頎邦 (6147)-元大-斗六券商分點個股進出

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
77.3
漲跌
▼0.5
漲幅
-0.64%
成交量
5,032張
產業
上櫃半導體類股
1167人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

頎邦 (6147)籌碼相關－元大-斗六券商分點個股進出

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-斗六券商分點個股進出
元大-斗六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
2024/04/26	2	77.85	0	0.00	77.80	2	6,469	0.03%
2024/04/25	0	0.00	1	77.00	77.00	-1	6,459	-0.02%
2024/04/24	0	0.00	1	75.80	76.10	-1	6,467	-0.02%
2024/04/23	0	0.00	3	74.40	74.20	-3	6,445	-0.05%
2024/04/22	1	74.00	0	0.00	73.30	1	6,438	0.02%
2024/04/19	2	75.20	1	74.00	74.40	1	6,346	0.02%
2024/04/18	3	75.93	0	0.00	75.70	3	6,237	0.05%
2024/04/17	0	0.00	2	77.30	76.80	-2	6,182	-0.03%
2024/04/16	5	76.52	6	76.97	76.30	-1	6,184	-0.02%
2024/04/15	0	0.00	2	78.00	77.80	-2	6,135	-0.03%
2024/04/12	1	77.30	2	77.75	77.70	-1	6,146	-0.02%
2024/04/11	2	76.80	1	77.10	77.10	1	6,169	0.02%
2024/04/10	1	78.00	2	77.90	77.60	-1	6,233	-0.02%
2024/04/08	0	0.00	2	76.50	76.30	-2	6,319	-0.03%
2024/04/03	1	76.30	2	76.05	76.00	-1	6,314	-0.02%
2024/04/02	3	77.00	5	76.60	76.80	-2	6,293	-0.03%
2024/04/01	5	77.90	3.1	77.70	77.50	1.9	6,276	0.03%
2024/03/29	0.1	78.00	7	79.43	79.00	-6.9	6,260	-0.11%
2024/03/28	0	77.00	4.1	77.47	77.90	-4.1	5,909	-0.07%
2024/03/27	0.1	74.10	0.5	76.27	75.80	-0.4	5,749	-0.01%
2024/03/26	2.2	73.87	0	74.60	73.90	2.2	5,745	0.04%
2024/03/25	4.2	75.00	0	0.00	75.10	4.2	5,797	0.07%
2024/03/22	2.1	75.91	2	76.40	75.70	0.1	5,850	0.00%
2024/03/21	1	77.90	5	78.50	78.20	-4	5,888	-0.07%
2024/03/20	5	78.44	5	80.18	77.60	0	5,965	0.00%
2024/03/19	6	79.78	18.7	80.12	78.50	-12.7	6,188	-0.21%
2024/03/18	7	76.89	1.3	77.31	77.40	5.7	6,031	0.09%
2024/03/15	0	0.00	3.1	76.79	76.50	-3.1	6,014	-0.05%
2024/03/14	8.1	77.50	0	0.00	77.50	8.1	5,953	0.14%
2024/03/13	10.2	77.52	15	78.71	79.00	-4.8	5,829	-0.08%
2024/03/12	1	77.60	3	77.03	76.80	-2	5,618	-0.04%
2024/03/11	0	0.00	1	75.70	75.70	-1	5,522	-0.02%
2024/03/08	21	77.54	24	76.33	75.40	-3	5,481	-0.06%
2024/03/07	1	73.97	10	74.34	74.60	-9	5,104	-0.18%
2024/03/06	0	0.00	8	73.50	73.80	-8	5,033	-0.16%
2024/03/05	2	72.55	0	72.80	72.80	2	5,049	0.04%
2024/03/01	3	72.10	0	0.00	71.30	3	5,042	0.06%
2024/02/29	3	71.27	5	71.20	71.00	-2	5,009	-0.04%
2024/02/27	11	71.98	0	0.00	71.70	11	4,957	0.22%
2024/02/26	3	74.10	0.2	73.50	73.70	2.8	4,901	0.06%
2024/02/23	8.3	74.54	18.6	75.04	74.00	-10.2	4,829	-0.21%
2024/02/22	2.3	71.18	1.1	71.78	71.60	1.2	4,518	0.03%
2024/02/21	14	71.04	8	71.45	71.10	6	4,489	0.13%
2024/02/20	2	70.65	0	0.00	70.40	2	4,458	0.04%
2024/02/19	1	70.03	11	70.89	71.00	-10	4,447	-0.22%
2024/02/16	3	70.07	1	69.90	70.00	2	4,423	0.05%
2024/02/15	25.1	69.64	5	69.60	69.60	20.1	4,372	0.46%
2024/02/05	6	70.82	0	0.00	71.00	6	4,309	0.14%
2024/02/02	3	71.03	0	0.00	71.30	3	4,281	0.07%
2024/02/01	0	71.40	0	0.00	71.40	0	4,233	0.00%
2024/01/30	4	71.88	0	0.00	71.60	4	4,194	0.10%
2024/01/29	1	72.50	0	0.00	72.60	1	4,192	0.02%
2024/01/26	1	73.40	0	0.00	73.20	1	4,196	0.02%
2024/01/22	0	0.00	0.1	73.50	73.50	-0.1	4,214	0.00%
2024/01/17	5	73.18	5	73.00	73.00	0	4,229	0.00%
2024/01/16	0	0.00	2	73.00	73.70	-2	4,199	-0.05%
2024/01/15	0	0.00	3	73.30	73.80	-3	4,196	-0.07%
2024/01/12	0	0.00	6	72.92	72.60	-6	4,185	-0.14%
2024/01/10	0	0.00	9	71.73	71.80	-9	4,167	-0.22%
2024/01/09	8	72.19	4	72.63	72.00	4	4,147	0.10%
2024/01/08	11	73.21	8	72.80	72.80	3	4,160	0.07%
2024/01/05	2	74.50	2	74.50	74.50	0	4,113	0.00%
2024/01/04	5	74.34	5	74.60	74.50	0	4,072	0.00%
2024/01/03	0	0.00	9	73.64	74.30	-9	4,021	-0.22%
2024/01/02	0	0.00	10	73.20	73.80	-10	3,963	-0.25%
2023/12/28	17	72.62	12	72.80	72.80	5	3,869	0.13%
2023/12/27	2	73.00	7	73.39	72.90	-5	3,858	-0.13%
2023/12/26	8	71.56	1	72.30	72.30	7	3,821	0.18%
2023/12/25	3	72.90	4	72.38	72.30	-1	3,766	-0.03%
2023/12/22	15	73.13	0	0.00	73.30	15	3,742	0.40%
2023/12/21	12	72.81	4	72.90	73.50	8	3,659	0.22%
2023/12/20	7	73.19	0	0.00	74.00	7	3,558	0.20%
2023/12/19	10.5	74.16	16	72.53	72.60	-5.5	3,435	-0.16%
2023/12/18	8.2	75.56	4	75.85	75.30	4.2	3,301	0.13%
2023/12/15	10.3	77.34	9	76.87	76.80	1.3	3,202	0.04%
2023/12/14	22	77.94	31	77.56	78.70	-9	3,039	-0.30%
2023/12/13	16	72.86	33	73.40	73.80	-17	2,631	-0.65%
2023/12/12	1	71.30	0	0.00	71.40	1	2,569	0.04%
2023/12/11	4	69.53	3	70.00	70.00	1	2,546	0.04%
2023/12/08	5	69.90	5	69.80	69.80	0	2,584	0.00%
2023/12/07	5	70.32	5	70.00	70.00	0	2,654	0.00%
2023/12/06	3	70.10	10	70.45	70.50	-7	2,698	-0.26%
2023/12/05	7	70.47	2	70.40	70.50	5	2,733	0.18%
2023/12/04	7	71.70	0	0.00	71.50	7	2,777	0.25%
2023/12/01	0	0.00	1	72.00	72.00	-1	2,966	-0.03%
2023/11/30	0	0.00	3	71.60	72.00	-3	2,960	-0.10%
2023/11/29	0	0.00	3	71.20	71.30	-3	2,913	-0.10%
2023/11/28	2	70.90	2	70.85	71.00	0	2,910	0.00%
2023/11/23	0	0.00	1	69.60	69.80	-1	2,981	-0.03%
2023/11/21	1	70.00	11	70.00	69.80	-10	3,055	-0.33%
2023/11/20	1	69.90	0	0.00	69.90	1	3,062	0.03%
2023/11/17	0	0.00	4.5	69.21	69.50	-4.5	3,071	-0.15%
2023/11/16	4	69.03	3	69.27	69.30	1	3,088	0.03%
2023/11/14	0	0.00	2	69.70	70.00	-2	3,145	-0.06%
2023/11/13	5	69.68	4	69.53	69.50	1	3,192	0.03%
2023/11/09	2	69.80	2	69.40	69.50	0	3,229	0.00%
2023/11/08	0	0.00	4	70.20	69.70	-4	3,253	-0.12%
2023/11/07	2	70.00	0	0.00	70.10	2	3,249	0.06%
2023/11/06	0	0.00	2.2	69.94	70.00	-2.2	3,268	-0.07%
2023/11/02	0.2	68.70	1	69.10	69.40	-0.8	3,346	-0.02%
2023/11/01	0.1	68.70	1	68.10	68.70	-0.9	3,351	-0.03%
2023/10/31	1	68.00	0	0.00	68.00	1	3,369	0.03%
2023/10/30	1	67.50	1	68.30	68.30	0	3,372	0.00%
2023/10/27	1	67.60	0	0.00	67.50	1	3,386	0.03%
2023/10/26	1	68.10	0	0.00	68.20	1	3,433	0.03%
2023/10/24	2	68.40	0	0.00	69.20	2	3,614	0.06%
2023/10/23	0	0.00	6	69.95	69.10	-6	3,606	-0.17%
2023/10/20	0	0.00	1	68.90	69.00	-1	3,584	-0.03%
2023/10/19	0	0.00	1	68.60	68.20	-1	3,574	-0.03%
2023/10/16	2	66.75	1	66.90	66.80	1	3,604	0.03%
2023/10/11	3	67.10	1	67.40	66.80	2	3,656	0.05%
2023/10/05	0	0.00	0	68.60	68.70	0	3,697	0.00%
2023/10/04	0	0.00	2	68.20	68.20	-2	3,715	-0.05%
2023/10/03	2	68.30	0	0.00	68.80	2	3,730	0.05%
2023/10/02	1	68.10	0	0.00	68.70	1	3,742	0.03%
2023/09/27	0	67.90	0	0.00	67.90	0	3,786	0.00%
2023/09/25	4	68.08	0	0.00	68.50	4	3,791	0.11%
2023/09/22	1	68.40	1	68.60	68.50	0	3,771	0.00%
2023/09/21	5	68.04	0	0.00	67.90	5	3,752	0.13%
2023/09/20	10	69.46	2	69.10	69.00	8	3,746	0.21%
2023/09/19	0	71.50	6	71.82	71.00	-6	3,677	-0.16%
2023/09/15	2	71.45	1	72.30	71.30	1	3,624	0.03%
2023/09/13	0	0.00	1.2	71.30	71.20	-1.2	3,548	-0.03%
2023/09/12	3.2	71.81	8	71.86	71.50	-4.8	3,585	-0.13%
2023/09/11	0	0.00	5	71.22	70.90	-5	3,580	-0.14%
2023/09/08	1	71.50	0	0.00	70.90	1	3,587	0.03%
2023/09/07	9	71.99	9	71.56	71.50	0	3,566	0.00%
2023/09/06	8	71.31	36	71.85	72.00	-28	3,501	-0.80%
2023/09/05	1	69.90	23	69.82	70.10	-22	3,326	-0.66%
2023/09/04	0	0.00	1	69.00	69.80	-1	3,351	-0.03%
2023/09/01	2	69.15	1	68.90	69.20	1	3,398	0.03%
2023/08/31	1	70.40	8	70.00	69.80	-7	3,404	-0.21%
2023/08/30	1	68.80	1	69.30	69.00	0	3,317	0.00%
2023/08/29	0	0.00	0.1	68.60	69.00	-0.1	3,368	0.00%
2023/08/28	1	69.00	0	0.00	68.90	1	3,370	0.03%
2023/08/25	0	0.00	1	68.00	68.20	-1	3,328	-0.03%
2023/08/21	11	67.23	0	0.00	66.70	11	3,297	0.33%
2023/08/18	2	68.80	1	68.90	67.80	1	3,237	0.03%
2023/08/17	1	68.40	2	68.10	68.70	-1	3,200	-0.03%
2023/08/16	0	0.00	2	68.20	68.00	-2	3,166	-0.06%
2023/08/11	1	68.10	5	68.00	67.80	-4	3,153	-0.13%
2023/08/10	2	66.95	1	67.60	67.40	1	3,169	0.03%
2023/08/09	17	66.82	0	0.00	67.00	17	3,141	0.54%
2023/08/08	1	68.50	8	69.08	69.10	-7	3,078	-0.23%
2023/08/07	0.1	68.60	0	0.00	68.70	0.1	3,077	0.00%
2023/08/04	0	68.50	2	68.05	68.40	-2	3,076	-0.06%
2023/08/02	1	67.00	2.1	68.55	67.40	-1.1	3,072	-0.04%
2023/08/01	1	68.00	10	69.40	68.20	-9	3,055	-0.29%
2023/07/31	8	69.89	8	69.78	69.40	0	3,017	0.00%
2023/07/28	0.1	69.50	12	69.41	69.40	-11.9	2,937	-0.41%
2023/07/27	10	67.40	1	66.70	67.40	9	2,771	0.32%
2023/07/25	0	0.00	28	66.28	66.10	-28	2,856	-0.98%
2023/07/24	0	66.40	6	66.78	66.30	-6	2,877	-0.21%
2023/07/21	3	65.90	0	0.00	66.70	3	2,898	0.10%
