頎邦 (6147)-富邦-陽明券商分點個股進出

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
78.6
漲跌
▲0.1
漲幅
+0.13%
成交量
4,014張
產業
上櫃半導體類股
1169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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/05/15	0	0.00	7.3	78.94	78.60	-7.3	7,051	-0.10%
2024/05/14	0	78.80	4.4	79.20	78.50	-4.3	7,069	-0.06%
2024/05/13	6.2	79.00	24	78.37	79.30	-17.9	7,021	-0.25%
2024/05/10	1	77.89	5	77.80	76.70	-4	6,947	-0.06%
2024/05/09	2	78.20	35.1	78.18	77.80	-33.1	6,878	-0.48%
2024/05/08	1	76.30	1	76.60	75.80	0	6,760	0.00%
2024/05/07	1.1	76.50	31	76.73	76.00	-29.9	6,751	-0.44%
2024/05/06	0	0.00	1	77.90	77.50	-1	6,713	-0.01%
2024/05/03	2	77.80	7	77.85	77.90	-5	6,684	-0.07%
2024/05/02	0	0.00	23	76.77	77.30	-23	6,632	-0.35%
2024/04/30	15	75.60	0	0.00	76.10	15	6,568	0.23%
2024/04/29	2.5	76.80	2	76.95	77.30	0.5	6,519	0.01%
2024/04/26	0	0.00	11	77.56	77.80	-11	6,469	-0.17%
2024/04/25	0	76.70	2.1	76.55	77.00	-2.1	6,459	-0.03%
2024/04/24	21.2	75.53	5	75.52	76.10	16.2	6,467	0.25%
2024/04/23	7	74.20	7	74.37	74.20	0	6,445	0.00%
2024/04/22	6.1	73.62	3.3	73.42	73.30	2.8	6,438	0.04%
2024/04/19	83	75.23	135	75.18	74.40	-52	6,346	-0.82%	大賣/
2024/04/18	2	76.40	0	77.20	75.70	2	6,237	0.03%
2024/04/17	1	77.10	3	77.30	76.80	-2	6,182	-0.03%
2024/04/16	0.2	76.30	6	76.48	76.30	-5.8	6,184	-0.09%
2024/04/15	0	77.50	1	78.00	77.80	-1	6,135	-0.02%
2024/04/12	5	77.66	12	77.37	77.70	-7	6,146	-0.11%
2024/04/11	6	76.72	0	0.00	77.10	6	6,169	0.10%
2024/04/10	2	77.70	3.1	77.88	77.60	-1.1	6,233	-0.02%
2024/04/09	4.1	76.75	0	76.60	76.50	4	6,264	0.06%
2024/04/08	4	75.78	3	75.77	76.30	1	6,319	0.02%
2024/04/03	3.3	75.99	2.5	76.06	76.00	0.8	6,314	0.01%
2024/04/02	4.1	76.92	1	78.10	76.80	3.1	6,293	0.05%
2024/04/01	16.1	77.74	5.2	78.17	77.50	11	6,276	0.17%
2024/03/29	33	78.52	52	78.58	79.00	-19	6,260	-0.30%
2024/03/28	17	77.40	36.6	77.38	77.90	-19.6	5,909	-0.33%
2024/03/27	18	75.34	17	76.17	75.80	1	5,749	0.02%
2024/03/26	16.1	74.64	2	74.00	73.90	14.1	5,745	0.25%
2024/03/25	43.4	75.26	36	75.45	75.10	7.4	5,797	0.13%
2024/03/22	35.5	76.07	3.2	75.81	75.70	32.3	5,850	0.55%
2024/03/21	10	78.57	24	78.03	78.20	-14	5,888	-0.24%
2024/03/20	32.2	78.76	14.5	79.42	77.60	17.7	5,965	0.30%
2024/03/19	15.2	79.53	58.9	79.95	78.50	-43.7	6,188	-0.71%
2024/03/18	13	77.81	13	77.68	77.40	0	6,031	0.00%
2024/03/15	1	77.30	0.5	76.70	76.50	0.5	6,014	0.01%
2024/03/14	8.4	77.69	7.1	77.55	77.50	1.3	5,953	0.02%
2024/03/13	21.3	78.34	41.4	78.60	79.00	-20.1	5,829	-0.34%
2024/03/12	28	77.00	31.4	77.12	76.80	-3.4	5,618	-0.06%
2024/03/11	4	75.03	4	75.40	75.70	0	5,522	0.00%
2024/03/08	92	77.10	105.2	76.68	75.40	-13.2	5,481	-0.24%	大賣/
2024/03/07	11	73.57	26	74.38	74.60	-15	5,104	-0.29%
2024/03/06	2.1	73.28	3	73.43	73.80	-0.9	5,033	-0.02%
2024/03/05	1	72.20	4	72.30	72.80	-3	5,049	-0.06%
2024/03/04	10	72.43	14.1	72.64	72.90	-4.1	5,058	-0.08%
2024/03/01	8	71.79	7	71.93	71.30	1	5,042	0.02%
2024/02/29	23.2	71.27	1	71.10	71.00	22.2	5,009	0.44%
2024/02/27	50.1	72.45	28.2	72.14	71.70	21.9	4,957	0.44%
2024/02/26	16.4	73.88	16	73.71	73.70	0.4	4,901	0.01%
2024/02/23	85.2	74.59	104	74.67	74.00	-18.8	4,829	-0.39%	大賣/
2024/02/22	2	71.30	3	71.47	71.60	-1	4,518	-0.02%
2024/02/21	40.3	71.05	2.2	71.55	71.10	38.1	4,489	0.85%
2024/02/20	12	70.59	0	0.00	70.40	12	4,458	0.27%
2024/02/19	25	71.08	1	70.80	71.00	24	4,447	0.54%
2024/02/16	26	69.90	1	70.00	70.00	25	4,423	0.57%
2024/02/15	10.1	69.61	11	70.09	69.60	-0.9	4,372	-0.02%
2024/02/05	4.1	70.85	6	70.88	71.00	-1.9	4,309	-0.04%
2024/02/02	3.2	71.34	6	71.10	71.30	-2.8	4,281	-0.06%
2024/02/01	4.1	71.13	124	71.08	71.40	-119.9	4,233	-2.83%	大賣/鉅額交易
2024/01/31	2.2	71.21	0.1	72.10	72.00	2.1	4,209	0.05%
2024/01/30	10.4	71.91	1	71.75	71.60	9.4	4,194	0.22%
2024/01/29	12.3	72.55	1	72.50	72.60	11.3	4,192	0.27%
2024/01/26	4	73.50	2	73.20	73.20	2	4,196	0.05%
2024/01/25	0	0.00	6	74.25	73.90	-6	4,201	-0.14%
2024/01/24	7.2	74.16	3	74.20	74.20	4.2	4,207	0.10%
2024/01/23	2	74.25	19	74.06	74.20	-17	4,222	-0.40%
2024/01/22	4	73.35	4.3	73.48	73.50	-0.3	4,214	-0.01%
2024/01/19	28	73.43	17.1	73.21	73.50	10.9	4,239	0.26%
2024/01/18	8	72.76	1	72.60	73.00	7	4,239	0.17%
2024/01/17	3	73.50	2.4	73.49	73.00	0.6	4,229	0.01%
2024/01/16	2	72.95	1	73.70	73.70	1	4,199	0.02%
2024/01/15	2	73.10	2	73.60	73.80	0	4,196	0.00%
2024/01/12	1	72.60	6	72.62	72.60	-5	4,185	-0.12%
2024/01/11	2	72.05	2	72.35	72.20	0	4,165	0.00%
2024/01/10	13	71.75	3	71.60	71.80	10	4,167	0.24%
2024/01/09	5	72.42	6	72.52	72.00	-1	4,147	-0.02%
2024/01/08	4.1	73.01	9.3	73.61	72.80	-5.2	4,160	-0.13%
2024/01/05	4	74.23	4	74.50	74.50	0	4,113	0.00%
2024/01/04	15	74.13	7	73.94	74.50	8	4,072	0.20%
2024/01/03	5.2	73.43	8	73.72	74.30	-2.8	4,021	-0.07%
2024/01/02	1	72.60	11.3	73.17	73.80	-10.2	3,963	-0.26%
2023/12/29	4.2	72.17	3	72.43	72.30	1.2	3,895	0.03%
2023/12/28	3.2	72.59	1	72.90	72.80	2.2	3,869	0.06%
2023/12/27	9	73.03	6	73.37	72.90	3	3,858	0.08%
2023/12/26	20.2	71.76	1	71.60	72.30	19.2	3,821	0.50%
2023/12/25	5	72.68	29.5	72.32	72.30	-24.5	3,766	-0.65%
2023/12/22	30.2	72.94	7	73.30	73.30	23.2	3,742	0.62%
2023/12/21	45.3	72.99	42.2	73.17	73.50	3.1	3,659	0.08%
2023/12/20	46.5	73.39	13	73.60	74.00	33.5	3,558	0.94%
2023/12/19	62.1	73.74	32.5	72.82	72.60	29.6	3,435	0.86%
2023/12/18	331.2	75.65	242.1	75.57	75.30	89.1	3,301	2.70%	大買/大賣/
2023/12/15	55.6	77.48	46.6	77.14	76.80	9	3,202	0.28%
2023/12/14	43.5	77.51	68	77.75	78.70	-24.6	3,039	-0.81%
2023/12/13	19.3	72.58	44.3	73.00	73.80	-25	2,631	-0.95%
2023/12/12	1	71.00	50.1	71.17	71.40	-49.1	2,569	-1.91%
2023/12/11	12	69.37	1	70.00	70.00	11	2,546	0.43%
2023/12/08	38	69.74	3	69.90	69.80	35	2,584	1.35%
2023/12/07	2	70.00	6.1	69.91	70.00	-4.1	2,654	-0.15%
2023/12/06	0	70.50	1	70.20	70.50	-1	2,698	-0.04%
2023/12/05	6	70.42	2	69.90	70.50	4	2,733	0.15%
2023/12/04	5.3	71.54	2	71.40	71.50	3.3	2,777	0.12%
2023/12/01	7	71.91	9	72.01	72.00	-2	2,966	-0.07%
2023/11/30	2	71.00	4	71.73	72.00	-2	2,960	-0.07%
2023/11/29	2.1	71.25	2	71.25	71.30	0.1	2,913	0.00%
2023/11/28	3	70.97	26.1	70.90	71.00	-23.1	2,910	-0.79%
2023/11/27	4	70.05	26	70.10	70.10	-22	2,974	-0.74%
2023/11/24	0	0.00	4	69.83	70.00	-4	2,976	-0.13%
2023/11/23	1	69.80	2	69.80	69.80	-1	2,981	-0.03%
2023/11/22	5	69.50	0	0.00	69.50	5	3,024	0.17%
2023/11/21	5	69.84	18	70.02	69.80	-13	3,055	-0.43%
2023/11/20	1	69.50	1	69.60	69.90	0	3,062	0.00%
2023/11/17	3	69.20	6	69.55	69.50	-3	3,071	-0.10%
2023/11/16	4.1	69.15	4	69.50	69.30	0.1	3,088	0.00%
2023/11/15	1	69.60	1	70.00	69.90	0	3,118	0.00%
2023/11/14	0.3	69.67	1.5	70.03	70.00	-1.2	3,145	-0.04%
2023/11/13	7	69.51	1	69.70	69.50	6	3,192	0.19%
2023/11/10	0	0.00	1	70.20	69.90	-1	3,216	-0.03%
2023/11/09	14.1	69.34	2	69.80	69.50	12.1	3,229	0.37%
2023/11/08	11	70.15	4	69.95	69.70	7	3,253	0.22%
2023/11/07	1	70.10	2	70.00	70.10	-1	3,249	-0.03%
2023/11/06	12	69.94	27	70.00	70.00	-15	3,268	-0.46%
2023/11/03	0	69.30	5	69.40	69.60	-5	3,329	-0.15%
2023/11/02	0	0.00	5	68.80	69.40	-5	3,346	-0.15%
2023/11/01	1	68.50	1.3	68.17	68.70	-0.3	3,351	-0.01%
2023/10/31	1	68.30	4	68.15	68.00	-3	3,369	-0.09%
2023/10/30	1	67.50	0	0.00	68.30	1	3,372	0.03%
2023/10/27	7	67.76	0	0.00	67.50	7	3,386	0.21%
2023/10/26	0	68.40	0	0.00	68.20	0	3,433	0.00%
2023/10/25	1	69.40	0	0.00	68.90	1	3,596	0.03%
2023/10/24	2	68.90	4	69.03	69.20	-2	3,614	-0.05%
2023/10/23	3	69.40	1.1	69.98	69.10	1.9	3,606	0.05%
2023/10/20	1	68.90	6	68.77	69.00	-5	3,584	-0.14%
2023/10/19	0	0.00	6	68.35	68.20	-6	3,574	-0.17%
2023/10/18	4	67.62	2	67.90	67.80	2	3,586	0.06%
2023/10/17	2	67.65	2	68.05	67.90	0	3,588	0.00%
2023/10/16	8	66.70	0	0.00	66.80	8	3,604	0.22%
2023/10/13	0.1	67.42	2	67.80	67.50	-1.9	3,598	-0.05%
2023/10/12	16	67.04	0	0.00	67.50	16	3,641	0.44%
2023/10/11	14	67.11	3	67.33	66.80	11	3,656	0.30%
2023/10/06	7	68.23	0	68.30	68.10	7	3,672	0.19%
2023/10/05	0	68.70	1	68.70	68.70	-1	3,697	-0.03%
2023/10/04	4	68.05	0	0.00	68.20	4	3,715	0.11%
2023/10/03	4	68.50	3.2	69.00	68.80	0.9	3,730	0.02%
2023/10/02	1	68.40	0	0.00	68.70	1	3,742	0.03%
2023/09/28	1	68.00	0	0.00	68.20	1	3,757	0.03%
2023/09/27	1	67.70	1	67.90	67.90	0	3,786	0.00%
2023/09/26	1	68.70	0	0.00	68.10	1	3,797	0.03%
2023/09/25	2	68.65	1	68.70	68.50	1	3,791	0.03%
2023/09/22	1.1	68.44	3.1	68.31	68.50	-1.9	3,771	-0.05%
2023/09/21	14	68.05	0	0.00	67.90	14	3,752	0.37%
2023/09/20	17.1	70.10	3.1	69.67	69.00	14	3,746	0.37%
2023/09/19	13.1	71.19	18	71.53	71.00	-4.9	3,677	-0.13%
2023/09/18	12	71.75	4	71.80	71.30	8	3,642	0.22%
2023/09/15	5	71.56	5	72.08	71.30	0	3,624	0.00%
2023/09/14	4.1	71.13	11	71.44	71.00	-6.9	3,558	-0.19%
2023/09/13	1	71.30	5	71.32	71.20	-4	3,548	-0.11%
2023/09/12	6	71.62	5.4	71.87	71.50	0.6	3,585	0.02%
2023/09/11	2	70.85	4.1	70.63	70.90	-2.1	3,580	-0.06%
2023/09/08	1	70.90	8.3	70.68	70.90	-7.3	3,587	-0.20%
2023/09/07	28	72.00	10.2	72.01	71.50	17.8	3,566	0.50%
2023/09/06	43.4	71.36	54.6	71.78	72.00	-11.2	3,501	-0.32%
2023/09/05	1	69.70	0	0.00	70.10	1	3,326	0.03%
2023/09/04	1	68.70	0	0.00	69.80	1	3,351	0.03%
2023/09/01	0	69.44	2	69.30	69.20	-2	3,398	-0.06%
2023/08/31	7	70.00	9.3	69.89	69.80	-2.3	3,404	-0.07%
2023/08/30	6	69.00	4	69.17	69.00	2	3,317	0.06%
2023/08/29	0	68.40	2	68.99	69.00	-2	3,368	-0.06%
2023/08/28	0	0.00	6.3	69.02	68.90	-6.3	3,370	-0.19%
2023/08/25	0	68.10	0	0.00	68.20	0	3,328	0.00%
2023/08/24	2	66.95	1	67.40	67.20	1	3,303	0.03%
2023/08/23	1	66.60	0	0.00	66.80	1	3,304	0.03%
