09	0	0.00	20	77.90	78.00	-20	9,547	-0.21%
2021/04/08	29	77.74	1	78.20	77.60	28	9,492	0.29%
2021/04/07	1.1	77.86	1	77.60	77.80	0.1	9,452	0.00%
2021/04/06	2	78.55	64	78.84	79.00	-62	9,396	-0.66%
2021/04/01	22	77.60	0	0.00	78.00	22	9,316	0.24%
2021/03/31	6	77.87	70	77.84	77.70	-64	9,285	-0.69%
2021/03/30	0	0.00	14	77.34	77.80	-14	9,223	-0.15%
2021/03/29	7	76.54	5	77.06	76.70	2	9,172	0.02%
2021/03/26	3	76.57	2	76.80	76.70	1	9,239	0.01%
2021/03/25	11	75.94	123	75.99	76.10	-112	9,189	-1.22%	大賣/鉅額交易
2021/03/24	2	76.15	0	0.00	75.50	2	9,144	0.02%
2021/03/23	1	74.70	81	76.13	75.80	-80	9,116	-0.88%
2021/03/22	0	0.00	1	75.20	74.70	-1	9,009	-0.01%
2021/03/19	52	76.30	31	76.75	76.00	21	8,985	0.23%
2021/03/18	5	76.18	42	75.60	77.90	-37	8,602	-0.43%
2021/03/16	24	73.33	3	73.53	73.70	21	8,465	0.25%
2021/03/15	0	0.00	1	73.00	73.60	-1	8,607	-0.01%
2021/03/12	61	73.26	0	0.00	72.70	61	8,634	0.71%
2021/03/11	1	72.80	1	72.80	73.10	0	8,692	0.00%
2021/03/10	42	71.55	5	71.80	71.70	37	8,969	0.41%
2021/03/09	85	70.81	0	0.00	71.40	85	8,988	0.95%
2021/03/08	40	72.25	0	0.00	72.20	40	8,885	0.45%
2021/03/05	82	73.27	3	73.93	72.70	79	8,795	0.90%
2021/03/04	22	74.30	21	74.60	74.10	1	8,709	0.01%
2021/03/03	52	74.14	22	75.11	75.10	30	8,584	0.35%
2021/03/02	12	75.57	32	76.04	75.50	-20	8,370	-0.24%
2021/02/26	20	73.60	0	0.00	74.10	20	8,284	0.24%
2021/02/25	3	74.73	11	74.09	74.50	-8	8,286	-0.10%
2021/02/24	0	0.00	22	74.13	74.40	-22	8,260	-0.27%
2021/02/23	22	74.32	0	0.00	74.40	22	8,214	0.27%
2021/02/22	1	75.40	111	74.35	75.50	-110	8,142	-1.35%	大賣/鉅額交易
2021/02/19	32	73.05	0	0.00	73.20	32	8,051	0.40%
2021/02/18	40	73.24	44	73.71	73.90	-4	8,059	-0.05%
2021/02/17	33	73.40	31	73.95	73.50	2	8,050	0.02%
2021/02/05	10	71.30	35	71.41	71.30	-25	7,963	-0.31%
2021/02/04	52	70.43	10	70.60	70.30	42	8,045	0.52%
2021/02/03	53	71.56	0	0.00	71.20	53	8,085	0.66%
2021/02/02	11	71.33	11	71.90	72.40	0	8,171	0.00%
2021/02/01	0	0.00	1	68.10	69.50	-1	8,259	-0.01%
2021/01/29	1	71.60	2	70.85	69.20	-1	8,380	-0.01%
2021/01/28	4	73.05	1	73.20	72.50	3	8,195	0.04%
2021/01/27	6	78.75	5	78.32	75.70	1	8,077	0.01%
2021/01/26	5	75.10	6	75.70	75.70	-1	7,652	-0.01%
2021/01/25	10	75.92	7	75.71	75.70	3	7,537	0.04%
2021/01/22	0	0.00	56	74.86	75.40	-56	7,400	-0.76%
2021/01/21	57	74.05	38	75.33	74.40	19	7,308	0.26%
2021/01/20	43	74.86	31	75.85	73.70	12	7,247	0.17%
2021/01/19	1	74.20	30	74.61	74.50	-29	6,991	-0.41%
2021/01/18	41	73.68	41	74.50	73.90	0	6,871	0.00%
2021/01/15	41	73.95	39	74.55	74.50	2	6,733	0.03%
2021/01/14	47	72.40	87	73.04	73.80	-40	6,597	-0.61%
2021/01/13	13	71.91	35	72.11	72.10	-22	6,359	-0.35%
2021/01/12	45	70.44	103	71.68	70.40	-58	6,189	-0.94%	大賣/
2021/01/11	37	68.79	4	69.08	69.30	33	5,733	0.58%
2021/01/08	2	68.45	6	68.53	68.20	-4	5,658	-0.07%
2021/01/07	1	67.60	42	67.77	68.00	-41	5,631	-0.73%
2021/01/05	0	0.00	0.5	67.20	67.40	-0.5	5,529	-0.01%
2020/12/30	10	65.60	0	0.00	65.90	10	5,566	0.18%
2020/12/25	21	66.11	3	66.23	66.20	18	5,808	0.31%
2020/12/24	1	65.80	2	65.90	65.70	-1	5,943	-0.02%
2020/12/23	2	66.00	0	0.00	65.70	2	6,053	0.03%
2020/12/17	22	65.63	6	65.83	65.40	16	6,740	0.24%
2020/12/16	1	65.80	0	0.00	66.20	1	6,843	0.01%
2020/12/15	0	0.00	1	66.30	65.30	-1	6,937	-0.01%