2023/07/20	0	0.00	4	66.33	66.70	-4	2,958	-0.14%
2023/07/19	0	0.00	1	66.80	66.70	-1	2,996	-0.03%
2023/07/18	0.1	66.50	25	66.51	66.80	-24.9	3,007	-0.83%
2023/07/17	21	66.36	0	66.00	66.50	21	2,986	0.70%
2023/07/14	0	0.00	6	65.20	65.30	-6	2,957	-0.20%
2023/07/13	2	65.60	6	65.20	64.90	-4	3,022	-0.13%
2023/07/12	10	63.95	0	0.00	64.40	10	2,983	0.34%
2023/07/10	0	0.00	1	64.00	63.30	-1	2,979	-0.03%
2023/07/07	2	63.40	0	0.00	63.90	2	2,988	0.07%
2023/07/06	2	64.05	1	64.10	63.80	1	3,002	0.03%
2023/07/05	4	63.60	0	0.00	63.60	4	3,024	0.13%
2023/07/04	2	63.20	0	0.00	62.90	2	3,006	0.07%
2023/06/30	0	0.00	1	62.70	63.10	-1	3,030	-0.03%
2023/06/29	1	62.80	0	0.00	62.80	1	3,062	0.03%
2023/06/27	1	62.80	0	0.00	62.90	1	3,105	0.03%
2023/06/26	3	62.37	0	0.00	62.30	3	3,109	0.10%
2023/06/20	4	62.97	1	63.50	62.70	3	3,121	0.10%
2023/06/19	11	64.75	0	0.00	64.20	11	3,057	0.36%
2023/06/16	4	64.55	0	0.00	64.90	4	3,031	0.13%
2023/06/15	2	69.50	0.1	69.70	69.60	1.9	2,945	0.06%
2023/06/14	2	69.60	0	0.00	69.60	2	2,870	0.07%
2023/06/13	0	0.00	2	69.90	69.80	-2	2,824	-0.07%
2023/06/12	3	69.20	2	69.90	69.80	1	2,812	0.04%
2023/06/09	1	69.60	1	69.70	69.90	0	2,799	0.00%
2023/06/08	3	69.27	0	0.00	69.70	3	2,794	0.11%
2023/06/07	0	0.00	1	69.50	69.50	-1	2,785	-0.04%
2023/06/06	0	0.00	7.1	69.30	69.40	-7.1	2,817	-0.25%
2023/06/02	2	67.90	2	68.20	67.60	0	2,843	0.00%
2023/06/01	0	0.00	1	66.90	67.00	-1	2,872	-0.03%
2023/05/31	1	67.00	1	67.10	67.00	0	2,905	0.00%
2023/05/30	0.3	67.10	0	0.00	66.90	0.3	2,950	0.01%
2023/05/29	1	67.50	0	0.00	67.10	1	3,052	0.03%
2023/05/26	1	66.90	2	66.95	66.80	-1	3,078	-0.03%
2023/05/23	24	66.17	20	66.00	66.00	4	3,188	0.13%
2023/05/19	1	65.30	0	0.00	65.40	1	3,184	0.03%
2023/05/16	5.5	64.70	0	0.00	64.30	5.5	3,144	0.17%
2023/05/12	1	65.20	0	0.00	65.00	1	3,124	0.03%
2023/05/10	5	64.84	0	0.00	65.00	5	3,166	0.16%
2023/05/09	1	66.00	0	0.00	65.30	1	3,156	0.03%
2023/05/04	2	65.60	0	0.00	65.80	2	3,260	0.06%
2023/05/03	1	65.00	0	0.00	65.50	1	3,288	0.03%
2023/05/02	1.1	65.68	1	65.20	65.30	0.1	3,278	0.00%
2023/04/28	1	66.60	0	0.00	65.90	1	3,254	0.03%
2023/04/25	1	65.70	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%
2023/04/18	0.1	68.00	0	0.00	67.90	0.1	2,960	0.00%
2023/04/17	0	0.00	1	69.10	69.10	-1	2,874	-0.03%
2023/04/14	1	69.50	0	0.00	69.50	1	2,845	0.04%
2023/04/12	4	68.83	0	0.00	69.30	4	2,824	0.14%
2023/04/11	1	68.50	0	0.00	68.70	1	2,790	0.04%
2023/04/10	0	0.00	1	67.80	67.50	-1	2,756	-0.04%
2023/03/31	0	0.00	1	69.60	69.30	-1	2,644	-0.04%
2023/03/30	1	69.10	10	68.30	68.90	-9	2,608	-0.35%
2023/03/29	6.1	68.44	2	69.20	68.40	4.1	2,575	0.16%
2023/03/27	2	70.50	5	70.40	70.60	-3	2,549	-0.12%
2023/03/24	6	70.37	0	0.00	70.30	6	2,552	0.24%
2023/03/23	0	0.00	8	71.34	71.00	-8	2,533	-0.32%
2023/03/22	0	0.00	1	70.80	70.50	-1	2,490	-0.04%
2023/03/21	0	0.00	1	70.90	70.60	-1	2,463	-0.04%
2023/03/20	0	0.00	1	70.50	70.40	-1	2,441	-0.04%
2023/03/17	1	69.70	1	70.00	70.00	0	2,425	0.00%
2023/03/16	5	68.80	0	0.00	68.80	5	2,407	0.21%
2023/03/15	5	69.00	5	69.90	68.80	0	2,400	0.00%
2023/03/14	0.1	69.60	0	0.00	69.20	0.1	2,382	0.00%
2023/03/13	6	69.17	2	69.60	70.30	4	2,356	0.17%
2023/03/10	5	70.30	0	0.00	70.10	5	2,326	0.21%
2023/03/07	1	70.30	1	70.50	70.50	0	2,158	0.00%
2023/03/06	1	70.00	0.4	70.00	70.20	0.6	2,104	0.03%
2023/03/02	4.4	68.88	2	69.05	69.00	2.4	1,967	0.12%
2023/03/01	0.3	68.31	2	68.50	69.00	-1.7	1,912	-0.09%
2023/02/24	3	67.13	0	0.00	67.30	3	1,805	0.17%
2023/02/23	0	0.00	12	66.98	67.10	-12	1,761	-0.68%
2023/02/21	0	64.60	0	0.00	65.30	0	1,673	0.00%
2023/02/20	1	63.70	1	64.30	64.50	0	1,736	0.00%
2023/02/17	1	63.80	0	0.00	63.90	1	1,753	0.06%
2023/02/16	0	64.50	0	0.00	64.30	0	1,759	0.00%
2023/02/15	0	0.00	1	63.80	64.40	-1	1,796	-0.06%
2023/02/13	1	63.10	0	0.00	63.30	1	1,847	0.05%
2023/02/10	0	0.00	3	64.03	64.00	-3	1,853	-0.16%
2023/02/08	1	63.90	0	0.00	64.30	1	1,849	0.05%
2023/02/03	0	0.00	4	62.60	63.30	-4	1,753	-0.23%
2023/02/02	1	61.90	1	62.00	61.80	0	1,701	0.00%
2023/02/01	0	0.00	7	60.70	60.50	-7	1,692	-0.41%
2023/01/30	2	61.10	0.3	61.00	60.80	1.7	1,652	0.10%
2023/01/16	5	60.44	2	60.50	60.40	3	1,661	0.18%
2023/01/12	0	0.00	3	61.20	61.00	-3	1,670	-0.18%
2023/01/11	2	60.60	1	60.50	60.60	1	1,673	0.06%
2023/01/10	0	0.00	0.2	59.50	59.60	-0.2	1,669	-0.01%
2023/01/05	0	58.80	0	0.00	58.80	0	1,693	0.00%
2023/01/04	0	58.70	0	0.00	58.90	0	1,707	0.00%
2023/01/03	0	0.00	1	59.00	59.00	-1	1,732	-0.06%
2022/12/30	0	59.40	0	0.00	57.40	0	1,723	0.00%
2022/12/23	2	57.60	2	58.10	58.60	0	1,710	0.00%
2022/12/22	0	0.00	1	58.50	58.30	-1	1,737	-0.06%
2022/12/21	1	57.80	0	0.00	57.70	1	1,749	0.06%
2022/12/20	0	0.00	1	58.80	58.00	-1	1,750	-0.06%
2022/12/19	2	59.45	0	0.00	59.40	2	1,761	0.11%
2022/12/14	0	0.00	1	59.00	59.00	-1	1,741	-0.06%
2022/12/12	5	59.10	0	0.00	58.70	5	1,829	0.27%
2022/12/08	1	58.60	0	0.00	59.00	1	1,874	0.05%
2022/12/06	0	0.00	1	59.00	59.00	-1	1,892	-0.05%
2022/12/05	2	59.40	1	59.20	59.20	1	1,899	0.05%
2022/11/28	0	0.00	2	57.90	57.70	-2	1,936	-0.10%
2022/11/16	0	0.00	1	58.30	59.50	-1	1,979	-0.05%
2022/11/15	0	0.00	2	58.15	58.20	-2	1,910	-0.10%
2022/11/11	0	0.00	2	57.50	57.50	-2	1,891	-0.11%
2022/11/09	0	0.00	1	56.80	57.20	-1	1,877	-0.05%
2022/11/08	1	55.70	0	0.00	55.70	1	1,849	0.05%
2022/11/07	0	0.00	1	55.40	56.20	-1	1,884	-0.05%
2022/11/04	0	0.00	1	54.60	54.60	-1	1,874	-0.05%
2022/11/03	1	55.00	0	0.00	54.90	1	1,904	0.05%
2022/10/31	1	54.30	2	54.15	54.40	-1	1,998	-0.05%
2022/10/26	1	52.80	0	0.00	52.90	1	2,006	0.05%
2022/10/24	2	53.40	0	0.00	53.60	2	2,059	0.10%
2022/10/20	0	0.00	1	52.60	53.30	-1	2,086	-0.05%
2022/10/19	0	0.00	3	53.90	53.10	-3	2,109	-0.14%
2022/10/18	0	0.00	1	53.40	53.70	-1	2,116	-0.05%
2022/10/14	2	50.20	0	0.00	50.30	2	2,213	0.09%
2022/10/12	1	50.40	4	50.00	50.40	-3	2,485	-0.12%
2022/10/07	1	51.80	2	51.80	52.00	-1	2,585	-0.04%
2022/10/05	0	0.00	1	52.20	51.90	-1	2,695	-0.04%
2022/09/29	0	0.00	3	50.40	51.30	-3	2,848	-0.11%
2022/09/28	0	50.20	1	50.30	50.00	-1	2,880	-0.03%
2022/09/27	0	51.40	20	51.30	51.10	-20	2,891	-0.69%
2022/09/26	1	51.40	1	51.20	51.30	0	2,911	0.00%
2022/09/23	0	53.20	0	0.00	52.70	0	2,939	0.00%
2022/09/22	1	53.10	0.1	53.30	53.20	1	2,997	0.03%
2022/09/21	1	53.60	0	0.00	53.50	1	3,019	0.03%
2022/09/20	1	53.70	0	0.00	53.80	1	3,052	0.03%
2022/09/19	3	54.00	2	53.70	53.90	1	3,051	0.03%
2022/09/16	0	55.30	20	55.30	54.90	-20	3,033	-0.66%
2022/09/14	0.1	55.50	0	0.00	55.60	0.1	3,106	0.00%
2022/09/08	0	0.00	1	56.70	56.80	-1	3,244	-0.03%
2022/09/07	0	0.00	1	54.40	54.50	-1	3,246	-0.03%
2022/09/06	0	55.30	0	0.00	55.10	0	3,244	0.00%
2022/09/01	5	56.80	0	0.00	56.60	5	3,253	0.15%
2022/08/31	0	0.00	1	57.40	57.10	-1	3,251	-0.03%
2022/08/29	1	56.70	0	0.00	56.80	1	3,287	0.03%
2022/08/26	17	57.52	1	57.70	57.70	16	3,294	0.49%
2022/08/25	0	0.00	2	56.95	57.20	-2	3,293	-0.06%
2022/08/24	1.1	56.30	0	0.00	56.60	1.1	3,305	0.03%
2022/08/23	0	0.00	2	56.50	56.50	-2	3,308	-0.06%
2022/08/22	1	57.00	0	0.00	57.00	1	3,307	0.03%
2022/08/19	0.2	57.30	1	57.20	57.30	-0.8	3,297	-0.02%
2022/08/18	0	56.50	0	0.00	56.80	0	3,308	0.00%
2022/08/17	0	56.60	0	0.00	56.70	0	3,312	0.00%
2022/08/16	0	0.00	2	56.70	56.50	-2	3,288	-0.06%
2022/08/15	1.1	56.80	1	56.80	56.60	0.1	3,266	0.00%
2022/08/12	2.1	56.35	3	56.50	56.20	-1	3,247	-0.03%
2022/08/11	0.1	55.70	0	0.00	55.40	0.1	3,211	0.00%
2022/08/10	3	55.10	1	55.30	55.10	2	3,237	0.06%
2022/08/05	1	55.30	0	0.00	55.30	1	3,182	0.03%
2022/08/04	0.2	54.70	2	54.90	54.70	-1.8	3,169	-0.06%
2022/08/03	2	54.20	0	0.00	54.40	2	3,149	0.06%
2022/08/02	2	54.65	0	0.00	54.50	2	3,149	0.06%
2022/07/29	0	0.00	1	54.70	54.70	-1	3,092	-0.03%
2022/07/26	1	54.40	0	0.00	54.30	1	3,109	0.03%
2022/07/25	5	55.10	100	55.14	55.40	-95	3,111	-3.05%
2022/07/22	1.1	55.08	0	0.00	55.80	1.1	3,117	0.04%
2022/07/21	2	54.35	0	0.00	55.20	2	3,108	0.06%
2022/07/20	2	55.00	5.2	54.90	54.90	-3.2	3,053	-0.10%
2022/07/19	1.2	59.25	3	59.50	59.90	-1.8	2,925	-0.06%
2022/07/18	3	59.03	1	59.00	59.80	2	2,812	0.07%
2022/07/13	1	55.20	0	0.00	55.20	1	2,705	0.04%
2022/07/12	2	55.15	1	55.20	55.20	1	2,735	0.04%