2023/08/22	1	66.20	3.5	66.29	66.30	-2.5	3,310	-0.08%
2023/08/21	4	67.42	1.2	67.18	66.70	2.8	3,297	0.08%
2023/08/18	8	68.95	10	68.71	67.80	-2	3,237	-0.06%
2023/08/17	3	68.17	4	68.58	68.70	-1	3,200	-0.03%
2023/08/16	0	67.10	3	67.50	68.00	-3	3,166	-0.09%
2023/08/15	0	67.00	1	67.00	67.00	-1	3,164	-0.03%
2023/08/14	2	67.00	2	66.80	67.00	0	3,157	0.00%
2023/08/11	1	68.10	4	67.50	67.80	-3	3,153	-0.09%
2023/08/10	5	67.76	9	67.42	67.40	-4	3,169	-0.13%
2023/08/09	15.1	66.94	0	67.30	67.00	15	3,141	0.48%
2023/08/08	7	69.07	9	69.02	69.10	-2	3,078	-0.06%
2023/08/07	0	68.70	0.2	68.99	68.70	-0.2	3,077	-0.01%
2023/08/04	2	68.00	2	68.00	68.40	0	3,076	0.00%
2023/08/02	8.1	68.37	0	0.00	67.40	8.1	3,072	0.26%
2023/08/01	3.2	68.33	12	68.16	68.20	-8.8	3,055	-0.29%
2023/07/31	28	69.61	7.6	69.60	69.40	20.4	3,017	0.68%
2023/07/28	27.2	69.30	14	69.45	69.40	13.2	2,937	0.45%
2023/07/27	1	67.20	4.1	67.01	67.40	-3.1	2,771	-0.11%
2023/07/26	0	66.00	10	66.07	66.40	-10	2,769	-0.36%
2023/07/25	4	65.95	10	65.80	66.10	-6	2,856	-0.21%
2023/07/24	10	66.20	6	66.40	66.30	4	2,877	0.14%
2023/07/21	0	66.00	5	66.12	66.70	-5	2,898	-0.17%
2023/07/20	6	66.30	1	66.50	66.70	5	2,958	0.17%
2023/07/19	3.1	67.13	9	66.67	66.70	-6	2,996	-0.20%
2023/07/18	6	66.63	8	66.43	66.80	-2	3,007	-0.07%
2023/07/17	3.1	66.24	4	66.03	66.50	-0.9	2,986	-0.03%
2023/07/14	0.1	65.40	6.6	65.31	65.30	-6.6	2,957	-0.22%
2023/07/13	1.8	65.03	103.2	65.07	64.90	-101.3	3,022	-3.35%	大賣/鉅額交易
2023/07/12	1	63.80	43	64.24	64.40	-42	2,983	-1.41%
2023/07/11	1	63.50	9	63.63	63.70	-8	2,957	-0.27%
2023/07/10	2.1	63.35	1	63.10	63.30	1.1	2,979	0.04%
2023/07/07	32.1	63.31	2.1	63.50	63.90	30	2,988	1.00%
2023/07/06	97	63.69	91	64.05	63.80	6	3,002	0.20%
2023/07/05	31.5	63.61	44	63.84	63.60	-12.5	3,024	-0.41%
2023/07/04	20.1	62.95	30	63.58	62.90	-9.9	3,006	-0.33%
2023/07/03	3	63.33	11.2	63.45	63.30	-8.2	2,997	-0.27%
2023/06/30	1	62.99	4.7	62.96	63.10	-3.6	3,030	-0.12%
2023/06/29	3	62.93	0.3	62.97	62.80	2.7	3,062	0.09%
2023/06/28	15	62.83	1	63.30	63.00	14	3,124	0.45%
2023/06/27	3.1	62.97	1.1	62.81	62.90	2	3,105	0.07%
2023/06/26	20	62.25	1	62.50	62.30	19	3,109	0.61%
2023/06/21	25	62.90	0.5	63.00	63.00	24.5	3,110	0.79%
2023/06/20	65.1	62.88	3	62.80	62.70	62.1	3,121	1.99%
2023/06/19	25.2	64.15	15.1	64.36	64.20	10.1	3,057	0.33%
2023/06/16	9	64.70	4	64.93	64.90	5	3,031	0.16%
2023/06/15	7	69.46	5	69.52	69.60	2	2,945	0.07%
2023/06/14	5.2	69.68	11	70.00	69.60	-5.8	2,870	-0.20%
2023/06/13	3	70.00	3	69.93	69.80	0	2,824	0.00%
2023/06/12	1	69.00	15.8	69.64	69.80	-14.8	2,812	-0.53%
2023/06/09	2	69.60	10	69.80	69.90	-8	2,799	-0.29%
2023/06/08	2	69.60	6	69.78	69.70	-4	2,794	-0.14%
2023/06/07	1	69.40	5	69.50	69.50	-4	2,785	-0.14%
2023/06/06	0	0.00	2	68.90	69.40	-2	2,817	-0.07%
2023/06/05	0	0.00	3.1	68.44	68.60	-3.1	2,817	-0.11%
2023/06/02	3	68.10	7	67.91	67.60	-4	2,843	-0.14%
2023/06/01	0	0.00	3	67.50	67.00	-3	2,872	-0.10%
2023/05/31	1	67.10	5	67.04	67.00	-4	2,905	-0.14%
2023/05/30	0.2	67.30	3	67.30	66.90	-2.9	2,950	-0.10%
2023/05/29	8	67.21	4	67.40	67.10	4	3,052	0.13%
2023/05/26	7	66.86	8	67.10	66.80	-1	3,078	-0.03%
2023/05/25	1.1	66.29	4.5	66.31	66.40	-3.4	3,112	-0.11%
2023/05/24	3	66.00	0.5	66.00	66.20	2.5	3,165	0.08%
2023/05/23	2.1	66.06	1	66.30	66.00	1.1	3,188	0.03%
2023/05/22	4.4	65.98	1	65.90	66.00	3.4	3,186	0.11%
2023/05/19	5	65.22	5	65.70	65.40	0	3,184	0.00%
2023/05/18	1.1	65.89	2	65.70	65.70	-0.9	3,157	-0.03%
2023/05/17	2.1	65.18	2	64.70	65.10	0.1	3,162	0.00%
2023/05/16	3	64.57	13	64.32	64.30	-10	3,144	-0.32%
2023/05/15	1.1	64.64	0	0.00	64.70	1.1	3,120	0.04%
2023/05/12	4	65.30	0	0.00	65.00	4	3,124	0.13%
2023/05/11	10	65.02	0	0.00	64.70	10	3,126	0.32%
2023/05/10	1	64.70	17	65.43	65.00	-16	3,166	-0.50%
2023/05/09	2.1	65.75	0	0.00	65.30	2.1	3,156	0.07%
2023/05/05	1	65.70	0	0.00	66.00	1	3,209	0.03%
2023/05/03	1	65.50	2	65.30	65.50	-1	3,288	-0.03%
2023/05/02	2	65.30	1	66.00	65.30	1	3,278	0.03%
2023/04/28	12.2	66.35	0	0.00	65.90	12.2	3,254	0.37%
2023/04/27	0	0.00	1.2	66.92	67.30	-1.2	3,154	-0.04%
2023/04/26	1	65.80	2.1	66.73	66.70	-1.1	3,108	-0.04%
2023/04/25	17	66.15	5	65.94	66.30	12	3,082	0.39%
2023/04/24	8	66.89	5	67.12	67.50	3	3,024	0.10%
2023/04/21	5	67.36	1	66.90	67.00	4	3,016	0.13%
2023/04/20	0.1	67.89	1	68.00	67.50	-0.9	2,976	-0.03%
2023/04/19	4	67.68	0	0.00	67.50	4	2,989	0.13%
2023/04/18	13	67.93	1	67.70	67.90	12	2,960	0.41%
2023/04/17	5	69.32	5	69.18	69.10	0	2,874	0.00%
2023/04/14	12	69.48	4.2	69.43	69.50	7.8	2,845	0.27%
2023/04/13	0	0.00	15	68.90	69.30	-15	2,843	-0.53%
2023/04/12	0	0.00	11	69.15	69.30	-11	2,824	-0.39%
2023/04/11	3	68.17	1	68.40	68.70	2	2,790	0.07%
2023/04/10	17.4	67.68	4.2	67.63	67.50	13.2	2,756	0.48%
2023/04/07	1.1	69.21	1	69.10	69.10	0.1	2,711	0.00%
2023/04/06	1	69.50	8	69.90	69.90	-7	2,677	-0.26%
2023/03/31	0	0.00	4	69.68	69.30	-4	2,644	-0.15%
2023/03/30	8	68.66	20	68.55	68.90	-12	2,608	-0.46%
2023/03/29	11.3	68.83	6	68.67	68.40	5.3	2,575	0.20%
2023/03/28	0.1	70.50	0	0.00	70.00	0.1	2,525	0.00%
2023/03/27	0.3	70.27	0	0.00	70.60	0.3	2,549	0.01%
2023/03/24	2	70.45	1	70.60	70.30	1	2,552	0.04%
2023/03/23	6	70.37	0	0.00	71.00	6	2,533	0.24%
2023/03/22	1	70.80	11	70.89	70.50	-10	2,490	-0.40%
2023/03/21	5	70.96	2	70.90	70.60	3	2,463	0.12%
2023/03/20	1	70.21	1	70.30	70.40	0	2,441	0.00%
2023/03/17	2	70.05	9	69.90	70.00	-7	2,425	-0.29%
2023/03/16	8	68.88	0	0.00	68.80	8	2,407	0.33%
2023/03/15	1	69.30	5	69.34	68.80	-4	2,400	-0.17%
2023/03/14	1	69.50	14.5	69.88	69.20	-13.5	2,382	-0.57%
2023/03/13	0	0.00	9.2	69.78	70.30	-9.2	2,356	-0.39%
2023/03/10	1.2	70.52	5.5	70.55	70.10	-4.3	2,326	-0.18%
2023/03/09	1.1	70.98	11	70.91	70.90	-9.9	2,292	-0.43%
2023/03/08	0.2	70.00	3	70.43	70.40	-2.8	2,200	-0.13%
2023/03/07	2	69.60	12	69.88	70.50	-10	2,158	-0.46%
2023/03/06	5	70.12	7	70.19	70.20	-2	2,104	-0.10%
2023/03/03	5	68.82	2	68.90	69.00	3	2,012	0.15%
2023/03/02	7	68.74	14	68.87	69.00	-7	1,967	-0.35%
2023/03/01	5	68.50	14	68.55	69.00	-9	1,912	-0.47%
2023/02/24	15	67.43	6	67.35	67.30	9	1,805	0.50%
2023/02/23	9	66.81	15	67.03	67.10	-6	1,761	-0.34%
2023/02/22	1	65.60	31	65.83	66.00	-30	1,712	-1.75%
2023/02/21	15	64.83	12	65.26	65.30	3	1,673	0.18%
2023/02/20	0.1	63.50	0	64.30	64.50	0.1	1,736	0.01%
2023/02/17	1	63.80	4	63.78	63.90	-3	1,753	-0.17%
2023/02/16	7	64.39	5	64.30	64.30	2	1,759	0.11%
2023/02/15	1	64.40	2	64.55	64.40	-1	1,796	-0.06%
2023/02/14	0	0.00	6	63.50	64.40	-6	1,806	-0.33%
2023/02/13	0	0.00	1	63.10	63.30	-1	1,847	-0.05%
2023/02/10	0	0.00	7	63.73	64.00	-7	1,853	-0.38%
2023/02/09	0	0.00	4	64.50	63.70	-4	1,877	-0.21%
2023/02/08	1	64.30	15.1	64.01	64.30	-14	1,849	-0.76%
2023/02/07	2	63.40	2	63.30	63.40	0	1,778	0.00%
2023/02/06	0	0.00	4	63.15	63.40	-4	1,766	-0.23%
2023/02/03	8	62.89	8	63.20	63.30	0	1,753	0.00%
2023/02/02	9	61.97	1	62.00	61.80	8	1,701	0.47%
2023/02/01	1	60.50	0	0.00	60.50	1	1,692	0.06%
2023/01/31	0	0.00	0	61.10	60.50	0	1,668	0.00%
2023/01/30	0	0.00	3	60.73	60.80	-3	1,652	-0.18%
2023/01/17	5	60.60	1.1	60.53	60.70	3.9	1,648	0.24%
2023/01/16	10	60.40	6	60.50	60.40	4	1,661	0.24%
2023/01/13	20	61.08	13	60.82	60.90	7	1,674	0.42%
2023/01/12	10	61.10	7.1	60.80	61.00	3	1,670	0.18%
2023/01/11	7	60.50	15	60.66	60.60	-8	1,673	-0.48%
2023/01/10	0	0.00	1	59.40	59.60	-1	1,669	-0.06%
2023/01/09	0	0.00	10	59.51	59.60	-10	1,684	-0.59%
2023/01/06	1	58.90	10	59.00	58.90	-9	1,672	-0.54%
2023/01/05	3	58.87	1	58.90	58.80	2	1,693	0.12%
2023/01/04	1	58.80	0	0.00	58.90	1	1,707	0.06%
2023/01/03	0	0.00	10	59.00	59.00	-10	1,732	-0.58%
2022/12/30	1	57.40	0	0.00	57.40	1	1,723	0.06%
2022/12/29	0	0.00	1	59.00	58.90	-1	1,700	-0.06%
2022/12/27	0	0.00	1	58.50	59.00	-1	1,690	-0.06%
2022/12/26	0	0.00	0.1	58.40	58.00	-0.1	1,686	-0.01%
2022/12/22	1	58.30	0	0.00	58.30	1	1,737	0.06%
2022/12/21	0	0.00	2	57.90	57.70	-2	1,749	-0.11%
2022/12/20	1.2	58.02	1	58.00	58.00	0.2	1,750	0.01%
2022/12/19	5.2	59.38	10	59.60	59.40	-4.8	1,761	-0.27%
2022/12/16	0	0.00	11	59.22	59.40	-11	1,746	-0.63%
2022/12/15	0	0.00	9	59.36	59.10	-9	1,735	-0.52%
2022/12/14	1	58.80	0	0.00	59.00	1	1,741	0.06%
2022/12/12	0	0.00	1	58.80	58.70	-1	1,829	-0.05%
2022/12/09	0	59.20	0	0.00	59.30	0	1,878	0.00%
2022/12/07	3	59.10	4	59.10	58.50	-1	1,892	-0.05%
2022/12/06	0	0.00	1	59.00	59.00	-1	1,892	-0.05%
2022/12/05	8	59.23	6	59.70	59.20	2	1,899	0.11%
2022/12/02	1	58.90	6	59.50	59.40	-5	1,936	-0.26%
2022/12/01	2	58.85	2	58.80	58.90	0	1,927	0.00%
2022/11/28	0	0.00	1	58.10	57.70	-1	1,936	-0.05%
2022/11/24	2	58.60	1	58.80	58.80	1	1,951	0.05%
2022/11/23	3	58.77	0	0.00	58.90	3	1,948	0.15%
2022/11/22	0	0.00	4	58.08	58.80	-4	1,961	-0.20%
2022/11/21	0	0.00	1	58.70	58.30	-1	1,971	-0.05%
2022/11/18	0	0.00	1	58.80	58.90	-1	1,973	-0.05%
2022/11/17	3	58.83	0	0.00	59.30	3	1,982	0.15%
2022/11/16	0	0.00	14	59.18	59.50	-14	1,979	-0.71%
2022/11/15	0	0.00	7	58.27	58.20	-7	1,910	-0.37%
2022/11/14	0	0.00	2	57.70	57.70	-2	1,904	-0.10%
2022/11/11	10	58.30	12.1	57.54	57.50	-2.1	1,891	-0.11%
2022/11/10	0	0.00	12	57.18	57.10	-12	1,879	-0.64%
2022/11/09	3	56.93	37	56.87	57.20	-34	1,877	-1.81%
2022/11/08	10	56.30	3	56.37	55.70	7	1,849	0.38%
2022/11/07	2	55.50	7	55.87	56.20	-5	1,884	-0.27%
2022/11/04	0.1	54.90	2	54.50	54.60	-2	1,874	-0.10%
2022/11/03	0	0.00	4	54.50	54.90	-4	1,904	-0.21%
2022/11/02	6	54.70	2	54.60	54.80	4	1,931	0.21%
2022/11/01	3	54.40	0	0.00	54.60	3	1,970	0.15%
