世界 (5347)-元富-大裕券商分點個股進出

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

世界

(5347)

可現股當沖

股價
82.3
漲跌
▲1.1
漲幅
+1.35%
成交量
8,328張
產業
上櫃半導體類股
1077人加入追蹤

立即追蹤
本地時間:14:30(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

世界 (5347)籌碼相關－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕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
2024/04/22	5.2	80.47	1	80.70	81.20	4.2	12,978	0.03%
2024/04/19	17	82.00	0	0.00	81.20	17	12,842	0.13%
2024/04/18	5	85.30	8	85.95	86.30	-3	12,613	-0.02%
2024/04/17	5.2	84.29	17	84.39	84.70	-11.8	12,497	-0.09%
2024/04/16	9	82.64	5	82.90	83.10	4	12,400	0.03%
2024/04/15	7.2	85.15	9	84.98	84.90	-1.9	12,279	-0.02%
2024/04/12	4	87.90	1	88.00	87.70	3	12,146	0.02%
2024/04/11	4	86.88	5	87.74	88.00	-1	12,086	-0.01%
2024/04/10	3.1	87.00	4	86.88	86.90	-0.9	11,971	-0.01%
2024/04/09	5.1	87.16	2	87.35	87.10	3.1	11,937	0.03%
2024/04/08	2	85.60	3	85.97	86.10	-1	11,879	-0.01%
2024/04/03	2	84.80	0	0.00	85.00	2	11,878	0.02%
2024/04/02	4	85.08	2	85.70	84.80	2	11,948	0.02%
2024/04/01	7	84.80	8	85.09	84.60	-1	12,193	-0.01%
2024/03/29	4	85.13	6	86.12	85.50	-2	12,083	-0.02%
2024/03/28	1	85.30	0	0.00	84.80	1	11,766	0.01%
2024/03/27	0	0.00	2	86.00	86.20	-2	11,713	-0.02%
2024/03/26	7.5	85.39	9	86.30	85.10	-1.5	11,645	-0.01%
2024/03/25	5	86.56	1	86.00	86.30	4	11,427	0.04%
2024/03/22	16.5	89.77	12	87.98	87.90	4.5	11,365	0.04%
2024/03/21	12	90.07	23	89.92	89.80	-11	10,946	-0.10%
2024/03/20	27	90.59	16	89.91	89.70	11	10,714	0.10%
2024/03/19	26	89.56	54.8	88.66	90.80	-28.8	10,121	-0.28%
2024/03/18	25	84.52	105	84.92	84.80	-80	9,386	-0.85%	大賣/
2024/03/15	5	83.42	8	83.84	83.90	-3	9,116	-0.03%
2024/03/14	5.1	82.71	10	82.02	82.40	-4.9	8,838	-0.06%
2024/03/13	93	83.85	41.3	83.90	82.70	51.7	8,627	0.60%
2024/03/12	13	76.82	45	79.02	81.20	-32	7,739	-0.41%
2024/03/11	6	73.55	5.3	73.42	73.90	0.7	7,115	0.01%
2024/03/08	19.3	75.02	12	75.51	74.20	7.3	7,449	0.10%
2024/03/07	0	0.00	8	73.13	73.10	-8	7,395	-0.11%
2024/03/06	3	72.13	5	72.30	72.80	-2	7,738	-0.03%
2024/03/05	1	73.40	3	72.60	72.60	-2	8,252	-0.02%
2024/03/04	2	73.30	2	73.30	73.50	0	8,703	0.00%
2024/03/01	1.3	72.38	4	72.98	72.60	-2.7	9,179	-0.03%
2024/02/29	3	71.67	1.1	71.54	72.20	1.9	9,902	0.02%
2024/02/27	1	72.50	5	72.44	72.00	-4	10,878	-0.04%
2024/02/26	2	73.00	40	72.50	72.20	-38	11,785	-0.32%
2024/02/23	7	73.86	0	0.00	72.90	7	12,337	0.06%
2024/02/22	1	74.00	7	73.83	73.80	-6	12,910	-0.05%
2024/02/21	5	74.02	0	0.00	73.50	5	13,364	0.04%
2024/02/20	6	74.88	0	0.00	74.30	6	13,533	0.04%
2024/02/19	0	0.00	1	75.40	75.30	-1	13,646	-0.01%
2024/02/16	12	74.34	1	74.20	74.80	11	13,746	0.08%
2024/02/15	2	73.31	11	74.18	73.90	-9	13,852	-0.06%
2024/02/05	10	73.07	1	73.20	73.50	9	13,811	0.07%
2024/02/02	16.1	73.03	0	0.00	72.60	16.1	13,767	0.12%
2024/02/01	2	72.70	0	0.00	72.50	2	14,010	0.01%
2024/01/31	2	73.10	2	73.00	73.50	0	14,280	0.00%
2024/01/30	1.1	73.86	0	0.00	73.10	1.1	14,228	0.01%
2024/01/29	1	73.60	0	0.00	74.70	1	14,265	0.01%
2024/01/26	2	74.80	0	0.00	74.80	2	14,319	0.01%
2024/01/25	1	75.80	3.5	75.69	76.30	-2.5	14,328	-0.02%
2024/01/24	3	74.57	0	0.00	75.00	3	14,305	0.02%
2024/01/23	1	73.80	2	74.55	74.90	-1	14,351	-0.01%
2024/01/22	0	73.90	1	73.80	73.50	-1	14,345	-0.01%
2024/01/19	56	74.63	2	74.95	74.40	54	14,281	0.38%
2024/01/18	4.1	73.06	2	72.20	72.70	2.1	14,140	0.01%
2024/01/17	6	73.82	5.2	73.72	73.90	0.8	14,076	0.01%
2024/01/16	19	76.17	1.2	75.93	76.00	17.8	13,957	0.13%
2024/01/15	2	77.90	4	77.78	77.80	-2	13,883	-0.01%
2024/01/12	13	77.95	0	0.00	77.50	13	13,946	0.09%
2024/01/11	0	79.40	0	0.00	79.40	0	13,921	0.00%
2024/01/10	1	79.00	4	78.70	79.10	-3	14,007	-0.02%
2024/01/09	0	78.80	1	78.50	78.60	-1	14,064	-0.01%
2024/01/08	3	78.60	1.1	78.90	78.10	2	14,142	0.01%
2024/01/05	2	78.90	0	0.00	78.60	2	14,333	0.01%
2024/01/03	5.1	78.16	0	0.00	78.30	5.1	14,488	0.03%
2024/01/02	8	80.53	6	80.73	79.70	2	14,447	0.01%
2023/12/29	3	81.23	6.1	81.45	81.50	-3.1	14,443	-0.02%
2023/12/28	6.3	80.99	4	81.05	81.10	2.3	14,403	0.02%
2023/12/27	22.5	79.98	2	80.40	81.00	20.5	14,295	0.14%
2023/12/26	3	78.47	0	0.00	78.50	3	14,049	0.02%
2023/12/25	6	78.05	0	0.00	78.00	6	14,090	0.04%
2023/12/22	0	0.00	5	78.10	78.20	-5	14,148	-0.04%
2023/12/21	1.3	77.42	0	0.00	77.40	1.3	14,130	0.01%
2023/12/20	0	0.00	31	78.19	78.20	-31	14,140	-0.22%
2023/12/19	45.2	76.94	4.1	76.88	77.20	41.2	14,108	0.29%
2023/12/18	5.1	78.61	0	0.00	78.90	5.1	13,998	0.04%
2023/12/15	4	79.70	2	79.85	79.80	2	13,984	0.01%
2023/12/14	6	79.72	5.1	79.68	80.00	1	13,921	0.01%
2023/12/13	15	79.80	2	79.40	79.40	13	13,861	0.09%
2023/12/12	0	79.20	60.1	79.16	79.60	-60	13,775	-0.44%
2023/12/11	21.1	78.44	4.3	78.70	78.60	16.8	13,729	0.12%
2023/12/08	4.1	78.56	2	78.50	78.70	2.1	13,717	0.02%
2023/12/07	8.1	78.12	0	0.00	77.70	8.1	13,677	0.06%
2023/12/06	4.2	77.95	1	77.60	77.50	3.2	13,573	0.02%
2023/12/05	42.1	78.63	2.1	79.53	77.80	40	13,430	0.30%
2023/12/04	7	81.13	4	81.00	80.90	3	13,054	0.02%
2023/12/01	21.3	78.67	9	78.90	78.90	12.3	12,759	0.10%
2023/11/30	6.1	80.43	12	80.33	79.80	-5.9	12,367	-0.05%
2023/11/29	15.4	80.37	4	80.53	79.50	11.4	11,940	0.10%
2023/11/28	12.2	80.17	3.3	80.05	79.10	8.9	11,527	0.08%
2023/11/27	22.1	82.20	8.1	82.17	79.70	14	11,025	0.13%
2023/11/24	16	86.31	9	86.51	85.50	7	10,300	0.07%
2023/11/23	33.1	84.86	61.1	84.24	83.40	-28	9,265	-0.30%
2023/11/22	7.1	80.24	20.2	81.00	81.10	-13.1	8,342	-0.16%
2023/11/21	9	79.62	12	80.31	78.70	-3	7,853	-0.04%
2023/11/20	4	78.00	14	76.87	78.00	-10	7,333	-0.14%
2023/11/17	1	72.70	1	73.31	73.80	0	6,902	0.00%
2023/11/16	1	72.50	3	72.23	72.90	-2	6,770	-0.03%
2023/11/15	2	71.79	0	0.00	71.60	2	6,740	0.03%
2023/11/14	0.1	70.39	1	71.29	71.20	-0.9	6,718	-0.01%
2023/11/10	8	67.73	2	68.05	68.10	6	6,522	0.09%
2023/11/09	12.1	68.21	2	67.90	67.50	10.1	6,437	0.16%
2023/11/08	12	69.35	7	69.59	69.70	5	6,160	0.08%
2023/11/06	1	73.50	2	73.10	73.10	-1	5,914	-0.02%
2023/11/03	4	71.60	0	0.00	72.20	4	5,838	0.07%
2023/11/01	1	71.50	0	0.00	71.60	1	5,822	0.02%
2023/10/31	1	70.80	2	70.40	70.10	-1	5,846	-0.02%
2023/10/30	1	70.50	2	70.40	70.40	-1	5,916	-0.02%
2023/10/26	0.1	71.80	0	0.00	71.30	0.1	5,970	0.00%
2023/10/25	2	73.70	7	72.99	74.40	-5	5,918	-0.08%
2023/10/23	0	0.00	1	74.20	73.00	-1	5,894	-0.02%
2023/10/20	2	74.00	10	73.20	73.60	-8	5,910	-0.14%
2023/10/19	0	0.00	2	73.95	74.50	-2	5,914	-0.03%
2023/10/18	4	73.75	1	74.50	74.00	3	5,959	0.05%
2023/10/17	13	74.68	5.1	74.86	74.50	7.9	5,934	0.13%
2023/10/16	7	73.83	1	73.50	72.70	6	5,903	0.10%
2023/10/13	8.2	75.31	14	76.17	75.40	-5.8	5,828	-0.10%
2023/10/12	1.2	73.53	2.2	73.73	74.20	-1	5,629	-0.02%
2023/10/11	10	71.00	0	0.00	70.80	10	5,533	0.18%
2023/10/06	1	70.90	0	0.00	70.70	1	5,485	0.02%
2023/10/05	3.1	72.03	1	71.90	71.90	2.1	5,494	0.04%
2023/09/28	1	68.10	0	0.00	68.00	1	5,533	0.02%
2023/09/27	1	67.30	0	0.00	67.80	1	5,594	0.02%
2023/09/26	2.2	68.86	0	0.00	68.00	2.2	5,588	0.04%
2023/09/25	8	69.56	0	0.00	69.50	8	5,608	0.14%
2023/09/21	3	69.70	0	0.00	69.60	3	5,642	0.05%
2023/09/20	5	69.40	0	0.00	69.30	5	5,655	0.09%
2023/09/19	0	0.00	1	70.50	70.40	-1	5,661	-0.02%
2023/09/18	1	71.40	0	0.00	71.20	1	5,684	0.02%
2023/09/06	1	70.40	0	0.00	70.30	1	5,635	0.02%
2023/09/04	1.1	70.97	4	70.88	70.80	-2.9	5,597	-0.05%
2023/09/01	0	69.30	2	69.90	69.60	-2	5,535	-0.04%
2023/08/31	0	69.30	0	0.00	68.30	0	5,478	0.00%
2023/08/30	0	0.00	1	69.40	69.20	-1	5,435	-0.02%
2023/08/28	3	68.80	1	68.30	68.30	2	5,436	0.04%