2022/07/11	0	0.00	3	56.97	57.00	-3	2,713	-0.11%
2022/07/08	4	57.20	3	57.67	57.60	1	2,699	0.04%
2022/07/07	1	54.60	0	0.00	56.00	1	2,654	0.04%
2022/07/06	6	55.03	0	0.00	54.60	6	2,617	0.23%
2022/07/05	1	56.10	2	57.15	57.00	-1	2,616	-0.04%
2022/07/01	1	57.80	2	57.95	57.50	-1	2,655	-0.04%
2022/06/30	4	60.00	0	0.00	59.30	4	2,660	0.15%
2022/06/29	3	61.97	0	0.00	61.80	3	2,613	0.11%
2022/06/28	4	63.30	0	0.00	63.30	4	2,601	0.15%
2022/06/27	1	64.50	0	0.00	64.60	1	2,607	0.04%
2022/06/24	27	64.46	0	0.00	64.20	27	2,609	1.03%
2022/06/23	2	64.10	2	64.10	64.40	0	2,603	0.00%
2022/06/22	2	65.60	0	0.00	64.80	2	2,584	0.08%
2022/06/21	2	66.45	0	0.00	66.70	2	2,545	0.08%
2022/06/20	4	66.38	1	66.00	66.00	3	2,607	0.12%
2022/06/17	7	66.11	6	67.10	68.30	1	2,609	0.04%
2022/06/16	7	67.91	0	0.00	67.50	7	2,543	0.28%
2022/06/15	0	0.00	1	68.60	68.00	-1	2,556	-0.04%
2022/06/13	2	68.10	0	0.00	68.10	2	2,668	0.07%
2022/06/09	0	0.00	1	69.70	69.70	-1	2,752	-0.04%
2022/06/08	0	0.00	1	70.00	69.80	-1	2,781	-0.04%
2022/06/07	5	69.60	0	0.00	70.10	5	3,013	0.17%
2022/06/06	5	69.50	3	69.50	69.60	2	3,113	0.06%
2022/06/01	0	0.00	1	69.60	69.50	-1	3,312	-0.03%
2022/05/30	0	0.00	11	69.06	69.10	-11	3,610	-0.30%
2022/05/27	0	0.00	10	68.50	68.30	-10	3,696	-0.27%
2022/05/25	1	68.30	0	0.00	68.40	1	4,078	0.02%
2022/05/24	1	68.70	0	0.00	68.20	1	4,161	0.02%
2022/05/23	0	0.00	10	68.68	68.60	-10	4,170	-0.24%
2022/05/19	0	0.00	1	69.10	69.10	-1	4,244	-0.02%
2022/05/18	1	69.10	7	69.89	69.60	-6	4,247	-0.14%
2022/05/17	1	68.20	5	68.80	69.10	-4	4,244	-0.09%
2022/05/11	0	0.00	1	68.30	68.00	-1	4,348	-0.02%
2022/05/10	15	68.10	2	68.05	68.20	13	4,398	0.30%
2022/05/09	60	67.73	0	0.00	67.50	60	4,427	1.36%
2022/05/06	1	67.40	5	68.20	68.30	-4	4,459	-0.09%
2022/05/05	1	67.90	3	67.77	68.10	-2	4,489	-0.04%
2022/05/04	2	67.40	0	0.00	67.40	2	4,506	0.04%
2022/05/03	1	67.20	0	0.00	67.30	1	4,581	0.02%
2022/04/29	3	67.77	1	67.50	67.10	2	4,652	0.04%
2022/04/28	2	68.05	2	67.60	67.50	0	4,708	0.00%
2022/04/27	7	65.84	0	0.00	66.20	7	4,755	0.15%
2022/04/25	5	67.32	0	0.00	67.50	5	4,996	0.10%
2022/04/18	3	68.67	0	0.00	68.70	3	5,891	0.05%
2022/04/15	3	66.50	1	67.20	67.20	2	5,900	0.03%
2022/04/14	1	66.90	0	0.00	66.90	1	5,940	0.02%
2022/04/12	0	66.60	0	0.00	66.40	0	6,020	0.00%
2022/04/11	1.2	66.93	3	66.60	66.50	-1.8	6,035	-0.03%
2022/04/07	9.1	67.62	2	67.50	67.20	7.1	6,010	0.12%
2022/04/06	6	68.42	0	0.00	68.60	6	5,998	0.10%
2022/04/01	1	68.50	5	68.40	69.40	-4	5,996	-0.07%
2022/03/31	2	69.05	0	0.00	69.10	2	6,024	0.03%
2022/03/30	1	69.40	0	0.00	69.40	1	6,038	0.02%
2022/03/29	1	69.70	0	0.00	69.70	1	6,019	0.02%
2022/03/28	1.1	70.00	1	69.80	70.10	0.1	6,014	0.00%
2022/03/25	14	70.78	11.4	70.89	70.60	2.6	6,012	0.04%
2022/03/24	0	0.00	1	71.50	71.50	-1	5,988	-0.02%
2022/03/23	1	70.90	3	71.10	71.20	-2	6,099	-0.03%
2022/03/22	0	0.00	5	71.80	71.90	-5	6,060	-0.08%
2022/03/21	1	71.30	4	71.35	71.30	-3	6,057	-0.05%
2022/03/18	7	70.90	11	71.02	71.80	-4	6,091	-0.07%
2022/03/17	3	70.80	1	70.70	70.90	2	6,092	0.03%
2022/03/16	11.1	69.02	0	0.00	69.10	11.1	6,106	0.18%
2022/03/15	8.3	69.90	1	69.30	69.50	7.3	6,110	0.12%
2022/03/14	5	71.00	2	70.80	71.00	3	6,116	0.05%
2022/03/11	1	70.90	2	70.80	71.30	-1	6,124	-0.02%
2022/03/10	30	71.49	14	71.46	71.20	16	6,140	0.26%
2022/03/09	7.2	69.67	11	71.06	71.60	-3.8	5,957	-0.06%
2022/03/08	5.2	68.82	2	69.80	68.90	3.2	5,926	0.05%
2022/03/07	8.5	69.60	22	69.21	69.10	-13.5	5,954	-0.23%
2022/03/04	2	71.95	2	71.70	71.10	0	5,901	0.00%
2022/03/03	5	72.18	14	72.22	72.60	-9	5,821	-0.15%
2022/03/02	3	71.13	12	70.52	70.90	-9	5,710	-0.16%
2022/03/01	22	71.07	24	71.01	71.00	-2	5,644	-0.04%
2022/02/25	16	68.66	6	68.95	68.90	10	5,436	0.18%
2022/02/24	8	66.95	1	66.80	66.80	7	5,384	0.13%
2022/02/22	1	68.50	0	0.00	68.30	1	5,427	0.02%
2022/02/21	1	69.50	0	0.00	69.50	1	5,524	0.02%
2022/02/17	0.1	68.90	0	0.00	68.80	0.1	5,766	0.00%
2022/02/16	12	68.27	0	0.00	68.00	12	5,908	0.20%
2022/02/15	0	0.00	1	67.90	67.90	-1	5,989	-0.02%
2022/02/14	1	68.10	1	68.20	68.10	0	6,058	0.00%
2022/02/11	1	69.40	4	69.30	69.30	-3	6,065	-0.05%
2022/02/10	4	69.31	9	69.22	69.70	-5	6,133	-0.08%
2022/02/09	7	69.16	0	0.00	69.00	7	6,181	0.11%
2022/02/08	14	68.84	2	68.80	68.90	12	6,192	0.19%
2022/01/26	0	0.00	12	68.15	67.90	-12	6,270	-0.19%
2022/01/25	2	68.50	1	68.50	68.00	1	6,349	0.02%
2022/01/24	2	67.55	13	68.25	68.70	-11	6,324	-0.17%
2022/01/21	1	68.70	5	69.26	69.00	-4	6,414	-0.06%
2022/01/20	3	69.80	21	69.23	70.00	-18	6,570	-0.27%
2022/01/18	4	70.80	7	69.80	70.00	-3	6,512	-0.05%
2022/01/17	0	0.00	26.3	69.40	69.80	-26.3	6,332	-0.42%
2022/01/14	3	67.70	5	68.18	68.20	-2	6,251	-0.03%
2022/01/13	21.1	68.73	22.1	68.49	69.00	-1	6,178	-0.02%
2022/01/12	5.2	68.00	1	67.60	68.00	4.2	5,884	0.07%
2022/01/11	0.1	67.60	5	68.02	67.90	-4.9	5,789	-0.08%
2022/01/10	0	0.00	6	67.05	67.20	-6	5,604	-0.11%
2022/01/07	0	0.00	0.1	66.70	66.40	-0.1	5,575	0.00%
2022/01/05	1	66.40	0	0.00	66.50	1	5,612	0.02%
2022/01/04	1	66.80	0	0.00	66.50	1	5,711	0.02%
2022/01/03	3	66.90	0	0.00	66.80	3	5,891	0.05%
2021/12/29	1	66.40	1	67.00	66.40	0	5,926	0.00%
2021/12/28	18	67.50	1	67.20	66.90	17	5,968	0.28%
2021/12/27	7	67.01	6	66.62	67.10	1	6,008	0.02%
2021/12/24	0.2	66.20	0	0.00	66.10	0.2	6,032	0.00%
2021/12/23	3	66.03	21	65.90	66.00	-18	6,077	-0.30%
2021/12/22	3	65.47	0	0.00	65.50	3	6,209	0.05%
2021/12/21	2	65.00	1	65.20	65.40	1	6,223	0.02%
2021/12/20	1	64.80	12	64.78	64.90	-11	6,219	-0.18%
2021/12/17	4	65.10	0	0.00	65.10	4	6,237	0.06%
2021/12/16	1	66.20	0	0.00	66.30	1	6,179	0.02%
2021/12/15	11	65.52	2	65.60	65.30	9	6,181	0.15%
2021/12/14	5	65.68	1	65.60	65.70	4	6,194	0.06%
2021/12/13	0.4	67.20	0	0.00	66.70	0.4	6,159	0.01%
2021/12/10	1	66.00	12	66.07	66.90	-11	6,196	-0.18%
2021/12/09	12	66.39	3	66.33	66.30	9	6,246	0.14%
2021/12/08	5	67.24	9	67.41	66.80	-4	6,222	-0.06%
2021/12/07	1.1	67.12	0	0.00	67.10	1.1	6,240	0.02%
2021/12/06	3	67.50	3	67.60	67.50	0	6,299	0.00%
2021/12/03	8	67.51	5	67.50	67.60	3	6,489	0.05%
2021/12/02	8	67.85	8	67.94	67.80	0	6,877	0.00%
2021/12/01	2	67.95	10	67.78	67.90	-8	8,230	-0.10%
2021/11/30	14	67.02	11	67.50	67.00	3	8,300	0.04%
2021/11/29	2	65.00	7	66.36	66.60	-5	8,409	-0.06%
2021/11/26	10	66.60	4	66.50	66.20	6	8,647	0.07%
2021/11/25	8	67.56	0	0.00	67.20	8	8,665	0.09%
2021/11/24	15	67.27	2	67.30	67.30	13	8,766	0.15%
2021/11/23	5.1	68.00	10	67.55	67.60	-4.9	8,957	-0.06%
2021/11/22	4	68.20	1	68.20	68.30	3	8,989	0.03%
2021/11/19	3	67.53	3	67.60	67.30	0	9,026	0.00%
2021/11/18	10	67.20	10	68.00	67.20	0	9,051	0.00%
2021/11/17	15	66.75	0	0.00	66.90	15	8,947	0.17%
2021/11/16	5	67.00	0	0.00	66.80	5	8,857	0.06%
2021/11/15	9	67.42	6	67.73	68.20	3	8,763	0.03%
2021/11/12	8	66.68	2.5	66.38	66.70	5.5	8,674	0.06%
2021/11/11	3	65.23	6	64.92	64.90	-3	8,625	-0.03%
2021/11/10	12	65.80	5.1	65.99	66.00	6.9	8,639	0.08%
2021/11/09	1	66.50	4	66.60	66.00	-3	8,759	-0.03%
2021/11/08	12	66.11	3	65.83	65.90	9	8,730	0.10%
2021/11/05	7	65.36	4	65.68	65.80	3	8,761	0.03%
2021/11/04	7	65.29	13	65.25	65.20	-6	8,919	-0.07%
2021/11/03	3.1	64.77	9	64.83	65.20	-5.9	9,095	-0.06%
2021/11/02	12	64.43	3	65.30	63.60	9	9,371	0.10%
2021/11/01	11.5	64.72	23	65.20	65.10	-11.5	9,820	-0.12%
2021/10/29	7	64.56	0	0.00	64.30	7	10,157	0.07%
2021/10/28	25	65.21	3	65.27	65.20	22	10,080	0.22%
2021/10/26	2	63.80	1	63.80	63.20	1	10,238	0.01%
2021/10/25	3	62.77	0	0.00	63.10	3	10,223	0.03%
2021/10/22	2	62.85	2	62.25	63.40	0	10,272	0.00%
2021/10/21	1	62.50	4	61.95	62.00	-3	10,391	-0.03%
2021/10/20	1	62.80	0	0.00	62.50	1	10,371	0.01%
2021/10/19	1	62.40	0	0.00	62.60	1	10,431	0.01%
2021/10/18	5	61.92	0	0.00	61.60	5	10,449	0.05%
2021/10/15	3	62.60	0	0.00	62.10	3	10,594	0.03%
2021/10/13	2	61.35	2	61.30	61.00	0	10,799	0.00%
2021/10/12	4	62.13	59	62.11	62.00	-55	10,866	-0.51%
2021/10/08	8	63.73	0	0.00	63.30	8	11,163	0.07%
2021/10/06	1	65.00	1	65.50	64.60	0	11,053	0.00%
2021/10/05	0	0.00	2	64.60	65.40	-2	11,117	-0.02%
2021/10/04	6	65.58	7	65.94	65.00	-1	11,081	-0.01%
2021/10/01	10	67.25	5	66.80	67.30	5	11,063	0.05%