2022/10/31	6	54.03	2	54.25	54.40	4	1,998	0.20%
2022/10/28	0	0.00	1	52.80	52.60	-1	1,993	-0.05%
2022/10/27	1	53.50	0	0.00	53.90	1	1,971	0.05%
2022/10/26	3	52.87	0.1	53.00	52.90	2.9	2,006	0.14%
2022/10/25	0.1	53.00	0	0.00	52.80	0.1	2,055	0.00%
2022/10/24	1	54.20	10	53.10	53.60	-9	2,059	-0.44%
2022/10/20	0	0.00	1	53.00	53.30	-1	2,086	-0.05%
2022/10/19	10	53.79	11	53.84	53.10	-1	2,109	-0.05%
2022/10/18	1	52.80	2	53.25	53.70	-1	2,116	-0.05%
2022/10/17	0	0.00	24	51.35	51.80	-24	2,148	-1.12%
2022/10/14	1	50.10	1	50.20	50.30	0	2,213	0.00%
2022/10/13	0	0.00	2	49.40	49.45	-2	2,365	-0.08%
2022/10/12	1.1	50.08	0	0.00	50.40	1.1	2,485	0.04%
2022/10/11	20	50.30	5	50.50	50.20	15	2,558	0.59%
2022/10/06	3	52.10	1	52.40	52.00	2	2,641	0.08%
2022/10/05	1	51.90	7	51.94	51.90	-6	2,695	-0.22%
2022/10/04	0	0.00	1	51.40	51.40	-1	2,727	-0.04%
2022/10/03	5	50.40	3	50.40	50.40	2	2,753	0.07%
2022/09/29	0	0.00	1	51.60	51.30	-1	2,848	-0.04%
2022/09/28	8	50.50	7	50.17	50.00	1	2,880	0.03%
2022/09/27	2	51.40	0	0.00	51.10	2	2,891	0.07%
2022/09/26	0	0.00	8	51.28	51.30	-8	2,911	-0.27%
2022/09/23	5	52.58	0	0.00	52.70	5	2,939	0.17%
2022/09/22	0.1	55.40	3	53.07	53.20	-2.9	2,997	-0.10%
2022/09/21	1.2	53.77	1	53.70	53.50	0.2	3,019	0.01%
2022/09/20	0	0.00	8	53.78	53.80	-8	3,052	-0.26%
2022/09/19	8	53.88	1	53.70	53.90	7	3,051	0.23%
2022/09/16	2	55.10	0	0.00	54.90	2	3,033	0.07%
2022/09/15	0	0.00	1	55.90	55.80	-1	3,053	-0.03%
2022/09/14	7.6	55.41	2	55.44	55.60	5.6	3,106	0.18%
2022/09/13	1	56.20	3	56.50	56.20	-2	3,116	-0.06%
2022/09/12	6	56.32	6	56.48	56.40	0	3,150	0.00%
2022/09/08	11	55.29	4	55.95	56.80	7	3,244	0.22%
2022/09/07	0	54.70	5	54.50	54.50	-5	3,246	-0.15%
2022/09/06	1.3	55.17	1	55.50	55.10	0.3	3,244	0.01%
2022/09/05	1	55.50	1	56.20	55.60	0	3,238	0.00%
2022/09/02	1	56.30	0	0.00	56.20	1	3,258	0.03%
2022/09/01	3.2	56.68	0	0.00	56.60	3.2	3,253	0.10%
2022/08/31	3	56.90	1	56.70	57.10	2	3,251	0.06%
2022/08/30	0	0.00	0.3	57.00	56.90	-0.3	3,266	-0.01%
2022/08/29	2	56.85	4	56.75	56.80	-2	3,287	-0.06%
2022/08/26	3	57.53	0	0.00	57.70	3	3,294	0.09%
2022/08/24	5	56.42	3	56.37	56.60	2	3,305	0.06%
2022/08/23	1	56.50	1	56.70	56.50	0	3,308	0.00%
2022/08/22	0	0.00	5	57.48	57.00	-5	3,307	-0.15%
2022/08/19	7	57.37	2	57.40	57.30	5	3,297	0.15%
2022/08/18	1.1	56.52	4	56.60	56.80	-2.9	3,308	-0.09%
2022/08/17	2	57.05	5	57.06	56.70	-3	3,312	-0.09%
2022/08/16	3	56.60	6	56.43	56.50	-3	3,288	-0.09%
2022/08/15	4	56.70	1	56.70	56.60	3	3,266	0.09%
2022/08/12	2	56.25	3	56.30	56.20	-1	3,247	-0.03%
2022/08/11	1	55.80	1	55.60	55.40	0	3,211	0.00%
2022/08/10	2.1	55.30	2	55.45	55.10	0.1	3,237	0.00%
2022/08/09	2	55.25	1	55.20	55.90	1	3,244	0.03%
2022/08/08	2	55.75	1	55.80	55.70	1	3,223	0.03%
2022/08/05	2	55.40	8	55.26	55.30	-6	3,182	-0.19%
2022/08/04	2	54.65	2	54.90	54.70	0	3,169	0.00%
2022/08/03	1.2	54.17	0	0.00	54.40	1.2	3,149	0.04%
2022/08/02	19.3	54.53	0	0.00	54.50	19.3	3,149	0.61%
2022/08/01	13	55.39	5	55.40	55.60	8	3,115	0.26%
2022/07/29	2	54.50	5	54.72	54.70	-3	3,092	-0.10%
2022/07/28	3	54.17	1	54.40	54.10	2	3,111	0.06%
2022/07/27	3.1	54.40	2	54.40	54.10	1.1	3,122	0.03%
2022/07/26	23	54.54	6	54.63	54.30	17	3,109	0.55%
2022/07/25	8	55.33	2	55.40	55.40	6	3,111	0.19%
2022/07/22	11	55.08	7	54.91	55.80	4	3,117	0.13%
2022/07/21	4.2	54.78	5	54.66	55.20	-0.8	3,108	-0.03%
2022/07/20	24	54.50	1	54.60	54.90	23	3,053	0.75%
2022/07/19	19	59.59	14	59.74	59.90	5	2,925	0.17%
2022/07/18	1	59.20	13	58.83	59.80	-12	2,812	-0.43%
2022/07/15	5	56.20	58	56.72	57.60	-53	2,749	-1.93%
2022/07/14	16	55.23	31	55.93	56.00	-15	2,729	-0.55%
2022/07/13	40	55.80	1	55.70	55.20	39	2,705	1.44%
2022/07/12	6	55.50	1	55.50	55.20	5	2,735	0.18%
2022/07/11	5	56.56	1	57.00	57.00	4	2,713	0.15%
2022/07/08	10	57.63	11	57.03	57.60	-1	2,699	-0.04%
2022/07/07	2	55.25	5	55.32	56.00	-3	2,654	-0.11%
2022/07/06	12	55.20	0	0.00	54.60	12	2,617	0.46%
2022/07/05	17.1	56.31	0	56.60	57.00	17.1	2,616	0.65%
2022/07/04	3	57.20	1.1	57.00	56.60	2	2,620	0.07%
2022/07/01	5	58.40	13	58.02	57.50	-8	2,655	-0.30%
2022/06/30	20.4	59.74	16.1	60.14	59.30	4.3	2,660	0.16%
2022/06/29	12	62.10	1	62.60	61.80	11	2,613	0.42%
2022/06/28	15	63.24	1	63.20	63.30	14	2,601	0.54%
2022/06/27	4	64.40	0	0.00	64.60	4	2,607	0.15%
2022/06/24	1.5	64.13	0	0.00	64.20	1.5	2,609	0.06%
2022/06/23	0	0.00	1	64.30	64.40	-1	2,603	-0.04%
2022/06/22	10.1	65.48	0	0.00	64.80	10.1	2,584	0.39%
2022/06/21	0	0.00	4	66.10	66.70	-4	2,545	-0.16%
2022/06/20	7	66.26	8	66.26	66.00	-1	2,607	-0.04%
2022/06/17	10	66.35	0	0.00	68.30	10	2,609	0.38%
2022/06/16	3	67.80	14	67.70	67.50	-11	2,543	-0.43%
2022/06/15	0.2	68.50	0	68.30	68.00	0.2	2,556	0.01%
2022/06/14	5	67.50	0	0.00	68.40	5	2,600	0.19%
2022/06/13	35	68.36	1	68.60	68.10	34	2,668	1.27%
2022/06/10	21	69.26	3	69.30	69.30	18	2,721	0.66%
2022/06/09	0	0.00	2	69.60	69.70	-2	2,752	-0.07%
2022/06/08	2	70.15	0	0.00	69.80	2	2,781	0.07%
2022/06/07	0	0.00	32	69.90	70.10	-32	3,013	-1.06%
2022/06/02	5	69.50	1	69.60	69.50	4	3,173	0.13%
2022/06/01	0	69.60	16	69.63	69.50	-16	3,312	-0.48%
2022/05/31	1	69.30	0	0.00	69.40	1	3,431	0.03%
2022/05/30	10	69.08	23	69.02	69.10	-13	3,610	-0.36%
2022/05/27	3	68.17	2	68.20	68.30	1	3,696	0.03%
2022/05/26	12	67.85	0.4	68.27	67.80	11.7	3,956	0.29%
2022/05/25	0	0.00	0	68.50	68.40	0	4,078	0.00%
2022/05/24	34	68.28	1	69.00	68.20	33	4,161	0.79%
2022/05/23	1	68.60	1	68.60	68.60	0	4,170	0.00%
2022/05/20	1	69.00	2	69.20	69.20	-1	4,213	-0.02%
2022/05/19	3	68.57	2	68.90	69.10	1	4,244	0.02%
2022/05/18	3	69.23	1	69.70	69.60	2	4,247	0.05%
2022/05/17	2	68.90	50	68.84	69.10	-48	4,244	-1.13%
2022/05/16	1	67.60	0	0.00	67.80	1	4,246	0.02%
2022/05/13	0	0.00	23	67.60	67.60	-23	4,270	-0.54%
2022/05/12	20	67.58	23	67.93	66.80	-3	4,328	-0.07%
2022/05/11	2	68.05	0	0.00	68.00	2	4,348	0.05%
2022/05/10	0	0.00	14	67.93	68.20	-14	4,398	-0.32%
2022/05/09	4	67.83	2	67.70	67.50	2	4,427	0.05%
2022/05/06	5	67.40	10	67.63	68.30	-5	4,459	-0.11%
2022/05/05	3	67.87	4	67.70	68.10	-1	4,489	-0.02%
2022/05/04	16	67.70	7	67.43	67.40	9	4,506	0.20%
2022/05/03	11	67.66	6	67.10	67.30	5	4,581	0.11%
2022/04/29	6	67.83	12	67.54	67.10	-6	4,652	-0.13%
2022/04/28	2	67.75	1.1	67.87	67.50	0.9	4,708	0.02%
2022/04/27	1	66.20	0	0.00	66.20	1	4,755	0.02%
2022/04/26	15.2	67.09	3	67.17	67.10	12.2	4,793	0.25%
2022/04/25	40	67.44	11	67.41	67.50	29	4,996	0.58%
2022/04/22	0	0.00	1	68.90	68.90	-1	5,101	-0.02%
2022/04/21	0	0.00	1	68.70	68.70	-1	5,231	-0.02%
2022/04/20	2	68.40	0	0.00	68.40	2	5,576	0.04%
2022/04/19	2	68.50	6	69.18	68.60	-4	5,707	-0.07%
2022/04/18	41	68.59	2	68.80	68.70	39	5,891	0.66%
2022/04/15	1	66.80	1	66.90	67.20	0	5,900	0.00%
2022/04/14	1	66.90	0	0.00	66.90	1	5,940	0.02%
2022/04/13	3	66.90	2	66.60	67.00	1	5,980	0.02%
2022/04/12	3.5	66.36	5	66.00	66.40	-1.5	6,020	-0.02%
2022/04/11	15	66.77	1	66.60	66.50	14	6,035	0.23%
2022/04/08	1.1	67.05	0	0.00	67.50	1.1	6,020	0.02%
2022/04/07	7.2	67.57	1	68.10	67.20	6.2	6,010	0.10%
2022/04/06	2	68.45	0	0.00	68.60	2	5,998	0.03%
2022/04/01	4.2	68.69	5	68.56	69.40	-0.8	5,996	-0.01%
2022/03/31	2.2	69.05	4	69.18	69.10	-1.8	6,024	-0.03%
2022/03/30	9.2	69.74	1	70.00	69.40	8.2	6,038	0.14%
2022/03/29	2.2	69.74	4	69.85	69.70	-1.8	6,019	-0.03%
2022/03/28	2	69.85	3	70.00	70.10	-1	6,014	-0.02%
2022/03/25	13.2	70.97	2	71.20	70.60	11.2	6,012	0.19%
2022/03/24	1	71.40	19.1	71.25	71.50	-18.1	5,988	-0.30%
2022/03/23	10	71.71	8	71.11	71.20	2	6,099	0.03%
2022/03/22	7	71.77	5	71.64	71.90	2	6,060	0.03%
2022/03/21	6.2	71.35	2	71.35	71.30	4.2	6,057	0.07%
2022/03/18	2	71.80	20	70.88	71.80	-18	6,091	-0.30%
2022/03/17	9.1	70.51	17	70.56	70.90	-8	6,092	-0.13%
2022/03/16	28	69.02	5	69.30	69.10	23	6,106	0.38%
2022/03/15	5	69.84	1	69.40	69.50	4	6,110	0.07%
2022/03/14	2	70.80	29	70.93	71.00	-27	6,116	-0.44%
2022/03/11	5	71.20	13	71.12	71.30	-8	6,124	-0.13%
2022/03/10	41.1	72.09	94	72.27	71.20	-53	6,140	-0.86%
2022/03/09	108	70.31	6	70.68	71.60	102	5,957	1.71%	大買/鉅額交易
2022/03/08	12	69.38	12	69.05	68.90	0	5,926	0.00%
2022/03/07	33	69.78	11	69.70	69.10	22	5,954	0.37%
2022/03/04	18	71.49	29	71.61	71.10	-11	5,901	-0.19%
2022/03/03	12.2	72.23	21.1	72.23	72.60	-8.9	5,821	-0.15%
2022/03/02	4.1	70.70	12	70.71	70.90	-7.9	5,710	-0.14%
2022/03/01	43.2	71.10	48.4	70.97	71.00	-5.2	5,644	-0.09%
2022/02/25	7	68.83	28.1	68.81	68.90	-21.1	5,436	-0.39%
2022/02/24	14.1	66.46	135	67.51	66.80	-120.9	5,384	-2.25%	大賣/鉅額交易
2022/02/23	0.2	68.67	8	68.38	68.70	-7.9	5,384	-0.15%
2022/02/22	4.2	68.45	2	68.50	68.30	2.2	5,427	0.04%
2022/02/21	0	0.00	16.1	69.12	69.50	-16.1	5,524	-0.29%
2022/02/18	2.1	68.85	2	68.80	68.90	0.1	5,625	0.00%
2022/02/17	7.5	68.73	0	0.00	68.80	7.5	5,766	0.13%
2022/02/16	11	68.02	0	0.00	68.00	11	5,908	0.19%
2022/02/15	5	68.40	0	0.00	67.90	5	5,989	0.08%
2022/02/14	1.1	68.30	1	68.30	68.10	0.1	6,058	0.00%
2022/02/11	7	69.36	0	0.00	69.30	7	6,065	0.12%
2022/02/10	7.1	69.40	5	69.26	69.70	2.1	6,133	0.03%
2022/02/09	3	69.07	8.5	69.11	69.00	-5.5	6,181	-0.09%
2022/02/08	3	68.87	1	68.90	68.90	2	6,192	0.03%
2022/02/07	2.1	67.56	6	67.68	67.80	-3.9	6,251	-0.06%
2022/01/26	1.1	68.38	2	68.50	67.90	-0.9	6,270	-0.01%
2022/01/25	4	68.25	14.1	68.92	68.00	-10.1	6,349	-0.16%
2022/01/24	11	68.04	8	68.54	68.70	3	6,324	0.05%
2022/01/21	5.1	68.90	7	68.97	69.00	-2	6,414	-0.03%
2022/01/20	12.2	68.96	17	69.42	70.00	-4.8	6,570	-0.07%
2022/01/19	7	69.47	6	69.45	69.10	1	6,547	0.02%