2020/12/14	32	67.05	2	67.00	66.90	30	7,196	0.42%
2020/12/11	36	67.52	0	0.00	67.40	36	7,464	0.48%
2020/12/10	86	68.48	22	68.54	68.70	64	7,457	0.86%
2020/12/09	3	67.50	6	68.07	69.00	-3	7,231	-0.04%
2020/12/07	1	67.50	1	66.60	66.60	0	7,006	0.00%
2020/12/04	6	67.27	19	67.61	67.40	-13	6,886	-0.19%
2020/12/03	1	66.00	1	66.20	66.20	0	6,546	0.00%
2020/12/02	0	0.00	2	65.45	65.80	-2	6,477	-0.03%
2020/12/01	1	64.70	4	64.50	65.20	-3	6,433	-0.05%
2020/11/27	1	64.80	1	64.80	64.70	0	6,320	0.00%
2020/11/26	2	65.10	1	65.00	65.00	1	6,301	0.02%
2020/11/25	4	66.03	4	66.28	65.40	0	6,267	0.00%
2020/11/24	2	65.80	2	65.90	65.80	0	6,159	0.00%
2020/11/23	0	0.00	5	65.60	65.50	-5	6,145	-0.08%
2020/11/20	4	64.80	1	64.70	64.90	3	6,156	0.05%
2020/11/19	3	64.50	2	64.70	64.50	1	6,148	0.02%
2020/11/18	2	65.20	0	0.00	64.90	2	6,152	0.03%
2020/11/17	1	65.30	0	0.00	65.30	1	6,139	0.02%
2020/11/16	2	64.80	6	65.00	64.70	-4	6,165	-0.06%
2020/11/13	2	64.90	0	0.00	65.00	2	6,144	0.03%
2020/11/12	2	66.00	7	65.80	65.60	-5	6,125	-0.08%
2020/11/11	12	65.12	43	65.09	65.00	-31	6,016	-0.52%
2020/11/09	17	65.22	1	65.30	64.20	16	5,793	0.28%
2020/11/06	1	63.80	1	63.80	64.00	0	5,608	0.00%
2020/11/04	1	61.80	0	0.00	62.30	1	5,425	0.02%
2020/11/03	1	62.60	1	62.60	62.50	0	5,420	0.00%
2020/11/02	0	0.00	1	62.20	62.00	-1	5,444	-0.02%
2020/10/29	1	62.90	0	0.00	63.00	1	5,497	0.02%
2020/10/28	0	0.00	1	63.20	62.90	-1	5,606	-0.02%
2020/10/19	0.2	61.70	0	0.00	61.50	0.2	6,278	0.00%
2020/10/16	1	61.20	0	0.00	61.00	1	6,454	0.02%
2020/10/15	4	61.00	1	60.60	60.60	3	6,530	0.05%
2020/10/13	2	62.25	0	0.00	62.40	2	6,640	0.03%
2020/10/12	3	61.90	0	0.00	62.60	3	6,671	0.04%
2020/10/05	0	0.00	1	63.30	63.50	-1	6,769	-0.01%
2020/09/30	0	0.00	1	63.70	63.40	-1	6,793	-0.01%
2020/09/29	0	0.00	8	63.28	63.80	-8	6,767	-0.12%
2020/09/24	3	64.03	2	63.80	64.50	1	6,761	0.01%
2020/09/23	5	63.94	0	0.00	63.70	5	6,709	0.07%
2020/09/22	0	0.00	1	62.90	63.10	-1	6,519	-0.02%
2020/09/21	0	0.00	1	63.00	62.40	-1	6,430	-0.02%
2020/09/18	1	62.20	4	62.13	62.10	-3	6,390	-0.05%
2020/09/17	0	0.00	3	62.10	62.10	-3	6,440	-0.05%
2020/09/16	1	59.50	2	59.75	61.00	-1	6,182	-0.02%
2020/09/15	0	0.00	3	58.00	59.00	-3	5,942	-0.05%
2020/09/14	3	57.50	0	0.00	57.50	3	5,956	0.05%
2020/09/10	0	0.00	1	57.10	57.20	-1	6,092	-0.02%
2020/09/09	1	56.80	0	0.00	57.20	1	6,143	0.02%
2020/09/04	2	56.00	0	0.00	56.30	2	6,437	0.03%
2020/09/03	1	56.80	0	0.00	57.00	1	6,538	0.02%
2020/08/27	1	57.20	0	0.00	56.90	1	7,232	0.01%
2020/08/24	3	54.93	2	54.90	55.00	1	7,378	0.01%
2020/08/21	1	55.30	0	0.00	55.40	1	7,460	0.01%
2020/08/20	0	0.00	4	55.10	55.20	-4	7,528	-0.05%
2020/08/19	2	57.05	0	0.00	57.00	2	7,581	0.03%
2020/08/18	0	0.00	2	58.10	58.10	-2	7,650	-0.03%
2020/08/17	4	57.85	0	0.00	58.60	4	7,938	0.05%
2020/08/13	0	0.00	5	57.50	57.50	-5	8,175	-0.06%
2020/08/12	5	57.30	2	57.30	57.40	3	8,237	0.04%
2020/08/06	2	58.80	0	0.00	58.80	2	8,943	0.02%
2020/08/05	3	59.20	2	59.10	59.10	1	9,043	0.01%
2020/08/04	10	58.60	20	58.70	59.00	-10	9,170	-0.11%
2020/08/03	24	58.27	0	0.00	58.20	24	9,516	0.25%
2020/07/31	5	60.24	0	0.00	59.90	5	9,528	0.05%
2020/07/30	0	0.00	12	59.72	60.30	-12	9,559	-0.13%
2020/07/29	0	0.00	1	57.90	58.70	-1	9,761	-0.01%
2020/07/28	3	57.47	1	58.70	56.70	2	10,312	0.02%