2021/09/30	2	67.80	15	67.50	67.50	-13	11,044	-0.12%
2021/09/29	7	67.41	5	67.10	67.20	2	11,088	0.02%
2021/09/27	1	71.20	2	71.40	70.80	-1	10,972	-0.01%
2021/09/24	6	71.25	3	71.47	71.40	3	10,977	0.03%
2021/09/23	5	70.80	0	0.00	71.00	5	10,987	0.05%
2021/09/22	4	70.50	4	70.25	70.50	0	11,005	0.00%
2021/09/17	5	71.36	1	71.60	71.60	4	11,223	0.04%
2021/09/16	2	72.10	1	71.70	71.80	1	11,224	0.01%
2021/09/15	24	72.42	10	72.60	71.80	14	11,200	0.12%
2021/09/14	4	73.08	0	0.00	72.70	4	11,146	0.04%
2021/09/13	11	73.78	1	74.00	73.70	10	11,062	0.09%
2021/09/10	5	73.86	7	74.43	74.50	-2	11,038	-0.02%
2021/09/09	15	73.53	12	73.57	73.50	3	10,992	0.03%
2021/09/08	11	74.69	4	73.50	73.30	7	10,921	0.06%
2021/09/07	39.2	75.80	8	75.33	74.40	31.2	10,732	0.29%
2021/09/06	118.1	81.89	14	82.28	78.00	104.1	10,307	1.01%	大買/鉅額交易
2021/09/03	4	79.85	9	80.56	81.10	-5	8,879	-0.06%
2021/09/02	4	79.70	10	79.22	79.40	-6	8,739	-0.07%
2021/09/01	8	79.34	2.1	78.87	80.40	5.9	8,616	0.07%
2021/08/31	0.1	76.80	6	76.33	77.10	-5.9	8,442	-0.07%
2021/08/30	3	76.60	13	76.62	77.00	-10	8,363	-0.12%
2021/08/27	26	74.53	7.1	75.08	75.80	18.9	8,235	0.23%
2021/08/26	0.7	73.27	0	0.00	73.70	0.7	8,014	0.01%
2021/08/25	1.1	72.99	11	72.51	72.50	-9.9	7,914	-0.13%
2021/08/24	0	0.00	3	74.00	73.60	-3	7,814	-0.04%
2021/08/23	1	74.60	3	74.43	74.50	-2	7,774	-0.03%
2021/08/20	3	73.10	0	0.00	73.20	3	7,784	0.04%
2021/08/19	2	74.40	16	74.19	73.10	-14	7,799	-0.18%
2021/08/18	30	74.21	9	74.59	75.00	21	7,769	0.27%
2021/08/17	2	73.60	0	0.00	73.60	2	7,721	0.03%
2021/08/16	5	73.20	28	73.12	73.90	-23	7,666	-0.30%
2021/08/13	11	75.45	89	75.29	73.60	-78	7,604	-1.03%
2021/08/12	1	76.60	24	76.72	77.70	-23	7,512	-0.31%
2021/08/11	12	76.96	23	76.49	76.10	-11	7,479	-0.15%
2021/08/10	7	77.36	10	77.51	77.60	-3	7,395	-0.04%
2021/08/09	108	80.70	46	79.55	78.40	62	7,253	0.85%	大買/
2021/08/06	35	80.67	9	80.67	80.90	26	7,024	0.37%
2021/08/05	40	80.43	18	81.09	80.20	22	6,752	0.33%
2021/08/04	28	78.22	23	78.45	79.30	5	6,309	0.08%
2021/08/03	2	75.80	12	75.76	76.00	-10	6,020	-0.17%
2021/08/02	13	75.77	11.5	75.25	75.30	1.5	5,948	0.03%
2021/07/30	6.5	75.00	34	75.00	75.00	-27.5	5,915	-0.46%
2021/07/29	3	72.33	0	0.00	72.70	3	5,731	0.05%
2021/07/28	11	70.82	0	0.00	71.40	11	5,731	0.19%
2021/07/27	0	0.00	5	73.96	73.30	-5	5,775	-0.09%
2021/07/26	5	72.80	1	73.10	72.90	4	5,705	0.07%
2021/07/23	0	0.00	1	72.60	72.10	-1	5,714	-0.02%
2021/07/22	0	0.00	11	71.50	71.40	-11	5,670	-0.19%
2021/07/21	3	70.07	0	0.00	69.70	3	5,620	0.05%
2021/07/20	11	74.80	3	74.50	74.30	8	5,503	0.15%
2021/07/19	14	76.86	8	76.61	76.70	6	5,366	0.11%
2021/07/16	15	77.81	3	77.07	77.70	12	5,334	0.22%
2021/07/15	8.1	77.04	20	76.82	77.20	-11.9	5,233	-0.23%
2021/07/14	8	73.96	29	74.49	74.40	-21	4,848	-0.43%
2021/07/13	8	74.88	12	74.60	73.90	-4	4,873	-0.08%
2021/07/12	8	74.13	13	74.91	74.70	-5	4,849	-0.10%
2021/07/09	6	73.68	17	73.45	72.90	-11	4,783	-0.23%
2021/07/08	0	73.50	11	73.82	73.80	-11	4,827	-0.23%
2021/07/07	10	72.81	2	73.00	73.10	8	4,826	0.17%
2021/07/06	0	0.00	5	73.10	73.30	-5	4,837	-0.10%
2021/07/05	10	72.27	5	72.30	72.50	5	4,784	0.10%
2021/07/02	1	71.10	1	71.30	71.50	0	4,789	0.00%
2021/07/01	1	71.70	2	71.20	71.10	-1	4,861	-0.02%
2021/06/30	5	71.30	2	71.80	72.00	3	4,933	0.06%
2021/06/29	3	72.23	16	72.05	71.90	-13	4,933	-0.26%
2021/06/28	21	72.09	14.5	71.87	72.80	6.5	4,940	0.13%
2021/06/25	12	70.21	13	70.22	70.20	-1	4,782	-0.02%
2021/06/24	3	69.60	0	0.00	70.00	3	4,811	0.06%
2021/06/23	9	69.56	0	0.00	69.60	9	4,879	0.18%
2021/06/22	0	0.00	1	68.90	69.60	-1	4,933	-0.02%
2021/06/21	6.5	68.76	0	0.00	69.10	6.5	4,978	0.13%
2021/06/18	2	69.00	2	70.07	69.00	0	5,103	0.00%
2021/06/16	6	70.23	3	70.57	70.00	3	5,570	0.05%
2021/06/10	3	69.90	0	0.00	70.50	3	6,026	0.05%
2021/06/09	17	69.61	1	70.00	69.20	16	6,028	0.27%
2021/06/08	6	70.17	13	70.42	70.80	-7	6,018	-0.12%
2021/06/04	0	0.00	3	67.80	68.40	-3	6,017	-0.05%
2021/06/02	0	0.00	1	68.30	68.20	-1	6,293	-0.02%
2021/06/01	2	68.15	0	0.00	68.20	2	6,438	0.03%
2021/05/28	1	67.80	6.2	67.55	68.20	-5.2	6,787	-0.08%
2021/05/27	8	66.14	15	66.24	66.00	-7	6,957	-0.10%
2021/05/26	2.2	66.76	1	67.20	67.30	1.2	6,957	0.02%
2021/05/25	3	66.80	0	0.00	66.90	3	7,011	0.04%
2021/05/24	0	0.00	1	64.90	65.10	-1	7,036	-0.01%
2021/05/21	1	64.40	0	0.00	64.50	1	7,126	0.01%
2021/05/20	21	65.40	0	0.00	64.40	21	7,215	0.29%
2021/05/19	4	65.80	2	66.15	66.60	2	7,194	0.03%
2021/05/18	4	65.13	8	65.04	66.50	-4	7,226	-0.06%
2021/05/17	8	62.84	10	62.50	62.80	-2	7,313	-0.03%
2021/05/14	0	0.00	10	66.20	66.60	-10	7,287	-0.14%
2021/05/13	1	63.30	1	65.20	65.20	0	7,294	0.00%
2021/05/12	3	64.93	10	62.50	64.50	-7	7,288	-0.10%
2021/05/11	8	68.56	0	0.00	67.10	8	7,276	0.11%
2021/05/10	1	71.00	0	0.00	71.00	1	7,238	0.01%
2021/05/07	4	70.60	3	70.70	71.00	1	7,429	0.01%
2021/05/06	5	71.62	0	0.00	70.60	5	7,469	0.07%
2021/05/05	3	71.33	3	71.27	70.40	0	7,787	0.00%
2021/05/04	7	72.11	2	72.05	71.60	5	7,862	0.06%
2021/05/03	15	75.23	2	76.65	73.90	13	7,892	0.16%
2021/04/29	0	0.00	1	77.60	77.40	-1	7,910	-0.01%
2021/04/28	2	77.55	6	77.57	78.20	-4	7,975	-0.05%
2021/04/27	1	76.60	1	76.60	76.90	0	8,214	0.00%
2021/04/26	1	76.40	1	76.80	76.90	0	8,350	0.00%
2021/04/23	6	74.98	5	76.10	76.00	1	8,475	0.01%
2021/04/22	11	75.68	3	75.50	75.20	8	8,655	0.09%
2021/04/21	0	0.00	1	77.40	77.50	-1	8,814	-0.01%
2021/04/20	9	76.52	1	77.30	76.60	8	8,958	0.09%
2021/04/19	13	77.23	6	77.47	77.10	7	9,392	0.07%
2021/04/16	3	78.07	4	77.83	77.90	-1	9,443	-0.01%
2021/04/15	2	76.15	13	76.33	76.50	-11	9,484	-0.12%
2021/04/14	7	74.66	13	74.65	75.30	-6	9,628	-0.06%
2021/04/13	10	76.63	8	76.75	76.40	2	9,586	0.02%
2021/04/12	2	77.60	6	77.20	77.50	-4	9,552	-0.04%
2021/04/09	16	77.73	1	77.80	78.00	15	9,547	0.16%
2021/04/08	0	0.00	3	77.97	77.60	-3	9,492	-0.03%
2021/04/07	10	78.21	4	77.73	77.80	6	9,452	0.06%
2021/04/06	3	79.13	11	79.82	79.00	-8	9,396	-0.09%
2021/04/01	5	77.70	4	77.83	78.00	1	9,316	0.01%
2021/03/31	4	78.03	9	78.14	77.70	-5	9,285	-0.05%
2021/03/30	5	77.50	16	77.59	77.80	-11	9,223	-0.12%
2021/03/29	4	76.95	15	76.72	76.70	-11	9,172	-0.12%
2021/03/26	2	76.45	12	76.92	76.70	-10	9,239	-0.11%
2021/03/25	2	76.20	3	76.20	76.10	-1	9,189	-0.01%
2021/03/24	17	75.57	14	75.58	75.50	3	9,144	0.03%
2021/03/23	8	75.71	26	75.75	75.80	-18	9,116	-0.20%
2021/03/22	9	74.98	0	0.00	74.70	9	9,009	0.10%
2021/03/19	29	76.23	14	76.69	76.00	15	8,985	0.17%
2021/03/18	27	76.25	19.4	77.44	77.90	7.6	8,602	0.09%
2021/03/17	2	73.65	2	74.05	73.50	0	8,297	0.00%
2021/03/16	1	73.30	0	0.00	73.70	1	8,465	0.01%
2021/03/15	16	73.18	0	0.00	73.60	16	8,607	0.19%
2021/03/12	14	72.57	2	73.40	72.70	12	8,634	0.14%
2021/03/11	4	72.85	0	0.00	73.10	4	8,692	0.05%
2021/03/09	13	70.62	0	0.00	71.40	13	8,988	0.14%
2021/03/08	8	72.29	1	72.00	72.20	7	8,885	0.08%
2021/03/05	10	73.42	5	73.18	72.70	5	8,795	0.06%
2021/03/04	2	74.10	3	74.20	74.10	-1	8,709	-0.01%
2021/03/03	12	74.33	9	74.63	75.10	3	8,584	0.03%
2021/03/02	4	76.58	6	75.40	75.50	-2	8,370	-0.02%
2021/02/26	3.2	73.71	0	0.00	74.10	3.2	8,284	0.04%
2021/02/25	7.2	75.27	7	74.41	74.50	0.2	8,286	0.00%
2021/02/24	13	74.28	1	74.80	74.40	12	8,260	0.15%
2021/02/23	15	74.55	18.7	74.38	74.40	-3.7	8,214	-0.05%
2021/02/22	13.1	74.92	4.2	74.51	75.50	8.9	8,142	0.11%
2021/02/19	10.1	73.22	4	73.25	73.20	6.1	8,051	0.08%
2021/02/18	2	73.30	0	0.00	73.90	2	8,059	0.02%
2021/02/17	9	73.57	2	73.10	73.50	7	8,050	0.09%
2021/02/05	0	0.00	12	71.45	71.30	-12	7,963	-0.15%
2021/02/03	0.1	71.50	0	0.00	71.20	0.1	8,085	0.00%
2021/02/02	1	71.00	1	72.10	72.40	0	8,171	0.00%
2021/02/01	3.2	69.03	11	68.27	69.50	-7.8	8,259	-0.09%
2021/01/29	11	71.16	13	71.78	69.20	-2	8,380	-0.02%
2021/01/27	13	77.65	15	77.80	75.70	-2	8,077	-0.02%
2021/01/26	2	75.50	4	75.45	75.70	-2	7,652	-0.03%
2021/01/25	21.1	76.77	9	75.90	75.70	12.1	7,537	0.16%
2021/01/22	2.1	74.90	8	75.14	75.40	-6	7,400	-0.08%
2021/01/21	1.1	73.96	8	74.11	74.40	-7	7,308	-0.10%
2021/01/20	11.1	75.49	7	75.06	73.70	4.1	7,247	0.06%
2021/01/19	2	74.90	2	73.95	74.50	0	6,991	0.00%