2023/08/25	4	67.68	0	0.00	67.80	4	5,384	0.07%
2023/08/24	6	69.05	0	0.00	68.80	6	5,302	0.11%
2023/08/23	0	0.00	0	68.60	68.40	0	5,261	0.00%
2023/08/21	6	69.53	0.1	70.30	68.70	6	5,228	0.11%
2023/08/18	3	70.70	1	70.60	70.40	2	5,102	0.04%
2023/08/17	3	71.00	0	0.00	71.30	3	4,993	0.06%
2023/08/16	4	71.35	0.1	71.50	71.20	4	4,970	0.08%
2023/08/14	2	72.40	0	0.00	72.00	2	4,985	0.04%
2023/08/11	4	73.43	0	0.00	72.60	4	4,947	0.08%
2023/08/10	3	73.03	2	73.40	74.00	1	4,956	0.02%
2023/08/09	1	74.50	3	74.47	74.30	-2	4,846	-0.04%
2023/08/08	1	74.60	0	0.00	74.60	1	4,848	0.02%
2023/08/04	1	75.40	1	75.60	75.50	0	4,756	0.00%
2023/08/02	4	76.10	2	76.40	75.70	2	4,685	0.04%
2023/08/01	1	78.40	1	78.90	78.40	0	4,539	0.00%
2023/07/31	3	76.97	0	0.00	77.30	3	4,481	0.07%
2023/07/28	0	0.00	1	77.40	77.20	-1	4,496	-0.02%
2023/07/27	1	76.30	0	0.00	76.70	1	4,521	0.02%
2023/07/26	3	76.20	15	76.40	75.60	-12	4,515	-0.27%
2023/07/25	4	77.03	5	77.00	77.00	-1	4,505	-0.02%
2023/07/24	4	77.50	0	0.00	77.60	4	4,472	0.09%
2023/07/21	3	78.23	18	78.20	78.00	-15	4,464	-0.34%
2023/07/17	1	82.20	0	0.00	81.30	1	4,426	0.02%
2023/07/13	2	79.60	0	0.00	79.70	2	4,465	0.04%
2023/07/12	3	80.30	2	80.15	80.00	1	4,442	0.02%
2023/07/10	1	80.10	1	80.00	80.00	0	4,428	0.00%
2023/07/07	2	81.70	0	0.00	80.50	2	4,407	0.05%
2023/07/06	4	83.00	0	0.00	83.50	4	4,317	0.09%
2023/07/05	3	84.07	0	0.00	83.70	3	4,229	0.07%
2023/07/04	15	87.81	0	0.00	88.30	15	4,126	0.36%
2023/07/03	3.1	88.60	1	89.30	87.70	2.1	4,090	0.05%
2023/06/30	0	0.00	1	87.40	88.00	-1	4,064	-0.02%
2023/06/28	3	87.13	0	0.00	86.20	3	4,087	0.07%
2023/06/27	2	86.90	0	0.00	87.00	2	4,096	0.05%
2023/06/26	2	87.35	0	0.00	87.00	2	4,165	0.05%
2023/06/21	1	88.40	0	0.00	88.20	1	4,186	0.02%
2023/06/20	2	88.60	0	0.00	88.10	2	4,293	0.05%
2023/06/19	1.1	90.25	1	89.90	89.30	0.1	4,273	0.00%
2023/06/16	19.2	92.95	0	0.00	90.30	19.2	4,285	0.45%
2023/06/15	3	92.77	0	0.00	92.90	3	4,260	0.07%
2023/06/12	2	93.15	1	94.20	93.00	1	4,330	0.02%
2023/06/09	0	0.00	0.2	93.70	93.40	-0.2	4,346	0.00%
2023/06/08	0	0.00	1	94.10	93.00	-1	4,341	-0.02%
2023/06/07	1	94.80	1	93.80	94.80	0	4,381	0.00%
2023/06/05	2	92.50	0	0.00	92.70	2	4,373	0.05%
2023/06/02	1	91.00	2.1	91.49	91.90	-1.1	4,363	-0.03%
2023/05/29	0	94.70	0	0.00	94.10	0	4,419	0.00%
2023/05/26	5.2	92.77	4	93.15	92.80	1.2	4,503	0.03%
2023/05/25	0	0.00	1	90.40	90.40	-1	4,492	-0.02%
2023/05/24	1	90.00	1	91.00	90.20	0	4,683	0.00%
2023/05/23	1.1	89.75	0	0.00	90.00	1.1	4,803	0.02%
2023/05/18	2	91.40	2	91.60	90.80	0	4,914	0.00%
2023/05/17	2	89.95	0	0.00	90.20	2	5,066	0.04%
2023/05/16	0	0.00	1	91.10	90.30	-1	5,100	-0.02%
2023/05/12	0	0.00	1	90.00	90.00	-1	5,345	-0.02%
2023/05/11	0	0.00	0	89.90	90.00	0	5,359	0.00%
2023/05/10	1	89.40	0	0.00	89.20	1	5,463	0.02%
2023/05/09	0	0.00	1	90.00	90.00	-1	5,507	-0.02%
2023/05/08	3	89.83	0	0.00	89.80	3	5,594	0.05%
2023/05/05	3	89.73	1	89.80	89.70	2	5,685	0.04%
2023/05/04	1	88.20	1	88.40	89.30	0	5,810	0.00%
2023/04/27	0	0.00	3	85.90	85.60	-3	6,575	-0.05%
2023/04/26	3	85.80	0	0.00	85.50	3	6,624	0.05%
2023/04/24	1	89.80	1	89.40	88.90	0	6,824	0.00%
2023/04/21	0	0.00	1	90.80	90.20	-1	6,869	-0.01%
2023/04/19	4	91.13	5	90.90	90.90	-1	7,214	-0.01%
2023/04/18	3	92.50	0	0.00	92.10	3	7,596	0.04%
2023/04/17	2	93.65	2	93.70	93.80	0	7,735	0.00%
2023/04/14	7	94.70	2	94.95	94.60	5	7,735	0.06%
2023/04/13	1	94.40	2	94.75	94.00	-1	7,704	-0.01%
2023/04/12	4	94.05	0	0.00	94.30	4	7,684	0.05%
2023/04/11	1	94.10	0	0.00	94.90	1	7,706	0.01%
2023/04/10	1	94.60	0	0.00	94.60	1	7,762	0.01%
2023/04/07	28	95.92	0	0.00	95.70	28	7,768	0.36%
2023/04/06	3	96.00	0	0.00	95.90	3	7,777	0.04%
2023/03/31	2	97.00	0	0.00	96.90	2	7,782	0.03%
2023/03/29	4	96.98	3	98.03	96.00	1	7,814	0.01%
2023/03/27	0	0.00	4	99.78	99.00	-4	7,922	-0.05%
2023/03/24	0	0.00	4	98.75	98.50	-4	7,889	-0.05%
2023/03/23	0	0.00	11	96.16	98.00	-11	7,842	-0.14%
2023/03/22	3	94.83	2	94.40	94.20	1	7,774	0.01%
2023/03/21	0	0.00	11	94.45	93.70	-11	7,849	-0.14%
2023/03/20	0	0.00	6	95.45	94.60	-6	7,920	-0.08%
2023/03/17	1	95.00	6	95.07	95.90	-5	7,928	-0.06%
2023/03/16	0	0.00	4	91.85	91.80	-4	7,841	-0.05%
2023/03/15	0	0.00	1	92.10	91.50	-1	7,893	-0.01%
2023/03/13	1	91.70	1	92.20	92.50	0	7,947	0.00%
2023/03/10	1	92.30	2	91.60	91.70	-1	7,997	-0.01%
2023/03/09	5	95.60	0	94.00	93.90	5	8,118	0.06%
2023/03/08	3	95.00	2	94.50	94.80	1	8,138	0.01%
2023/03/07	0	0.00	1	93.80	94.40	-1	8,131	-0.01%
2023/03/06	7	94.47	0	0.00	94.30	7	8,136	0.09%
2023/03/03	1	92.80	1	93.00	91.60	0	8,105	0.00%
2023/03/01	0	0.00	6	92.48	93.40	-6	8,175	-0.07%
2023/02/24	4	94.15	1	95.30	92.50	3	8,181	0.04%
2023/02/23	2	92.70	1	92.50	93.40	1	8,204	0.01%
2023/02/22	10	90.99	2	91.60	91.70	8	8,356	0.10%
2023/02/21	6	95.20	0	0.00	95.00	6	8,345	0.07%
2023/02/20	0	0.00	2	93.35	93.50	-2	8,479	-0.02%
2023/02/17	1	90.80	2	92.00	92.40	-1	8,752	-0.01%
2023/02/16	2	92.45	2	92.20	92.70	0	8,847	0.00%
2023/02/15	8	92.96	0	0.00	92.40	8	9,097	0.09%
2023/02/14	0	0.00	2	97.15	97.20	-2	9,016	-0.02%
2023/02/13	4	95.25	0	0.00	96.80	4	9,109	0.04%
2023/02/10	6	98.25	12	98.09	98.70	-6	9,040	-0.07%
2023/02/07	1	94.50	3	94.47	95.30	-2	8,863	-0.02%
2023/02/06	2	94.65	0	0.00	93.60	2	9,066	0.02%
2023/02/03	2	96.25	2	96.55	96.60	0	9,038	0.00%
2023/02/02	6	98.03	16	97.98	96.80	-10	9,008	-0.11%
2023/02/01	19	98.03	1	96.80	97.20	18	8,912	0.20%
2023/01/31	37	99.18	34	97.24	99.70	3	8,795	0.03%
2023/01/30	0	100.00	1.2	98.72	101.00	-1.1	8,464	-0.01%
2023/01/17	5	90.56	11	90.93	92.00	-6	8,194	-0.07%
2023/01/13	9	89.40	3	88.53	88.20	6	8,124	0.07%
2023/01/12	7	89.97	8	89.95	90.00	-1	8,014	-0.01%
2023/01/11	2	91.65	2	92.20	92.60	0	7,883	0.00%
2023/01/10	1	91.61	4	93.08	91.70	-3	7,836	-0.04%
2023/01/09	4	91.70	8	92.21	93.40	-4	7,676	-0.05%
2023/01/06	1	90.70	13	89.85	90.80	-12	7,420	-0.16%
2023/01/05	0	0.00	5	84.16	84.80	-5	6,972	-0.07%
2023/01/03	0	0.00	1	79.30	80.00	-1	6,966	-0.01%
2022/12/29	2	76.40	0	0.00	77.80	2	6,994	0.03%
2022/12/28	6	78.25	0	0.00	77.80	6	7,004	0.09%
2022/12/26	1	81.00	0	0.00	80.40	1	6,977	0.01%
2022/12/22	0	0.00	0	83.20	82.90	0	7,051	0.00%
2022/12/20	1	82.30	0	0.00	81.30	1	7,064	0.01%
2022/12/19	13	85.38	18	85.52	84.60	-5	7,070	-0.07%
2022/12/16	8	81.88	4	82.38	82.30	4	6,965	0.06%
2022/12/15	1	83.00	1	83.10	82.90	0	6,970	0.00%
2022/12/13	7	84.70	8	85.16	83.80	-1	7,106	-0.01%
2022/12/12	2	81.75	2	82.35	83.90	0	7,001	0.00%
2022/12/08	0	0.00	11	83.06	82.90	-11	6,914	-0.16%
2022/12/07	1	84.00	0	0.00	83.30	1	6,902	0.01%
2022/12/06	3	85.10	1	85.30	84.80	2	6,881	0.03%
2022/12/05	1	88.30	3	87.20	86.50	-2	6,886	-0.03%
2022/12/02	5	86.48	2	86.50	86.80	3	6,936	0.04%
2022/12/01	10	85.93	17	86.35	87.10	-7	6,920	-0.10%
2022/11/30	6	82.55	0	0.00	82.30	6	6,787	0.09%
2022/11/29	2	82.50	0	0.00	83.30	2	6,734	0.03%
2022/11/28	1	82.50	0	0.00	83.50	1	6,752	0.01%
2022/11/25	0	0.00	2	85.00	83.90	-2	6,770	-0.03%
2022/11/23	8	84.56	0	0.00	83.20	8	6,779	0.12%
2022/11/22	2	83.50	1	84.10	83.50	1	6,750	0.01%
2022/11/21	6	85.87	4	83.98	83.70	2	6,762	0.03%
2022/11/18	10	91.24	7.2	90.54	88.10	2.8	6,627	0.04%
2022/11/17	1	90.60	4	88.20	90.70	-3	6,483	-0.05%
2022/11/16	4	85.98	4	85.50	87.20	0	6,395	0.00%
2022/11/15	7	84.47	12	84.48	85.50	-5	6,169	-0.08%
2022/11/14	10	80.99	11	81.55	80.80	-1	5,930	-0.02%
2022/11/11	2	79.00	2	79.55	80.90	0	5,877	0.00%
2022/11/10	0.2	74.10	0	0.00	74.10	0.2	5,629	0.00%
2022/11/09	0	0.00	0.1	71.80	73.00	-0.1	5,590	0.00%