2022/01/18	24	70.51	21	70.58	70.00	3	6,512	0.05%
2022/01/17	11.1	68.98	28	69.52	69.80	-16.9	6,332	-0.27%
2022/01/14	13	67.98	11	67.87	68.20	2	6,251	0.03%
2022/01/13	17.2	68.87	36.1	68.85	69.00	-18.9	6,178	-0.31%
2022/01/12	10	67.90	18	67.99	68.00	-8	5,884	-0.14%
2022/01/11	7	67.83	69	67.53	67.90	-62	5,789	-1.07%
2022/01/10	8	66.18	117.2	67.10	67.20	-109.2	5,604	-1.95%	大賣/鉅額交易
2022/01/07	16.1	66.29	1	66.50	66.40	15.1	5,575	0.27%
2022/01/06	14	66.04	14.2	66.87	66.90	-0.2	5,563	0.00%
2022/01/05	4	66.43	9	66.61	66.50	-5	5,612	-0.09%
2022/01/04	36	66.69	4	66.95	66.50	32	5,711	0.56%
2022/01/03	44	66.96	49	67.44	66.80	-5	5,891	-0.08%
2021/12/30	2.2	66.67	10	66.58	66.70	-7.9	5,912	-0.13%
2021/12/29	16	66.44	0	0.00	66.40	16	5,926	0.27%
2021/12/28	13.2	67.29	14	67.24	66.90	-0.8	5,968	-0.01%
2021/12/27	4	66.40	12	66.67	67.10	-8	6,008	-0.13%
2021/12/24	2	66.05	8	65.99	66.10	-6	6,032	-0.10%
2021/12/23	3	65.93	0.5	66.10	66.00	2.5	6,077	0.04%
2021/12/22	3	65.43	1	65.60	65.50	2	6,209	0.03%
2021/12/21	2	64.90	1	64.80	65.40	1	6,223	0.02%
2021/12/20	3	64.90	4	64.83	64.90	-1	6,219	-0.02%
2021/12/17	60.1	65.06	9	65.00	65.10	51.1	6,237	0.82%
2021/12/16	2.3	66.27	15	66.37	66.30	-12.8	6,179	-0.21%
2021/12/15	14.1	65.39	1	65.60	65.30	13.1	6,181	0.21%
2021/12/14	25	65.85	9	65.82	65.70	16	6,194	0.26%
2021/12/13	7	66.84	9	66.72	66.70	-2	6,159	-0.03%
2021/12/10	16	66.22	36	66.40	66.90	-20	6,196	-0.32%
2021/12/09	103	66.45	19	66.22	66.30	84	6,246	1.34%	大買/
2021/12/08	3	67.23	0.9	67.36	66.80	2.1	6,222	0.03%
2021/12/07	2	67.10	5.1	67.19	67.10	-3.1	6,240	-0.05%
2021/12/06	1	67.70	8	67.71	67.50	-7	6,299	-0.11%
2021/12/03	26	67.62	14	67.66	67.60	12	6,489	0.18%
2021/12/02	11.2	67.77	14.5	67.83	67.80	-3.4	6,877	-0.05%
2021/12/01	6	67.88	7	67.61	67.90	-1	8,230	-0.01%
2021/11/30	9	67.21	5.3	67.33	67.00	3.7	8,300	0.04%
2021/11/29	29	65.04	25	66.28	66.60	4	8,409	0.05%
2021/11/26	9.1	66.40	7.3	66.53	66.20	1.8	8,647	0.02%
2021/11/25	17.2	67.69	13	67.50	67.20	4.2	8,665	0.05%
2021/11/24	20.2	67.10	3	67.03	67.30	17.2	8,766	0.20%
2021/11/23	16.2	67.63	6	67.63	67.60	10.2	8,957	0.11%
2021/11/22	20.2	68.33	27	68.39	68.30	-6.8	8,989	-0.08%
2021/11/19	2	67.60	9	67.59	67.30	-7	9,026	-0.08%
2021/11/18	20	67.37	13	67.43	67.20	7	9,051	0.08%
2021/11/17	39.2	66.72	9	66.68	66.90	30.2	8,947	0.34%
2021/11/16	35	67.00	2	67.15	66.80	33	8,857	0.37%
2021/11/15	56.1	67.93	12	67.76	68.20	44.1	8,763	0.50%
2021/11/12	13.1	66.32	87	66.21	66.70	-73.9	8,674	-0.85%
2021/11/11	56.2	65.06	1	65.50	64.90	55.2	8,625	0.64%
2021/11/10	5.2	65.73	3	65.60	66.00	2.2	8,639	0.03%
2021/11/09	14.3	66.46	4	66.35	66.00	10.3	8,759	0.12%
2021/11/08	16	65.40	5	65.92	65.90	11	8,730	0.13%
2021/11/05	32	65.18	24	65.34	65.80	8	8,761	0.09%
2021/11/04	35	65.45	10	65.70	65.20	25	8,919	0.28%
2021/11/03	5	65.16	41	65.28	65.20	-36	9,095	-0.40%
2021/11/02	23.2	64.87	1,057	63.94	63.60	-1,033.8	9,371	-11.03%	大賣/鉅額交易
2021/11/01	4.1	65.07	2	64.85	65.10	2.1	9,820	0.02%
2021/10/29	43	64.60	5	64.50	64.30	38	10,157	0.37%
2021/10/28	30	65.10	6	65.20	65.20	24	10,080	0.24%
2021/10/27	0	0.00	4	64.35	64.50	-4	9,998	-0.04%
2021/10/26	4.4	63.58	12	63.41	63.20	-7.6	10,238	-0.07%
2021/10/25	6.8	62.98	11	62.56	63.10	-4.2	10,223	-0.04%
2021/10/22	1	62.40	1	61.90	63.40	0	10,272	0.00%
2021/10/21	5	62.20	1	63.00	62.00	4	10,391	0.04%
2021/10/20	3	62.70	4	63.20	62.50	-1	10,371	-0.01%
2021/10/19	17	62.45	1	62.30	62.60	16	10,431	0.15%
2021/10/18	6.1	61.59	0	0.00	61.60	6.1	10,449	0.06%
2021/10/15	3	62.20	26	62.14	62.10	-23	10,594	-0.22%
2021/10/14	3.1	61.06	1.2	61.15	61.10	1.9	10,699	0.02%
2021/10/13	26.6	60.83	1,267.4	60.88	61.00	-1,240.9	10,799	-11.49%	大賣/鉅額交易
2021/10/12	9.3	62.07	6	62.12	62.00	3.3	10,866	0.03%
2021/10/08	58.4	64.21	1	64.20	63.30	57.4	11,163	0.51%
2021/10/07	2	65.75	540	65.81	65.90	-538	11,005	-4.89%	大賣/鉅額交易
2021/10/06	3	64.83	3	64.93	64.60	0	11,053	0.00%
2021/10/05	2	65.35	139.2	64.04	65.40	-137.2	11,117	-1.23%	大賣/鉅額交易
2021/10/04	6	65.77	14	66.17	65.00	-8	11,081	-0.07%
2021/10/01	11	67.30	10	66.99	67.30	1	11,063	0.01%
2021/09/30	3	67.83	3.6	67.93	67.50	-0.6	11,044	-0.01%
2021/09/29	20.3	67.37	24	67.70	67.20	-3.8	11,088	-0.03%
2021/09/28	0.6	70.32	2	70.50	70.10	-1.4	10,983	-0.01%
2021/09/27	3	71.30	4	71.33	70.80	-1	10,972	-0.01%
2021/09/24	6.5	71.27	1	71.50	71.40	5.5	10,977	0.05%
2021/09/23	23	71.04	22	71.04	71.00	1	10,987	0.01%
2021/09/22	3	70.03	6	70.22	70.50	-3	11,005	-0.03%
2021/09/17	2.3	71.51	4	71.45	71.60	-1.8	11,223	-0.02%
2021/09/16	17.2	71.80	6	71.97	71.80	11.2	11,224	0.10%
2021/09/15	23	72.36	10	72.21	71.80	13	11,200	0.12%
2021/09/14	6	73.02	14	72.64	72.70	-8	11,146	-0.07%
2021/09/13	9	73.79	8	74.21	73.70	1	11,062	0.01%
2021/09/10	14	74.16	9	74.36	74.50	5	11,038	0.05%
2021/09/09	4.2	73.73	9.3	73.52	73.50	-5.2	10,992	-0.05%
2021/09/08	20.5	74.37	10.4	73.96	73.30	10.1	10,921	0.09%
2021/09/07	44.9	74.49	20	75.12	74.40	24.9	10,732	0.23%
2021/09/06	307	84.58	208	84.67	78.00	99	10,307	0.96%	大買/大賣/
2021/09/03	3	81.16	10	80.00	81.10	-7	8,879	-0.08%
2021/09/02	22	79.43	42	79.45	79.40	-20	8,739	-0.23%
2021/09/01	22	77.89	83	79.38	80.40	-61	8,616	-0.71%
2021/08/31	4	76.80	2	77.05	77.10	2	8,442	0.02%
2021/08/30	13	76.85	9.1	76.97	77.00	3.9	8,363	0.05%
2021/08/27	31.2	74.74	14	74.36	75.80	17.2	8,235	0.21%
2021/08/26	19	73.52	22	73.57	73.70	-3	8,014	-0.04%
2021/08/25	17	72.68	14	72.66	72.50	3	7,914	0.04%
2021/08/24	2	74.30	7	74.11	73.60	-5	7,814	-0.06%
2021/08/23	9	74.03	1	74.10	74.50	8	7,774	0.10%
2021/08/20	12	73.58	9	73.00	73.20	3	7,784	0.04%
2021/08/19	1.1	73.53	0	0.00	73.10	1.1	7,799	0.01%
2021/08/18	12	72.88	9.4	73.63	75.00	2.6	7,769	0.03%
2021/08/17	8	73.55	4.1	73.62	73.60	3.9	7,721	0.05%
2021/08/16	14	73.36	17	73.35	73.90	-3	7,666	-0.04%
2021/08/13	70	76.11	43	74.25	73.60	27	7,604	0.36%
2021/08/12	33	76.55	38	77.36	77.70	-5	7,512	-0.07%
2021/08/11	23	77.04	34	76.37	76.10	-11	7,479	-0.15%
2021/08/10	44	77.27	44.1	77.55	77.60	-0.1	7,395	0.00%
2021/08/09	576	81.08	70	79.36	78.40	506	7,253	6.98%	大買/鉅額交易
2021/08/06	587	81.01	91.1	81.01	80.90	495.9	7,024	7.06%	大買/鉅額交易
2021/08/05	814.1	80.84	123.1	80.22	80.20	691	6,752	10.23%	大買/大賣/鉅額交易
2021/08/04	1,410	78.17	85	78.07	79.30	1,325	6,309	21.00%	大買/鉅額交易
2021/08/03	9	75.73	10	75.86	76.00	-1	6,020	-0.02%
2021/08/02	14	75.37	17.5	75.18	75.30	-3.5	5,948	-0.06%
2021/07/30	25	74.57	39	74.90	75.00	-14	5,915	-0.24%
2021/07/29	15	72.13	16	71.81	72.70	-1	5,731	-0.02%
2021/07/28	13	71.14	25	70.87	71.40	-12	5,731	-0.21%
2021/07/27	11	74.29	19	74.11	73.30	-8	5,775	-0.14%
2021/07/26	5.1	73.10	7	73.01	72.90	-1.9	5,705	-0.03%
2021/07/23	14	72.74	16	73.21	72.10	-2	5,714	-0.04%
2021/07/22	5	71.38	7	71.44	71.40	-2	5,670	-0.04%
2021/07/21	17	70.56	12.3	70.28	69.70	4.8	5,620	0.08%
2021/07/20	15	74.91	20	74.85	74.30	-5	5,503	-0.09%
2021/07/19	5	76.58	2	76.65	76.70	3	5,366	0.06%
2021/07/16	37	77.32	25.3	77.84	77.70	11.7	5,334	0.22%
2021/07/15	22.3	77.37	47	77.31	77.20	-24.8	5,233	-0.47%
2021/07/14	2	73.95	9	74.36	74.40	-7	4,848	-0.14%
2021/07/13	6.1	74.66	6	74.62	73.90	0.1	4,873	0.00%
2021/07/12	2	74.30	13	73.69	74.70	-11	4,849	-0.23%
2021/07/09	5.5	73.11	15	73.45	72.90	-9.5	4,783	-0.20%
2021/07/08	6	73.67	23	73.62	73.80	-17	4,827	-0.35%
2021/07/07	2	72.90	5	73.02	73.10	-3	4,826	-0.06%
2021/07/06	30	72.95	38	72.92	73.30	-8	4,837	-0.17%
2021/07/05	13	72.25	7	72.17	72.50	6	4,784	0.13%
2021/07/02	6	71.32	9	71.23	71.50	-3	4,789	-0.06%
2021/07/01	24	71.18	2	71.30	71.10	22	4,861	0.45%
2021/06/30	11	71.59	5	72.00	72.00	6	4,933	0.12%
2021/06/29	8	72.13	15	72.00	71.90	-7	4,933	-0.14%
2021/06/28	39	72.28	36.1	71.78	72.80	2.9	4,940	0.06%
2021/06/25	8	70.18	2	70.50	70.20	6	4,782	0.13%
2021/06/24	5	69.84	0	0.00	70.00	5	4,811	0.10%
2021/06/23	2	69.50	1	69.40	69.60	1	4,879	0.02%
2021/06/22	2	69.10	0	0.00	69.60	2	4,933	0.04%
2021/06/21	28	69.09	15	68.95	69.10	13	4,978	0.26%
2021/06/18	17	69.39	0	0.00	69.00	17	5,103	0.33%
2021/06/17	0	0.00	5	70.04	70.60	-5	5,159	-0.10%
2021/06/16	22	70.28	8	70.46	70.00	14	5,570	0.25%
2021/06/15	2	70.00	2	70.30	70.20	0	5,934	0.00%
2021/06/11	7	70.80	7	70.24	70.30	0	5,983	0.00%
2021/06/10	3	70.20	4	70.10	70.50	-1	6,026	-0.02%
2021/06/09	20	70.12	13	69.75	69.20	7	6,028	0.12%
2021/06/08	12.1	70.38	18	70.47	70.80	-5.9	6,018	-0.10%
2021/06/07	0	0.00	3	68.60	68.40	-3	5,972	-0.05%
2021/06/03	8	68.30	9	68.39	68.30	-1	6,179	-0.02%
2021/06/02	1	67.61	3	68.23	68.20	-2	6,293	-0.03%
2021/06/01	3	68.17	3	68.33	68.20	0	6,438	0.00%
2021/05/28	12	68.12	20	67.66	68.20	-8	6,787	-0.12%
2021/05/27	19	66.12	9	66.58	66.00	10	6,957	0.14%
2021/05/26	4	66.70	2	66.70	67.30	2	6,957	0.03%
2021/05/25	5	66.72	8	66.73	66.90	-3	7,011	-0.04%
2021/05/24	9	65.29	9	63.87	65.10	0	7,036	0.00%
2021/05/21	8	64.54	0	0.00	64.50	8	7,126	0.11%
2021/05/20	10	64.93	8	64.65	64.40	2	7,215	0.03%
2021/05/19	3	66.63	1	66.80	66.60	2	7,194	0.03%
2021/05/18	5	66.40	2	65.75	66.50	3	7,226	0.04%
2021/05/17	4	63.55	6	63.60	62.80	-2	7,313	-0.03%
2021/05/14	2	66.20	3	66.83	66.60	-1	7,287	-0.01%
2021/05/13	3	63.90	8	65.19	65.20	-5	7,294	-0.07%
2021/05/12	8	65.23	2	66.10	64.50	6	7,288	0.08%
2021/05/11	11	68.33	1	69.70	67.10	10	7,276	0.14%
2021/05/10	7	70.83	0	0.00	71.00	7	7,238	0.10%
2021/05/07	6	70.62	0	0.00	71.00	6	7,429	0.08%
2021/05/06	7	72.41	1	72.00	70.60	6	7,469	0.08%
2021/05/05	10	71.37	9	70.67	70.40	1	7,787	0.01%