2020/07/27	10	58.20	1	59.00	57.90	9	10,360	0.09%
2020/07/24	8	59.51	7	59.33	59.10	1	10,314	0.01%
2020/07/23	0	0.00	2	60.80	60.20	-2	10,247	-0.02%
2020/07/22	14	64.63	0	0.00	65.40	14	10,050	0.14%
2020/07/20	10	64.41	0	0.00	64.10	10	9,873	0.10%
2020/07/17	1	65.80	1	65.10	65.30	0	9,864	0.00%
2020/07/16	0	0.00	1	65.80	65.80	-1	10,082	-0.01%
2020/07/15	0	0.00	6	65.68	65.70	-6	10,334	-0.06%
2020/07/14	2	65.85	0	0.00	65.70	2	10,418	0.02%
2020/07/13	1	65.30	0	65.80	65.80	1	10,395	0.01%
2020/07/10	12	65.38	1	65.00	65.10	11	10,466	0.11%
2020/07/09	0	0.00	15	67.00	66.90	-15	10,336	-0.15%
2020/07/08	2	66.50	2	67.30	67.60	0	10,258	0.00%
2020/07/07	21	66.77	0	0.00	66.70	21	10,186	0.21%
2020/07/06	4	67.85	3	67.77	68.00	1	10,039	0.01%
2020/07/03	3	66.57	0	0.00	66.90	3	9,910	0.03%
2020/07/02	4	65.43	14	65.25	65.90	-10	9,817	-0.10%
2020/07/01	14	64.22	0	0.00	64.30	14	9,704	0.14%
2020/06/29	0	0.00	1	63.40	64.20	-1	9,556	-0.01%
2020/06/24	0	0.00	6	63.47	64.00	-6	9,483	-0.06%
2020/06/22	5	62.90	4	62.83	62.90	1	9,351	0.01%
2020/06/19	0	0.00	1	62.60	62.90	-1	9,352	-0.01%
2020/06/18	0	0.00	3	61.80	62.30	-3	9,280	-0.03%
2020/06/16	7	62.01	3	61.80	61.90	4	9,236	0.04%
2020/06/15	1	61.20	0	0.00	61.00	1	9,285	0.01%
2020/06/12	2	60.65	5	59.60	61.00	-3	9,248	-0.03%
2020/06/10	1	61.50	0	0.00	62.00	1	9,156	0.01%
2020/06/09	1	62.00	1	62.50	61.90	0	9,132	0.00%
2020/06/08	2	63.25	11	63.32	63.10	-9	9,098	-0.10%
2020/06/05	2	62.45	33	62.62	62.80	-31	8,902	-0.35%
2020/06/03	30	61.30	0	0.00	61.40	30	8,688	0.35%
2020/06/02	0	0.00	4.1	61.33	61.30	-4.1	8,577	-0.05%
2020/06/01	3	61.60	1	61.70	61.70	2	8,496	0.02%
2020/05/28	10	61.60	5	61.70	60.90	5	8,383	0.06%
2020/05/26	7	60.97	0	0.00	61.10	7	8,290	0.08%
2020/05/25	0	0.00	1	60.60	60.70	-1	8,155	-0.01%
2020/05/21	0	0.00	1	59.00	59.70	-1	7,789	-0.01%
2020/05/20	3	58.57	0	0.00	58.40	3	7,631	0.04%
2020/05/19	5	58.50	0	0.00	58.80	5	7,618	0.07%
2020/05/15	0	0.00	2	58.80	58.90	-2	7,552	-0.03%
2020/05/14	3	59.13	0	0.00	58.10	3	7,383	0.04%
2020/05/13	1	60.60	1	60.80	60.80	0	7,110	0.00%
2020/05/12	3	61.40	2	61.30	61.30	1	6,963	0.01%
2020/05/11	3.1	61.73	8	61.63	61.40	-4.9	6,866	-0.07%
2020/05/08	2	61.20	5	61.12	60.80	-3	6,743	-0.04%
2020/05/07	3	59.17	1	59.40	59.50	2	6,377	0.03%
2020/05/05	8	58.68	33	58.56	59.20	-25	6,175	-0.40%
2020/05/04	4	58.63	2	58.60	59.00	2	5,859	0.03%
2020/04/30	31	56.06	2	55.65	56.60	29	5,207	0.56%
2020/04/28	1	54.00	0	0.00	54.00	1	5,101	0.02%
2020/04/24	0	0.00	3	53.00	53.00	-3	5,093	-0.06%
2020/04/23	1	52.70	1	53.30	52.60	0	5,093	0.00%
2020/04/22	3	52.53	3	53.30	52.60	0	5,010	0.00%
2020/04/21	2	55.65	2	56.25	53.10	0	4,869	0.00%
2020/04/20	3	57.53	16	57.59	57.30	-13	4,575	-0.28%
2020/04/16	1	54.00	0	0.00	54.40	1	4,181	0.02%
2020/04/15	2	54.20	1	54.80	53.80	1	4,173	0.02%
2020/04/13	1	53.90	1	54.10	53.60	0	4,114	0.00%
2020/04/10	0	56.00	0	0.00	53.00	0	4,166	0.00%
2020/04/08	1	52.90	0	0.00	53.60	1	4,296	0.02%
2020/04/07	0	0.00	10	52.00	52.60	-10	4,269	-0.23%
2020/03/31	6	49.98	0	0.00	49.50	6	4,200	0.14%
2020/03/30	4	49.65	0	0.00	49.70	4	4,167	0.10%
2020/03/25	0	0.00	2	50.30	49.40	-2	4,059	-0.05%
2020/03/24	3	46.80	2	46.75	46.75	1	4,033	0.02%
2020/03/23	4	44.40	3	45.25	44.85	1	4,126	0.02%
2020/03/20	0	0.00	5	47.41	45.85	-5	4,202	-0.12%