2022/11/08	0	0.00	4	68.93	69.10	-4	5,547	-0.07%
2022/11/07	2	67.20	2	66.80	67.50	0	5,611	0.00%
2022/11/04	2	65.40	0	0.00	65.30	2	5,641	0.04%
2022/11/03	1	65.20	0.1	65.40	65.10	1	5,632	0.02%
2022/11/02	10	65.13	5	65.66	66.00	5	5,664	0.09%
2022/11/01	4	67.63	4	67.30	68.10	0	5,487	0.00%
2022/10/31	0	0.00	6	66.60	66.40	-6	5,609	-0.11%
2022/10/27	0	0.00	1	63.50	64.80	-1	5,940	-0.02%
2022/10/26	2	62.25	2	62.60	61.90	0	6,062	0.00%
2022/10/25	3	64.03	3	62.97	62.60	0	6,094	0.00%
2022/10/24	0	0.00	1	65.60	64.80	-1	6,098	-0.02%
2022/10/19	2	63.30	2	63.60	62.70	0	6,039	0.00%
2022/10/18	5	62.52	4	62.85	63.00	1	6,072	0.02%
2022/10/14	0.1	63.10	1	63.70	63.50	-1	6,156	-0.02%
2022/10/13	1	60.30	1	60.70	60.30	0	6,187	0.00%
2022/10/12	4	59.70	1	61.20	60.30	3	6,178	0.05%
2022/10/11	4.1	61.92	0	0.00	61.00	4.1	6,153	0.07%
2022/10/06	0	0.00	1	68.30	68.80	-1	6,221	-0.02%
2022/10/05	1	68.50	1	69.10	68.50	0	6,257	0.00%
2022/10/04	1	67.50	0	0.00	67.30	1	6,284	0.02%
2022/09/30	0	0.00	6	62.87	65.00	-6	6,420	-0.09%
2022/09/29	1	64.30	6	63.92	63.50	-5	6,543	-0.08%
2022/09/28	7	64.33	0	0.00	63.30	7	6,594	0.11%
2022/09/27	1	64.70	1	65.20	65.00	0	6,635	0.00%
2022/09/26	3	66.00	1	66.50	64.40	2	6,777	0.03%
2022/09/23	0	0.00	1	67.90	68.00	-1	6,817	-0.01%
2022/09/22	6	68.38	0	0.00	68.00	6	6,930	0.09%
2022/09/21	8	68.99	2	69.15	69.80	6	6,932	0.09%
2022/09/20	2	72.60	0	0.00	72.20	2	6,749	0.03%
2022/09/19	1	72.80	2	73.00	72.50	-1	6,756	-0.01%
2022/09/16	8	73.83	1	73.80	73.10	7	6,796	0.10%
2022/09/15	1	75.80	7	75.20	75.40	-6	6,849	-0.09%
2022/09/14	7	73.20	2	73.50	73.80	5	6,947	0.07%
2022/09/13	1	75.50	11	75.64	75.50	-10	6,951	-0.14%
2022/09/12	2	75.85	2	76.40	75.00	0	6,943	0.00%
2022/09/08	1	74.10	1	73.70	74.00	0	6,996	0.00%
2022/09/06	0	0.00	5	72.50	71.80	-5	6,980	-0.07%
2022/09/05	11	71.41	6	71.42	71.50	5	7,060	0.07%
2022/09/02	1	72.20	1	72.60	72.00	0	7,206	0.00%
2022/09/01	8	72.61	1	73.30	72.50	7	7,189	0.10%
2022/08/30	2	73.30	0	0.00	73.30	2	7,145	0.03%
2022/08/29	5	73.38	1	73.30	73.20	4	7,129	0.06%
2022/08/26	0	0.00	6	76.70	76.60	-6	7,096	-0.08%
2022/08/25	5	75.14	0	0.00	75.00	5	7,080	0.07%
2022/08/24	1	75.20	2	75.75	75.20	-1	7,171	-0.01%
2022/08/23	1	74.20	1	75.00	74.20	0	7,223	0.00%
2022/08/22	1	73.70	1	74.40	74.10	0	7,228	0.00%
2022/08/19	1	75.90	0	0.00	75.00	1	7,267	0.01%
2022/08/18	1	76.00	0	0.00	76.00	1	7,292	0.01%
2022/08/17	1	76.90	0	0.00	77.20	1	7,294	0.01%
2022/08/16	0	0.00	5	77.18	76.20	-5	7,369	-0.07%
2022/08/15	1	77.80	1	78.20	78.20	0	7,379	0.00%
2022/08/12	5	76.60	68	76.27	76.60	-63	7,295	-0.86%
2022/08/11	1	73.00	3.1	73.16	73.90	-2.1	7,205	-0.03%
2022/08/10	7	70.33	3	70.73	70.40	4	7,157	0.06%
2022/08/09	25	72.04	5	71.90	72.00	20	7,132	0.28%
2022/08/08	11	73.68	1	74.90	73.40	10	7,087	0.14%
2022/08/05	5	74.90	5	75.42	74.90	0	7,031	0.00%
2022/08/04	12	69.82	7	72.14	73.00	5	6,886	0.07%
2022/08/03	22.1	68.21	4	69.73	69.70	18.1	6,740	0.27%
2022/08/02	11	67.75	0	0.00	68.20	11	6,575	0.17%
2022/08/01	3	71.07	2	71.85	70.70	1	6,525	0.02%
2022/07/29	2	72.30	0	0.00	72.00	2	6,510	0.03%
2022/07/28	1	72.50	0	0.00	72.10	1	6,509	0.02%
2022/07/26	3	70.60	1	71.40	71.00	2	6,483	0.03%
2022/07/25	5	73.18	5	73.20	72.80	0	6,465	0.00%
2022/07/22	4	76.60	0	0.00	75.20	4	6,496	0.06%
2022/07/21	1	74.90	2	75.50	75.90	-1	6,501	-0.02%
2022/07/20	12	74.95	4	75.10	73.50	8	6,451	0.12%
2022/07/18	5	73.50	1	73.20	73.00	4	6,453	0.06%
2022/07/15	6	72.68	1	72.20	73.10	5	6,416	0.08%
2022/07/14	1	68.14	4	70.05	70.90	-3	6,348	-0.05%
2022/07/13	5	70.26	6	69.40	68.90	-1	6,320	-0.02%
2022/07/12	1	69.60	0	0.00	67.90	1	6,267	0.02%
2022/07/11	0	0.00	1	72.40	71.30	-1	6,257	-0.02%
2022/07/08	10	71.79	10	72.70	71.80	0	6,256	0.00%
2022/07/07	3	68.73	7	67.40	69.70	-4	6,167	-0.06%
2022/07/06	3	67.39	0	0.00	65.30	3	6,078	0.05%
2022/07/05	3	69.03	2	70.00	69.10	1	6,028	0.02%
2022/07/04	1	67.80	1.5	67.51	67.50	-0.5	5,980	-0.01%
2022/07/01	3	74.80	3	74.87	73.30	0	5,839	0.00%
2022/06/30	2.1	77.91	2	77.90	76.80	0.1	5,892	0.00%
2022/06/29	0.2	80.50	1	81.00	79.90	-0.8	5,768	-0.01%
2022/06/27	2	85.65	0	0.00	85.00	2	5,706	0.04%
2022/06/23	2.2	84.13	2	83.10	83.00	0.2	5,631	0.00%
2022/06/22	2	86.30	0	0.00	83.70	2	5,546	0.04%
2022/06/21	2	89.45	1	89.90	89.40	1	5,431	0.02%
2022/06/20	1	89.50	0	0.00	89.10	1	5,392	0.02%
2022/06/17	2	90.10	0	0.00	90.60	2	5,349	0.04%
2022/06/16	3	96.53	3	94.30	93.00	0	5,242	0.00%
2022/06/15	2	95.75	3	95.70	95.50	-1	5,177	-0.02%
2022/06/14	4	95.90	16	93.82	96.50	-12	5,245	-0.23%
2022/06/13	4.1	96.77	0	0.00	95.60	4.1	5,217	0.08%
2022/06/10	3	101.50	1	102.50	101.50	2	5,137	0.04%
2022/06/09	1	102.50	1	102.50	102.00	0	5,134	0.00%
2022/06/08	1	102.95	2	102.50	103.00	-1	5,149	-0.02%
2022/06/07	1	101.00	0	0.00	101.50	1	5,202	0.02%
2022/06/06	0	0.00	6	102.75	102.50	-6	5,222	-0.11%
2022/06/02	6	101.00	1	101.00	101.00	5	5,241	0.10%
2022/06/01	3	104.00	2	104.00	103.50	1	5,270	0.02%
2022/05/30	0	0.00	3.1	102.16	103.50	-3.1	5,156	-0.06%
2022/05/27	0	98.20	0	0.00	98.20	0	5,112	0.00%
2022/05/26	2	98.35	0	0.00	97.40	2	5,127	0.04%
2022/05/25	3	99.87	0	0.00	101.00	3	5,078	0.06%
2022/05/24	6	102.58	3	100.03	99.80	3	5,092	0.06%
2022/05/20	0	0.00	2	106.25	107.50	-2	4,925	-0.04%
2022/05/19	4	103.88	4	106.13	106.50	0	4,918	0.00%
2022/05/18	3	107.83	1	108.50	107.50	2	4,905	0.04%
2022/05/17	1	107.00	4	107.00	107.00	-3	4,887	-0.06%
2022/05/16	7	106.14	0	0.00	104.50	7	4,925	0.14%
2022/05/13	3	104.00	1	104.00	104.00	2	5,057	0.04%
2022/05/11	0	0.00	1	100.50	102.00	-1	5,200	-0.02%
2022/05/10	4	98.68	4	100.05	101.00	0	5,295	0.00%
2022/05/09	2	102.25	1.1	100.50	99.50	0.9	5,337	0.02%
2022/05/06	0	106.50	0	0.00	107.50	0	5,360	0.00%
2022/05/05	2	107.00	1	106.01	107.50	1	5,477	0.02%
2022/04/29	6	105.33	3	105.50	105.50	3	5,680	0.05%
2022/04/28	0.1	104.00	1	105.00	103.50	-0.9	5,771	-0.02%
2022/04/27	0	0.00	1	96.90	98.50	-1	5,692	-0.02%
2022/04/22	0	106.00	0	0.00	106.00	0	5,704	0.00%
2022/04/21	1	109.00	0	0.00	109.00	1	5,748	0.02%
2022/04/19	1	108.00	0	0.00	108.00	1	5,852	0.02%
2022/04/18	2	108.50	0	0.00	108.00	2	5,931	0.03%
2022/04/15	2	108.74	3	108.33	108.00	-1	5,999	-0.02%
2022/04/14	1	112.01	0	0.00	112.00	1	6,000	0.02%
2022/04/13	0	0.00	1	115.00	114.00	-1	6,015	-0.02%
2022/04/12	1	112.50	3	111.50	112.50	-2	6,048	-0.03%
2022/04/11	0	0.00	1	114.50	114.00	-1	6,074	-0.02%
2022/04/08	1	115.50	2	115.50	116.50	-1	6,153	-0.02%
2022/04/07	2	117.75	0	0.00	117.00	2	6,111	0.03%
2022/04/01	1	122.00	0	0.00	122.00	1	5,870	0.02%
2022/03/31	0	0.00	1	124.50	124.50	-1	5,845	-0.02%
2022/03/30	0	0.00	2	124.50	124.00	-2	5,856	-0.03%
2022/03/28	0	0.00	1	119.50	120.50	-1	5,875	-0.02%
2022/03/25	2	122.50	3	122.00	122.00	-1	5,861	-0.02%
2022/03/24	2	122.00	1	122.50	122.00	1	5,851	0.02%
2022/03/23	0	0.00	2	124.75	125.00	-2	5,889	-0.03%
2022/03/18	1	123.00	0.2	123.00	124.00	0.8	6,003	0.01%
2022/03/17	2	122.25	2	123.00	123.00	0	6,109	0.00%
2022/03/15	1	115.50	0	0.00	116.50	1	6,112	0.02%
2022/03/14	0	0.00	5	123.40	123.50	-5	6,127	-0.08%
2022/03/11	0	124.00	0	0.00	124.50	0	6,176	0.00%
2022/03/10	4	125.00	2	124.00	124.00	2	6,202	0.03%
2022/03/09	5	121.90	0	0.00	122.00	5	6,295	0.08%
2022/03/08	3	121.67	2	121.50	121.00	1	6,490	0.02%
2022/03/07	3	122.50	0	0.00	123.50	3	6,505	0.05%
2022/03/04	1	127.00	0	0.00	127.00	1	6,506	0.02%
2022/03/03	2	134.00	1	133.00	132.50	1	6,442	0.02%
2022/03/02	1	128.50	3	131.33	133.50	-2	6,430	-0.03%
2022/03/01	5	126.40	5	129.20	130.00	0	6,379	0.00%