2021/01/18	10	74.00	10	73.90	73.90	0	6,871	0.00%
2021/01/15	8	73.30	5	73.92	74.50	3	6,733	0.04%
2021/01/14	12	72.42	29	73.44	73.80	-17	6,597	-0.26%
2021/01/13	23	72.19	5	71.96	72.10	18	6,359	0.28%
2021/01/12	8	71.39	19	71.29	70.40	-11	6,189	-0.18%
2021/01/11	1	68.70	12	68.80	69.30	-11	5,733	-0.19%
2021/01/08	3	68.17	1	68.10	68.20	2	5,658	0.04%
2021/01/07	1	67.30	3	68.00	68.00	-2	5,631	-0.04%
2021/01/06	2	67.00	3	67.10	66.30	-1	5,544	-0.02%
2021/01/05	12	66.94	0	0.00	67.40	12	5,529	0.22%
2021/01/04	17	66.84	0	0.00	67.40	17	5,549	0.31%
2020/12/31	0	0.00	5	66.28	66.40	-5	5,526	-0.09%
2020/12/30	3	65.77	15	65.70	65.90	-12	5,566	-0.22%
2020/12/29	1	65.80	1	66.60	65.80	0	5,641	0.00%
2020/12/25	0	0.00	5	66.40	66.20	-5	5,808	-0.09%
2020/12/24	4	66.00	4	66.05	65.70	0	5,943	0.00%
2020/12/23	2	65.80	1	66.10	65.70	1	6,053	0.02%
2020/12/22	7	67.26	15	66.35	66.30	-8	6,265	-0.13%
2020/12/21	1	65.60	1	65.10	66.50	0	6,312	0.00%
2020/12/18	1	65.20	1	65.00	65.00	0	6,562	0.00%
2020/12/17	2	65.80	1	65.50	65.40	1	6,740	0.01%
2020/12/16	1	65.90	2	66.20	66.20	-1	6,843	-0.01%
2020/12/15	5	65.68	1	65.80	65.30	4	6,937	0.06%
2020/12/14	1	68.00	4	67.05	66.90	-3	7,196	-0.04%
2020/12/11	7	67.50	4	66.90	67.40	3	7,464	0.04%
2020/12/10	19	69.39	26	68.50	68.70	-7	7,457	-0.09%
2020/12/09	2	67.30	38	67.42	69.00	-36	7,231	-0.50%
2020/12/08	5	66.16	9	66.24	66.20	-4	7,038	-0.06%
2020/12/07	35	67.59	32	66.63	66.60	3	7,006	0.04%
2020/12/04	29	67.35	27	67.61	67.40	2	6,886	0.03%
2020/12/03	20	66.03	20	65.90	66.20	0	6,546	0.00%
2020/12/02	13	65.42	9	65.14	65.80	4	6,477	0.06%
2020/12/01	3	64.40	3	64.53	65.20	0	6,433	0.00%
2020/11/30	23	64.98	22	64.80	64.30	1	6,390	0.02%
2020/11/27	1	64.70	2	65.10	64.70	-1	6,320	-0.02%
2020/11/26	3	65.20	2	65.10	65.00	1	6,301	0.02%
2020/11/25	9	65.92	15	66.86	65.40	-6	6,267	-0.10%
2020/11/24	6	65.68	37	65.79	65.80	-31	6,159	-0.50%
2020/11/23	0	0.00	3	65.77	65.50	-3	6,145	-0.05%
2020/11/20	5	64.76	3	64.67	64.90	2	6,156	0.03%
2020/11/19	0	0.00	4	64.43	64.50	-4	6,148	-0.07%
2020/11/18	4	65.20	4.2	65.20	64.90	-0.2	6,152	0.00%
2020/11/17	6	65.48	9	65.39	65.30	-3	6,139	-0.05%
2020/11/16	26	64.71	14	65.20	64.70	12	6,165	0.19%
2020/11/13	5	64.88	3	64.87	65.00	2	6,144	0.03%
2020/11/12	4	65.93	5	65.88	65.60	-1	6,125	-0.02%
2020/11/11	0	0.00	29	65.10	65.00	-29	6,016	-0.48%
2020/11/10	10	64.80	3	64.67	64.90	7	5,943	0.12%
2020/11/09	3	64.40	4	64.58	64.20	-1	5,793	-0.02%
2020/11/06	1	63.80	8	63.75	64.00	-7	5,608	-0.12%
2020/11/05	0	0.00	2	62.00	61.90	-2	5,446	-0.04%
2020/11/04	3	62.13	2	62.20	62.30	1	5,425	0.02%
2020/11/03	7	62.60	0	0.00	62.50	7	5,420	0.13%
2020/11/02	0	0.00	1	62.00	62.00	-1	5,444	-0.02%
2020/10/30	0	0.00	1	62.70	62.50	-1	5,478	-0.02%
2020/10/29	0	0.00	1	63.00	63.00	-1	5,497	-0.02%
2020/10/28	5.1	63.29	1	62.90	62.90	4.1	5,606	0.07%
2020/10/27	0	0.00	4	62.30	62.90	-4	5,640	-0.07%
2020/10/26	0	0.00	1	62.10	61.80	-1	5,717	-0.02%
2020/10/22	15	62.54	4	62.55	62.80	11	5,902	0.19%
2020/10/21	10	62.00	0	0.00	61.50	10	5,936	0.17%
2020/10/20	3	61.53	1	61.80	61.70	2	6,041	0.03%
2020/10/16	1	60.90	2	61.10	61.00	-1	6,454	-0.02%
2020/10/15	2	60.70	0	0.00	60.60	2	6,530	0.03%
2020/10/14	3	61.47	0	0.00	61.20	3	6,619	0.05%
2020/10/12	1	62.10	8	62.46	62.60	-7	6,671	-0.10%
2020/10/08	2	62.20	0	0.00	61.90	2	6,657	0.03%
2020/10/07	1	62.70	0	0.00	62.30	1	6,683	0.01%
2020/10/06	5	63.10	0	0.00	62.60	5	6,690	0.07%
2020/10/05	1	62.60	0	0.00	63.50	1	6,769	0.01%
2020/09/30	5	64.00	3	63.60	63.40	2	6,793	0.03%
2020/09/29	0	0.00	6	63.55	63.80	-6	6,767	-0.09%
2020/09/28	3	62.67	2	62.45	62.30	1	6,792	0.01%
2020/09/25	3	61.50	17	63.26	61.70	-14	6,828	-0.21%
2020/09/24	7	63.97	31	64.18	64.50	-24	6,761	-0.35%
2020/09/23	3	64.13	10	64.02	63.70	-7	6,709	-0.10%
2020/09/22	4	63.13	16	62.76	63.10	-12	6,519	-0.18%
2020/09/21	4	62.95	5	62.54	62.40	-1	6,430	-0.02%
2020/09/18	0	0.00	3	62.33	62.10	-3	6,390	-0.05%
2020/09/17	2	62.15	47	62.20	62.10	-45	6,440	-0.70%
2020/09/16	35	60.99	19	60.85	61.00	16	6,182	0.26%
2020/09/15	11	58.64	0	0.00	59.00	11	5,942	0.19%
2020/09/14	10	57.50	0	0.00	57.50	10	5,956	0.17%
2020/09/11	0	0.00	1	56.90	57.20	-1	6,047	-0.02%
2020/09/10	3	57.33	0	0.00	57.20	3	6,092	0.05%
2020/09/09	0	0.00	3	57.10	57.20	-3	6,143	-0.05%
2020/09/08	10	57.40	10	57.10	56.90	0	6,235	0.00%
2020/09/04	1	56.40	0	0.00	56.30	1	6,437	0.02%
2020/09/03	3	56.87	0	0.00	57.00	3	6,538	0.05%
2020/09/01	0	0.00	1	56.00	56.20	-1	6,876	-0.01%
2020/08/27	5	56.90	1	56.80	56.90	4	7,232	0.06%
2020/08/26	1	56.80	8	57.06	57.20	-7	7,295	-0.10%
2020/08/25	1	55.30	0	0.00	55.30	1	7,306	0.01%
2020/08/24	22	55.00	20	55.05	55.00	2	7,378	0.03%
2020/08/21	0	0.00	1	55.30	55.40	-1	7,460	-0.01%
2020/08/20	44	54.93	27	56.36	55.20	17	7,528	0.23%
2020/08/19	30	57.09	28	57.95	57.00	2	7,581	0.03%
2020/08/17	3	58.10	0	0.00	58.60	3	7,938	0.04%
2020/08/14	5	57.36	0	0.00	57.70	5	8,121	0.06%
2020/08/13	1	57.60	0	0.00	57.50	1	8,175	0.01%
2020/08/12	2	57.30	1	57.80	57.40	1	8,237	0.01%
2020/08/11	3	57.90	2	57.80	57.80	1	8,324	0.01%
2020/08/10	1	58.00	0	0.00	58.50	1	8,498	0.01%
2020/08/07	4	58.48	0	0.00	58.30	4	8,783	0.05%
2020/08/06	10	58.77	0	0.00	58.80	10	8,943	0.11%
2020/08/05	2	59.05	0	0.00	59.10	2	9,043	0.02%
2020/08/04	1	59.10	0	0.00	59.00	1	9,170	0.01%
2020/08/03	5	58.44	0	0.00	58.20	5	9,516	0.05%
2020/07/31	4	60.23	7	60.06	59.90	-3	9,528	-0.03%
2020/07/30	11	59.99	9	60.04	60.30	2	9,559	0.02%
2020/07/28	3	57.10	2	57.85	56.70	1	10,312	0.01%
2020/07/27	6	58.47	3	58.13	57.90	3	10,360	0.03%
2020/07/24	11	59.28	5	59.50	59.10	6	10,314	0.06%
2020/07/23	5	60.10	0	0.00	60.20	5	10,247	0.05%
2020/07/22	7	64.64	10	64.60	65.40	-3	10,050	-0.03%
2020/07/21	6	64.83	3	64.63	64.30	3	9,878	0.03%
2020/07/20	11	64.69	1	64.80	64.10	10	9,873	0.10%
2020/07/17	24	65.45	0	0.00	65.30	24	9,864	0.24%
2020/07/16	3	65.73	0	0.00	65.80	3	10,082	0.03%
2020/07/15	0	0.00	3	65.60	65.70	-3	10,334	-0.03%
2020/07/14	4	65.65	0	0.00	65.70	4	10,418	0.04%
2020/07/13	0	0.00	3	65.60	65.80	-3	10,395	-0.03%
2020/07/10	10	65.18	11	65.41	65.10	-1	10,466	-0.01%
2020/07/09	5	66.98	4	67.03	66.90	1	10,336	0.01%
2020/07/08	2	67.45	1	67.10	67.60	1	10,258	0.01%
2020/07/07	4	66.95	33	67.09	66.70	-29	10,186	-0.28%
2020/07/06	13	67.56	2	67.90	68.00	11	10,039	0.11%
2020/07/03	8	66.60	20	66.54	66.90	-12	9,910	-0.12%
2020/07/02	11	65.40	10	65.33	65.90	1	9,817	0.01%
2020/07/01	0	0.00	2.5	64.14	64.30	-2.5	9,704	-0.03%
2020/06/30	3	64.50	5	64.42	64.30	-2	9,635	-0.02%
2020/06/29	2	63.30	15	63.95	64.20	-13	9,556	-0.14%
2020/06/24	2	63.75	15	63.66	64.00	-13	9,483	-0.14%
2020/06/23	2	63.30	6	63.03	63.10	-4	9,367	-0.04%
2020/06/22	6	62.98	15	62.66	62.90	-9	9,351	-0.10%
2020/06/19	2	62.20	0	0.00	62.90	2	9,352	0.02%
2020/06/18	15.5	62.07	2	62.00	62.30	13.5	9,280	0.15%
2020/06/17	1	61.70	0	0.00	61.70	1	9,204	0.01%
2020/06/16	18	61.88	6	61.87	61.90	12	9,236	0.13%
2020/06/15	10	61.85	5	61.32	61.00	5	9,285	0.05%
2020/06/12	8	59.83	10	60.57	61.00	-2	9,248	-0.02%
2020/06/11	4	60.95	17	61.06	60.70	-13	9,251	-0.14%
2020/06/10	3	61.10	3	61.83	62.00	0	9,156	0.00%
2020/06/09	5	62.32	34	62.36	61.90	-29	9,132	-0.32%
2020/06/08	20	62.98	18	63.16	63.10	2	9,098	0.02%
2020/06/05	16	62.30	6	62.62	62.80	10	8,902	0.11%
2020/06/04	5	61.42	6	61.50	61.50	-1	8,719	-0.01%
2020/06/03	5	61.38	50	61.23	61.40	-45	8,688	-0.52%
2020/06/02	3	61.40	6	61.70	61.30	-3	8,577	-0.03%
2020/06/01	3	61.70	1	61.70	61.70	2	8,496	0.02%
2020/05/29	15	61.12	4	61.45	61.40	11	8,429	0.13%
2020/05/28	3	61.47	8	61.15	60.90	-5	8,383	-0.06%
2020/05/27	4	60.98	7	61.21	61.40	-3	8,324	-0.04%
2020/05/26	32	61.01	6	61.08	61.10	26	8,290	0.31%
2020/05/25	3	60.20	3	60.57	60.70	0	8,155	0.00%
2020/05/22	37	60.51	52	60.48	60.20	-15	8,059	-0.19%
2020/05/21	10	59.44	5	59.24	59.70	5	7,789	0.06%
2020/05/20	14	58.52	1	58.50	58.40	13	7,631	0.17%
2020/05/19	2	58.90	2	58.85	58.80	0	7,618	0.00%
2020/05/18	24	58.29	3	58.23	58.20	21	7,609	0.28%
2020/05/15	15	58.99	13	58.87	58.90	2	7,552	0.03%
2020/05/14	25	58.82	13	59.72	58.10	12	7,383	0.16%