2020/03/19	3	47.10	0	0.00	45.10	3	4,310	0.07%
2020/03/18	3	50.87	0	0.00	50.10	3	4,301	0.07%
2020/03/16	3	54.00	3	53.70	53.60	0	4,319	0.00%
2020/03/13	1	50.40	0	0.00	54.60	1	4,334	0.02%
2020/03/12	3	55.50	4	55.03	54.70	-1	4,346	-0.02%
2020/03/10	0	0.00	1	57.50	57.70	-1	4,610	-0.02%
2020/03/09	9	58.50	3	58.30	57.60	6	4,873	0.12%
2020/03/05	1	59.60	0	0.00	59.80	1	4,914	0.02%
2020/02/27	1	59.00	0	0.00	58.50	1	5,706	0.02%
2020/02/26	0	0.00	3	59.90	59.30	-3	5,731	-0.05%
2020/02/24	5	59.56	0	0.00	59.60	5	5,713	0.09%
2020/02/21	0	0.00	2	60.15	60.00	-2	5,704	-0.04%
2020/02/20	10	60.50	0	0.00	60.40	10	5,729	0.17%
2020/02/19	2	60.50	0	0.00	60.30	2	5,715	0.03%
2020/02/18	2	60.95	0	0.00	60.50	2	5,718	0.03%
2020/02/17	0	0.00	1	61.50	61.10	-1	5,721	-0.02%
2020/02/14	0.2	61.80	0	0.00	61.70	0.2	5,692	0.00%
2020/02/12	0.1	62.30	10	62.10	62.00	-9.9	5,655	-0.18%
2020/02/11	10	61.40	0	0.00	61.50	10	5,653	0.18%
2020/02/10	2	59.65	0	0.00	60.00	2	5,684	0.04%
2020/02/06	1	61.20	0	0.00	61.50	1	5,769	0.02%
2020/02/03	1	59.00	0	0.00	59.40	1	6,032	0.02%
2020/01/31	1	60.00	0	0.00	60.60	1	6,006	0.02%
2020/01/20	1	65.30	0	0.00	65.60	1	5,989	0.02%
2020/01/17	1	65.30	0	0.00	65.70	1	6,026	0.02%
2020/01/16	1	66.00	0	0.00	65.80	1	6,075	0.02%
2020/01/15	0.1	66.60	0	0.00	66.60	0.1	6,115	0.00%
2020/01/08	0	0.00	2	63.95	64.00	-2	6,401	-0.03%
2020/01/06	0	0.00	13	65.70	64.80	-13	6,394	-0.20%
2020/01/03	1	69.00	0	0.00	67.20	1	6,405	0.02%
2019/12/30	5	67.40	0	0.00	67.40	5	6,351	0.08%
2019/12/27	0	0.00	13	67.60	67.70	-13	6,366	-0.20%
2019/12/24	3	65.80	1	65.80	65.70	2	6,444	0.03%
2019/12/23	1	66.50	2	66.45	66.20	-1	6,485	-0.02%
2019/12/20	0	0.00	3	67.10	66.80	-3	6,508	-0.05%
2019/12/19	1	66.90	0	0.00	67.30	1	6,508	0.02%
2019/12/18	6	68.07	2	68.35	67.50	4	6,518	0.06%
2019/12/17	0	0.00	6	67.15	67.20	-6	6,526	-0.09%
2019/12/16	13	67.67	3	67.50	66.40	10	6,471	0.15%
2019/12/13	1	65.70	3	64.87	66.10	-2	6,351	-0.03%
2019/12/11	1	66.10	0	0.00	65.80	1	6,678	0.01%
2019/12/06	1	65.80	0	0.00	65.00	1	6,611	0.02%
2019/12/05	0	0.00	3	65.43	65.50	-3	6,614	-0.05%
2019/12/04	1	63.60	1	63.80	63.90	0	6,409	0.00%
2019/12/03	1	62.50	0	0.00	62.50	1	6,279	0.02%
2019/11/29	4	62.85	4	63.30	62.80	0	6,357	0.00%
2019/11/28	1	63.30	0	0.00	63.40	1	6,317	0.02%
2019/11/27	1	62.50	6	63.02	62.60	-5	6,228	-0.08%
2019/11/26	2	62.80	5	62.80	62.30	-3	5,915	-0.05%
2019/11/25	2	61.80	10	61.80	61.90	-8	5,640	-0.14%
2019/11/19	5	61.20	0	0.00	60.60	5	5,754	0.09%
2019/11/14	0	0.00	5	60.16	60.00	-5	5,750	-0.09%
2019/11/11	5	60.30	0	0.00	60.10	5	5,816	0.09%
2019/11/07	1	60.50	1	60.70	60.70	0	5,840	0.00%
2019/11/04	2	62.60	11	62.54	62.60	-9	5,761	-0.16%
2019/11/01	0	0.00	5	61.20	61.10	-5	5,616	-0.09%
2019/10/31	1	60.70	0	0.00	60.40	1	5,729	0.02%
2019/10/29	9	60.43	8	60.18	59.90	1	5,913	0.02%
2019/10/28	2	61.10	0	0.00	61.20	2	5,865	0.03%
2019/10/23	0	0.00	1	60.90	61.10	-1	5,934	-0.02%
2019/10/22	7	60.50	1	61.20	60.30	6	5,994	0.10%
2019/10/18	0	0.00	5	59.40	59.60	-5	6,050	-0.08%
2019/10/15	1	57.70	0	0.00	57.70	1	6,207	0.02%
2019/10/07	0	0.00	1	59.20	59.10	-1	6,446	-0.02%
2019/10/03	1	59.10	0	0.00	58.90	1	6,588	0.02%
2019/10/01	1	58.10	0	0.00	58.40	1	6,620	0.02%
2019/09/26	5	58.40	0	0.00	58.10	5	6,755	0.07%