2022/02/25	0	0.00	1	125.00	125.50	-1	6,344	-0.02%
2022/02/24	1	125.50	4	125.25	125.00	-3	6,354	-0.05%
2022/02/23	1	126.00	0	0.00	124.50	1	6,327	0.02%
2022/02/21	2	126.75	0	127.00	126.50	2	6,396	0.03%
2022/02/17	6	129.08	0	0.00	129.00	6	6,487	0.09%
2022/02/15	0	0.00	2	128.02	127.00	-2	6,571	-0.03%
2022/02/14	4	124.13	0	0.00	124.00	4	6,467	0.06%
2022/02/11	4	129.25	3	131.00	131.50	1	6,450	0.02%
2022/02/10	5	129.50	7	129.86	130.50	-2	6,657	-0.03%
2022/02/09	3	128.00	1	125.50	127.50	2	6,697	0.03%
2022/02/08	2.1	124.00	2	124.00	123.50	0.1	6,783	0.00%
2022/02/07	6	125.58	0	0.00	123.50	6	6,906	0.09%
2022/01/26	10	130.35	8	131.25	130.50	2	7,198	0.03%
2022/01/25	1	136.00	1	138.00	139.00	0	7,862	0.00%
2022/01/24	1	135.50	0	0.00	137.50	1	7,934	0.01%
2022/01/21	1	137.00	4.1	136.17	138.00	-3.1	8,056	-0.04%
2022/01/20	1	139.50	0	0.00	140.50	1	8,134	0.01%
2022/01/19	1	138.00	0	0.00	138.50	1	8,317	0.01%
2022/01/17	1	141.50	0	0.00	140.50	1	8,472	0.01%
2022/01/13	4	139.50	0	0.00	139.00	4	8,517	0.05%
2022/01/07	0	0.00	1	147.00	142.50	-1	8,724	-0.01%
2022/01/06	2	147.25	1	145.00	147.00	1	8,756	0.01%
2022/01/05	1	148.50	1	150.50	148.50	0	8,905	0.00%
2022/01/04	2	151.75	1	152.50	150.50	1	8,975	0.01%
2022/01/03	2	153.00	0	0.00	151.50	2	9,042	0.02%
2021/12/24	0	0.00	1	156.00	156.00	-1	9,819	-0.01%
2021/12/21	0	0.00	1	156.50	157.00	-1	10,272	-0.01%
2021/12/17	0	0.00	2	155.25	155.50	-2	10,487	-0.02%
2021/12/15	1	152.50	0	0.00	154.00	1	10,864	0.01%
2021/12/14	5	150.80	3	152.67	152.00	2	11,065	0.02%
2021/12/10	2	153.50	0	0.00	153.50	2	11,331	0.02%
2021/12/09	4	152.75	2	153.50	153.50	2	11,675	0.02%
2021/12/07	0	0.00	1	161.50	162.00	-1	12,681	-0.01%
2021/12/06	0	164.50	1	163.50	165.00	-1	12,952	-0.01%
2021/12/03	2	163.50	2	168.00	164.00	0	13,313	0.00%
2021/12/02	1	162.50	3	163.67	165.00	-2	13,767	-0.01%
2021/12/01	3	157.00	12	157.96	157.50	-9	14,155	-0.06%
2021/11/29	20	150.00	20	147.50	149.50	0	14,783	0.00%
2021/11/26	7	149.71	1	150.00	148.00	6	14,896	0.04%
2021/11/25	1	153.50	0	0.00	151.50	1	14,949	0.01%
2021/11/24	0	0.00	3	151.50	151.00	-3	15,122	-0.02%
2021/11/23	0	0.00	1	153.50	153.50	-1	15,266	-0.01%
2021/11/22	0	0.00	3	159.67	159.50	-3	15,438	-0.02%
2021/11/19	0	0.00	1	156.00	156.00	-1	15,753	-0.01%
2021/11/18	1	157.00	2.1	156.71	156.00	-1.1	15,866	-0.01%
2021/11/17	0	0.00	2	154.50	154.50	-2	16,082	-0.01%
2021/11/16	1	151.00	1	152.00	151.00	0	16,201	0.00%
2021/11/15	1	155.00	3	155.67	153.50	-2	16,248	-0.01%
2021/11/11	1	153.50	6	153.25	153.00	-5	16,472	-0.03%
2021/11/10	5	151.80	3	152.00	154.00	2	16,671	0.01%
2021/11/09	33	156.64	36	157.40	155.50	-3	16,820	-0.02%
2021/11/08	3	147.22	4	150.00	150.50	-1	16,970	-0.01%
2021/11/05	4	145.75	1	144.50	144.50	3	17,155	0.02%
2021/11/04	3	144.83	1	145.00	143.50	2	17,580	0.01%
2021/11/03	8	152.56	2	155.00	151.50	6	17,469	0.03%
2021/11/02	24	158.21	33.1	159.84	158.00	-9.1	17,754	-0.05%
2021/11/01	2	146.75	3	148.83	148.50	-1	17,649	-0.01%
2021/10/29	5.1	141.93	7	142.93	144.50	-2	17,622	-0.01%
2021/10/28	11	146.18	3.2	148.72	143.00	7.8	17,507	0.04%
2021/10/27	8	144.94	3	144.00	149.00	5	17,344	0.03%
2021/10/26	2	142.25	2	143.25	143.50	0	17,224	0.00%
2021/10/25	20	139.50	21	141.00	141.00	-1	17,090	-0.01%
2021/10/22	1.2	143.17	3	143.33	143.50	-1.8	17,034	-0.01%
2021/10/21	4	144.63	4	145.63	143.00	0	16,896	0.00%
2021/10/20	3	147.33	0	0.00	146.50	3	16,829	0.02%
2021/10/19	0	0.00	2	144.75	145.50	-2	16,704	-0.01%
2021/10/18	2	140.00	2	140.75	140.50	0	16,617	0.00%
2021/10/15	3	146.17	2	147.00	144.00	1	16,585	0.01%
2021/10/14	0	0.00	1	141.50	140.50	-1	16,358	-0.01%
2021/10/13	32	139.67	32	138.14	138.00	0	16,360	0.00%
2021/10/12	83	141.99	80	141.28	141.00	3	16,162	0.02%
2021/10/08	5	147.70	3	151.50	147.00	2	16,055	0.01%
2021/10/07	3	150.67	2	151.00	150.00	1	15,897	0.01%
2021/10/06	32	145.69	38	149.43	149.00	-6	15,732	-0.04%
2021/10/05	5	143.80	4	147.50	145.50	1	15,557	0.01%
2021/10/04	4	145.25	3	145.00	144.00	1	15,271	0.01%
2021/10/01	1	148.00	0	0.00	149.00	1	15,191	0.01%
2021/09/30	4	148.13	5	148.90	151.50	-1	15,062	-0.01%
2021/09/29	7	146.50	2	143.75	144.50	5	14,878	0.03%
2021/09/27	10	155.50	10	155.50	154.50	0	14,562	0.00%
2021/09/24	0	0.00	4	155.50	157.50	-4	14,499	-0.03%
2021/09/23	28.1	154.37	89	151.52	152.00	-60.9	14,371	-0.42%
2021/09/22	87	154.52	13	153.96	154.00	74	14,150	0.52%
2021/09/17	7	159.50	8	158.38	162.00	-1	13,947	-0.01%
2021/09/16	14.1	156.26	4	159.38	157.00	10.1	13,727	0.07%
2021/09/15	10.1	158.65	12	159.58	158.50	-1.9	13,534	-0.01%
2021/09/14	28.1	161.34	25	162.10	160.00	3.1	13,350	0.02%
2021/09/13	140.1	170.70	162	163.24	162.00	-21.9	13,011	-0.17%	大買/大賣/
2021/09/10	73.2	172.24	43	171.35	173.50	30.2	12,479	0.24%
2021/09/09	5.1	160.23	14	160.61	164.00	-8.9	11,860	-0.08%
2021/09/08	78.1	161.04	106	157.82	158.00	-27.9	11,556	-0.24%	大賣/
2021/09/07	43	163.51	41.2	168.76	171.50	1.8	11,313	0.02%
2021/09/06	92	165.21	95.6	166.58	165.00	-3.6	10,853	-0.03%
2021/09/03	57	156.53	30	156.60	158.50	27	10,229	0.26%
2021/09/02	8	156.25	8.2	154.59	153.00	-0.2	9,846	0.00%
2021/09/01	3	150.00	6.1	150.34	151.00	-3.1	9,499	-0.03%
2021/08/31	2.3	146.64	7	146.93	148.00	-4.8	9,384	-0.05%
2021/08/30	31.6	147.02	30.2	148.49	149.00	1.4	9,304	0.02%
2021/08/27	4.2	147.80	1	150.50	148.50	3.2	9,135	0.04%
2021/08/26	1	145.50	4	144.13	144.00	-3	8,977	-0.03%
2021/08/25	9	149.78	11	147.91	145.50	-2	8,809	-0.02%
2021/08/24	5	143.50	13	142.58	142.50	-8	8,417	-0.10%
2021/08/23	16	143.34	5	141.50	138.50	11	8,223	0.13%
2021/08/19	0	135.25	6	136.00	136.00	-6	8,033	-0.07%
2021/08/18	3	136.47	1	137.00	137.00	2	7,956	0.03%
2021/08/16	62	136.52	62	137.98	137.50	0	7,663	0.00%
2021/08/13	51	142.78	56	142.33	141.50	-5	7,476	-0.07%
2021/08/12	19	148.13	9	146.33	145.00	10	7,264	0.14%
2021/08/11	43	145.74	46	146.59	144.00	-3	6,871	-0.04%
2021/08/10	26	151.31	15	150.87	146.50	11	6,610	0.17%
2021/08/09	54	142.76	57	143.97	143.00	-3	6,104	-0.05%
2021/08/06	54	144.25	53	144.59	143.00	1	6,073	0.02%
2021/08/05	17.2	140.85	20	142.68	146.50	-2.8	5,508	-0.05%
2021/08/04	0	0.00	8	132.00	133.50	-8	4,873	-0.16%
2021/08/03	0	0.00	2	120.50	121.50	-2	4,888	-0.04%
2021/08/02	0	0.00	1	117.50	120.00	-1	4,890	-0.02%
2021/07/30	0	0.00	2	116.00	115.50	-2	4,889	-0.04%
2021/07/29	0	0.00	5	113.60	113.50	-5	5,004	-0.10%
2021/07/28	3	110.50	0	0.00	111.50	3	5,217	0.06%
2021/07/26	0	0.00	1.8	114.23	114.50	-1.8	5,364	-0.03%
2021/07/20	0	0.00	2	113.50	114.00	-2	5,603	-0.04%
2021/07/19	3	113.50	0	0.00	113.00	3	5,590	0.05%
2021/07/13	2	119.00	1	120.00	119.00	1	5,563	0.02%
2021/07/12	0	0.00	0.1	116.50	116.00	-0.1	5,611	0.00%
2021/07/09	0.1	114.00	1	114.00	113.50	-0.9	5,656	-0.02%
2021/07/08	1	114.50	0	0.00	115.00	1	5,758	0.02%
2021/07/07	1	115.50	0	0.00	116.50	1	5,808	0.02%
2021/07/05	1	118.00	0	0.00	118.00	1	6,113	0.02%
2021/07/01	0	0.00	11	118.00	116.00	-11	6,250	-0.18%
2021/06/30	6	117.00	0	0.00	118.00	6	6,327	0.09%
2021/06/29	5	117.00	0	0.00	117.50	5	6,354	0.08%
2021/06/28	1	116.00	0	0.00	116.00	1	6,417	0.02%
2021/06/25	1	118.00	1	118.00	117.50	0	6,458	0.00%
2021/06/24	1	119.50	0	0.00	118.00	1	6,472	0.02%
2021/06/22	1	117.50	0	0.00	118.00	1	6,580	0.02%
2021/06/21	0	0.00	3	120.00	121.00	-3	6,606	-0.05%
2021/06/18	2	125.00	0	0.00	122.00	2	6,651	0.03%
2021/06/17	1	123.50	0	0.00	123.50	1	6,636	0.02%
2021/06/16	3	123.67	2.6	122.61	121.50	0.4	6,721	0.01%
2021/06/15	0	0.00	15	122.81	124.00	-15	6,686	-0.22%