2021/05/04	10	72.11	6	71.10	71.60	4	7,862	0.05%
2021/05/03	7	74.74	10	74.61	73.90	-3	7,892	-0.04%
2021/04/29	1	77.50	6	77.57	77.40	-5	7,910	-0.06%
2021/04/28	2	77.00	15	77.33	78.20	-13	7,975	-0.16%
2021/04/27	5	76.88	9	76.87	76.90	-4	8,214	-0.05%
2021/04/26	5	76.50	1	76.90	76.90	4	8,350	0.05%
2021/04/23	1.2	75.07	2	76.00	76.00	-0.8	8,475	-0.01%
2021/04/22	11.4	75.44	3	76.30	75.20	8.4	8,655	0.10%
2021/04/21	3.8	77.34	17	77.54	77.50	-13.2	8,814	-0.15%
2021/04/20	19	76.65	6	77.38	76.60	13	8,958	0.15%
2021/04/19	22	77.19	1	77.40	77.10	21	9,392	0.22%
2021/04/16	4	78.05	18.1	77.96	77.90	-14.1	9,443	-0.15%
2021/04/15	1	76.10	2	76.55	76.50	-1	9,484	-0.01%
2021/04/14	24	74.84	26	75.26	75.30	-2	9,628	-0.02%
2021/04/13	16	76.79	14	76.98	76.40	2	9,586	0.02%
2021/04/12	12	78.16	15.8	77.74	77.50	-3.7	9,552	-0.04%
2021/04/09	5	77.80	11	77.90	78.00	-6	9,547	-0.06%
2021/04/08	6	77.85	8	77.41	77.60	-2	9,492	-0.02%
2021/04/07	31.3	77.74	5.2	77.69	77.80	26.1	9,452	0.28%
2021/04/06	31	78.81	23	79.26	79.00	8	9,396	0.09%
2021/04/01	1	78.00	12	77.75	78.00	-11	9,316	-0.12%
2021/03/31	41	78.01	21	77.84	77.70	20	9,285	0.22%
2021/03/30	11.5	77.34	17	77.53	77.80	-5.5	9,223	-0.06%
2021/03/29	23.1	76.88	13	76.77	76.70	10.1	9,172	0.11%
2021/03/26	4	76.63	34	76.61	76.70	-30	9,239	-0.32%
2021/03/25	4	76.27	25.1	76.14	76.10	-21	9,189	-0.23%
2021/03/24	13.5	75.69	8	75.81	75.50	5.5	9,144	0.06%
2021/03/23	19	75.39	33	75.98	75.80	-14	9,116	-0.15%
2021/03/22	23	74.83	14	74.96	74.70	9	9,009	0.10%
2021/03/19	66	76.90	14	76.56	76.00	52	8,985	0.58%
2021/03/18	35.1	76.83	82	76.50	77.90	-47	8,602	-0.55%
2021/03/17	8	73.88	21	74.09	73.50	-13	8,297	-0.16%
2021/03/16	3	73.40	14	73.54	73.70	-11	8,465	-0.13%
2021/03/15	3	72.80	9	72.72	73.60	-6	8,607	-0.07%
2021/03/12	22	72.73	12	72.93	72.70	10	8,634	0.12%
2021/03/11	25	72.66	5	72.96	73.10	20	8,692	0.23%
2021/03/10	9.1	71.82	0	0.00	71.70	9.1	8,969	0.10%
2021/03/09	14	71.06	0	0.00	71.40	14	8,988	0.16%
2021/03/08	16.1	72.10	6	72.05	72.20	10.1	8,885	0.11%
2021/03/05	11	73.31	2.1	73.36	72.70	8.9	8,795	0.10%
2021/03/04	16.2	74.11	5.5	74.35	74.10	10.7	8,709	0.12%
2021/03/03	25	73.98	12.1	76.29	75.10	12.9	8,584	0.15%
2021/03/02	17.2	75.71	57	76.28	75.50	-39.8	8,370	-0.48%
2021/02/26	7.1	73.70	9	74.09	74.10	-1.9	8,284	-0.02%
2021/02/25	41.5	74.22	24	73.98	74.50	17.5	8,286	0.21%
2021/02/24	6	74.32	4	74.63	74.40	2	8,260	0.02%
2021/02/23	16	74.48	5.2	74.48	74.40	10.9	8,214	0.13%
2021/02/22	11.2	74.67	33	74.89	75.50	-21.9	8,142	-0.27%
2021/02/19	23	73.03	0	0.00	73.20	23	8,051	0.29%
2021/02/18	15	73.43	11	73.57	73.90	4	8,059	0.05%
2021/02/17	15	73.22	19	73.64	73.50	-4	8,050	-0.05%
2021/02/05	17	71.34	24	71.35	71.30	-7	7,963	-0.09%
2021/02/04	3	70.20	0	0.00	70.30	3	8,045	0.04%
2021/02/03	4	71.20	1	71.70	71.20	3	8,085	0.04%
2021/02/02	2	71.45	6	71.65	72.40	-4	8,171	-0.05%
2021/02/01	3	68.80	8	68.64	69.50	-5	8,259	-0.06%
2021/01/29	24.2	70.86	24	70.41	69.20	0.2	8,380	0.00%
2021/01/28	22	73.24	12	73.47	72.50	10	8,195	0.12%
2021/01/27	69	76.41	49	77.12	75.70	20	8,077	0.25%
2021/01/26	3	75.63	15	75.49	75.70	-12	7,652	-0.16%
2021/01/25	10	75.88	2	75.30	75.70	8	7,537	0.11%
2021/01/22	17.1	74.97	23.4	74.95	75.40	-6.3	7,400	-0.08%
2021/01/21	48	74.30	50.3	74.62	74.40	-2.3	7,308	-0.03%
2021/01/20	54	75.14	39	75.70	73.70	15	7,247	0.21%
2021/01/19	5	74.18	34	74.66	74.50	-29	6,991	-0.41%
2021/01/18	65	75.14	54	74.39	73.90	11	6,871	0.16%
2021/01/15	54	73.81	58	74.37	74.50	-4	6,733	-0.06%
2021/01/14	16	73.29	58.2	73.41	73.80	-42.2	6,597	-0.64%
2021/01/13	19	72.05	49	72.22	72.10	-30	6,359	-0.47%
2021/01/12	33.2	71.14	78	71.44	70.40	-44.8	6,189	-0.72%
2021/01/11	10	69.13	11	69.22	69.30	-1	5,733	-0.02%
2021/01/08	4	68.48	13	68.60	68.20	-9	5,658	-0.16%
2021/01/07	10	67.90	75	67.90	68.00	-65	5,631	-1.15%
2021/01/06	5	66.78	8	66.63	66.30	-3	5,544	-0.05%
2021/01/05	6	66.95	14	67.15	67.40	-8	5,529	-0.14%
2021/01/04	14	67.06	28	67.02	67.40	-14	5,549	-0.25%
2020/12/31	0	0.00	2.6	66.27	66.40	-2.6	5,526	-0.05%
2020/12/30	2.1	65.90	2.5	65.84	65.90	-0.4	5,566	-0.01%
2020/12/29	13	65.85	0	0.00	65.80	13	5,641	0.23%
2020/12/28	17	66.38	1	66.50	66.40	16	5,700	0.28%
2020/12/25	2	66.30	52	66.17	66.20	-50	5,808	-0.86%
2020/12/24	8	65.64	0	0.00	65.70	8	5,943	0.13%
2020/12/23	29	66.04	4.3	66.16	65.70	24.7	6,053	0.41%
2020/12/22	25.3	67.04	39.5	67.23	66.30	-14.2	6,265	-0.23%
2020/12/21	0.5	65.01	4	65.80	66.50	-3.5	6,312	-0.06%
2020/12/18	7	65.24	16.5	65.19	65.00	-9.5	6,562	-0.15%
2020/12/17	2	65.45	2.4	65.95	65.40	-0.4	6,740	-0.01%
2020/12/16	18	65.99	4.8	65.99	66.20	13.2	6,843	0.19%
2020/12/15	35	65.65	5.3	65.94	65.30	29.7	6,937	0.43%
2020/12/14	21	67.05	8	67.16	66.90	13	7,196	0.18%
2020/12/11	19	66.97	12	66.91	67.40	7	7,464	0.09%
2020/12/10	41	68.79	42	69.05	68.70	-1	7,457	-0.01%
2020/12/09	20	67.73	43.8	68.13	69.00	-23.8	7,231	-0.33%
2020/12/08	11	66.01	4.2	66.22	66.20	6.8	7,038	0.10%
2020/12/07	31	67.15	19	66.79	66.60	12	7,006	0.17%
2020/12/04	68	67.51	84	67.60	67.40	-16	6,886	-0.23%
2020/12/03	6	65.95	21	66.18	66.20	-15	6,546	-0.23%
2020/12/02	8	65.48	11	65.60	65.80	-3	6,477	-0.05%
2020/12/01	2	64.25	13	64.42	65.20	-11	6,433	-0.17%
2020/11/30	33	64.72	7	64.87	64.30	26	6,390	0.41%
2020/11/27	7	64.87	1	65.00	64.70	6	6,320	0.09%
2020/11/26	21	65.06	50	65.10	65.00	-29	6,301	-0.46%
2020/11/25	27	65.82	22	66.39	65.40	5	6,267	0.08%
2020/11/24	29	65.90	9	65.70	65.80	20	6,159	0.32%
2020/11/23	13	65.58	13.7	65.54	65.50	-0.7	6,145	-0.01%
2020/11/20	3	64.77	2	64.90	64.90	1	6,156	0.02%
2020/11/19	6	64.38	6.9	64.44	64.50	-0.9	6,148	-0.01%
2020/11/18	2	65.00	25	65.02	64.90	-23	6,152	-0.37%
2020/11/17	3	65.27	6	65.40	65.30	-3	6,139	-0.05%
2020/11/16	10	64.59	7	64.96	64.70	3	6,165	0.05%
2020/11/13	25	64.84	16	64.99	65.00	9	6,144	0.15%
2020/11/12	7	65.79	65	65.84	65.60	-58	6,125	-0.95%
2020/11/11	4	65.03	85	65.15	65.00	-81	6,016	-1.35%
2020/11/10	20	64.69	43	64.39	64.90	-23	5,943	-0.39%
2020/11/09	82	65.50	65	65.04	64.20	17	5,793	0.29%
2020/11/06	5	63.90	60	63.72	64.00	-55	5,608	-0.98%
2020/11/05	1	61.60	1	62.30	61.90	0	5,446	0.00%
2020/11/04	4	61.90	1	62.60	62.30	3	5,425	0.06%
2020/11/03	0	0.00	11	62.65	62.50	-11	5,420	-0.20%
2020/11/02	2	62.20	5	62.08	62.00	-3	5,444	-0.06%
2020/10/30	14	63.07	7	63.23	62.50	7	5,478	0.13%
2020/10/29	13	62.75	33	62.82	63.00	-20	5,497	-0.36%
2020/10/28	0	0.00	108	62.60	62.90	-108	5,606	-1.93%	大賣/鉅額交易
2020/10/27	0	0.00	13	62.87	62.90	-13	5,640	-0.23%
2020/10/26	4	61.95	5	62.20	61.80	-1	5,717	-0.02%
2020/10/23	4	62.68	2	62.95	62.80	2	5,800	0.03%
2020/10/22	5	62.60	9	62.46	62.80	-4	5,902	-0.07%
2020/10/21	1	61.50	2	61.85	61.50	-1	5,936	-0.02%
2020/10/20	0	0.00	5	61.70	61.70	-5	6,041	-0.08%
2020/10/19	4	61.50	4	61.88	61.50	0	6,278	0.00%
2020/10/16	2	61.10	4	60.95	61.00	-2	6,454	-0.03%
2020/10/15	13	60.98	6	61.13	60.60	7	6,530	0.11%
2020/10/14	18	61.42	4	61.33	61.20	14	6,619	0.21%
2020/10/13	6	62.00	2	62.20	62.40	4	6,640	0.06%
2020/10/12	2	62.40	26	62.35	62.60	-24	6,671	-0.36%
2020/10/08	6	62.12	1	62.60	61.90	5	6,657	0.08%
2020/10/07	9	62.23	5	62.38	62.30	4	6,683	0.06%
2020/10/06	5	62.98	12	62.95	62.60	-7	6,690	-0.10%
2020/10/05	6	62.82	20	62.72	63.50	-14	6,769	-0.21%
2020/09/30	48	63.66	5.3	63.92	63.40	42.7	6,793	0.63%
2020/09/29	4	63.35	42	63.16	63.80	-38	6,767	-0.56%
2020/09/28	46	62.24	31	63.02	62.30	15	6,792	0.22%
2020/09/25	18	62.36	78	62.05	61.70	-60	6,828	-0.88%
2020/09/24	7	63.84	51	63.53	64.50	-44	6,761	-0.65%
2020/09/23	50	63.94	33	63.98	63.70	17	6,709	0.25%
2020/09/22	8	62.78	55	62.68	63.10	-47	6,519	-0.72%
2020/09/21	13	62.50	25	62.78	62.40	-12	6,430	-0.19%
2020/09/18	12	62.21	5	62.20	62.10	7	6,390	0.11%
2020/09/17	62	61.97	52	62.02	62.10	10	6,440	0.16%
2020/09/16	12	60.93	56	60.67	61.00	-44	6,182	-0.71%
2020/09/15	1	58.10	52.1	58.76	59.00	-51.1	5,942	-0.86%
2020/09/14	20	57.50	14	57.52	57.50	6	5,956	0.10%
2020/09/11	0	0.00	21	57.08	57.20	-21	6,047	-0.35%
2020/09/10	14	57.13	0	0.00	57.20	14	6,092	0.23%
2020/09/09	0	0.00	32	56.70	57.20	-32	6,143	-0.52%
2020/09/08	0	0.00	1	57.10	56.90	-1	6,235	-0.02%
2020/09/07	2	56.80	18	56.87	57.00	-16	6,322	-0.25%
2020/09/04	8	56.30	12	56.38	56.30	-4	6,437	-0.06%
2020/09/03	23	56.80	68	57.04	57.00	-45	6,538	-0.69%
2020/09/02	2	56.30	1	56.40	56.30	1	6,662	0.02%
2020/09/01	17	55.71	1	56.10	56.20	16	6,876	0.23%
2020/08/31	3	56.57	6	56.93	56.20	-3	7,075	-0.04%
2020/08/28	5	56.54	2	56.90	56.70	3	7,139	0.04%
2020/08/27	18	56.79	20	56.85	56.90	-2	7,232	-0.03%
2020/08/26	2	56.60	11.3	56.59	57.20	-9.3	7,295	-0.13%
2020/08/25	84	55.31	12	55.48	55.30	72	7,306	0.99%
2020/08/24	2	54.90	27	54.87	55.00	-25	7,378	-0.34%
2020/08/21	17	55.30	0	0.00	55.40	17	7,460	0.23%
2020/08/20	36	55.28	18.1	55.72	55.20	17.9	7,528	0.24%
2020/08/19	12	57.31	0	0.00	57.00	12	7,581	0.16%
2020/08/18	7	58.21	2	58.55	58.10	5	7,650	0.07%
2020/08/17	1	58.40	6	58.35	58.60	-5	7,938	-0.06%
2020/08/14	14	57.22	3	57.30	57.70	11	8,121	0.14%
2020/08/13	3	57.30	5	57.42	57.50	-2	8,175	-0.02%
2020/08/12	7	57.40	1	57.30	57.40	6	8,237	0.07%
2020/08/11	12	57.81	5	58.00	57.80	7	8,324	0.08%
2020/08/10	34	58.24	5	58.38	58.50	29	8,498	0.34%
2020/08/07	7	58.33	54	58.43	58.30	-47	8,783	-0.54%
2020/08/06	7	58.89	0	0.00	58.80	7	8,943	0.08%
2020/08/05	15	59.23	22	59.31	59.10	-7	9,043	-0.08%
2020/08/04	12	58.83	63	58.94	59.00	-51	9,170	-0.56%
2020/08/03	19	58.34	5	58.50	58.20	14	9,516	0.15%