2019/09/23	1	58.40	0	0.00	58.60	1	7,281	0.01%
2019/09/20	10	58.85	1	58.70	58.50	9	7,282	0.12%
2019/09/19	2	59.90	0	0.00	59.80	2	7,180	0.03%
2019/09/18	0	0.00	2	59.70	59.70	-2	7,220	-0.03%
2019/09/17	2	59.75	0	0.00	59.50	2	7,192	0.03%
2019/09/16	4	60.98	0	0.00	61.00	4	7,126	0.06%
2019/09/09	0	0.00	1	63.40	63.20	-1	7,261	-0.01%
2019/09/06	0	0.00	6	64.35	64.30	-6	7,277	-0.08%
2019/09/05	1	64.90	4	65.02	64.10	-3	7,245	-0.04%
2019/09/04	1	63.60	5	63.80	63.80	-4	7,168	-0.06%
2019/09/03	5	63.40	4	63.80	63.40	1	7,294	0.01%
2019/09/02	1	63.00	0	0.00	62.80	1	7,328	0.01%
2019/08/27	1	60.90	0	0.00	60.50	1	7,664	0.01%
2019/08/21	1	62.10	1	62.10	62.20	0	7,882	0.00%
2019/08/20	0	0.00	1	63.20	62.50	-1	8,046	-0.01%
2019/08/19	1	63.20	0	0.00	63.20	1	8,193	0.01%
2019/08/14	0	0.00	2	61.90	62.10	-2	9,019	-0.02%
2019/08/08	0	0.00	1	62.30	62.40	-1	9,224	-0.01%
2019/08/07	1	62.10	2	61.70	61.80	-1	9,268	-0.01%
2019/08/06	2	59.85	0	0.00	61.20	2	9,323	0.02%
2019/08/05	2	61.05	1	61.30	61.10	1	9,370	0.01%
2019/08/02	0	0.00	2	60.40	60.80	-2	9,463	-0.02%
2019/07/31	2	62.60	0	0.00	63.10	2	9,303	0.02%
2019/07/30	1	63.50	1	64.20	63.30	0	9,468	0.00%
2019/07/29	0	0.00	2	64.80	64.80	-2	9,725	-0.02%
2019/07/26	1	64.40	0	0.00	64.60	1	10,007	0.01%
2019/07/25	4	64.70	1	64.50	64.70	3	10,123	0.03%
2019/07/24	14	67.11	2	67.40	67.30	12	10,078	0.12%
2019/07/23	1	67.60	15	67.40	67.50	-14	9,997	-0.14%
2019/07/17	1	66.20	2	66.25	67.00	-1	10,026	-0.01%
2019/07/16	1	67.00	0	0.00	67.00	1	10,032	0.01%
2019/07/11	13	65.88	3	66.33	65.50	10	9,976	0.10%
2019/07/10	2	64.95	0	0.00	64.80	2	9,919	0.02%
2019/07/09	5	65.20	10	64.50	64.70	-5	9,934	-0.05%
2019/07/08	8	65.30	3	65.00	65.00	5	10,023	0.05%
2019/07/05	0	0.00	1	64.90	64.90	-1	10,056	-0.01%
2019/07/03	3	64.20	8	64.70	64.60	-5	10,040	-0.05%
2019/07/02	0	0.00	6	65.38	65.60	-6	9,969	-0.06%
2019/07/01	23	64.73	30	64.44	64.90	-7	9,925	-0.07%
2019/06/28	3	60.37	5	60.40	60.50	-2	9,612	-0.02%
2019/06/27	2	61.40	11	61.52	61.50	-9	9,646	-0.09%
2019/06/26	0	0.00	3	60.90	60.80	-3	9,660	-0.03%
2019/06/25	14	60.13	1	60.20	60.40	13	9,666	0.13%
2019/06/24	0	0.00	1	61.50	61.10	-1	9,635	-0.01%
2019/06/21	5	61.52	1	62.20	60.80	4	9,674	0.04%
2019/06/20	12	61.44	17	60.45	61.80	-5	9,584	-0.05%
2019/06/19	0	0.00	6	59.10	59.20	-6	9,430	-0.06%
2019/06/18	1	57.00	5	57.50	57.00	-4	9,376	-0.04%
2019/06/17	2	56.00	3	56.83	57.00	-1	9,591	-0.01%
2019/06/14	8	57.25	3	57.23	56.30	5	9,938	0.05%
2019/06/13	10	57.80	1	58.00	58.10	9	9,936	0.09%
2019/06/11	2	57.70	2	58.65	57.30	0	9,965	0.00%
2019/06/10	0	0.00	2	57.45	57.60	-2	9,804	-0.02%
2019/06/06	3	55.43	2	56.30	55.10	1	9,743	0.01%
2019/06/05	0	0.00	7	56.94	56.60	-7	9,652	-0.07%
2019/06/04	11	56.62	0	0.00	55.80	11	9,555	0.12%
2019/06/03	6	57.43	4	57.30	57.30	2	9,476	0.02%
2019/05/31	10	58.00	12	57.38	58.30	-2	9,479	-0.02%
2019/05/30	12	55.88	12	56.06	56.00	0	9,417	0.00%
2019/05/29	6	54.50	1	55.10	55.10	5	9,420	0.05%
2019/05/28	4	54.65	0	0.00	54.60	4	9,400	0.04%
2019/05/27	7	54.04	3	54.57	54.70	4	9,378	0.04%
2019/05/24	2	55.65	3	56.53	55.60	-1	9,242	-0.01%
2019/05/23	11	55.96	0	0.00	55.60	11	9,259	0.12%
2019/05/22	4	62.93	1	62.40	61.60	3	8,835	0.03%
2019/05/21	7	61.56	1	62.00	62.70	6	8,704	0.07%