2020/05/13	26	60.76	3	60.50	60.80	23	7,110	0.32%
2020/05/12	5	61.10	14	61.16	61.30	-9	6,963	-0.13%
2020/05/11	15	61.57	15	61.68	61.40	0	6,866	0.00%
2020/05/08	57	60.85	111	61.26	60.80	-54	6,743	-0.80%	大賣/
2020/05/07	8	59.33	11	59.37	59.50	-3	6,377	-0.05%
2020/05/06	26	59.27	18	59.32	59.00	8	6,287	0.13%
2020/05/05	25	58.63	10	58.60	59.20	15	6,175	0.24%
2020/05/04	50	58.69	25	58.68	59.00	25	5,859	0.43%
2020/04/30	13	55.45	15	55.87	56.60	-2	5,207	-0.04%
2020/04/29	12	54.21	2	54.30	54.20	10	5,088	0.20%
2020/04/28	1	54.20	2	54.05	54.00	-1	5,101	-0.02%
2020/04/27	9	53.91	3	54.00	54.10	6	5,143	0.12%
2020/04/24	2	53.00	1	52.40	53.00	1	5,093	0.02%
2020/04/23	2	52.40	1	52.60	52.60	1	5,093	0.02%
2020/04/22	4	52.50	2	52.20	52.60	2	5,010	0.04%
2020/04/21	11	54.85	8	53.21	53.10	3	4,869	0.06%
2020/04/20	24	57.49	4	58.15	57.30	20	4,575	0.44%
2020/04/17	40.1	55.15	49	55.58	56.00	-9	4,292	-0.21%
2020/04/16	1	53.33	2	53.90	54.40	-1	4,181	-0.02%
2020/04/15	4	53.80	0	0.00	53.80	4	4,173	0.10%
2020/04/14	0	55.00	2	54.50	54.20	-2	4,077	-0.05%
2020/04/13	2	53.80	0	0.00	53.60	2	4,114	0.05%
2020/04/10	35	53.09	0	0.00	53.00	35	4,166	0.84%
2020/04/09	1	54.20	1	53.20	53.40	0	4,259	0.00%
2020/04/08	0	0.00	2	53.40	53.60	-2	4,296	-0.05%
2020/04/07	1	51.70	5	52.32	52.60	-4	4,269	-0.09%
2020/04/06	2	50.25	0	0.00	50.60	2	4,187	0.05%
2020/04/01	5	49.79	0	0.00	50.10	5	4,187	0.12%
2020/03/31	0	50.00	0	0.00	49.50	0	4,200	0.00%
2020/03/30	0	0.00	1	49.35	49.70	-1	4,167	-0.02%
2020/03/27	1	50.70	0	0.00	50.50	1	4,142	0.02%
2020/03/25	0	0.00	1	49.60	49.40	-1	4,059	-0.02%
2020/03/24	1	46.00	1	46.75	46.75	0	4,033	0.00%
2020/03/23	1	46.10	1	46.00	44.85	0	4,126	0.00%
2020/03/19	2	45.10	0	0.00	45.10	2	4,310	0.05%
2020/03/18	3	50.37	0	0.00	50.10	3	4,301	0.07%
2020/03/17	1	51.00	0	0.00	51.00	1	4,312	0.02%
2020/03/13	15	54.00	0	0.00	54.60	15	4,334	0.35%
2020/03/12	1	56.40	0	0.00	54.70	1	4,346	0.02%
2020/03/11	0	0.00	1	58.30	57.50	-1	4,353	-0.02%
2020/03/10	1	57.40	4	57.30	57.70	-3	4,610	-0.07%
2020/03/09	26	58.44	1	57.90	57.60	25	4,873	0.51%
2020/03/06	1	59.20	1	59.30	59.30	0	4,868	0.00%
2020/03/05	1	59.80	2	59.70	59.80	-1	4,914	-0.02%
2020/03/04	6	58.45	0	0.00	58.90	6	5,013	0.12%
2020/03/03	1	59.00	5	58.80	58.70	-4	5,164	-0.08%
2020/03/02	21	58.69	1	58.20	58.20	20	5,453	0.37%
2020/02/27	10	59.20	0	0.00	58.50	10	5,706	0.18%
2020/02/26	2	59.40	0	0.00	59.30	2	5,731	0.03%
2020/02/24	2	60.00	0	0.00	59.60	2	5,713	0.04%
2020/02/21	3	60.10	0	0.00	60.00	3	5,704	0.05%
2020/02/20	10	60.30	0	0.00	60.40	10	5,729	0.17%
2020/02/19	6	60.48	1	60.30	60.30	5	5,715	0.09%
2020/02/18	1	61.00	0	0.00	60.50	1	5,718	0.02%
2020/02/17	4	61.45	2	62.00	61.10	2	5,721	0.03%
2020/02/14	1	61.30	6	62.05	61.70	-5	5,692	-0.09%
2020/02/13	5	61.70	0	0.00	61.00	5	5,677	0.09%
2020/02/12	2	62.05	8	61.99	62.00	-6	5,655	-0.11%
2020/02/11	4	61.35	0	0.00	61.50	4	5,653	0.07%
2020/02/10	2	60.00	1	60.00	60.00	1	5,684	0.02%
2020/02/03	0	0.00	2	58.10	59.40	-2	6,032	-0.03%
2020/01/30	10	61.58	5	60.24	60.30	5	6,060	0.08%
2020/01/20	2	65.70	0	0.00	65.60	2	5,989	0.03%
2020/01/17	3	65.40	0	0.00	65.70	3	6,026	0.05%
2020/01/16	3	66.07	10	65.40	65.80	-7	6,075	-0.12%
2020/01/15	1	66.60	5	66.80	66.60	-4	6,115	-0.07%
2020/01/14	1	66.50	0	0.00	66.50	1	6,184	0.02%
2020/01/13	9	66.18	7	66.50	66.10	2	6,246	0.03%
2020/01/09	0	0.00	7	65.27	65.50	-7	6,358	-0.11%
2020/01/08	5	64.00	0	0.00	64.00	5	6,401	0.08%
2020/01/07	5	64.10	1	64.40	64.30	4	6,423	0.06%
2020/01/06	0	0.00	31	64.83	64.80	-31	6,394	-0.48%
2020/01/03	1	68.60	2	67.20	67.20	-1	6,405	-0.02%
2020/01/02	0	0.00	2	68.20	68.40	-2	6,381	-0.03%
2019/12/31	0	0.00	3	67.30	67.20	-3	6,322	-0.05%
2019/12/27	3	67.50	5	67.58	67.70	-2	6,366	-0.03%
2019/12/26	0	0.00	3	67.13	67.20	-3	6,365	-0.05%
2019/12/25	0	0.00	1	66.20	66.70	-1	6,378	-0.02%
2019/12/24	3	65.70	7	65.93	65.70	-4	6,444	-0.06%
2019/12/23	0	0.00	2	66.80	66.20	-2	6,485	-0.03%
2019/12/20	6	66.63	8	67.23	66.80	-2	6,508	-0.03%
2019/12/19	2	67.15	41	67.30	67.30	-39	6,508	-0.60%
2019/12/18	1	67.60	7	68.11	67.50	-6	6,518	-0.09%
2019/12/17	2	67.00	34	67.29	67.20	-32	6,526	-0.49%
2019/12/16	3	67.00	11	67.44	66.40	-8	6,471	-0.12%
2019/12/13	3	65.00	2	65.10	66.10	1	6,351	0.02%
2019/12/12	4	65.73	5	65.96	65.30	-1	6,471	-0.02%
2019/12/11	6	65.22	1	66.00	65.80	5	6,678	0.07%
2019/12/10	5	66.02	3	65.90	66.10	2	6,612	0.03%
2019/12/09	0	0.00	3	65.93	66.10	-3	6,643	-0.05%
2019/12/06	8	65.41	14	65.48	65.00	-6	6,611	-0.09%
2019/12/05	4	65.55	13	65.45	65.50	-9	6,614	-0.14%
2019/12/04	5	63.94	28	63.81	63.90	-23	6,409	-0.36%
2019/12/03	0	0.00	1	62.50	62.50	-1	6,279	-0.02%
2019/12/02	5	62.20	1	62.30	62.30	4	6,303	0.06%
2019/11/29	6	63.07	3	63.33	62.80	3	6,357	0.05%
2019/11/28	10	63.35	21	63.15	63.40	-11	6,317	-0.17%
2019/11/27	17	61.04	18	62.66	62.60	-1	6,228	-0.02%
2019/11/26	6	62.47	9	62.94	62.30	-3	5,915	-0.05%
2019/11/25	6	61.22	0	0.00	61.90	6	5,640	0.11%
2019/11/22	0	0.00	1	60.50	60.50	-1	5,624	-0.02%
2019/11/21	12	60.32	1	60.10	60.60	11	5,689	0.19%
2019/11/20	1	60.20	0	0.00	60.30	1	5,715	0.02%
2019/11/19	1	60.60	0	0.00	60.60	1	5,754	0.02%
2019/11/15	1	61.20	2	60.85	61.50	-1	5,763	-0.02%
2019/11/14	13	60.10	1	60.00	60.00	12	5,750	0.21%
2019/11/12	2	60.30	0	0.00	60.30	2	5,779	0.03%
2019/11/08	2	61.10	1	61.10	61.10	1	5,824	0.02%
2019/11/07	2	61.00	1	60.80	60.70	1	5,840	0.02%
2019/11/06	5	61.50	0	0.00	61.60	5	5,802	0.09%
2019/11/05	13	62.64	2	62.50	62.20	11	5,800	0.19%
2019/11/04	13	62.60	37	62.47	62.60	-24	5,761	-0.42%
2019/11/01	1	61.00	2	61.20	61.10	-1	5,616	-0.02%
2019/10/30	3	60.10	0	0.00	60.70	3	5,858	0.05%
2019/10/29	9	60.31	0	0.00	59.90	9	5,913	0.15%
2019/10/28	2	61.55	2	61.20	61.20	0	5,865	0.00%
2019/10/25	6	61.43	4	61.43	61.20	2	5,863	0.03%
2019/10/24	3	61.70	0	0.00	62.00	3	5,906	0.05%
2019/10/23	2	61.00	5	61.08	61.10	-3	5,934	-0.05%
2019/10/22	1	60.60	2	60.65	60.30	-1	5,994	-0.02%
2019/10/21	5	59.94	7	59.57	60.60	-2	6,022	-0.03%
2019/10/18	2	59.30	155	59.50	59.60	-153	6,050	-2.53%	大賣/鉅額交易
2019/10/17	2	58.10	0	0.00	58.50	2	6,041	0.03%
2019/10/16	5	58.24	0	0.00	57.50	5	6,184	0.08%
2019/10/15	3	57.90	1	58.10	57.70	2	6,207	0.03%
2019/10/14	3	57.87	0	0.00	57.30	3	6,316	0.05%
2019/10/08	51	57.99	0	0.00	57.50	51	6,326	0.81%
2019/10/07	3	59.17	1	59.00	59.10	2	6,446	0.03%
2019/10/04	2	59.10	2	59.05	59.20	0	6,556	0.00%
2019/10/03	2	59.25	0	0.00	58.90	2	6,588	0.03%
2019/10/02	2	58.90	1	59.20	59.20	1	6,596	0.02%
2019/10/01	10	58.06	0	0.00	58.40	10	6,620	0.15%
2019/09/27	20	57.46	12	57.58	57.50	8	6,683	0.12%
2019/09/26	94	58.71	0	0.00	58.10	94	6,755	1.39%
2019/09/25	12	58.43	1	58.40	58.40	11	6,888	0.16%
2019/09/24	11	59.20	1	58.80	58.80	10	7,255	0.14%
2019/09/23	0	0.00	2	58.60	58.60	-2	7,281	-0.03%
2019/09/20	16	58.86	14	59.00	58.50	2	7,282	0.03%
2019/09/19	1	60.00	0	0.00	59.80	1	7,180	0.01%
2019/09/18	2	59.75	0	0.00	59.70	2	7,220	0.03%
2019/09/17	4	59.68	4	59.68	59.50	0	7,192	0.00%
2019/09/16	24	61.48	4	61.28	61.00	20	7,126	0.28%
2019/09/12	7	63.57	7	63.84	63.40	0	7,180	0.00%
2019/09/11	0	0.00	31	62.90	63.50	-31	7,329	-0.42%
2019/09/10	4	63.08	3	63.00	63.00	1	7,299	0.01%
2019/09/09	10	64.38	9	63.53	63.20	1	7,261	0.01%
2019/09/06	5	64.60	7	64.71	64.30	-2	7,277	-0.03%
2019/09/05	18	64.52	108	64.60	64.10	-90	7,245	-1.24%	大賣/
2019/09/04	1	63.80	1	63.90	63.80	0	7,168	0.00%
2019/09/03	1	63.40	3	63.50	63.40	-2	7,294	-0.03%
2019/09/02	0	0.00	11	62.68	62.80	-11	7,328	-0.15%
2019/08/30	2	62.50	1	62.40	62.60	1	7,377	0.01%
2019/08/29	2	61.30	1	61.30	61.20	1	7,448	0.01%
2019/08/28	31	60.80	7	60.70	60.90	24	7,596	0.32%
2019/08/27	3	60.80	0	0.00	60.50	3	7,664	0.04%
2019/08/26	2	60.80	0	0.00	60.60	2	7,810	0.03%
2019/08/23	1	62.20	3	62.20	62.30	-2	7,845	-0.03%
2019/08/22	2	62.50	2	61.90	61.90	0	7,863	0.00%
2019/08/21	2	62.00	3	62.30	62.20	-1	7,882	-0.01%
2019/08/20	12	63.14	5	63.30	62.50	7	8,046	0.09%
2019/08/19	5	62.70	0	0.00	63.20	5	8,193	0.06%
2019/08/16	30	61.40	5	62.22	62.00	25	8,637	0.29%
2019/08/15	23	61.11	0	0.00	61.20	23	8,810	0.26%