2020/07/31	19	60.21	12	60.04	59.90	7	9,528	0.07%
2020/07/30	34	60.19	82	60.50	60.30	-48	9,559	-0.50%
2020/07/29	8	58.23	33	58.39	58.70	-25	9,761	-0.26%
2020/07/28	142	57.39	16	58.81	56.70	126	10,312	1.22%	大買/鉅額交易
2020/07/27	33	58.38	3	58.57	57.90	30	10,360	0.29%
2020/07/24	49	59.32	33	59.09	59.10	16	10,314	0.16%
2020/07/23	14	60.22	7	60.64	60.20	7	10,247	0.07%
2020/07/22	28	64.74	11	64.82	65.40	17	10,050	0.17%
2020/07/21	44	64.59	39	64.50	64.30	5	9,878	0.05%
2020/07/20	36	64.56	1.7	64.26	64.10	34.3	9,873	0.35%
2020/07/17	23	65.79	10	65.39	65.30	13	9,864	0.13%
2020/07/16	2	65.70	3	65.97	65.80	-1	10,082	-0.01%
2020/07/15	102	65.98	5.3	65.80	65.70	96.7	10,334	0.94%	大買/
2020/07/14	7	65.74	23	65.86	65.70	-16	10,418	-0.15%
2020/07/13	32	65.48	2	65.60	65.80	30	10,395	0.29%
2020/07/10	46	65.24	33	65.73	65.10	13	10,466	0.12%
2020/07/09	33	67.18	12	67.12	66.90	21	10,336	0.20%
2020/07/08	15	67.30	23	67.23	67.60	-8	10,258	-0.08%
2020/07/07	28	66.92	135	66.98	66.70	-107	10,186	-1.05%	大賣/鉅額交易
2020/07/06	16	67.77	27	67.81	68.00	-11	10,039	-0.11%
2020/07/03	22	66.38	32	66.58	66.90	-10	9,910	-0.10%
2020/07/02	39	65.21	42	65.49	65.90	-3	9,817	-0.03%
2020/07/01	16	64.06	27	64.40	64.30	-11	9,704	-0.11%
2020/06/30	14	64.54	19	64.51	64.30	-5	9,635	-0.05%
2020/06/29	3	63.60	16	64.00	64.20	-13	9,556	-0.14%
2020/06/24	33	63.62	27	63.77	64.00	6	9,483	0.06%
2020/06/23	3	62.93	13	63.04	63.10	-10	9,367	-0.11%
2020/06/22	13	62.75	13	62.95	62.90	0	9,351	0.00%
2020/06/19	50.3	62.52	27	62.63	62.90	23.3	9,352	0.25%
2020/06/18	38	61.65	80	62.28	62.30	-42	9,280	-0.45%
2020/06/17	3	61.90	2	61.70	61.70	1	9,204	0.01%
2020/06/16	12	61.80	39	62.07	61.90	-27	9,236	-0.29%
2020/06/15	3	61.10	11	61.63	61.00	-8	9,285	-0.09%
2020/06/12	33	59.81	29	59.90	61.00	4	9,248	0.04%
2020/06/11	76	61.20	37	60.86	60.70	39	9,251	0.42%
2020/06/10	13	61.42	26	61.61	62.00	-13	9,156	-0.14%
2020/06/09	49	62.26	18	62.31	61.90	31	9,132	0.34%
2020/06/08	24	63.35	54	63.31	63.10	-30	9,098	-0.33%
2020/06/05	104	62.43	62	62.71	62.80	42	8,902	0.47%	大買/
2020/06/04	27	61.41	22	61.50	61.50	5	8,719	0.06%
2020/06/03	16	61.31	8	61.31	61.40	8	8,688	0.09%
2020/06/02	28	61.48	11	61.40	61.30	17	8,577	0.20%
2020/06/01	21	61.67	29	61.68	61.70	-8	8,496	-0.09%
2020/05/29	6	61.12	70	61.30	61.40	-64	8,429	-0.76%
2020/05/28	12	61.58	22	61.45	60.90	-10	8,383	-0.12%
2020/05/27	19.3	60.91	11	61.14	61.40	8.3	8,324	0.10%
2020/05/26	121	60.95	30	61.08	61.10	91	8,290	1.10%	大買/
2020/05/25	24	60.40	48	60.38	60.70	-24	8,155	-0.29%
2020/05/22	77.2	60.53	76	60.56	60.20	1.2	8,059	0.01%
2020/05/21	67	59.23	50	59.65	59.70	17	7,789	0.22%
2020/05/20	9	58.53	2	58.50	58.40	7	7,631	0.09%
2020/05/19	3	58.77	12	58.83	58.80	-9	7,618	-0.12%
2020/05/18	29	58.34	13	58.42	58.20	16	7,609	0.21%
2020/05/15	112.5	58.99	33	59.06	58.90	79.5	7,552	1.05%	大買/
2020/05/14	72	59.01	37	59.31	58.10	35	7,383	0.47%
2020/05/13	53	60.62	28	60.70	60.80	25	7,110	0.35%
2020/05/12	21	61.11	19	61.16	61.30	2	6,963	0.03%
2020/05/11	90	61.80	21	61.73	61.40	69	6,866	1.00%
2020/05/08	63.5	61.02	83	60.91	60.80	-19.5	6,743	-0.29%
2020/05/07	23	59.30	11	59.22	59.50	12	6,377	0.19%
2020/05/06	26	59.28	23	59.21	59.00	3	6,287	0.05%
2020/05/05	43	58.48	38	58.74	59.20	5	6,175	0.08%
2020/05/04	122.5	58.56	79.5	58.66	59.00	43	5,859	0.73%	大買/
2020/04/30	9.8	55.48	29	55.72	56.60	-19.2	5,207	-0.37%
2020/04/29	13	54.15	3	54.27	54.20	10	5,088	0.20%
2020/04/28	11	54.05	3	54.07	54.00	8	5,101	0.16%
2020/04/27	8	53.80	87	53.84	54.10	-79	5,143	-1.54%
2020/04/24	23	52.59	4	52.53	53.00	19	5,093	0.37%
2020/04/23	70	52.66	11	53.32	52.60	59	5,093	1.16%
2020/04/22	19	52.16	3	52.53	52.60	16	5,010	0.32%
2020/04/21	105	54.01	22	54.68	53.10	83	4,869	1.70%	大買/
2020/04/20	44	57.75	26	57.75	57.30	18	4,575	0.39%
2020/04/17	9	55.79	21	55.46	56.00	-12	4,292	-0.28%
2020/04/16	11	53.31	27	54.20	54.40	-16	4,181	-0.38%
2020/04/15	28	53.94	2	54.05	53.80	26	4,173	0.62%
2020/04/14	2	54.30	20	54.34	54.20	-18	4,077	-0.44%
2020/04/13	32	53.76	7	53.99	53.60	25	4,114	0.61%
2020/04/10	2	52.85	7	53.01	53.00	-5	4,166	-0.12%
2020/04/09	3	53.33	4	53.45	53.40	-1	4,259	-0.02%
2020/04/08	13	53.31	8	53.49	53.60	5	4,296	0.12%
2020/04/07	7	52.17	1	52.10	52.60	6	4,269	0.14%
2020/04/06	1	50.00	0	0.00	50.60	1	4,187	0.02%
2020/04/01	0	0.00	1	49.80	50.10	-1	4,187	-0.02%
2020/03/31	3	49.53	0	0.00	49.50	3	4,200	0.07%
2020/03/30	0	0.00	3	49.55	49.70	-3	4,167	-0.07%
2020/03/27	19	50.85	5	50.92	50.50	14	4,142	0.34%
2020/03/26	2	50.60	5	49.40	50.50	-3	4,083	-0.07%
2020/03/25	1	49.10	7	49.70	49.40	-6	4,059	-0.15%
2020/03/24	2	46.38	3	46.77	46.75	-1	4,033	-0.02%
2020/03/23	2	44.30	1	44.85	44.85	1	4,126	0.02%
2020/03/20	11	46.93	5	46.83	45.85	6	4,202	0.14%
2020/03/19	12	46.26	3	46.43	45.10	9	4,310	0.21%
2020/03/18	2	50.40	2	50.55	50.10	0	4,301	0.00%
2020/03/17	6	51.17	1	51.60	51.00	5	4,312	0.12%
2020/03/16	3	54.40	5	54.38	53.60	-2	4,319	-0.05%
2020/03/13	8	51.04	13	52.50	54.60	-5	4,334	-0.12%
2020/03/12	24	55.22	22	55.79	54.70	2	4,346	0.05%
2020/03/11	10	58.33	10	58.40	57.50	0	4,353	0.00%
2020/03/10	11	57.13	0	0.00	57.70	11	4,610	0.24%
2020/03/09	10	57.98	0	0.00	57.60	10	4,873	0.21%
2020/03/06	3	59.23	3	59.33	59.30	0	4,868	0.00%
2020/03/05	17	59.69	12	59.80	59.80	5	4,914	0.10%
2020/03/04	0	0.00	2.2	58.46	58.90	-2.2	5,013	-0.04%
2020/03/03	6	59.05	0.3	58.90	58.70	5.7	5,164	0.11%
2020/03/02	2	58.45	1	58.50	58.20	1	5,453	0.02%
2020/02/27	16	58.59	0	0.00	58.50	16	5,706	0.28%
2020/02/26	0	0.00	0.3	59.60	59.30	-0.3	5,731	-0.01%
2020/02/25	1	58.80	1.1	59.83	59.90	-0.1	5,712	0.00%
2020/02/24	2	59.60	5	60.10	59.60	-3	5,713	-0.05%
2020/02/21	0	0.00	0.5	60.20	60.00	-0.5	5,704	-0.01%
2020/02/20	5	60.84	3.9	60.70	60.40	1.1	5,729	0.02%
2020/02/19	3	60.50	1	60.30	60.30	2	5,715	0.03%
2020/02/18	2	60.05	2	60.50	60.50	0	5,718	0.00%
2020/02/14	0.3	61.80	0	0.00	61.70	0.3	5,692	0.01%
2020/02/13	2	61.60	2	62.70	61.00	0	5,677	0.00%
2020/02/12	5	62.20	1	62.20	62.00	4	5,655	0.07%
2020/02/11	2	60.90	2	61.40	61.50	0	5,653	0.00%
2020/02/06	0	0.00	2	61.20	61.50	-2	5,769	-0.03%
2020/02/05	1	60.50	3	60.50	60.70	-2	5,954	-0.03%
2020/02/04	4	60.43	0	0.00	60.80	4	6,003	0.07%
2020/02/03	1	58.60	4	58.30	59.40	-3	6,032	-0.05%
2020/01/31	3	60.30	7	60.03	60.60	-4	6,006	-0.07%
2020/01/30	6	61.37	27	60.39	60.30	-21	6,060	-0.35%
2020/01/20	16	65.66	15	65.60	65.60	1	5,989	0.02%
2020/01/17	0	0.00	1	65.50	65.70	-1	6,026	-0.02%
2020/01/16	1	65.80	0	0.00	65.80	1	6,075	0.02%
2020/01/15	0	0.00	11	66.80	66.60	-11	6,115	-0.18%
2020/01/14	0	0.00	3	66.43	66.50	-3	6,184	-0.05%
2020/01/13	1	66.40	10	66.68	66.10	-9	6,246	-0.14%
2020/01/10	6	65.28	3	64.93	64.90	3	6,333	0.05%
2020/01/09	18	64.97	8	65.50	65.50	10	6,358	0.16%
2020/01/08	25	64.31	4	63.80	64.00	21	6,401	0.33%
2020/01/07	23	64.34	9	64.37	64.30	14	6,423	0.22%
2020/01/06	16	65.35	5	65.70	64.80	11	6,394	0.17%
2020/01/03	11	67.38	21	68.02	67.20	-10	6,405	-0.16%
2020/01/02	2	67.50	6	68.17	68.40	-4	6,381	-0.06%
2019/12/30	1	67.40	10	67.40	67.40	-9	6,351	-0.14%
2019/12/27	5	67.60	0	0.00	67.70	5	6,366	0.08%
2019/12/24	0	0.00	12	65.93	65.70	-12	6,444	-0.19%
2019/12/23	11	66.23	0	0.00	66.20	11	6,485	0.17%
2019/12/20	0	0.00	2	67.10	66.80	-2	6,508	-0.03%
2019/12/19	9	66.93	1	67.20	67.30	8	6,508	0.12%
2019/12/18	13	68.26	1	67.90	67.50	12	6,518	0.18%
2019/12/17	1	67.20	3	67.17	67.20	-2	6,526	-0.03%
2019/12/16	6	67.57	10	67.20	66.40	-4	6,471	-0.06%
2019/12/13	9	64.98	22	64.67	66.10	-13	6,351	-0.20%
2019/12/12	0	0.00	7	65.40	65.30	-7	6,471	-0.11%
2019/12/11	5	65.50	2	65.45	65.80	3	6,678	0.04%
2019/12/10	1	66.10	2	65.70	66.10	-1	6,612	-0.02%
2019/12/09	7	65.40	7	65.87	66.10	0	6,643	0.00%
2019/12/06	6	66.00	6	66.27	65.00	0	6,611	0.00%
2019/12/05	3	64.90	21	65.33	65.50	-18	6,614	-0.27%
2019/12/04	10	63.73	50	63.53	63.90	-40	6,409	-0.62%
2019/12/03	3	62.60	21	62.48	62.50	-18	6,279	-0.29%
2019/12/02	40	62.52	31	62.58	62.30	9	6,303	0.14%
2019/11/29	26	63.34	34	63.25	62.80	-8	6,357	-0.13%
2019/11/28	27	63.31	13	62.97	63.40	14	6,317	0.22%
2019/11/27	15	62.43	14	62.24	62.60	1	6,228	0.02%
2019/11/26	3	62.77	15	62.75	62.30	-12	5,915	-0.20%
2019/11/25	2	61.20	17	61.61	61.90	-15	5,640	-0.27%
2019/11/21	1	60.10	1	60.50	60.60	0	5,689	0.00%
2019/11/20	14	60.20	0	0.00	60.30	14	5,715	0.24%
2019/11/19	7	60.96	1	61.30	60.60	6	5,754	0.10%
2019/11/18	0	0.00	1	61.90	61.80	-1	5,727	-0.02%
2019/11/15	2	61.45	8	61.33	61.50	-6	5,763	-0.10%
2019/11/14	4	60.08	1	60.10	60.00	3	5,750	0.05%
2019/11/13	3	60.33	1	60.80	60.40	2	5,748	0.03%
2019/11/12	4	60.35	1	60.40	60.30	3	5,779	0.05%
2019/11/11	2	60.40	1	60.30	60.10	1	5,816	0.02%
2019/11/08	4	61.00	4	61.33	61.10	0	5,824	0.00%
2019/11/07	9	60.79	0	0.00	60.70	9	5,840	0.15%
2019/11/06	5	61.74	5	62.14	61.60	0	5,802	0.00%
2019/11/05	14	62.31	8	62.55	62.20	6	5,800	0.10%
2019/11/04	26	62.49	4	62.80	62.60	22	5,761	0.38%
2019/11/01	2	61.00	6	61.18	61.10	-4	5,616	-0.07%
2019/10/31	3	60.50	4	61.10	60.40	-1	5,729	-0.02%
2019/10/30	4	60.15	3	60.63	60.70	1	5,858	0.02%
2019/10/29	6	59.98	0	0.00	59.90	6	5,913	0.10%
2019/10/28	2	61.05	1	61.50	61.20	1	5,865	0.02%
2019/10/25	2	61.70	4	61.48	61.20	-2	5,863	-0.03%
2019/10/24	0	0.00	2	61.90	62.00	-2	5,906	-0.03%
2019/10/23	0	0.00	4	61.05	61.10	-4	5,934	-0.07%
2019/10/22	5	60.46	8	60.64	60.30	-3	5,994	-0.05%
2019/10/21	2	60.60	11	60.28	60.60	-9	6,022	-0.15%