2021/06/11	0	0.00	13	117.50	117.50	-13	6,690	-0.19%
2021/06/10	2	114.75	1	116.00	116.00	1	6,782	0.01%
2021/06/08	0	0.00	1	114.50	114.50	-1	6,997	-0.01%
2021/06/01	0	0.00	1	117.50	117.50	-1	7,776	-0.01%
2021/05/31	0	0.00	1	116.50	118.00	-1	7,947	-0.01%
2021/05/28	1	118.00	0	0.00	117.00	1	8,124	0.01%
2021/05/27	1	113.50	3	115.83	116.50	-2	8,110	-0.02%
2021/05/26	1	113.50	0	0.00	113.00	1	8,165	0.01%
2021/05/25	2	110.50	4	111.75	112.50	-2	8,145	-0.02%
2021/05/21	1	108.50	1	109.00	109.00	0	8,204	0.00%
2021/05/20	2	106.00	0	0.00	105.50	2	8,217	0.02%
2021/05/18	0	0.00	1	106.50	108.50	-1	8,350	-0.01%
2021/05/17	0	0.00	0	103.50	104.50	0	8,383	0.00%
2021/05/13	0	0.00	1	111.00	110.00	-1	8,342	-0.01%
2021/05/12	0	105.00	0	0.00	101.50	0	8,514	0.00%
2021/05/06	0	0.00	0	112.50	112.50	0	8,587	0.00%
2021/05/05	0	0.00	5	110.00	110.50	-5	8,498	-0.06%
2021/05/04	2	113.50	5	114.50	116.00	-3	8,429	-0.04%
2021/05/03	0	0.00	2	115.50	115.00	-2	8,682	-0.02%
2021/04/29	3	119.00	3	118.67	119.50	0	8,761	0.00%
2021/04/28	12	119.17	1	118.00	120.00	11	8,781	0.13%
2021/04/27	11	118.55	1	119.50	119.50	10	8,896	0.11%
2021/04/26	5	118.80	28	119.16	118.50	-23	8,923	-0.26%
2021/04/23	13	113.00	6	114.75	116.50	7	8,894	0.08%
2021/04/22	1	114.00	3	113.00	113.50	-2	9,041	-0.02%
2021/04/21	10	113.00	0	0.00	113.50	10	9,049	0.11%
2021/04/20	1	115.00	0	0.00	115.00	1	9,224	0.01%
2021/04/16	0	0.00	2	116.50	116.50	-2	9,284	-0.02%
2021/04/14	0	0.00	1	114.00	113.00	-1	9,305	-0.01%
2021/04/09	0	0.00	47.5	113.82	116.50	-47.5	9,116	-0.52%
2021/04/08	0	0.00	3	112.50	112.50	-3	8,994	-0.03%
2021/04/07	0	0.00	14	113.00	111.00	-14	8,990	-0.16%
2021/04/06	5	111.00	14.1	111.15	112.00	-9.1	8,939	-0.10%
2021/03/30	2	108.00	4	109.75	110.00	-2	8,746	-0.02%
2021/03/29	6	108.42	0	0.00	108.00	6	8,695	0.07%
2021/03/26	0.1	107.50	1	107.00	107.00	-0.9	8,690	-0.01%
2021/03/25	0	0.00	0.1	104.50	106.00	-0.1	8,666	0.00%
2021/03/24	1	106.50	1	105.50	105.50	0	8,611	0.00%
2021/03/23	1	109.00	3	109.83	108.50	-2	8,634	-0.02%
2021/03/22	0	0.00	3	109.50	109.50	-3	8,623	-0.03%
2021/03/19	2	105.75	2	107.25	108.00	0	8,674	0.00%
2021/03/18	1	108.00	3	109.00	109.00	-2	8,613	-0.02%
2021/03/17	3.1	107.08	2	109.75	106.00	1.1	8,614	0.01%
2021/03/16	1	108.00	6	108.25	108.50	-5	8,584	-0.06%
2021/03/15	3	106.67	2	106.00	106.00	1	8,767	0.01%
2021/03/12	8.3	105.95	5	106.00	106.50	3.3	9,054	0.04%
2021/03/11	9.1	100.93	10	102.25	102.00	-1	9,045	-0.01%
2021/03/10	13	100.50	0	0.00	100.50	13	8,877	0.15%
2021/03/09	13	100.42	1	102.00	102.50	12	8,724	0.14%
2021/03/08	34	105.50	0	0.00	103.50	34	8,592	0.40%
2021/03/05	6	105.33	5	106.80	106.00	1	8,532	0.01%
2021/03/04	3	109.67	0	0.00	108.50	3	8,465	0.04%
2021/03/03	35.3	114.51	0	0.00	112.50	35.3	8,319	0.42%
2021/03/02	3	118.33	0	116.00	115.00	3	8,190	0.04%
2021/02/26	1	118.04	9	119.00	116.00	-8	8,162	-0.10%
2021/02/25	0	0.00	4	123.50	122.50	-4	8,089	-0.05%
2021/02/23	1	122.00	2	122.00	122.00	-1	8,511	-0.01%
2021/02/22	0	0.00	0.3	125.50	125.50	-0.3	8,435	0.00%
2021/02/19	3	124.67	2.1	124.29	124.50	0.9	8,413	0.01%
2021/02/18	9	124.00	9	123.61	123.50	0	8,373	0.00%
2021/02/17	10	126.95	0.2	127.00	126.50	9.9	8,278	0.12%
2021/02/05	1	128.50	7	127.07	126.00	-6	8,186	-0.07%
2021/02/04	4	125.75	2.1	126.97	126.50	1.9	8,143	0.02%
2021/02/03	5	124.40	22	126.00	127.00	-17	8,047	-0.21%
2021/02/02	8.2	117.72	2	118.00	118.00	6.2	7,806	0.08%
2021/02/01	2	112.75	0	0.00	115.00	2	7,775	0.03%
2021/01/29	5	118.50	0	0.00	112.00	5	7,766	0.06%
2021/01/27	9.1	124.26	0	0.00	122.50	9.1	7,762	0.12%
2021/01/26	0	0.00	1	130.00	123.00	-1	7,665	-0.01%
2021/01/25	26.1	126.89	23	127.48	129.50	3.1	7,524	0.04%
2021/01/22	4	121.88	4	123.13	123.00	0	7,177	0.00%
2021/01/21	1	122.00	4	121.00	120.00	-3	7,023	-0.04%
2021/01/20	4	120.13	13	121.04	120.00	-9	6,918	-0.13%
2021/01/19	4	118.38	6	119.17	118.50	-2	6,791	-0.03%
2021/01/18	3	114.67	0	115.00	116.50	3	6,711	0.04%
2021/01/15	5	117.71	167	118.09	117.50	-162	6,677	-2.43%	大賣/鉅額交易
2021/01/14	3	121.83	126	121.01	122.00	-123	6,525	-1.89%	大賣/鉅額交易
2021/01/13	287	122.97	11	121.27	124.00	276	6,448	4.28%	大買/鉅額交易
2021/01/12	1	116.00	3	118.17	117.00	-2	6,247	-0.03%
2021/01/11	1	116.50	0	0.00	118.00	1	6,198	0.02%
2021/01/08	8	116.06	6	117.00	116.00	2	6,139	0.03%
2021/01/07	1	115.00	12	115.58	116.00	-11	6,030	-0.18%
2021/01/06	2	114.00	20	113.50	113.00	-18	6,036	-0.30%
2021/01/05	10	113.25	0	0.00	114.00	10	6,040	0.17%
2021/01/04	4	113.50	0	0.00	114.00	4	6,119	0.07%
2020/12/31	0	0.00	24	115.44	116.00	-24	6,241	-0.38%
2020/12/30	9	113.11	0	0.00	113.50	9	6,217	0.14%
2020/12/29	2	116.75	2.8	115.90	114.00	-0.8	6,249	-0.01%
2020/12/28	0	0.00	6	117.42	118.00	-6	6,298	-0.10%
2020/12/25	7	114.43	0	0.00	115.00	7	6,405	0.11%
2020/12/24	11	114.50	1	114.50	114.50	10	6,624	0.15%
2020/12/22	10	114.50	1	115.00	114.50	9	6,881	0.13%
2020/12/21	2	114.50	2	112.75	115.50	0	6,899	0.00%
2020/12/18	0	0.00	1	115.50	116.00	-1	6,886	-0.01%
2020/12/17	9	115.56	4	115.88	115.00	5	6,863	0.07%
2020/12/16	8.1	113.31	2	113.00	112.50	6.1	6,773	0.09%
2020/12/15	0	0.00	2	111.25	112.50	-2	6,713	-0.03%
2020/12/14	1	115.00	1	114.00	116.00	0	6,632	0.00%
2020/12/11	6	113.75	2	114.75	116.00	4	6,635	0.06%
2020/12/10	14	120.36	7	118.36	117.50	7	6,563	0.11%
2020/12/09	29.3	125.45	26	126.40	123.50	3.3	6,475	0.05%
2020/12/08	7	119.43	8	119.88	125.50	-1	6,235	-0.02%
2020/12/07	20.1	113.67	11	113.00	114.50	9.1	5,911	0.15%
2020/12/04	2	108.00	3	108.17	109.00	-1	5,764	-0.02%
2020/12/03	1	109.00	10	109.00	108.50	-9	5,755	-0.16%
2020/12/02	3	107.67	2	107.75	109.00	1	5,925	0.02%
2020/11/30	5	107.60	2	106.50	105.00	3	5,993	0.05%
2020/11/27	0	0.00	10	106.00	107.00	-10	5,923	-0.17%
2020/11/26	15	105.60	0	0.00	105.00	15	5,935	0.25%
2020/11/25	0	0.00	1	106.50	106.50	-1	6,016	-0.02%
2020/11/24	1	108.00	4	107.25	105.50	-3	5,976	-0.05%
2020/11/23	31	108.44	8	106.56	108.00	23	5,890	0.39%
2020/11/20	1.1	103.02	10.5	103.23	105.00	-9.4	5,579	-0.17%
2020/11/17	1.5	99.00	0	0.00	99.00	1.5	5,692	0.03%
2020/11/16	5	98.14	0	0.00	98.50	5	5,723	0.09%
2020/11/11	1	98.00	0	0.00	98.00	1	5,755	0.02%
2020/11/10	5	99.34	0	0.00	98.30	5	5,774	0.09%
2020/11/09	0	0.00	3	102.00	103.00	-3	5,794	-0.05%
2020/11/06	0	0.00	10	100.50	100.50	-10	5,810	-0.17%
2020/11/05	3	99.90	11.4	99.70	100.00	-8.4	5,873	-0.14%
2020/11/04	0	0.00	4	94.80	96.20	-4	5,758	-0.07%
2020/11/03	4	93.50	0	0.00	93.90	4	5,943	0.07%
2020/10/27	0	0.00	1	93.60	94.50	-1	6,680	-0.01%
2020/10/23	1	95.40	0	0.00	95.40	1	6,931	0.01%
2020/10/21	3	98.70	3	97.40	97.10	0	7,886	0.00%
2020/10/20	0	98.30	0	0.00	98.50	0	8,046	0.00%
2020/10/19	0	0.00	0.2	97.10	97.10	-0.2	8,531	0.00%
2020/10/16	0	0.00	3	98.50	98.20	-3	8,724	-0.03%
2020/10/14	1	99.90	4.4	99.44	99.40	-3.4	8,800	-0.04%
2020/10/13	0	0.00	4	98.40	98.50	-4	8,855	-0.05%
2020/10/12	5	98.12	7	98.44	99.00	-2	8,854	-0.02%
2020/10/08	4	98.85	7	99.09	98.50	-3	8,817	-0.03%
2020/10/06	3	96.67	0	0.00	96.70	3	8,709	0.03%
2020/10/05	5	96.70	0	0.00	95.30	5	8,729	0.06%
2020/09/30	6	96.15	5	96.22	96.10	1	8,722	0.01%
2020/09/29	2	95.15	3	96.37	95.00	-1	8,693	-0.01%
2020/09/28	11	95.08	12	95.93	97.80	-1	8,607	-0.01%
2020/09/24	1	91.30	2	91.15	90.80	-1	8,630	-0.01%
2020/09/23	2	92.95	1	93.50	93.60	1	8,682	0.01%
2020/09/21	1	94.10	0	0.00	93.50	1	8,745	0.01%
2020/09/17	1	96.50	0	0.00	95.60	1	8,775	0.01%
2020/09/16	6	96.95	3	96.90	95.60	3	8,794	0.03%
2020/09/15	2	96.90	0	0.00	96.00	2	8,783	0.02%