2019/05/20	13	63.64	0	0.00	63.00	13	8,563	0.15%
2019/05/17	3	67.90	3	67.57	64.80	0	8,522	0.00%
2019/05/16	2	68.85	2	67.50	67.30	0	8,512	0.00%
2019/05/15	1	68.70	2	69.15	68.80	-1	8,547	-0.01%
2019/05/14	1	67.50	1	67.80	68.20	0	8,587	0.00%
2019/05/13	0	0.00	40	68.90	67.60	-40	8,553	-0.47%
2019/05/10	12	71.42	6	70.40	70.30	6	8,577	0.07%
2019/05/09	1	72.50	13	71.87	71.70	-12	8,565	-0.14%
2019/05/08	3	72.50	0	0.00	72.10	3	8,627	0.03%
2019/05/07	2	72.65	20	73.05	73.00	-18	8,588	-0.21%
2019/05/06	17	71.72	0	0.00	72.10	17	8,464	0.20%
2019/05/03	56	72.17	0	0.00	72.70	56	8,301	0.67%
2019/05/02	0	0.00	3	72.43	71.30	-3	8,258	-0.04%
2019/04/29	0	0.00	1	70.10	70.10	-1	8,247	-0.01%
2019/04/25	2	73.30	1	71.40	72.50	1	8,158	0.01%
2019/04/24	1	71.40	4	72.10	71.20	-3	8,092	-0.04%
2019/04/18	0	0.00	1	69.60	69.40	-1	7,908	-0.01%
2019/04/17	0	0.00	5	71.50	71.50	-5	7,871	-0.06%
2019/04/16	1	68.40	6	69.57	71.00	-5	7,812	-0.06%
2019/04/12	3	70.37	2	69.80	69.20	1	7,806	0.01%
2019/04/09	2	72.10	4	72.18	72.20	-2	7,665	-0.03%
2019/04/08	1	74.10	1	74.30	73.10	0	7,654	0.00%
2019/04/03	4	73.60	0	0.00	73.50	4	7,618	0.05%
2019/04/01	12	71.88	12	72.60	72.50	0	7,552	0.00%
2019/03/29	0	0.00	1	71.50	71.00	-1	7,477	-0.01%
2019/03/28	2	71.40	0	0.00	70.60	2	7,486	0.03%
2019/03/26	1	71.00	0	0.00	71.00	1	7,478	0.01%
2019/03/25	2	71.05	0	0.00	71.20	2	7,445	0.03%
2019/03/22	0	0.00	1	75.50	72.30	-1	7,390	-0.01%
2019/03/21	3	75.37	5	75.58	75.00	-2	7,272	-0.03%
2019/03/20	2	76.30	0	0.00	75.50	2	7,225	0.03%
2019/03/19	3	74.80	27	74.50	75.30	-24	7,156	-0.34%
2019/03/18	6	69.67	0	0.00	70.00	6	6,847	0.09%
2019/03/15	3	69.30	0	0.00	69.10	3	6,800	0.04%
2019/03/14	2	68.90	0	0.00	69.00	2	6,800	0.03%
2019/03/12	2	68.60	0	0.00	68.20	2	7,133	0.03%
2019/03/08	0	0.00	2	67.50	67.50	-2	7,518	-0.03%
2019/03/07	2	68.40	0	0.00	67.80	2	7,544	0.03%
2019/03/06	0	0.00	2	69.00	68.00	-2	7,654	-0.03%
2019/03/05	2	67.90	0	0.00	68.20	2	7,669	0.03%
2019/02/15	2	69.60	0	0.00	68.50	2	7,661	0.03%
2019/02/14	0	0.00	1	67.90	68.00	-1	7,634	-0.01%
2019/02/13	0	0.00	1	68.10	67.00	-1	7,649	-0.01%
2019/02/12	1	67.80	0	0.00	67.80	1	7,629	0.01%
2019/02/11	0	0.00	2	67.40	67.80	-2	7,714	-0.03%
2019/01/30	0	0.00	3	65.80	66.00	-3	7,873	-0.04%
2019/01/29	1	65.00	4	65.18	65.40	-3	7,934	-0.04%
2019/01/25	0	0.00	1	63.80	63.40	-1	8,103	-0.01%
2019/01/24	2	62.80	2	62.45	63.90	0	8,265	0.00%
2019/01/23	5	61.34	4	61.60	61.70	1	8,199	0.01%
2019/01/22	1	64.80	4	65.00	65.10	-3	7,988	-0.04%
2019/01/21	0	0.00	2	64.70	64.30	-2	7,936	-0.03%
2019/01/17	2	62.95	0	0.00	61.80	2	7,972	0.03%
2019/01/16	0	0.00	5	63.50	63.50	-5	7,960	-0.06%
2019/01/15	1	61.60	11	62.10	62.30	-10	7,913	-0.13%
2019/01/09	0	0.00	2	59.50	60.30	-2	8,001	-0.02%
2019/01/04	13	56.64	0	0.00	56.40	13	8,016	0.16%
2019/01/03	5	60.18	0	0.00	59.80	5	8,023	0.06%
2018/12/28	0	0.00	1	61.60	62.00	-1	8,044	-0.01%
2018/12/27	4	61.50	4	61.90	61.80	0	8,236	0.00%
2018/12/25	0	0.00	2	60.30	60.10	-2	8,312	-0.02%
2018/12/24	2	62.70	1	63.10	62.30	1	8,307	0.01%
2018/12/17	3	60.50	2	61.10	61.10	1	8,657	0.01%
2018/12/14	0	0.00	1	60.50	60.60	-1	8,772	-0.01%
2018/12/12	0	0.00	2	62.25	62.00	-2	8,743	-0.02%
2018/12/11	1	61.50	1	61.00	61.50	0	8,564	0.00%
2018/12/10	2	60.30	0	0.00	60.00	2	8,563	0.02%