2019/10/18	4	59.55	5	59.30	59.60	-1	6,050	-0.02%
2019/10/17	4	58.08	3	58.20	58.50	1	6,041	0.02%
2019/10/16	15	57.79	3	58.27	57.50	12	6,184	0.19%
2019/10/15	4	57.75	3	58.07	57.70	1	6,207	0.02%
2019/10/14	10	57.58	2	57.65	57.30	8	6,316	0.13%
2019/10/09	2	57.35	2	57.00	57.00	0	6,355	0.00%
2019/10/08	14	57.88	2	57.60	57.50	12	6,326	0.19%
2019/10/07	1	59.20	3	59.13	59.10	-2	6,446	-0.03%
2019/10/03	2	58.95	3	59.00	58.90	-1	6,588	-0.02%
2019/10/02	1	59.10	4	59.05	59.20	-3	6,596	-0.05%
2019/10/01	6	58.35	13	57.95	58.40	-7	6,620	-0.11%
2019/09/27	2	57.50	5	57.20	57.50	-3	6,683	-0.04%
2019/09/26	4	58.25	0	0.00	58.10	4	6,755	0.06%
2019/09/25	0	0.00	4	58.65	58.40	-4	6,888	-0.06%
2019/09/24	0	0.00	7	59.10	58.80	-7	7,255	-0.10%
2019/09/23	6	58.65	2	58.80	58.60	4	7,281	0.05%
2019/09/20	8	58.86	0	0.00	58.50	8	7,282	0.11%
2019/09/19	1	59.80	0	0.00	59.80	1	7,180	0.01%
2019/09/18	3	59.57	8	59.79	59.70	-5	7,220	-0.07%
2019/09/17	4	59.53	8	59.59	59.50	-4	7,192	-0.06%
2019/09/16	15	61.20	2	61.50	61.00	13	7,126	0.18%
2019/09/12	4	63.55	5	63.80	63.40	-1	7,180	-0.01%
2019/09/11	0	0.00	1	62.90	63.50	-1	7,329	-0.01%
2019/09/10	1	63.10	10	63.57	63.00	-9	7,299	-0.12%
2019/09/09	8	63.76	11	64.14	63.20	-3	7,261	-0.04%
2019/09/06	10	64.49	2	64.70	64.30	8	7,277	0.11%
2019/09/05	12	64.37	10	64.74	64.10	2	7,245	0.03%
2019/09/04	2	63.60	6	63.83	63.80	-4	7,168	-0.06%
2019/09/03	7	63.83	7	63.73	63.40	0	7,294	0.00%
2019/09/02	1	62.90	4	63.03	62.80	-3	7,328	-0.04%
2019/08/30	1	62.40	10	62.35	62.60	-9	7,377	-0.12%
2019/08/28	4	60.83	1	60.40	60.90	3	7,596	0.04%
2019/08/27	3	60.67	0	0.00	60.50	3	7,664	0.04%
2019/08/26	3	60.70	0	0.00	60.60	3	7,810	0.04%
2019/08/23	5	61.76	4	62.05	62.30	1	7,845	0.01%
2019/08/22	3	61.90	2	63.00	61.90	1	7,863	0.01%
2019/08/21	6	62.15	0	0.00	62.20	6	7,882	0.08%
2019/08/20	9	62.87	3	63.16	62.50	6	8,046	0.07%
2019/08/19	5	62.70	2	62.95	63.20	3	8,193	0.04%
2019/08/16	5	61.94	4	62.23	62.00	1	8,637	0.01%
2019/08/15	2	61.20	0	0.00	61.20	2	8,810	0.02%
2019/08/14	3	62.07	1	63.00	62.10	2	9,019	0.02%
2019/08/13	1	61.60	1	61.80	61.60	0	9,115	0.00%
2019/08/12	3	62.60	3	62.70	62.50	0	9,207	0.00%
2019/08/08	3	62.40	5	62.42	62.40	-2	9,224	-0.02%
2019/08/07	10	61.82	2	61.85	61.80	8	9,268	0.09%
2019/08/06	9	60.50	10	60.50	61.20	-1	9,323	-0.01%
2019/08/05	6	61.33	12	60.93	61.10	-6	9,370	-0.06%
2019/08/02	12	60.79	8	60.75	60.80	4	9,463	0.04%
2019/08/01	19	63.18	4	63.33	63.00	15	9,370	0.16%
2019/07/31	6	62.85	1	62.90	63.10	5	9,303	0.05%
2019/07/30	3	63.53	3	64.40	63.30	0	9,468	0.00%
2019/07/29	1	65.00	10	65.00	64.80	-9	9,725	-0.09%
2019/07/26	3	64.40	6	64.40	64.60	-3	10,007	-0.03%
2019/07/25	2	64.55	3	64.50	64.70	-1	10,123	-0.01%
2019/07/24	12	67.21	9	67.31	67.30	3	10,078	0.03%
2019/07/23	11	68.03	2.3	67.84	67.50	8.7	9,997	0.09%
2019/07/22	5	67.08	19	67.21	67.30	-14	10,012	-0.14%
2019/07/19	4	66.40	6	66.53	66.40	-2	10,063	-0.02%
2019/07/18	11	65.47	10	65.25	65.10	1	10,122	0.01%
2019/07/17	7	66.34	1	67.00	67.00	6	10,026	0.06%
2019/07/16	7	67.14	9	67.09	67.00	-2	10,032	-0.02%
2019/07/15	0	0.00	15	65.75	66.00	-15	9,885	-0.15%
2019/07/12	3.3	65.52	0	0.00	65.50	3.3	9,921	0.03%
2019/07/11	22	66.23	13	66.11	65.50	9	9,976	0.09%
2019/07/10	11	64.70	8	65.03	64.80	3	9,919	0.03%
2019/07/09	1	64.80	0	0.00	64.70	1	9,934	0.01%
2019/07/08	0	0.00	11	65.14	65.00	-11	10,023	-0.11%
2019/07/05	0	0.00	18	64.89	64.90	-18	10,056	-0.18%
2019/07/04	0	0.00	2	64.85	64.80	-2	10,070	-0.02%
2019/07/03	11	64.37	0	0.00	64.60	11	10,040	0.11%
2019/07/02	13	65.41	7	65.53	65.60	6	9,969	0.06%
2019/07/01	5	64.38	27	64.34	64.90	-22	9,925	-0.22%
2019/06/28	12	60.83	1	61.10	60.50	11	9,612	0.11%
2019/06/27	23	61.56	3	61.67	61.50	20	9,646	0.21%
2019/06/26	2	61.00	5	60.76	60.80	-3	9,660	-0.03%
2019/06/25	6	60.22	6	60.18	60.40	0	9,666	0.00%
2019/06/24	1	61.10	3	61.20	61.10	-2	9,635	-0.02%
2019/06/21	12	61.53	0	0.00	60.80	12	9,674	0.12%
2019/06/20	15	60.89	20	60.84	61.80	-5	9,584	-0.05%
2019/06/19	6	58.68	11	58.55	59.20	-5	9,430	-0.05%
2019/06/18	3	57.40	2	57.50	57.00	1	9,376	0.01%
2019/06/17	0	0.00	2	56.45	57.00	-2	9,591	-0.02%
2019/06/14	11	56.80	3	56.97	56.30	8	9,938	0.08%
2019/06/13	2	57.90	3	58.00	58.10	-1	9,936	-0.01%
2019/06/12	2	57.25	0	0.00	58.00	2	9,981	0.02%
2019/06/11	12	57.90	4	57.98	57.30	8	9,965	0.08%
2019/06/10	1	57.00	7	57.07	57.60	-6	9,804	-0.06%
2019/06/06	11	55.58	1	55.10	55.10	10	9,743	0.10%
2019/06/05	5	56.80	4	56.83	56.60	1	9,652	0.01%
2019/06/04	7	56.20	14	56.73	55.80	-7	9,555	-0.07%
2019/06/03	12	57.19	4	57.43	57.30	8	9,476	0.08%
2019/05/31	8	57.95	40	57.99	58.30	-32	9,479	-0.34%
2019/05/30	6	56.05	12.4	56.19	56.00	-6.4	9,417	-0.07%
2019/05/29	0	0.00	3.2	54.97	55.10	-3.2	9,420	-0.03%
2019/05/28	1	54.80	7	54.77	54.60	-6	9,400	-0.06%
2019/05/27	18	54.72	4	54.40	54.70	14	9,378	0.15%
2019/05/24	8	56.14	10.4	56.14	55.60	-2.4	9,242	-0.03%
2019/05/23	23	56.57	12	56.46	55.60	11	9,259	0.12%
2019/05/22	27	62.72	4.4	62.65	61.60	22.6	8,835	0.26%
2019/05/21	7	61.49	18.6	61.86	62.70	-11.6	8,704	-0.13%
2019/05/20	10	63.72	0	0.00	63.00	10	8,563	0.12%
2019/05/17	15	65.29	0	0.00	64.80	15	8,522	0.18%
2019/05/16	1	68.00	0	0.00	67.30	1	8,512	0.01%
2019/05/15	4	69.03	2	69.65	68.80	2	8,547	0.02%
2019/05/14	2	65.50	2	66.50	68.20	0	8,587	0.00%
2019/05/13	7	68.14	1	67.90	67.60	6	8,553	0.07%
2019/05/10	1	69.10	3.3	70.76	70.30	-2.3	8,577	-0.03%
2019/05/09	3	71.10	3.7	71.65	71.70	-0.7	8,565	-0.01%
2019/05/08	7	72.16	12	72.51	72.10	-5	8,627	-0.06%
2019/05/07	25	73.40	23	74.26	73.00	2	8,588	0.02%
2019/05/06	26	70.92	4.1	71.55	72.10	21.9	8,464	0.26%
2019/05/03	13	71.28	21	72.56	72.70	-8	8,301	-0.10%
2019/05/02	19.1	71.43	25	72.10	71.30	-5.9	8,258	-0.07%
2019/04/30	7	69.67	1	70.70	70.00	6	8,171	0.07%
2019/04/29	5	71.00	0	0.00	70.10	5	8,247	0.06%
2019/04/26	5	71.50	1	71.50	71.30	4	8,221	0.05%
2019/04/25	5	72.00	11	72.77	72.50	-6	8,158	-0.07%
2019/04/24	0	0.00	18	71.92	71.20	-18	8,092	-0.22%
2019/04/23	2	70.25	0	0.00	70.30	2	8,014	0.02%
2019/04/22	0	0.00	2	71.15	71.00	-2	7,933	-0.03%
2019/04/19	2	69.60	5	69.98	69.60	-3	7,859	-0.04%
2019/04/18	13	70.06	5.4	71.82	69.40	7.6	7,908	0.10%
2019/04/17	3	71.60	8.2	71.42	71.50	-5.2	7,871	-0.07%
2019/04/16	1	68.30	4	70.45	71.00	-3	7,812	-0.04%
2019/04/15	4	68.28	7.3	69.17	69.00	-3.3	7,722	-0.04%
2019/04/12	24	69.93	1	71.70	69.20	23	7,806	0.29%
2019/04/11	5	72.30	13	72.72	72.10	-8	7,751	-0.10%
2019/04/10	6	71.78	0	0.00	72.00	6	7,716	0.08%
2019/04/09	10	72.28	5	72.10	72.20	5	7,665	0.07%
2019/04/08	18	73.57	0	0.00	73.10	18	7,654	0.24%
2019/04/03	2	72.95	6	73.20	73.50	-4	7,618	-0.05%
2019/04/02	1	71.90	2	71.90	72.00	-1	7,558	-0.01%
2019/04/01	0	0.00	9	72.33	72.50	-9	7,552	-0.12%
2019/03/29	2	71.00	3	71.37	71.00	-1	7,477	-0.01%
2019/03/28	4	70.88	5	70.60	70.60	-1	7,486	-0.01%
2019/03/27	6	70.77	0	0.00	71.10	6	7,489	0.08%
2019/03/26	10	70.91	13	71.95	71.00	-3	7,478	-0.04%
2019/03/25	16	70.90	5	71.06	71.20	11	7,445	0.15%
2019/03/22	19	72.23	19	75.34	72.30	0	7,390	0.00%
2019/03/21	2	75.10	3	75.50	75.00	-1	7,272	-0.01%
2019/03/20	8	74.98	19	75.98	75.50	-11	7,225	-0.15%
2019/03/19	3	74.87	24	74.39	75.30	-21	7,156	-0.29%
2019/03/18	3	69.37	4	69.95	70.00	-1	6,847	-0.01%
2019/03/15	5	69.10	8	70.05	69.10	-3	6,800	-0.04%
2019/03/14	3	69.10	11	69.20	69.00	-8	6,800	-0.12%
2019/03/13	1	68.40	0	0.00	68.50	1	6,946	0.01%
2019/03/12	6	68.28	7	69.33	68.20	-1	7,133	-0.01%
2019/03/11	5	67.96	6	68.37	68.20	-1	7,398	-0.01%
2019/03/08	1	67.50	0	0.00	67.50	1	7,518	0.01%
2019/03/07	13	67.62	0	0.00	67.80	13	7,544	0.17%
2019/03/06	7	68.41	8	68.94	68.00	-1	7,654	-0.01%
2019/03/05	17	68.29	18	68.74	68.20	-1	7,669	-0.01%
2019/03/04	17	67.75	6	68.40	67.20	11	7,760	0.14%
2019/02/27	3	67.30	2	66.90	67.50	1	7,709	0.01%
2019/02/26	9	67.22	0	0.00	67.20	9	7,679	0.12%
2019/02/25	0	0.00	10	68.30	68.10	-10	7,671	-0.13%
2019/02/22	5	68.20	8	68.30	67.80	-3	7,692	-0.04%
2019/02/21	0	0.00	4.3	66.60	66.90	-4.3	7,593	-0.06%
2019/02/20	5	66.00	11	66.65	66.00	-6	7,611	-0.08%
2019/02/19	26	65.95	2.7	66.13	65.80	23.3	7,634	0.31%
2019/02/18	17	67.72	0	0.00	66.80	17	7,680	0.22%
2019/02/15	21	69.35	10	69.25	68.50	11	7,661	0.14%
2019/02/14	1	68.10	5	68.00	68.00	-4	7,634	-0.05%
2019/02/13	7	67.36	6	68.42	67.00	1	7,649	0.01%
2019/02/12	6	67.68	17	68.47	67.80	-11	7,629	-0.14%
2019/02/11	6	66.95	21	67.73	67.80	-15	7,714	-0.19%
2019/01/30	2	66.00	14	66.21	66.00	-12	7,873	-0.15%
2019/01/29	0	0.00	2.5	65.38	65.40	-2.5	7,934	-0.03%
2019/01/28	3	63.77	3	64.10	64.50	0	7,957	0.00%
2019/01/25	2	63.65	2	63.60	63.40	0	8,103	0.00%
2019/01/24	1	62.80	9	63.54	63.90	-8	8,265	-0.10%
2019/01/23	20.5	61.37	6	61.68	61.70	14.5	8,199	0.18%
2019/01/22	2	64.50	9	64.86	65.10	-7	7,988	-0.09%
2019/01/21	9	64.67	15	64.39	64.30	-6	7,936	-0.08%
2019/01/18	0	0.00	6	62.83	62.70	-6	7,898	-0.08%
2019/01/17	5	62.00	6	62.87	61.80	-1	7,972	-0.01%
2019/01/16	0	0.00	7	63.00	63.50	-7	7,960	-0.09%
2019/01/15	1	61.20	7	61.96	62.30	-6	7,913	-0.08%
2019/01/14	0	0.00	10	61.00	60.90	-10	7,925	-0.13%
2019/01/11	1	61.50	0	0.00	60.90	1	7,973	0.01%
2019/01/10	5	61.40	3	60.97	61.40	2	7,984	0.03%
2019/01/09	1	59.20	2	60.10	60.30	-1	8,001	-0.01%
2019/01/08	10	58.20	0	0.00	58.00	10	7,992	0.13%
2019/01/07	0	0.00	6	57.85	57.50	-6	7,979	-0.08%
2019/01/04	7	56.96	1	59.00	56.40	6	8,016	0.07%
2019/01/03	5	60.42	1	59.70	59.80	4	8,023	0.05%