2020/09/14	6	97.53	6	97.92	97.90	0	8,745	0.00%
2020/09/11	0.2	97.40	0	0.00	97.40	0.2	8,687	0.00%
2020/09/10	1	98.00	2	97.70	97.30	-1	8,638	-0.01%
2020/09/09	5	95.12	14	95.20	96.20	-9	8,636	-0.10%
2020/09/08	2	95.70	0	0.00	96.00	2	8,629	0.02%
2020/09/07	14	97.52	18	98.64	96.50	-4	8,619	-0.05%
2020/09/04	0	0.00	1	93.90	93.80	-1	8,487	-0.01%
2020/09/03	0	0.00	8	95.79	96.00	-8	8,459	-0.09%
2020/09/02	0	0.00	4	93.80	94.60	-4	8,345	-0.05%
2020/08/28	0	0.00	1	93.50	93.90	-1	8,160	-0.01%
2020/08/27	0	0.00	9	94.30	93.30	-9	8,141	-0.11%
2020/08/26	32	93.61	24	93.79	93.70	8	8,112	0.10%
2020/08/25	13	94.35	4	94.33	94.40	9	8,088	0.11%
2020/08/24	0	0.00	6	90.32	91.90	-6	8,028	-0.07%
2020/08/21	1	87.00	0	0.00	88.30	1	7,952	0.01%
2020/08/20	0	0.00	1	87.20	84.80	-1	7,882	-0.01%
2020/08/19	0	0.00	16	90.73	89.50	-16	7,851	-0.20%
2020/08/18	5	90.10	1	89.60	89.60	4	7,794	0.05%
2020/08/17	0	0.00	1	91.00	90.30	-1	7,790	-0.01%
2020/08/14	0	0.00	1	91.60	91.50	-1	7,809	-0.01%
2020/08/13	1	90.80	7	90.10	91.40	-6	7,764	-0.08%
2020/08/12	6	87.45	1	87.10	88.20	5	7,641	0.07%
2020/08/11	7	90.01	8	89.69	89.90	-1	7,618	-0.01%
2020/08/10	5	87.40	13	88.07	87.20	-8	7,603	-0.11%
2020/08/07	22	90.16	2	89.70	89.70	20	7,614	0.26%
2020/08/06	33	93.88	2.1	92.75	92.10	30.9	7,480	0.41%
2020/08/05	13	94.29	30	94.76	97.70	-17	7,132	-0.24%
2020/08/04	14	92.70	31	93.23	93.10	-17	6,992	-0.24%
2020/08/03	0	0.00	2	93.85	93.20	-2	6,925	-0.03%
2020/07/31	6	95.53	13	96.06	95.20	-7	6,880	-0.10%
2020/07/30	19	97.69	3	96.00	95.10	16	6,820	0.23%
2020/07/29	29	95.11	19	94.07	95.20	10	6,724	0.15%
2020/07/28	24	99.03	108	100.20	95.50	-84	6,632	-1.27%	大賣/
2020/07/27	133	93.23	49	94.18	93.90	84	6,091	1.38%	大買/
2020/07/24	5	89.94	0	0.00	89.00	5	5,776	0.09%
2020/07/23	47	94.56	20	93.94	91.30	27	5,658	0.48%
2020/07/22	3	90.00	2	87.00	90.70	1	5,280	0.02%
2020/07/21	1	83.70	1	83.70	82.50	0	5,158	0.00%
2020/07/20	0	0.00	9	80.17	81.20	-9	5,127	-0.18%
2020/07/17	1	80.60	10	83.66	81.20	-9	5,099	-0.18%
2020/07/16	7	83.31	1	82.70	83.00	6	5,024	0.12%
2020/07/15	0	0.00	3	82.50	82.30	-3	5,011	-0.06%
2020/07/13	0	0.00	1	82.80	82.30	-1	5,060	-0.02%
2020/07/10	6	83.25	1	82.00	82.00	5	5,176	0.10%
2020/07/08	1	82.90	1	81.60	81.50	0	5,184	0.00%
2020/07/07	0	0.00	2	84.50	81.90	-2	5,238	-0.04%
2020/07/03	1	79.70	8	80.29	80.90	-7	5,215	-0.13%
2020/07/02	0	0.00	1	79.30	79.10	-1	5,189	-0.02%
2020/07/01	0	0.00	1	78.80	78.60	-1	5,144	-0.02%
2020/06/30	1	77.80	0	0.00	77.80	1	5,157	0.02%
2020/06/29	1	79.60	1	79.00	77.50	0	5,212	0.00%
2020/06/23	0	0.00	2	77.90	77.90	-2	5,423	-0.04%
2020/06/22	0	0.00	5	77.52	78.30	-5	5,525	-0.09%
2020/06/19	1	77.10	29	77.06	77.00	-28	5,594	-0.50%
2020/06/17	1	77.10	0	0.00	77.10	1	5,737	0.02%
2020/06/16	0	0.00	2	77.10	77.00	-2	6,005	-0.03%
2020/06/15	0	0.00	1	76.80	76.00	-1	6,083	-0.02%
2020/06/12	2	75.90	0	0.00	75.70	2	6,087	0.03%
2020/06/11	11	78.86	3	78.33	77.20	8	6,109	0.13%
2020/06/09	0	0.00	2	76.20	75.80	-2	6,181	-0.03%
2020/06/08	10	75.20	3	74.80	75.80	7	6,305	0.11%
2020/06/05	12	74.30	6	74.42	74.40	6	6,300	0.10%
2020/06/03	2	73.20	1	73.20	73.40	1	6,422	0.02%
2020/06/02	0	0.00	5	73.94	73.20	-5	6,435	-0.08%
2020/06/01	1	73.10	2	73.05	73.40	-1	6,440	-0.02%
2020/05/29	0	0.00	4	72.65	73.50	-4	6,453	-0.06%
2020/05/27	2	71.40	0	0.00	71.40	2	6,474	0.03%
2020/05/26	2	71.70	0	0.00	71.20	2	6,514	0.03%
2020/05/25	1	69.90	0	0.00	71.50	1	6,524	0.02%
2020/05/21	3	69.53	1	69.60	69.90	2	6,735	0.03%
2020/05/19	1	68.60	1	68.50	68.50	0	6,748	0.00%
2020/05/18	1	68.20	1	67.60	67.60	0	6,734	0.00%
2020/05/15	10	72.19	28	70.55	70.10	-18	6,724	-0.27%
2020/05/14	11	74.40	4	72.43	71.70	7	6,681	0.10%
2020/05/13	1	72.30	2	71.75	72.80	-1	6,547	-0.02%
2020/05/12	5	70.72	0	0.00	70.80	5	6,516	0.08%
2020/05/08	3	71.20	2	71.10	70.40	1	6,544	0.02%
2020/05/06	1	69.60	3	69.30	69.30	-2	6,582	-0.03%
2020/05/05	2	69.50	7	69.84	69.30	-5	6,624	-0.08%
2020/05/04	2	67.70	0	0.00	69.50	2	6,636	0.03%
2020/04/30	1	69.30	1	69.80	69.90	0	6,624	0.00%
2020/04/29	0	0.00	5	68.28	68.60	-5	6,573	-0.08%
2020/04/28	1	67.40	1	68.20	68.40	0	6,512	0.00%
2020/04/27	1	67.90	1	68.40	67.60	0	6,581	0.00%
2020/04/24	2.4	66.67	0	0.00	66.80	2.4	6,522	0.04%
2020/04/23	3	67.40	0	0.00	67.30	3	6,469	0.05%
2020/04/22	1	67.50	0	0.00	67.50	1	6,486	0.02%
2020/04/21	4	67.50	4	66.60	66.50	0	6,537	0.00%
2020/04/20	0	0.00	4	67.75	68.00	-4	6,663	-0.06%
2020/04/17	8	69.93	5	69.94	68.20	3	6,683	0.04%
2020/04/16	4	68.00	1	67.30	67.70	3	6,616	0.05%
2020/04/15	10	66.10	11	67.45	68.00	-1	6,543	-0.02%
2020/04/14	11	64.62	1	65.80	65.50	10	6,409	0.16%
2020/04/13	1	63.00	6	62.65	63.00	-5	6,323	-0.08%
2020/04/10	8	62.68	0	0.00	62.90	8	6,302	0.13%
2020/04/09	5	61.70	3	61.87	62.40	2	6,216	0.03%
2020/04/08	7	60.93	3	60.80	61.60	4	6,163	0.06%
2020/04/07	3	60.13	4	60.93	61.20	-1	6,065	-0.02%
2020/04/06	1	59.30	0	0.00	59.50	1	6,009	0.02%
2020/04/01	2	58.70	1	58.90	58.90	1	6,190	0.02%
2020/03/31	2	58.85	1	58.60	59.30	1	6,153	0.02%
2020/03/30	3	58.33	1	58.80	58.60	2	6,083	0.03%
2020/03/27	5	60.38	7	60.76	60.50	-2	5,973	-0.03%
2020/03/26	2	57.90	2	58.50	59.00	0	5,822	0.00%
2020/03/25	5	59.38	2	58.70	59.00	3	5,718	0.05%
2020/03/24	1	57.40	0	0.00	56.70	1	5,656	0.02%
2020/03/20	7	58.67	3.1	59.66	58.90	3.9	5,750	0.07%
2020/03/19	0	0.00	9	59.74	57.60	-9	5,614	-0.16%
2020/03/12	0	0.00	1	72.90	71.40	-1	5,974	-0.02%
2020/03/11	0	0.00	5	72.80	71.80	-5	6,038	-0.08%
2020/03/10	6	72.98	2	72.85	72.00	4	6,380	0.06%
2020/03/09	2	73.15	1	73.60	72.90	1	6,726	0.01%
2020/03/05	1	75.30	1	75.30	75.10	0	6,804	0.00%
2020/03/04	0	0.00	1	74.70	74.70	-1	6,847	-0.01%
2020/03/03	1	75.50	0	0.00	75.10	1	6,861	0.01%
2020/03/02	3	74.07	0	0.00	74.00	3	6,891	0.04%
2020/02/27	0	0.00	38	74.00	74.20	-38	7,119	-0.53%
2020/02/26	0	0.00	1	74.50	74.90	-1	7,176	-0.01%
2020/02/25	1	72.50	1	75.30	75.30	0	7,200	0.00%
2020/02/24	2	74.05	0	0.00	74.00	2	7,139	0.03%
2020/02/18	0	0.00	1	78.20	77.90	-1	6,943	-0.01%
2020/02/17	4	78.63	1	79.60	78.30	3	6,895	0.04%
2020/02/14	11	78.79	3	78.80	79.00	8	6,821	0.12%
2020/02/13	0	0.00	2	79.00	78.80	-2	6,802	-0.03%
2020/02/11	2	77.30	0	0.00	77.00	2	6,714	0.03%
2020/02/07	1	77.80	5	78.16	77.70	-4	6,662	-0.06%
2020/02/06	2	77.80	2	78.20	78.90	0	6,644	0.00%
2020/02/05	3	76.30	0	0.00	76.50	3	6,663	0.05%
2020/02/04	2	76.20	2	76.45	76.80	0	6,692	0.00%
2020/02/03	1	74.20	0	0.00	74.50	1	6,676	0.01%
2020/01/30	1	74.60	1	75.00	75.00	0	6,642	0.00%
2020/01/20	3	80.20	0	0.00	79.30	3	6,534	0.05%
2020/01/17	11	79.99	0	0.00	79.60	11	6,488	0.17%
2020/01/16	26	80.06	0	0.00	80.10	26	6,522	0.40%
2020/01/15	5	81.70	1	82.50	81.00	4	6,483	0.06%
2020/01/14	9	82.00	55	82.33	83.10	-46	6,389	-0.72%
2020/01/13	1	79.10	2	77.80	79.80	-1	6,228	-0.02%
2020/01/10	0	0.00	2	78.55	77.50	-2	6,176	-0.03%
2020/01/09	1	77.90	0	0.00	77.50	1	6,167	0.02%
2020/01/07	1	77.50	1	77.10	77.40	0	6,196	0.00%
2020/01/03	6	79.28	1	78.10	78.00	5	6,122	0.08%
2020/01/02	6	78.85	0	0.00	78.80	6	6,067	0.10%
2019/12/31	0	0.00	23	79.30	79.30	-23	6,019	-0.38%
2019/12/30	3.3	80.50	3	80.63	80.20	0.3	6,024	0.00%
2019/12/27	26	80.57	3	80.20	80.00	23	5,985	0.38%
2019/12/26	1	77.50	0.6	78.20	78.10	0.4	5,767	0.01%
2019/12/25	3	77.33	4	77.95	78.30	-1	5,805	-0.02%
2019/12/24	10	77.07	2	77.05	76.40	8	5,900	0.14%
2019/12/23	1	77.50	0	0.00	77.80	1	5,891	0.02%
2019/12/20	4	77.90	6	77.30	77.20	-2	5,915	-0.03%
2019/12/19	11	78.15	61.1	77.72	77.70	-50.1	5,892	-0.85%