2018/12/07	1	59.20	1	59.30	59.10	0	8,575	0.00%
2018/12/06	3	58.97	15	58.60	58.20	-12	8,607	-0.14%
2018/12/05	13	62.19	0	0.00	62.60	13	8,527	0.15%
2018/12/04	1	63.70	10	63.50	63.10	-9	8,441	-0.11%
2018/11/29	0	0.00	1	60.00	59.90	-1	8,257	-0.01%
2018/11/28	1	58.20	4	58.53	59.00	-3	8,210	-0.04%
2018/11/27	3	58.40	8	57.96	58.20	-5	8,238	-0.06%
2018/11/26	1	55.40	1	55.40	55.50	0	8,183	0.00%
2018/11/20	4	55.50	1	55.60	55.80	3	8,547	0.04%
2018/11/19	5	54.26	0	0.00	54.10	5	8,406	0.06%
2018/11/15	1	55.20	3	55.53	55.90	-2	8,243	-0.02%
2018/11/14	1	53.60	0	0.00	53.50	1	8,119	0.01%
2018/11/12	1	54.60	0	0.00	54.10	1	8,012	0.01%
2018/11/09	2	54.40	0	0.00	54.60	2	7,979	0.03%
2018/11/07	5	54.78	1	55.20	54.80	4	7,787	0.05%
2018/11/05	2	61.60	2	60.60	59.30	0	7,507	0.00%
2018/11/02	2	60.40	2	59.80	61.40	0	7,391	0.00%
2018/11/01	0	0.00	1	59.10	61.10	-1	7,228	-0.01%
2018/10/29	0	0.00	4	54.90	55.30	-4	6,984	-0.06%
2018/10/26	2	53.15	0	0.00	52.80	2	6,996	0.03%
2018/10/25	3	54.83	2	54.50	53.70	1	6,943	0.01%
2018/10/22	0	0.00	5	58.48	59.70	-5	6,896	-0.07%
2018/10/18	4	56.73	0	0.00	57.20	4	6,855	0.06%
2018/10/17	1	56.90	1	57.60	56.80	0	6,934	0.00%
2018/10/11	5	52.90	5	52.70	54.10	0	7,002	0.00%
2018/10/09	0	0.00	6	54.30	54.40	-6	6,935	-0.09%
2018/10/08	0	0.00	13	54.45	55.00	-13	7,013	-0.19%
2018/10/05	15	56.73	3	57.50	55.10	12	7,012	0.17%
2018/10/04	5	58.70	0	0.00	59.00	5	7,104	0.07%
2018/10/03	6	59.28	0	0.00	58.80	6	7,203	0.08%
2018/10/02	5	60.88	0	0.00	61.20	5	7,209	0.07%
2018/10/01	1	59.20	0	0.00	60.70	1	7,363	0.01%
2018/09/28	2	59.00	0	0.00	59.00	2	7,398	0.03%
2018/09/27	10	58.97	0	0.00	59.00	10	7,422	0.13%
2018/09/21	1	60.40	1	60.70	61.00	0	7,262	0.00%
2018/09/20	2	61.75	2	60.55	61.00	0	7,221	0.00%
2018/09/19	2	64.50	1	63.90	63.10	1	7,113	0.01%
2018/09/17	1	65.30	1	66.20	65.90	0	7,262	0.00%
2018/09/13	1	65.10	0	0.00	65.60	1	7,211	0.01%
2018/09/12	1	67.30	1	65.30	65.20	0	7,151	0.00%
2018/09/11	1	65.70	1	67.00	67.50	0	7,060	0.00%
2018/09/10	1	68.30	1	65.70	66.00	0	6,972	0.00%
2018/09/07	1	69.50	2	68.65	68.40	-1	6,897	-0.01%
2018/09/06	1	69.00	2	69.55	70.20	-1	6,824	-0.01%
2018/09/05	1	69.80	1	70.00	70.00	0	6,777	0.00%
2018/09/03	0	0.00	1	70.40	68.50	-1	6,594	-0.02%
2018/08/31	3	69.73	2	70.00	70.30	1	6,509	0.02%
2018/08/30	5	70.40	6	69.15	68.80	-1	6,386	-0.02%
2018/08/29	0	0.00	1	67.60	67.90	-1	6,219	-0.02%
2018/08/13	2	66.70	1	63.50	63.50	1	6,418	0.02%
2018/08/07	4	67.48	0	0.00	67.00	4	6,244	0.06%
2018/08/06	1	67.20	1	67.90	67.90	0	6,283	0.00%
2018/08/03	1	66.40	0	0.00	66.90	1	6,323	0.02%
2018/07/31	0	0.00	2	66.05	65.80	-2	6,390	-0.03%
2018/07/27	1	67.70	0	0.00	67.50	1	6,464	0.02%
2018/07/26	0	0.00	1	67.50	67.30	-1	6,523	-0.02%
2018/07/23	1	66.90	0	0.00	67.00	1	6,593	0.02%
2018/07/20	12	69.58	14	69.30	67.60	-2	6,600	-0.03%
2018/07/19	5	68.96	5	69.18	69.20	0	6,575	0.00%
2018/07/18	4	69.40	4	69.60	68.70	0	6,582	0.00%
2018/07/16	0	0.00	1	68.10	67.20	-1	6,443	-0.02%
2018/07/12	6	68.13	5	68.04	66.60	1	6,459	0.02%
2018/07/06	1	65.30	0	0.00	63.00	1	6,209	0.02%
2018/07/05	1	64.40	9	65.17	64.60	-8	6,229	-0.13%
2018/07/03	1	65.10	0	0.00	63.50	1	6,254	0.02%
2018/07/02	1	64.20	1	63.30	63.30	0	6,272	0.00%
2018/06/28	0	0.00	1	60.30	60.10	-1	6,260	-0.02%