2019/08/14	4	62.30	1	62.00	62.10	3	9,019	0.03%
2019/08/13	6	61.90	2	62.00	61.60	4	9,115	0.04%
2019/08/12	40	62.29	5	62.50	62.50	35	9,207	0.38%
2019/08/08	3	62.40	2	62.40	62.40	1	9,224	0.01%
2019/08/07	4	61.85	0	0.00	61.80	4	9,268	0.04%
2019/08/06	1	60.60	1	59.90	61.20	0	9,323	0.00%
2019/08/05	5	60.88	1	60.70	61.10	4	9,370	0.04%
2019/08/02	16	60.76	25	60.90	60.80	-9	9,463	-0.10%
2019/08/01	3	63.27	0	0.00	63.00	3	9,370	0.03%
2019/07/31	0	0.00	5	63.26	63.10	-5	9,303	-0.05%
2019/07/30	1	65.10	0	0.00	63.30	1	9,468	0.01%
2019/07/29	2	64.90	4	65.00	64.80	-2	9,725	-0.02%
2019/07/26	7	64.41	0	0.00	64.60	7	10,007	0.07%
2019/07/25	4	64.43	1	64.70	64.70	3	10,123	0.03%
2019/07/24	1	67.40	15	67.61	67.30	-14	10,078	-0.14%
2019/07/23	3	67.37	12	67.18	67.50	-9	9,997	-0.09%
2019/07/22	5	67.00	7	67.26	67.30	-2	10,012	-0.02%
2019/07/19	15	66.02	13	65.94	66.40	2	10,063	0.02%
2019/07/18	10	65.27	68	66.33	65.10	-58	10,122	-0.57%
2019/07/17	1	66.30	0	0.00	67.00	1	10,026	0.01%
2019/07/16	22	66.99	22	67.25	67.00	0	10,032	0.00%
2019/07/15	11	65.90	0	0.00	66.00	11	9,885	0.11%
2019/07/12	2	65.60	1	65.50	65.50	1	9,921	0.01%
2019/07/11	17	65.70	3	66.87	65.50	14	9,976	0.14%
2019/07/10	0	0.00	10	64.79	64.80	-10	9,919	-0.10%
2019/07/09	11	64.70	0	0.00	64.70	11	9,934	0.11%
2019/07/08	0	0.00	1	65.00	65.00	-1	10,023	-0.01%
2019/07/05	1	64.80	0	0.00	64.90	1	10,056	0.01%
2019/07/04	2	64.65	1	64.00	64.80	1	10,070	0.01%
2019/07/03	2	64.50	10	64.80	64.60	-8	10,040	-0.08%
2019/07/02	3	65.33	13	65.25	65.60	-10	9,969	-0.10%
2019/07/01	24	64.29	6	63.82	64.90	18	9,925	0.18%
2019/06/28	12	60.85	3	60.77	60.50	9	9,612	0.09%
2019/06/27	42	61.45	5	61.54	61.50	37	9,646	0.38%
2019/06/26	2	60.30	2	60.80	60.80	0	9,660	0.00%
2019/06/25	8	60.19	2	60.20	60.40	6	9,666	0.06%
2019/06/24	1	61.20	0	0.00	61.10	1	9,635	0.01%
2019/06/21	10	61.62	32	61.71	60.80	-22	9,674	-0.23%
2019/06/20	23	61.66	21	60.33	61.80	2	9,584	0.02%
2019/06/19	20	58.93	11	58.85	59.20	9	9,430	0.10%
2019/06/18	2	57.40	0	0.00	57.00	2	9,376	0.02%
2019/06/14	8	56.56	0	0.00	56.30	8	9,938	0.08%
2019/06/13	1	58.10	5	58.00	58.10	-4	9,936	-0.04%
2019/06/12	1	57.30	1	57.40	58.00	0	9,981	0.00%
2019/06/11	6	58.22	13	58.56	57.30	-7	9,965	-0.07%
2019/06/10	0	0.00	15	57.19	57.60	-15	9,804	-0.15%
2019/06/06	9	55.12	0	0.00	55.10	9	9,743	0.09%
2019/06/05	0	0.00	8	56.93	56.60	-8	9,652	-0.08%
2019/06/04	2	56.75	5	56.56	55.80	-3	9,555	-0.03%
2019/06/03	1	57.60	7	57.47	57.30	-6	9,476	-0.06%
2019/05/31	16	58.38	14	58.34	58.30	2	9,479	0.02%
2019/05/30	2	56.00	0	0.00	56.00	2	9,417	0.02%
2019/05/29	1	55.10	0	0.00	55.10	1	9,420	0.01%
2019/05/28	1	54.60	0	0.00	54.60	1	9,400	0.01%
2019/05/27	13	54.55	2	54.60	54.70	11	9,378	0.12%
2019/05/24	28	55.99	21	56.72	55.60	7	9,242	0.08%
2019/05/23	38	55.86	18	55.96	55.60	20	9,259	0.22%
2019/05/22	19	62.61	7	63.47	61.60	12	8,835	0.14%
2019/05/21	12	62.06	0	0.00	62.70	12	8,704	0.14%
2019/05/20	1	64.20	15	63.00	63.00	-14	8,563	-0.16%
2019/05/17	5	65.00	0	0.00	64.80	5	8,522	0.06%
2019/05/16	6	67.20	0	0.00	67.30	6	8,512	0.07%
2019/05/15	5	69.38	2	69.40	68.80	3	8,547	0.04%
2019/05/14	4	67.55	4	67.85	68.20	0	8,587	0.00%
2019/05/13	2	68.15	1	69.60	67.60	1	8,553	0.01%
2019/05/10	11	69.96	1	69.30	70.30	10	8,577	0.12%
2019/05/09	2	71.60	0	0.00	71.70	2	8,565	0.02%
2019/05/08	5	71.90	2	72.40	72.10	3	8,627	0.03%
2019/05/07	5	73.26	6	73.67	73.00	-1	8,588	-0.01%
2019/05/06	10	71.38	5	71.60	72.10	5	8,464	0.06%
2019/05/03	1	73.40	2	72.85	72.70	-1	8,301	-0.01%
2019/05/02	1	72.20	0	0.00	71.30	1	8,258	0.01%
2019/04/30	6	69.37	0	0.00	70.00	6	8,171	0.07%
2019/04/29	2	70.00	0	0.00	70.10	2	8,247	0.02%
2019/04/26	0	0.00	8	71.89	71.30	-8	8,221	-0.10%
2019/04/25	4	72.85	3	72.40	72.50	1	8,158	0.01%
2019/04/24	0	0.00	9	72.00	71.20	-9	8,092	-0.11%
2019/04/23	0	0.00	1	70.00	70.30	-1	8,014	-0.01%
2019/04/19	1	69.80	0	0.00	69.60	1	7,859	0.01%
2019/04/18	1	70.50	12	69.52	69.40	-11	7,908	-0.14%
2019/04/17	2	71.50	0	0.00	71.50	2	7,871	0.03%
2019/04/16	0	0.00	1	68.50	71.00	-1	7,812	-0.01%
2019/04/15	21	68.49	23	68.71	69.00	-2	7,722	-0.03%
2019/04/12	13	71.35	31	70.65	69.20	-18	7,806	-0.23%
2019/04/11	2	72.25	11	72.94	72.10	-9	7,751	-0.12%
2019/04/09	4	72.08	0	0.00	72.20	4	7,665	0.05%
2019/04/08	11	73.32	6	73.77	73.10	5	7,654	0.07%
2019/04/03	19	73.56	0	0.00	73.50	19	7,618	0.25%
2019/04/02	1	73.10	0	0.00	72.00	1	7,558	0.01%
2019/04/01	0	0.00	6	72.73	72.50	-6	7,552	-0.08%
2019/03/29	0	0.00	1	71.30	71.00	-1	7,477	-0.01%
2019/03/28	1	70.90	0	0.00	70.60	1	7,486	0.01%
2019/03/27	1	71.20	0	0.00	71.10	1	7,489	0.01%
2019/03/26	13	71.08	0	0.00	71.00	13	7,478	0.17%
2019/03/25	0	0.00	7	70.99	71.20	-7	7,445	-0.09%
2019/03/22	16	72.65	4	72.60	72.30	12	7,390	0.16%
2019/03/21	4	75.45	2	75.70	75.00	2	7,272	0.03%
2019/03/20	7	75.60	9	75.81	75.50	-2	7,225	-0.03%
2019/03/19	1	75.30	17	74.35	75.30	-16	7,156	-0.22%
2019/03/18	5	70.02	5	69.64	70.00	0	6,847	0.00%
2019/03/15	0	0.00	1	70.20	69.10	-1	6,800	-0.01%
2019/03/14	0	0.00	3	69.20	69.00	-3	6,800	-0.04%
2019/03/13	1	68.10	16	68.20	68.50	-15	6,946	-0.22%
2019/03/12	2	69.10	1	69.20	68.20	1	7,133	0.01%
2019/03/11	2	68.00	0	0.00	68.20	2	7,398	0.03%
2019/03/08	14	67.50	0	0.00	67.50	14	7,518	0.19%
2019/03/07	1	67.40	1	67.80	67.80	0	7,544	0.00%
2019/03/06	13	68.61	6	68.57	68.00	7	7,654	0.09%
2019/03/05	5	68.16	1	68.70	68.20	4	7,669	0.05%
2019/03/04	14	67.36	10	67.20	67.20	4	7,760	0.05%
2019/02/27	10	67.40	10	67.50	67.50	0	7,709	0.00%
2019/02/25	21	68.17	20	68.10	68.10	1	7,671	0.01%
2019/02/22	1	68.80	5	68.84	67.80	-4	7,692	-0.05%
2019/02/21	5	66.24	13	66.37	66.90	-8	7,593	-0.11%
2019/02/20	20	66.13	3	66.00	66.00	17	7,611	0.22%
2019/02/19	7	66.37	0	0.00	65.80	7	7,634	0.09%
2019/02/18	8	67.18	1	68.10	66.80	7	7,680	0.09%
2019/02/15	2	68.65	0	0.00	68.50	2	7,661	0.03%
2019/02/14	1	68.20	0	0.00	68.00	1	7,634	0.01%
2019/02/13	8	66.59	4	67.00	67.00	4	7,649	0.05%
2019/02/12	0	0.00	2	68.55	67.80	-2	7,629	-0.03%
2019/02/11	1	67.70	1	68.00	67.80	0	7,714	0.00%
2019/01/30	1	66.00	0	0.00	66.00	1	7,873	0.01%
2019/01/29	1	64.60	6	65.03	65.40	-5	7,934	-0.06%
2019/01/25	3	63.40	3	63.80	63.40	0	8,103	0.00%
2019/01/24	1	63.70	12	62.53	63.90	-11	8,265	-0.13%
2019/01/23	20	61.62	2	62.05	61.70	18	8,199	0.22%
2019/01/22	10	65.20	7	64.89	65.10	3	7,988	0.04%
2019/01/21	0	0.00	4	64.33	64.30	-4	7,936	-0.05%
2019/01/18	0	0.00	4	62.60	62.70	-4	7,898	-0.05%
2019/01/17	2	62.10	2	61.80	61.80	0	7,972	0.00%
2019/01/16	2	62.90	9	63.04	63.50	-7	7,960	-0.09%
2019/01/15	0	0.00	2	62.00	62.30	-2	7,913	-0.03%
2019/01/11	1	60.80	1	61.50	60.90	0	7,973	0.00%
2019/01/10	2	61.00	7	60.64	61.40	-5	7,984	-0.06%
2019/01/09	13	59.93	9	60.24	60.30	4	8,001	0.05%
2019/01/08	0	0.00	3	58.10	58.00	-3	7,992	-0.04%
2019/01/07	11	57.77	1	58.10	57.50	10	7,979	0.13%
2019/01/04	8	57.06	0	0.00	56.40	8	8,016	0.10%
2019/01/03	4	60.65	1	59.80	59.80	3	8,023	0.04%
2019/01/02	0	0.00	5	62.38	61.90	-5	7,968	-0.06%
2018/12/27	10	61.91	7	61.93	61.80	3	8,236	0.04%
2018/12/26	0	0.00	4	60.95	60.80	-4	8,213	-0.05%
2018/12/25	9	60.13	4	60.30	60.10	5	8,312	0.06%
2018/12/24	1	62.50	1	63.00	62.30	0	8,307	0.00%
2018/12/22	0	0.00	2	62.60	62.50	-2	8,295	-0.02%
2018/12/21	0	0.00	4	61.95	62.80	-4	8,358	-0.05%
2018/12/19	1	61.60	1	60.80	60.80	0	8,554	0.00%
2018/12/18	0	0.00	2	61.30	61.30	-2	8,578	-0.02%
2018/12/17	3	60.73	2	60.60	61.10	1	8,657	0.01%
2018/12/14	4	60.70	2	60.60	60.60	2	8,772	0.02%
2018/12/13	2	62.00	0	0.00	61.50	2	8,770	0.02%
2018/12/12	7	62.81	6	62.67	62.00	1	8,743	0.01%
2018/12/11	1	61.30	3	61.07	61.50	-2	8,564	-0.02%
2018/12/10	1	59.30	1	60.00	60.00	0	8,563	0.00%
2018/12/07	10	59.20	14	59.51	59.10	-4	8,575	-0.05%
2018/12/06	5	58.96	0	58.80	58.20	5	8,607	0.06%
2018/12/05	7	62.76	2	62.60	62.60	5	8,527	0.06%
2018/12/04	2	63.45	8	62.86	63.10	-6	8,441	-0.07%
2018/12/03	8	61.04	8	61.03	61.00	0	8,220	0.00%
2018/11/30	11	60.50	14	59.94	59.50	-3	8,169	-0.04%
2018/11/29	2	60.15	0	0.00	59.90	2	8,257	0.02%
2018/11/28	2	58.26	1	58.00	59.00	1	8,210	0.01%
2018/11/27	4	57.00	13	58.13	58.20	-9	8,238	-0.11%