2019/12/18	12	79.68	5	80.12	78.70	7	5,851	0.12%
2019/12/17	60	77.79	0	0.00	78.60	60	5,747	1.04%
2019/12/16	52	77.74	33	78.05	77.30	19	5,662	0.34%
2019/12/13	2	77.25	12	76.74	77.00	-10	5,630	-0.18%
2019/12/12	6	77.23	14	77.06	77.00	-8	5,505	-0.15%
2019/12/11	6	75.72	0	0.00	77.40	6	5,432	0.11%
2019/12/10	1	77.20	2.1	77.40	76.00	-1.1	5,289	-0.02%
2019/12/09	14	76.94	4	77.20	76.70	10	5,178	0.19%
2019/12/06	2	79.10	18	77.62	77.90	-16	5,055	-0.32%
2019/12/05	13	81.65	4	81.43	79.60	9	4,882	0.18%
2019/12/04	7.1	77.70	5	76.74	76.20	2.1	4,564	0.05%
2019/12/03	3	72.33	4	73.48	73.10	-1	4,170	-0.02%
2019/12/02	0	0.00	13	70.40	70.70	-13	4,111	-0.32%
2019/11/29	7	71.70	20	71.70	71.60	-13	4,239	-0.31%
2019/11/28	26	72.13	0.1	72.00	72.40	25.9	4,183	0.62%
2019/11/27	5	72.52	4.4	71.53	71.10	0.6	4,140	0.01%
2019/11/26	23	71.00	21	71.92	72.00	2	4,053	0.05%
2019/11/25	7	69.27	2	69.05	68.80	5	3,784	0.13%
2019/11/22	1	67.50	7	67.83	68.00	-6	3,686	-0.16%
2019/11/21	6	66.07	0	0.00	66.70	6	3,627	0.17%
2019/11/20	4	66.70	1	65.20	65.20	3	3,592	0.08%
2019/11/19	0	0.00	3	66.07	66.50	-3	3,552	-0.08%
2019/11/18	3	66.20	0	0.00	66.30	3	3,548	0.08%
2019/11/15	1	65.20	2	65.85	66.60	-1	3,539	-0.03%
2019/11/08	5	65.10	0	0.00	64.90	5	3,567	0.14%
2019/11/06	0	0.00	3	65.67	66.70	-3	3,561	-0.08%
2019/11/05	12	68.31	17	66.86	66.50	-5	3,557	-0.14%
2019/11/04	8	67.31	9	66.74	67.40	-1	3,522	-0.03%
2019/11/01	0	0.00	2	65.30	65.20	-2	3,511	-0.06%
2019/10/31	0	0.00	3	64.97	65.20	-3	3,503	-0.09%
2019/10/30	3	63.93	1.6	64.67	64.10	1.4	3,493	0.04%
2019/10/29	3	64.90	0	0.00	64.20	3	3,610	0.08%
2019/10/28	0	0.00	6	65.00	65.00	-6	3,626	-0.17%
2019/10/25	0	0.00	5	64.90	64.30	-5	3,649	-0.14%
2019/10/24	2	64.40	1	64.40	64.70	1	3,664	0.03%
2019/10/23	2	62.90	2	62.85	62.60	0	3,661	0.00%
2019/10/22	1	63.50	0	0.00	63.50	1	3,697	0.03%
2019/10/17	2	64.40	0	0.00	64.30	2	3,946	0.05%
2019/10/16	8	64.61	8	64.60	64.60	0	3,945	0.00%
2019/10/14	5	62.20	0	0.00	62.60	5	3,937	0.13%
2019/10/08	0	0.00	2	62.60	62.40	-2	3,911	-0.05%
2019/10/07	0	0.00	139	61.00	61.20	-139	3,894	-3.57%	大賣/鉅額交易
2019/10/04	2	61.50	60	60.97	60.90	-58	3,892	-1.49%
2019/10/03	6	61.48	1	61.20	61.20	5	3,875	0.13%
2019/10/02	3	62.23	0	0.00	62.40	3	3,857	0.08%
2019/10/01	2	61.95	0	0.00	62.00	2	3,890	0.05%
2019/09/27	100	63.48	0	0.00	62.70	100	3,858	2.59%
2019/09/25	72	65.85	0	0.00	66.20	72	3,860	1.86%
2019/09/24	22	66.75	0	0.00	66.80	22	3,866	0.57%
2019/09/23	11	66.72	0	0.00	67.60	11	3,934	0.28%
2019/09/20	1	67.70	2	67.60	68.00	-1	3,998	-0.03%
2019/09/19	5	69.12	2	67.80	68.20	3	4,038	0.07%
2019/09/18	0	0.00	1	68.50	68.60	-1	4,064	-0.02%
2019/09/16	0	0.00	1	66.10	66.00	-1	3,970	-0.03%
2019/09/11	0	0.00	3	65.47	65.00	-3	3,958	-0.08%
2019/09/06	0	0.00	6	65.95	66.10	-6	3,880	-0.15%
2019/09/04	0	0.00	7	65.20	65.10	-7	3,918	-0.18%
2019/09/03	0	0.00	8	64.79	64.50	-8	3,948	-0.20%
2019/08/30	0	0.00	3	63.33	64.00	-3	3,876	-0.08%
2019/08/21	5	62.40	0	0.00	62.10	5	4,141	0.12%
2019/08/20	0	0.00	2	62.30	61.90	-2	4,183	-0.05%
2019/08/13	1.2	60.95	0	0.00	61.00	1.2	4,446	0.03%
2019/08/12	3	62.00	0	0.00	61.70	3	4,492	0.07%
2019/08/07	1	62.00	0	0.00	61.80	1	4,539	0.02%
2019/08/06	1	61.40	1	62.10	62.20	0	4,561	0.00%
2019/08/05	4	64.00	4	61.90	61.90	0	4,559	0.00%
2019/08/02	0	0.00	2	63.90	64.00	-2	4,565	-0.04%
2019/07/30	2	63.65	0	0.00	63.50	2	4,487	0.04%
2019/07/29	3	64.00	0	0.00	64.50	3	4,572	0.07%
2019/07/25	0	0.00	2	65.20	64.40	-2	4,793	-0.04%
2019/07/24	5	64.90	7	64.56	64.50	-2	4,772	-0.04%
2019/07/23	8	64.51	10	64.42	64.50	-2	4,776	-0.04%
2019/07/22	5	62.80	10	62.98	63.10	-5	4,709	-0.11%
2019/07/19	5	62.20	1	62.60	62.00	4	4,718	0.08%
2019/07/17	2	61.50	0	0.00	61.40	2	4,725	0.04%
2019/07/16	1	62.70	1	63.00	62.70	0	4,712	0.00%
2019/07/15	0	0.00	1	61.70	61.80	-1	4,829	-0.02%
2019/07/12	1	61.50	0	0.00	61.20	1	4,903	0.02%
2019/07/10	4	61.13	0	0.00	61.00	4	4,947	0.08%
2019/07/08	3	60.30	0	0.00	60.30	3	4,976	0.06%
2019/07/05	1	61.10	0	0.00	60.30	1	5,037	0.02%
2019/07/04	3	62.40	0	0.00	61.20	3	5,038	0.06%
2019/07/03	1	63.90	0	0.00	64.60	1	5,088	0.02%
2019/07/02	0	0.00	5	67.00	65.80	-5	5,038	-0.10%
2019/07/01	4	66.15	7	66.66	66.90	-3	5,027	-0.06%
2019/06/28	15	64.10	15	65.07	65.20	0	5,026	0.00%
2019/06/27	0	0.00	3	66.40	66.00	-3	4,979	-0.06%
2019/06/26	1	63.80	0	0.00	65.00	1	4,944	0.02%
2019/06/25	0	0.00	1	64.90	65.20	-1	4,965	-0.02%
2019/06/20	0	0.00	2	63.40	63.00	-2	5,040	-0.04%
2019/06/19	10	62.75	10	63.25	63.00	0	5,100	0.00%
2019/06/13	1	61.20	1	61.10	61.00	0	5,189	0.00%
2019/06/12	2	59.20	2	59.90	60.50	0	5,218	0.00%
2019/06/11	3	59.17	1	59.90	60.00	2	5,190	0.04%
2019/06/10	10	60.30	1	60.40	59.80	9	5,145	0.17%
2019/06/06	0	0.00	10	59.50	58.20	-10	5,167	-0.19%
2019/05/31	1	60.10	2	58.60	60.30	-1	5,348	-0.02%
2019/05/30	0	0.00	50	57.02	57.00	-50	5,346	-0.94%
2019/05/23	0	0.00	1	60.00	60.80	-1	5,526	-0.02%
2019/05/22	1	60.20	0	0.00	60.70	1	5,571	0.02%
2019/05/21	1	60.10	0	0.00	60.00	1	5,621	0.02%
2019/05/17	0.1	63.10	0	0.00	63.00	0.1	5,733	0.00%
2019/05/16	1.1	63.61	1	63.70	63.70	0.1	5,831	0.00%
2019/05/14	17	63.16	21	63.64	64.00	-4	6,218	-0.06%
2019/05/13	0	0.00	10	64.50	64.50	-10	6,279	-0.16%
2019/05/10	1	64.30	1	65.00	64.00	0	6,442	0.00%
2019/05/09	2	63.80	0	0.00	63.70	2	6,526	0.03%
2019/05/08	0	0.00	2	65.80	66.00	-2	6,569	-0.03%
2019/05/07	1	66.40	2	66.30	66.20	-1	6,688	-0.01%
2019/05/06	3	64.07	1	63.90	64.60	2	6,704	0.03%
2019/05/03	25	65.17	1	65.10	65.00	24	6,627	0.36%
2019/05/02	9	66.41	0	0.00	65.70	9	6,505	0.14%
2019/04/30	2	68.50	0	0.00	68.50	2	6,399	0.03%
2019/04/26	0	0.00	1	67.70	68.00	-1	6,423	-0.02%
2019/04/25	2	70.00	1	69.30	70.20	1	6,353	0.02%
2019/04/24	0	0.00	1	69.20	69.10	-1	6,368	-0.02%
2019/04/23	2	69.90	25	69.50	69.10	-23	6,506	-0.35%
2019/04/22	0	0.00	1	69.20	68.90	-1	6,531	-0.02%
2019/04/19	42	69.62	0	0.00	69.20	42	6,573	0.64%
2019/04/18	1	69.50	0	0.00	69.20	1	6,541	0.02%
2019/04/15	0	0.00	5	67.54	67.80	-5	6,543	-0.08%
2019/04/11	2	67.20	0	0.00	67.00	2	6,607	0.03%
2019/04/10	6	67.03	1	66.30	67.20	5	6,612	0.08%
2019/04/09	23	68.32	0	0.00	67.70	23	6,621	0.35%
2019/04/08	3	68.90	1	69.60	69.50	2	6,545	0.03%
2019/04/03	0	0.00	3	68.13	68.80	-3	6,523	-0.05%
2019/04/02	1	67.90	36	67.99	68.40	-35	6,494	-0.54%
2019/04/01	2	67.00	5	67.34	67.00	-3	6,446	-0.05%
2019/03/29	1	66.00	3	66.03	66.50	-2	6,393	-0.03%
2019/03/28	11	65.58	0	0.00	65.20	11	6,393	0.17%
2019/03/27	0	0.00	1	67.50	67.00	-1	6,318	-0.02%
2019/03/26	4	67.80	3	67.63	67.90	1	6,378	0.02%
2019/03/25	5	66.88	13	67.07	68.10	-8	6,398	-0.13%
2019/03/22	1	68.10	8	67.98	68.20	-7	6,318	-0.11%
2019/03/21	1	66.40	1	66.50	66.50	0	6,247	0.00%
2019/03/20	10	66.04	3	66.37	65.50	7	6,264	0.11%
2019/03/19	3	66.00	1	65.50	65.50	2	6,237	0.03%
2019/03/18	3	65.23	0	0.00	65.40	3	6,202	0.05%
2019/03/15	1	67.00	0	0.00	65.80	1	6,164	0.02%
2019/03/13	0	0.00	1	66.40	66.50	-1	6,209	-0.02%
2019/03/12	2	66.10	0	0.00	66.30	2	6,251	0.03%
2019/03/11	20	65.73	0	0.00	65.50	20	6,188	0.32%
2019/03/08	25	67.42	4	67.45	66.80	21	6,157	0.34%
2019/03/07	2	68.90	0	0.00	68.50	2	6,139	0.03%
2019/03/05	1	69.80	30	70.00	70.20	-29	6,260	-0.46%
2019/03/04	2	70.05	2	69.70	70.00	0	6,218	0.00%
2019/02/27	0	0.00	2	68.80	69.30	-2	6,111	-0.03%
2019/02/26	0	0.00	16	68.79	68.20	-16	6,113	-0.26%
2019/02/22	9	65.36	0	0.00	65.60	9	5,926	0.15%
2019/02/21	25.4	66.46	2	67.15	66.10	23.4	5,890	0.40%
2019/02/20	7	66.41	2	67.10	66.00	5	5,869	0.09%