2018/06/26	2	60.55	1	60.90	60.10	1	6,554	0.02%
2018/06/22	0	0.00	1	63.60	63.60	-1	6,929	-0.01%
2018/06/14	1	64.70	1	64.10	64.30	0	7,251	0.00%
2018/06/12	0	0.00	1	64.30	64.00	-1	7,350	-0.01%
2018/06/11	1	64.60	0	0.00	64.50	1	7,459	0.01%
2018/06/08	1	66.00	0	0.00	65.90	1	7,500	0.01%
2018/06/06	1	67.20	0	0.00	66.10	1	7,722	0.01%
2018/05/29	1	66.10	0	0.00	64.90	1	8,167	0.01%
2018/05/25	0	0.00	7	64.43	65.00	-7	8,205	-0.09%
2018/05/24	10	63.00	0	0.00	63.00	10	8,439	0.12%
2018/05/23	3	63.60	0	0.00	62.60	3	8,792	0.03%
2018/05/21	3	64.30	0	0.00	63.90	3	8,905	0.03%
2018/05/18	0	0.00	1	64.10	64.00	-1	8,955	-0.01%
2018/05/16	1	63.50	0	0.00	63.80	1	9,110	0.01%
2018/05/08	0	0.00	1	58.70	59.80	-1	9,247	-0.01%
2018/05/07	7	57.43	1	57.40	57.00	6	9,287	0.06%
2018/04/24	0	0.00	1	61.10	61.10	-1	9,726	-0.01%
2018/04/23	1	62.30	0	0.00	62.30	1	9,687	0.01%
2018/04/20	0	0.00	1	64.00	64.30	-1	9,786	-0.01%
2018/04/19	0	0.00	1	64.30	64.60	-1	10,048	-0.01%
2018/04/18	0	0.00	5	64.20	63.70	-5	10,150	-0.05%
2018/04/17	1	64.00	4	63.50	64.50	-3	10,495	-0.03%
2018/04/16	0	0.00	1	62.80	62.00	-1	10,372	-0.01%
2018/04/12	0	0.00	1.2	63.02	63.10	-1.2	10,241	-0.01%
2018/04/11	5	63.58	3	64.50	63.30	2	10,183	0.02%
2018/04/10	3	63.00	0	0.00	63.00	3	10,095	0.03%
2018/04/03	1	65.50	1	64.40	64.40	0	9,903	0.00%
2018/03/31	1	66.80	0	0.00	67.10	1	9,895	0.01%
2018/03/30	3	67.90	1	68.00	67.30	2	9,954	0.02%
2018/03/29	0	0.00	4	68.13	68.50	-4	10,020	-0.04%
2018/03/28	3	62.93	1	64.80	64.00	2	9,747	0.02%
2018/03/27	7	64.90	0	0.00	65.40	7	9,494	0.07%
2018/03/20	1	69.10	0	0.00	69.00	1	9,509	0.01%
2018/03/15	7	71.06	7	71.26	71.20	0	9,530	0.00%
2018/03/14	0	0.00	3	69.43	70.20	-3	9,456	-0.03%
2018/03/13	4	69.73	5	70.40	69.30	-1	9,385	-0.01%
2018/03/09	3	68.07	0	0.00	68.30	3	9,170	0.03%
2018/03/07	1	68.20	2	69.60	68.30	-1	9,197	-0.01%
2018/03/06	4	69.62	2	69.70	70.00	2	9,313	0.02%
2018/03/05	1	67.60	0	0.00	67.30	1	9,315	0.01%
2018/03/02	3	68.60	4	70.13	70.10	-1	9,268	-0.01%
2018/02/26	2	72.45	4	70.30	70.80	-2	9,317	-0.02%
2018/02/23	12	70.16	23	68.80	70.30	-11	9,106	-0.12%
2018/02/21	1	64.70	1	63.60	64.70	0	8,873	0.00%
2018/02/12	3	62.00	4	61.63	61.60	-1	8,805	-0.01%
2018/02/09	8	62.39	0	0.00	62.20	8	8,821	0.09%
2018/02/08	0	0.00	3	65.23	65.20	-3	8,771	-0.03%
2018/02/07	0	0.00	0.2	63.40	63.30	-0.2	8,799	0.00%
2018/02/06	1	62.00	11	61.88	62.50	-10	8,720	-0.11%
2018/02/05	3	64.20	3	64.27	64.90	0	8,674	0.00%
2018/02/01	1	66.50	0	0.00	65.10	1	8,771	0.01%
2018/01/30	17	67.55	1	68.40	66.10	16	8,844	0.18%
2018/01/29	1	69.20	6	69.82	69.30	-5	8,766	-0.06%
2018/01/26	2	67.75	0	0.00	67.40	2	8,731	0.02%
2018/01/25	1	67.00	1	66.80	66.70	0	8,749	0.00%
2018/01/24	0	0.00	1	66.00	66.20	-1	8,670	-0.01%
2018/01/23	8	65.15	1	65.00	64.50	7	8,576	0.08%
2018/01/22	1	65.80	0	0.00	66.80	1	8,594	0.01%
2018/01/18	0	0.00	1	66.00	65.50	-1	8,722	-0.01%
2018/01/17	1	64.00	11	64.05	64.50	-10	8,627	-0.12%
2018/01/16	0	0.00	1	64.50	65.00	-1	8,693	-0.01%
2018/01/15	3	63.70	5	64.28	64.30	-2	8,858	-0.02%
2018/01/12	0	0.00	2	61.80	61.50	-2	8,642	-0.02%
2018/01/11	1	60.50	6	60.37	60.90	-5	8,590	-0.06%
2018/01/09	0	0.00	5	58.00	56.30	-5	8,517	-0.06%
2018/01/08	0	0.00	1	58.20	58.00	-1	8,802	-0.01%
2018/01/02	1	56.00	0	0.00	55.60	1	9,338	0.01%