2018/11/26	4	55.50	1	55.60	55.50	3	8,183	0.04%
2018/11/23	2	54.10	0	0.00	54.10	2	8,415	0.02%
2018/11/22	1	54.50	9	55.51	54.50	-8	8,620	-0.09%
2018/11/21	2	54.75	0	0.00	55.10	2	8,614	0.02%
2018/11/20	6	54.75	5	53.66	55.80	1	8,547	0.01%
2018/11/19	1	54.80	2	54.10	54.10	-1	8,406	-0.01%
2018/11/16	8	55.71	3	55.87	54.80	5	8,349	0.06%
2018/11/15	8	55.41	17	54.73	55.90	-9	8,243	-0.11%
2018/11/14	8	54.24	0	0.00	53.50	8	8,119	0.10%
2018/11/13	2	53.35	0	0.00	54.00	2	8,069	0.02%
2018/11/12	1	54.00	1	54.10	54.10	0	8,012	0.00%
2018/11/09	1	54.40	2	55.15	54.60	-1	7,979	-0.01%
2018/11/08	4	54.35	10	54.28	53.80	-6	7,904	-0.08%
2018/11/07	16	55.12	0	0.00	54.80	16	7,787	0.21%
2018/11/06	5	56.42	1	58.10	56.10	4	7,650	0.05%
2018/11/05	2	61.15	2	62.15	59.30	0	7,507	0.00%
2018/11/02	1	60.80	3	60.60	61.40	-2	7,391	-0.03%
2018/11/01	1	59.10	6	60.30	61.10	-5	7,228	-0.07%
2018/10/31	0	0.00	1	57.00	56.80	-1	6,983	-0.01%
2018/10/30	1	54.60	1	55.50	56.50	0	6,977	0.00%
2018/10/29	2	53.50	2	54.10	55.30	0	6,984	0.00%
2018/10/26	3	52.20	5	52.60	52.80	-2	6,996	-0.03%
2018/10/24	0	0.00	1	59.20	58.00	-1	6,925	-0.01%
2018/10/22	0	0.00	5	57.70	59.70	-5	6,896	-0.07%
2018/10/18	5	57.20	0	0.00	57.20	5	6,855	0.07%
2018/10/17	11	56.60	4	56.80	56.80	7	6,934	0.10%
2018/10/12	0	0.00	2	55.85	56.60	-2	7,000	-0.03%
2018/10/11	2	51.40	6	53.27	54.10	-4	7,002	-0.06%
2018/10/09	0	0.00	1	55.00	54.40	-1	6,935	-0.01%
2018/10/05	1	56.10	5	55.66	55.10	-4	7,012	-0.06%
2018/10/03	3	59.30	20	58.80	58.80	-17	7,203	-0.24%
2018/10/02	0	0.00	1	60.80	61.20	-1	7,209	-0.01%
2018/10/01	2	61.00	5	60.50	60.70	-3	7,363	-0.04%
2018/09/28	3	59.20	1	59.90	59.00	2	7,398	0.03%
2018/09/27	2	59.20	0	0.00	59.00	2	7,422	0.03%
2018/09/21	2	60.70	1	60.10	61.00	1	7,262	0.01%
2018/09/20	20	61.50	24	61.11	61.00	-4	7,221	-0.06%
2018/09/19	12	64.07	10	63.10	63.10	2	7,113	0.03%
2018/09/18	13	64.87	10	64.20	64.20	3	7,138	0.04%
2018/09/17	0	0.00	1	65.80	65.90	-1	7,262	-0.01%
2018/09/14	1	66.00	2	66.40	65.80	-1	7,265	-0.01%
2018/09/13	31	65.27	30	65.60	65.60	1	7,211	0.01%
2018/09/12	12	66.53	10	67.50	65.20	2	7,151	0.03%
2018/09/11	33	65.70	33	67.49	67.50	0	7,060	0.00%
2018/09/10	21	65.90	22	65.91	66.00	-1	6,972	-0.01%
2018/09/07	3	68.50	6	69.38	68.40	-3	6,897	-0.04%
2018/09/06	2	70.50	2	68.65	70.20	0	6,824	0.00%
2018/09/05	2	69.80	7	70.03	70.00	-5	6,777	-0.07%
2018/09/04	10	70.13	6	70.15	70.30	4	6,672	0.06%
2018/09/03	0	0.00	1	69.80	68.50	-1	6,594	-0.02%
2018/08/31	21	70.25	2	69.55	70.30	19	6,509	0.29%
2018/08/30	10	68.99	31	68.98	68.80	-21	6,386	-0.33%
2018/08/29	12	67.40	2	67.60	67.90	10	6,219	0.16%
2018/08/24	1	63.80	0	0.00	64.40	1	6,091	0.02%
2018/08/23	2	64.70	1	64.70	64.50	1	6,137	0.02%
2018/08/22	2	64.00	0	0.00	64.00	2	6,177	0.03%
2018/08/17	0.9	65.20	0	0.00	64.00	0.9	6,465	0.01%
2018/08/16	1	62.50	2	61.90	64.90	-1	6,473	-0.02%
2018/08/15	2	63.50	7	63.51	63.30	-5	6,466	-0.08%
2018/08/13	6	66.58	5	64.50	63.50	1	6,418	0.02%
2018/08/10	23	66.75	0	0.00	66.90	23	6,285	0.37%
2018/08/08	2	66.40	0	0.00	65.80	2	6,234	0.03%
2018/08/06	2	67.60	25	67.98	67.90	-23	6,283	-0.37%
2018/08/03	21	65.82	0	0.00	66.90	21	6,323	0.33%
2018/08/02	7	65.59	0	0.00	65.00	7	6,316	0.11%
2018/07/31	2	65.75	0	0.00	65.80	2	6,390	0.03%
2018/07/30	2	66.35	0	0.00	66.30	2	6,429	0.03%
2018/07/27	1	67.20	5	67.34	67.50	-4	6,464	-0.06%
2018/07/26	2	67.40	0	0.00	67.30	2	6,523	0.03%
2018/07/24	3	67.40	4	68.78	68.30	-1	6,579	-0.02%
2018/07/23	2	67.15	32	67.25	67.00	-30	6,593	-0.45%
2018/07/20	2	69.50	0	0.00	67.60	2	6,600	0.03%
2018/07/19	0	0.00	3	68.93	69.20	-3	6,575	-0.05%
2018/07/18	0	0.00	6	68.92	68.70	-6	6,582	-0.09%
2018/07/17	5	68.80	10	68.50	68.60	-5	6,553	-0.08%
2018/07/16	8	67.56	23	68.05	67.20	-15	6,443	-0.23%
2018/07/13	3	67.03	5	67.50	67.00	-2	6,415	-0.03%
2018/07/12	13	67.75	6	67.90	66.60	7	6,459	0.11%
2018/07/10	12	66.74	21	66.75	67.00	-9	6,380	-0.14%
2018/07/09	12	66.49	14	66.06	66.90	-2	6,331	-0.03%
2018/07/06	4	63.90	0	0.00	63.00	4	6,209	0.06%
2018/07/04	22	65.51	0	0.00	64.40	22	6,281	0.35%
2018/07/03	3	63.90	0	0.00	63.50	3	6,254	0.05%
2018/07/02	0	0.00	2	64.30	63.30	-2	6,272	-0.03%
2018/06/29	0	0.00	2	62.50	63.30	-2	6,310	-0.03%
2018/06/28	2	60.20	0	0.00	60.10	2	6,260	0.03%
2018/06/27	1	60.30	1	61.20	60.60	0	6,340	0.00%
2018/06/26	6	60.52	1	60.20	60.10	5	6,554	0.08%
2018/06/25	1	63.50	1.1	64.05	63.70	-0.1	6,651	0.00%
2018/06/19	10	62.80	0	0.00	62.80	10	7,201	0.14%
2018/06/15	2	63.90	0	0.00	64.50	2	7,260	0.03%
2018/06/14	6	63.67	2	63.85	64.30	4	7,251	0.06%
2018/06/13	1	63.80	0	0.00	63.50	1	7,270	0.01%
2018/06/11	1	64.70	0	0.00	64.50	1	7,459	0.01%
2018/06/06	1	66.80	7	66.57	66.10	-6	7,722	-0.08%
2018/05/31	0	0.00	10	63.70	63.00	-10	7,887	-0.13%
2018/05/29	32	67.34	2	66.40	64.90	30	8,167	0.37%
2018/05/28	1	64.60	0	0.00	65.30	1	8,128	0.01%
2018/05/25	10	64.83	7	63.87	65.00	3	8,205	0.04%
2018/05/23	1	65.30	0	0.00	62.60	1	8,792	0.01%
2018/05/18	2	64.10	1	64.00	64.00	1	8,955	0.01%
2018/05/14	0	0.00	2	62.95	64.40	-2	9,308	-0.02%
2018/05/11	1	60.80	1	62.00	62.00	0	9,289	0.00%
2018/05/10	1	59.90	0	0.00	60.70	1	9,225	0.01%
2018/05/09	5	59.44	2	60.60	60.20	3	9,260	0.03%
2018/05/08	0	0.00	1	58.10	59.80	-1	9,247	-0.01%
2018/05/07	2	57.60	0	0.00	57.00	2	9,287	0.02%
2018/05/04	1	59.20	0	0.00	58.80	1	9,340	0.01%
2018/05/03	5	60.12	0	0.00	59.00	5	9,347	0.05%
2018/05/02	7	62.06	2	61.65	62.60	5	9,378	0.05%
2018/04/30	1	58.40	0	0.00	59.30	1	9,381	0.01%
2018/04/27	5	57.08	1	57.10	57.60	4	9,469	0.04%
2018/04/24	1	61.20	2	58.80	61.10	-1	9,726	-0.01%
2018/04/23	0	0.00	1	62.80	62.30	-1	9,687	-0.01%
2018/04/18	0	0.00	10	64.88	63.70	-10	10,150	-0.10%
2018/04/17	3	64.50	5	64.56	64.50	-2	10,495	-0.02%
2018/04/16	7	62.26	0	0.00	62.00	7	10,372	0.07%
2018/04/11	5	64.00	0	0.00	63.30	5	10,183	0.05%
2018/04/10	1	63.00	1	64.50	63.00	0	10,095	0.00%
2018/04/09	1	63.80	0	0.00	64.20	1	9,980	0.01%
2018/04/02	11	66.53	0	0.00	66.30	11	9,875	0.11%
2018/03/30	1	68.50	1	67.30	67.30	0	9,954	0.00%
2018/03/29	0	0.00	15	66.79	68.50	-15	10,020	-0.15%
2018/03/28	15	62.53	15	63.83	64.00	0	9,747	0.00%
2018/03/27	3	65.57	1	64.60	65.40	2	9,494	0.02%
2018/03/26	3	66.83	0	0.00	66.60	3	9,229	0.03%
2018/03/23	0	0.00	5	67.40	67.30	-5	9,172	-0.05%
2018/03/21	0	0.00	5	69.70	69.50	-5	9,133	-0.05%
2018/03/16	1	71.20	0	0.00	71.60	1	9,597	0.01%
2018/03/15	0	0.00	1	70.70	71.20	-1	9,530	-0.01%
2018/03/14	4	69.40	2	70.20	70.20	2	9,456	0.02%
2018/03/13	13	70.80	4	71.05	69.30	9	9,385	0.10%
2018/03/12	20	68.90	20	68.20	68.00	0	9,170	0.00%
2018/03/06	2	69.85	2	70.20	70.00	0	9,313	0.00%
2018/03/01	1	66.90	0	0.00	67.40	1	9,158	0.01%
2018/02/27	1	70.00	0	0.00	68.50	1	9,426	0.01%
2018/02/26	4	69.60	2	71.65	70.80	2	9,317	0.02%
2018/02/23	1	70.50	2	67.05	70.30	-1	9,106	-0.01%
2018/02/21	3	64.13	0	0.00	64.70	3	8,873	0.03%
2018/02/12	2	62.00	0	0.00	61.60	2	8,805	0.02%
2018/02/09	16	62.29	10	62.50	62.20	6	8,821	0.07%
2018/02/07	3	65.30	4	64.90	63.30	-1	8,799	-0.01%
2018/02/06	2	62.30	2	62.80	62.50	0	8,720	0.00%
2018/02/05	34	64.76	31	63.54	64.90	3	8,674	0.03%
2018/02/02	0	0.00	1	65.00	65.50	-1	8,663	-0.01%
2018/01/30	10	66.80	10	68.50	66.10	0	8,844	0.00%
2018/01/29	12	69.12	10	69.25	69.30	2	8,766	0.02%
2018/01/26	11	67.05	14	67.29	67.40	-3	8,731	-0.03%
2018/01/25	1	66.70	1	67.00	66.70	0	8,749	0.00%
2018/01/24	22	66.12	24	65.49	66.20	-2	8,670	-0.02%
2018/01/23	20	64.75	20	66.12	64.50	0	8,576	0.00%
2018/01/22	12	66.63	10	66.50	66.80	2	8,594	0.02%
2018/01/19	10	66.31	11	66.08	66.30	-1	8,681	-0.01%
2018/01/18	8	65.50	14	65.94	65.50	-6	8,722	-0.07%
2018/01/17	9	63.97	8	64.26	64.50	1	8,627	0.01%
2018/01/16	13	64.73	19	64.71	65.00	-6	8,693	-0.07%
2018/01/15	8	63.49	4	63.83	64.30	4	8,858	0.05%
2018/01/12	14	61.85	11	61.62	61.50	3	8,642	0.03%
2018/01/11	9	59.66	20	60.21	60.90	-11	8,590	-0.13%
2018/01/10	0	0.00	2	58.50	58.50	-2	8,431	-0.02%
2018/01/08	0	0.00	5	58.00	58.00	-5	8,802	-0.06%
2018/01/05	0	0.00	1	57.40	57.10	-1	9,082	-0.01%
2018/01/04	0	0.00	2	56.50	57.00	-2	9,268	-0.02%