2019/02/19	5.6	66.13	1	67.00	66.90	4.6	5,805	0.08%
2019/02/18	6	67.85	1	69.20	67.40	5	5,713	0.09%
2019/02/15	0	0.00	2	67.10	65.50	-2	5,557	-0.04%
2019/02/14	4	65.28	24	65.18	66.10	-20	5,437	-0.37%
2019/02/13	2	63.35	0	0.00	62.70	2	5,202	0.04%
2019/02/12	22	63.79	0	0.00	63.50	22	5,100	0.43%
2019/02/11	1	65.30	0	0.00	65.10	1	5,035	0.02%
2019/01/30	0	0.00	4	66.50	66.60	-4	4,912	-0.08%
2019/01/29	1	64.80	1	64.40	64.40	0	4,837	0.00%
2019/01/28	0	0.00	1	65.00	64.50	-1	4,741	-0.02%
2019/01/23	0	0.00	1	61.60	61.70	-1	4,929	-0.02%
2019/01/22	0	0.00	1	60.50	61.00	-1	4,966	-0.02%
2019/01/21	0	0.00	1	60.50	60.30	-1	5,037	-0.02%
2019/01/18	0	0.00	3	59.37	60.00	-3	5,143	-0.06%
2019/01/17	2	57.70	1	58.50	57.70	1	5,214	0.02%
2019/01/16	2	57.90	1	58.40	58.50	1	5,295	0.02%
2019/01/15	0	0.00	3	58.00	58.00	-3	5,279	-0.06%
2019/01/11	3	56.33	0	0.00	56.30	3	5,087	0.06%
2019/01/10	2	56.85	0	0.00	56.30	2	5,053	0.04%
2019/01/09	2	58.05	1	57.80	58.00	1	5,009	0.02%
2019/01/04	3	57.80	0	0.00	57.40	3	5,013	0.06%
2019/01/03	1	61.90	0	0.00	59.60	1	5,023	0.02%
2019/01/02	0	0.00	2	62.10	63.00	-2	5,061	-0.04%
2018/12/28	2	59.10	4	59.38	59.50	-2	5,037	-0.04%
2018/12/27	4	62.00	0	0.00	60.70	4	5,078	0.08%
2018/12/26	2	61.30	0	0.00	60.30	2	5,124	0.04%
2018/12/25	1	62.50	1	60.60	60.50	0	5,129	0.00%
2018/12/21	1	63.30	1	62.50	62.50	0	5,234	0.00%
2018/12/19	1	65.40	1	64.50	64.00	0	5,204	0.00%
2018/12/18	2	62.85	2	63.75	63.70	0	5,148	0.00%
2018/12/17	0	0.00	1	62.50	62.60	-1	5,206	-0.02%
2018/12/14	0	0.00	1	61.80	61.00	-1	5,237	-0.02%
2018/12/12	0	0.00	1	61.50	61.60	-1	5,281	-0.02%
2018/12/11	1	58.10	1	58.50	58.40	0	5,306	0.00%
2018/12/10	1	58.60	1	57.50	57.60	0	5,414	0.00%
2018/12/07	3	58.43	2	59.20	58.10	1	5,459	0.02%
2018/12/05	3	63.27	2	66.60	62.80	1	5,449	0.02%
2018/12/04	1	67.80	0	0.00	67.50	1	5,501	0.02%
2018/12/03	0	0.00	1	69.20	69.00	-1	5,532	-0.02%
2018/11/30	0	0.00	1	65.50	64.80	-1	5,518	-0.02%
2018/11/29	2	64.65	1	64.40	64.40	1	5,512	0.02%
2018/11/28	0	0.00	1	63.80	64.80	-1	5,469	-0.02%
2018/11/27	0	0.00	1	62.10	61.80	-1	5,388	-0.02%
2018/11/21	0	0.00	1	61.40	61.40	-1	5,619	-0.02%
2018/11/19	2	60.35	0	0.00	60.10	2	5,745	0.03%
2018/11/16	0	0.00	1	62.90	62.80	-1	5,717	-0.02%
2018/11/15	0	0.00	1	62.30	62.30	-1	5,751	-0.02%
2018/11/05	0	0.00	2	60.30	61.90	-2	5,828	-0.03%
2018/11/02	1	59.00	1	60.00	60.90	0	5,955	0.00%
2018/11/01	20	59.14	0	0.00	59.30	20	6,096	0.33%
2018/10/31	7	57.13	5	55.00	57.00	2	6,033	0.03%
2018/10/30	0	0.00	2	52.90	52.90	-2	5,892	-0.03%
2018/10/29	2	51.50	0	0.00	51.50	2	5,897	0.03%
2018/10/23	0	0.00	20	56.98	56.30	-20	5,639	-0.35%
2018/10/18	1	58.70	1	57.80	57.20	0	5,681	0.00%
2018/10/15	0	0.00	1	57.80	57.30	-1	5,687	-0.02%
2018/10/12	1	54.79	0	0.00	57.30	1	5,717	0.02%
2018/10/11	1	54.00	1	54.10	54.00	0	5,740	0.00%
2018/10/09	2	60.55	0	0.00	60.00	2	5,686	0.04%
2018/10/05	0	0.00	0.7	65.70	62.80	-0.7	5,535	-0.01%
2018/09/27	0	0.00	1	67.90	68.20	-1	5,478	-0.02%
2018/09/21	1	69.00	2	69.95	70.30	-1	5,532	-0.02%
2018/09/18	2	64.25	0	0.00	64.00	2	5,493	0.04%
2018/09/17	1	65.50	1	66.90	66.10	0	5,447	0.00%
2018/09/12	1	61.50	0	0.00	61.70	1	5,295	0.02%
2018/09/11	1	64.60	0	0.00	64.70	1	5,282	0.02%
2018/09/10	0	0.00	65	66.80	64.70	-65	5,271	-1.23%
2018/09/07	2	70.00	0	0.00	69.70	2	5,265	0.04%
2018/09/06	5	71.00	0	0.00	70.10	5	5,357	0.09%
2018/09/04	0	0.00	0	74.70	74.00	0	5,571	0.00%
2018/08/30	5	74.30	0	0.00	73.60	5	5,551	0.09%
2018/08/29	45	76.50	0	0.00	75.50	45	5,472	0.82%
2018/08/28	1	76.10	0	0.00	76.00	1	5,378	0.02%
2018/08/24	10	70.90	0	0.00	70.80	10	5,337	0.19%
2018/08/16	0	0.00	1	74.10	75.00	-1	5,361	-0.02%
2018/08/15	1	74.80	1	74.10	74.10	0	5,321	0.00%
2018/08/13	3	79.37	3	77.60	76.90	0	5,262	0.00%
2018/08/10	0	0.00	1	83.30	82.30	-1	5,200	-0.02%
2018/08/09	1	80.70	0	0.00	81.50	1	5,075	0.02%
2018/08/08	0	82.60	0	0.00	83.10	0	4,918	0.00%
2018/08/07	0	76.10	0	0.00	76.50	0	4,710	0.00%
2018/08/06	0	0.00	38	79.48	75.40	-38	4,659	-0.82%
2018/08/01	2	78.30	3	78.47	77.60	-1	4,507	-0.02%
2018/07/31	7	77.93	8	77.54	78.00	-1	4,434	-0.02%
2018/07/30	12	76.24	11	77.05	77.20	1	4,391	0.02%
2018/07/25	38	73.46	0	0.00	76.50	38	4,318	0.88%
2018/07/24	4	71.95	32	73.15	73.70	-28	4,246	-0.66%
2018/07/23	5	70.00	1	70.30	70.10	4	4,160	0.10%
2018/07/20	15	71.04	5	70.70	70.50	10	4,128	0.24%
2018/07/19	13	69.96	4	71.13	70.90	9	4,112	0.22%
2018/07/18	2	69.50	28	69.03	69.00	-26	4,088	-0.64%
2018/07/16	1	69.80	0	0.00	69.50	1	4,021	0.02%
2018/07/12	10	66.00	0	0.00	67.80	10	4,041	0.25%
2018/07/11	15	67.27	0	0.00	67.00	15	4,009	0.37%
2018/07/10	1	68.00	0	0.00	68.30	1	3,965	0.03%
2018/07/05	1	66.00	0	0.00	66.00	1	3,880	0.03%
2018/07/04	0	0.00	0.6	68.90	69.00	-0.6	3,883	-0.01%
2018/06/27	0	0.00	2	69.30	69.30	-2	4,082	-0.05%
2018/06/19	0	0.00	1	66.50	66.00	-1	3,962	-0.03%
2018/06/15	1	69.50	0	0.00	69.30	1	3,885	0.03%
2018/06/14	2	69.15	3	69.13	70.00	-1	3,758	-0.03%
2018/06/13	1	71.20	1	72.00	70.40	0	3,608	0.00%
2018/06/11	0	0.00	2	66.50	69.70	-2	3,296	-0.06%
2018/06/07	0	0.00	1	65.90	66.80	-1	3,177	-0.03%
2018/06/06	0	0.00	1	65.40	65.70	-1	3,178	-0.03%
2018/06/05	0	0.00	1	64.40	65.00	-1	3,172	-0.03%
2018/06/01	1	65.50	2	67.60	65.10	-1	3,180	-0.03%
2018/05/31	0	0.00	3	65.40	65.60	-3	3,125	-0.10%
2018/05/30	0	0.00	3	64.90	64.50	-3	3,035	-0.10%
2018/05/28	4	64.75	1	64.50	64.80	3	3,006	0.10%
2018/05/22	2	62.50	3	63.70	63.50	-1	2,973	-0.03%
2018/05/18	0	0.00	16	62.26	63.00	-16	3,021	-0.53%
2018/05/16	0	0.00	3	62.70	62.70	-3	3,146	-0.10%
2018/05/11	2	62.50	4	63.40	63.30	-2	3,223	-0.06%
2018/05/10	1	61.70	0	0.00	63.40	1	3,234	0.03%
2018/05/09	0	0.00	5	60.46	61.80	-5	3,239	-0.15%
2018/05/04	3	60.30	0	0.00	59.60	3	3,305	0.09%
2018/05/03	2	59.60	0	0.00	60.90	2	3,306	0.06%
2018/05/02	1	61.20	8	61.00	61.00	-7	3,305	-0.21%
2018/04/30	3	60.30	0	0.00	60.40	3	3,317	0.09%
2018/04/25	1	59.80	0	0.00	60.90	1	3,416	0.03%
2018/04/24	2	60.90	8	60.68	60.60	-6	3,501	-0.17%
2018/04/20	2	62.65	1	62.80	62.80	1	3,776	0.03%
2018/04/19	4	63.98	5	64.40	64.80	-1	3,725	-0.03%
2018/04/18	0	0.00	4	64.00	64.20	-4	3,716	-0.11%
2018/04/17	5	63.40	2	63.60	63.50	3	3,697	0.08%
2018/04/16	2	63.30	0	0.00	63.20	2	3,706	0.05%
2018/04/12	1	64.40	0	0.00	64.00	1	3,727	0.03%
2018/04/11	8	64.06	0	0.00	64.00	8	3,777	0.21%
2018/04/10	1	64.20	15	64.50	64.30	-14	3,801	-0.37%
2018/04/09	1	63.60	0	0.00	63.50	1	3,787	0.03%
2018/04/02	2	65.60	0	0.00	65.10	2	3,775	0.05%
2018/03/31	11	66.98	0	0.00	67.00	11	3,746	0.29%
2018/03/30	1	67.40	24	66.32	66.90	-23	3,619	-0.64%
2018/03/29	11	64.27	0	0.00	63.50	11	3,427	0.32%
2018/03/28	1	63.60	0	0.00	64.10	1	3,421	0.03%
2018/03/21	0	0.00	0.6	64.00	64.40	-0.6	3,288	-0.02%
2018/03/09	0	0.00	1	64.19	64.00	-1	3,665	-0.03%
2018/03/06	0	0.00	2	62.20	62.50	-2	3,753	-0.05%
2018/03/01	2	61.10	0	0.00	61.20	2	3,863	0.05%
2018/02/08	0	0.00	1	61.70	61.60	-1	4,361	-0.02%
2018/02/06	0.9	59.80	20	60.60	60.20	-19.1	4,368	-0.44%
2018/02/05	1	63.40	0	0.00	63.50	1	4,307	0.02%
2018/02/01	1	64.70	0	0.00	64.60	1	4,342	0.02%
2018/01/30	3	64.90	0	0.00	64.80	3	4,403	0.07%
2018/01/29	0	0.00	22	64.34	64.40	-22	4,390	-0.50%
2018/01/26	3	63.73	0	0.00	63.70	3	4,362	0.07%
2018/01/22	0	0.00	10	67.30	67.30	-10	4,231	-0.24%
2018/01/18	72	67.30	50	68.00	67.60	22	4,189	0.53%
2018/01/17	33	67.62	3	67.47	68.00	30	4,085	0.73%
2018/01/16	4	63.60	2	64.70	64.30	2	3,856	0.05%
2018/01/15	1	62.80	0	0.00	62.70	1	3,776	0.03%
2018/01/02	0	0.00	9	62.80	63.00	-9	3,575	-0.25%