2018/12/28	0	0.00	3	61.90	62.00	-3	8,044	-0.04%
2018/12/27	1	61.50	1	61.60	61.80	0	8,236	0.00%
2018/12/26	0.1	60.90	6	60.97	60.80	-5.9	8,213	-0.07%
2018/12/25	10.1	60.88	1	60.70	60.10	9.1	8,312	0.11%
2018/12/24	20	63.03	6	63.75	62.30	14	8,307	0.17%
2018/12/22	2	61.95	3	62.83	62.50	-1	8,295	-0.01%
2018/12/21	1	61.40	8	61.94	62.80	-7	8,358	-0.08%
2018/12/20	1.2	60.96	3	61.13	60.90	-1.8	8,558	-0.02%
2018/12/19	1	61.60	2	61.30	60.80	-1	8,554	-0.01%
2018/12/14	2	60.50	0	0.00	60.60	2	8,772	0.02%
2018/12/13	11	61.45	2	62.00	61.50	9	8,770	0.10%
2018/12/12	10	62.74	9	62.63	62.00	1	8,743	0.01%
2018/12/11	4.2	60.60	12	61.17	61.50	-7.8	8,564	-0.09%
2018/12/10	2.1	59.66	36	59.33	60.00	-33.9	8,563	-0.40%
2018/12/07	36	59.48	2	59.80	59.10	34	8,575	0.40%
2018/12/06	39.2	60.83	61	59.46	58.20	-21.8	8,607	-0.25%
2018/12/05	33	61.63	21	62.29	62.60	12	8,527	0.14%
2018/12/04	16	63.54	34	63.24	63.10	-18	8,441	-0.21%
2018/12/03	17	61.04	11	61.02	61.00	6	8,220	0.07%
2018/11/30	11	60.00	2	59.80	59.50	9	8,169	0.11%
2018/11/29	13	59.58	6	60.55	59.90	7	8,257	0.08%
2018/11/28	6	58.87	12	58.61	59.00	-6	8,210	-0.07%
2018/11/27	14	57.26	29	57.68	58.20	-15	8,238	-0.18%
2018/11/26	0	0.00	11	55.30	55.50	-11	8,183	-0.13%
2018/11/23	1	54.10	0	0.00	54.10	1	8,415	0.01%
2018/11/22	0	0.00	7	55.14	54.50	-7	8,620	-0.08%
2018/11/21	8	54.76	2	55.05	55.10	6	8,614	0.07%
2018/11/20	2	54.30	9	54.78	55.80	-7	8,547	-0.08%
2018/11/19	16	54.35	1	54.70	54.10	15	8,406	0.18%
2018/11/16	7	55.50	1	55.10	54.80	6	8,349	0.07%
2018/11/15	2	55.20	9	55.12	55.90	-7	8,243	-0.08%
2018/11/14	4	54.20	1	54.90	53.50	3	8,119	0.04%
2018/11/13	3	52.77	4	52.68	54.00	-1	8,069	-0.01%
2018/11/12	1	54.50	0	0.00	54.10	1	8,012	0.01%
2018/11/09	11	54.74	17	54.69	54.60	-6	7,979	-0.08%
2018/11/08	10	54.20	3	54.47	53.80	7	7,904	0.09%
2018/11/07	24	55.08	11	54.71	54.80	13	7,787	0.17%
2018/11/06	34	57.93	11	58.87	56.10	23	7,650	0.30%
2018/11/05	12	60.04	5	62.50	59.30	7	7,507	0.09%
2018/11/02	5	59.50	10	61.20	61.40	-5	7,391	-0.07%
2018/11/01	17	59.24	35	60.04	61.10	-18	7,228	-0.25%
2018/10/31	17	57.28	17	57.68	56.80	0	6,983	0.00%
2018/10/30	2	54.70	4	56.65	56.50	-2	6,977	-0.03%
2018/10/29	1	53.60	7	54.83	55.30	-6	6,984	-0.09%
2018/10/26	9	53.82	5	53.88	52.80	4	6,996	0.06%
2018/10/25	17	54.76	4	54.95	53.70	13	6,943	0.19%
2018/10/24	1	58.70	1	59.00	58.00	0	6,925	0.00%
2018/10/23	2	57.95	0	0.00	58.00	2	6,891	0.03%
2018/10/22	4	58.95	12	58.38	59.70	-8	6,896	-0.12%
2018/10/19	1	55.90	1	55.90	56.30	0	6,825	0.00%
2018/10/18	2	56.20	2	57.00	57.20	0	6,855	0.00%
2018/10/17	1	56.60	3	57.57	56.80	-2	6,934	-0.03%
2018/10/16	1	54.80	0	0.00	54.80	1	6,906	0.01%
2018/10/15	5	55.50	0	0.00	55.20	5	6,948	0.07%
2018/10/12	3	55.73	9	55.96	56.60	-6	7,000	-0.09%
2018/10/11	0	0.00	1	54.10	54.10	-1	7,002	-0.01%
2018/10/09	0	0.00	3	53.80	54.40	-3	6,935	-0.04%
2018/10/08	0	0.00	1	54.50	55.00	-1	7,013	-0.01%
2018/10/05	3	58.00	0	0.00	55.10	3	7,012	0.04%
2018/10/04	1	58.50	1	58.00	59.00	0	7,104	0.00%
2018/10/03	23	59.34	0	0.00	58.80	23	7,203	0.32%
2018/10/02	6	60.50	1	61.30	61.20	5	7,209	0.07%
2018/10/01	1	60.50	3	60.47	60.70	-2	7,363	-0.03%
2018/09/28	1	59.20	5	59.34	59.00	-4	7,398	-0.05%
2018/09/27	8	58.66	10	59.83	59.00	-2	7,422	-0.03%
2018/09/26	2	61.50	2	61.85	61.20	0	7,261	0.00%
2018/09/25	2	60.70	1	60.80	60.80	1	7,301	0.01%
2018/09/21	1	60.20	3	60.83	61.00	-2	7,262	-0.03%
2018/09/20	8	62.04	1	60.80	61.00	7	7,221	0.10%
2018/09/19	5	63.92	3	64.47	63.10	2	7,113	0.03%
2018/09/18	4	64.63	0	0.00	64.20	4	7,138	0.06%
2018/09/17	1	65.90	2	65.85	65.90	-1	7,262	-0.01%
2018/09/14	11	66.14	5	66.26	65.80	6	7,265	0.08%
2018/09/13	7	65.46	0	0.00	65.60	7	7,211	0.10%
2018/09/12	13	65.26	0	0.00	65.20	13	7,151	0.18%
2018/09/11	2	65.40	5	67.04	67.50	-3	7,060	-0.04%
2018/09/10	5	66.18	13	65.94	66.00	-8	6,972	-0.11%
2018/09/07	6	69.27	1	69.30	68.40	5	6,897	0.07%
2018/09/06	8	69.49	3	69.77	70.20	5	6,824	0.07%
2018/09/05	2	69.90	1	70.00	70.00	1	6,777	0.01%
2018/09/04	2	70.10	3	70.40	70.30	-1	6,672	-0.01%
2018/09/03	2	68.60	2	68.95	68.50	0	6,594	0.00%
2018/08/31	3	69.13	7	69.64	70.30	-4	6,509	-0.06%
2018/08/30	19	68.89	18	70.18	68.80	1	6,386	0.02%
2018/08/29	7	66.44	9	67.41	67.90	-2	6,219	-0.03%
2018/08/28	1	64.60	2	64.80	64.80	-1	6,063	-0.02%
2018/08/27	1	64.00	0	0.00	64.00	1	6,052	0.02%
2018/08/23	0	0.00	4	64.85	64.50	-4	6,137	-0.07%
2018/08/22	0	0.00	2	64.00	64.00	-2	6,177	-0.03%
2018/08/21	1	64.10	1	64.40	64.10	0	6,385	0.00%
2018/08/20	1	63.30	0	0.00	63.10	1	6,436	0.02%
2018/08/17	4	63.70	4	63.70	64.00	0	6,465	0.00%
2018/08/16	1	61.60	2	63.05	64.90	-1	6,473	-0.02%
2018/08/15	2	64.05	4	63.65	63.30	-2	6,466	-0.03%
2018/08/14	1	63.80	2	64.50	64.50	-1	6,455	-0.02%
2018/08/13	3	64.43	1	63.60	63.50	2	6,418	0.03%
2018/08/10	1	65.70	0	0.00	66.90	1	6,285	0.02%
2018/08/08	6	66.38	0	0.00	65.80	6	6,234	0.10%
2018/08/07	0	0.00	1	67.20	67.00	-1	6,244	-0.02%
2018/08/06	1	67.10	2	67.70	67.90	-1	6,283	-0.02%
2018/08/02	5	64.92	2	65.15	65.00	3	6,316	0.05%
2018/08/01	0	0.00	1	66.10	65.90	-1	6,320	-0.02%
2018/07/31	1	65.80	0	0.00	65.80	1	6,390	0.02%
2018/07/30	0	0.00	2	66.30	66.30	-2	6,429	-0.03%
2018/07/27	5	67.56	1	68.00	67.50	4	6,464	0.06%
2018/07/26	2	67.00	7	67.39	67.30	-5	6,523	-0.08%
2018/07/25	1	66.70	0	0.00	67.10	1	6,650	0.02%
2018/07/24	1	68.60	8	68.29	68.30	-7	6,579	-0.11%
2018/07/23	0	0.00	2	67.10	67.00	-2	6,593	-0.03%
2018/07/20	5	68.66	0	0.00	67.60	5	6,600	0.08%
2018/07/19	3	69.00	7	68.96	69.20	-4	6,575	-0.06%
2018/07/18	3	68.47	1	68.70	68.70	2	6,582	0.03%
2018/07/17	5	68.66	6	68.53	68.60	-1	6,553	-0.02%
2018/07/16	2	67.55	0	0.00	67.20	2	6,443	0.03%
2018/07/13	1	66.50	3	67.23	67.00	-2	6,415	-0.03%
2018/07/12	9	68.48	1	66.90	66.60	8	6,459	0.12%
2018/07/11	0	0.00	3	66.77	67.20	-3	6,367	-0.05%
2018/07/10	1	67.10	2	66.40	67.00	-1	6,380	-0.02%
2018/07/09	0	0.00	1	65.00	66.90	-1	6,331	-0.02%
2018/07/05	1	64.80	6	65.28	64.60	-5	6,229	-0.08%
2018/07/04	2	65.50	3	66.00	64.40	-1	6,281	-0.02%
2018/07/03	1	65.00	2	63.95	63.50	-1	6,254	-0.02%
2018/07/02	1	64.00	0	0.00	63.30	1	6,272	0.02%
2018/06/27	1	60.10	2	60.60	60.60	-1	6,340	-0.02%
2018/06/26	4	61.30	0	0.00	60.10	4	6,554	0.06%
2018/06/25	0	0.00	1	63.40	63.70	-1	6,651	-0.02%
2018/06/22	0	0.00	14	63.24	63.60	-14	6,929	-0.20%
2018/06/20	0	0.00	1	63.60	63.40	-1	7,092	-0.01%
2018/06/19	2	63.65	0	0.00	62.80	2	7,201	0.03%
2018/06/15	3	64.50	1	64.60	64.50	2	7,260	0.03%
2018/06/14	0	0.00	1	64.30	64.30	-1	7,251	-0.01%
2018/06/13	3	63.83	0	0.00	63.50	3	7,270	0.04%
2018/06/12	1	65.00	3	64.30	64.00	-2	7,350	-0.03%
2018/06/11	11	64.52	10	65.00	64.50	1	7,459	0.01%
2018/06/07	3	66.07	0	0.00	66.00	3	7,717	0.04%
2018/06/06	7	66.47	1	67.10	66.10	6	7,722	0.08%
2018/06/05	1	64.80	0	0.00	64.50	1	7,680	0.01%
2018/06/04	10	65.10	11	64.69	64.80	-1	7,716	-0.01%
2018/06/01	0	0.00	6	62.20	62.60	-6	7,776	-0.08%
2018/05/31	7	64.16	0	0.00	63.00	7	7,887	0.09%
2018/05/30	11	63.03	12	63.56	63.50	-1	7,992	-0.01%
2018/05/29	30	67.11	19	66.71	64.90	11	8,167	0.13%
2018/05/28	6	65.22	0	0.00	65.30	6	8,128	0.07%
2018/05/24	0	0.00	1	62.90	63.00	-1	8,439	-0.01%
2018/05/23	3	64.17	2	64.30	62.60	1	8,792	0.01%
2018/05/18	2	64.60	2	64.20	64.00	0	8,955	0.00%
2018/05/17	1	64.40	1	64.50	64.40	0	9,066	0.00%
2018/05/15	1	63.50	1	63.60	63.40	0	9,204	0.00%
2018/05/14	1	61.80	1	63.70	64.40	0	9,308	0.00%
2018/05/11	1	61.90	13	62.50	62.00	-12	9,289	-0.13%
2018/05/10	0	0.00	1	61.10	60.70	-1	9,225	-0.01%
2018/05/09	2	59.80	3	60.07	60.20	-1	9,260	-0.01%
2018/05/08	1	59.90	0	0.00	59.80	1	9,247	0.01%
2018/05/07	7	57.11	2	57.60	57.00	5	9,287	0.05%
2018/05/03	2	59.35	0	0.00	59.00	2	9,347	0.02%
2018/05/02	0	0.00	5	62.30	62.60	-5	9,378	-0.05%
2018/04/30	0	0.00	1	59.30	59.30	-1	9,381	-0.01%
2018/04/27	6	57.52	1	57.80	57.60	5	9,469	0.05%
2018/04/26	1	59.00	1	60.60	59.30	0	9,446	0.00%
2018/04/25	0	0.00	1	60.00	59.60	-1	9,596	-0.01%
2018/04/24	0	0.00	2	61.15	61.10	-2	9,726	-0.02%
2018/04/19	0	0.00	8	64.36	64.60	-8	10,048	-0.08%
2018/04/18	0	0.00	3	64.90	63.70	-3	10,150	-0.03%
2018/04/17	0	0.00	1	63.40	64.50	-1	10,495	-0.01%
2018/04/13	2	63.45	0	0.00	63.00	2	10,268	0.02%
2018/04/12	0	0.00	6	63.10	63.10	-6	10,241	-0.06%
2018/04/11	0	0.00	1	64.20	63.30	-1	10,183	-0.01%
2018/04/10	2	63.15	1	63.20	63.00	1	10,095	0.01%
2018/04/09	3	63.97	1	63.80	64.20	2	9,980	0.02%
2018/04/03	5	64.64	0	0.00	64.40	5	9,903	0.05%
2018/04/02	1	67.30	0	0.00	66.30	1	9,875	0.01%
2018/03/31	7	67.17	12	67.37	67.10	-5	9,895	-0.05%
2018/03/30	2	68.70	4	67.63	67.30	-2	9,954	-0.02%
2018/03/29	1	66.30	11	66.62	68.50	-10	10,020	-0.10%
2018/03/28	8	63.26	6	63.78	64.00	2	9,747	0.02%
2018/03/27	20	65.53	1	65.90	65.40	19	9,494	0.20%
2018/03/26	0	0.00	6	66.92	66.60	-6	9,229	-0.07%
2018/03/23	1	67.60	0	0.00	67.30	1	9,172	0.01%
2018/03/22	12	70.52	5	69.90	69.50	7	9,149	0.08%
2018/03/21	0	0.00	1	70.00	69.50	-1	9,133	-0.01%
2018/03/20	0.2	69.00	1	69.20	69.00	-0.8	9,509	-0.01%
2018/03/19	0.4	70.00	0	0.00	70.00	0.4	9,612	0.00%
2018/03/16	1	69.90	0	0.00	71.60	1	9,597	0.01%
2018/03/15	1	71.00	0	0.00	71.20	1	9,530	0.01%
2018/03/14	0	0.00	1	69.50	70.20	-1	9,456	-0.01%
2018/03/13	5	70.24	6	70.33	69.30	-1	9,385	-0.01%
2018/03/12	0	0.00	2	68.90	68.00	-2	9,170	-0.02%
2018/03/09	3	68.03	2	68.20	68.30	1	9,170	0.01%
2018/03/08	0	0.00	3	68.40	68.30	-3	9,212	-0.03%
2018/03/07	3	68.67	20	69.11	68.30	-17	9,197	-0.18%
2018/03/06	8.4	70.03	2	69.40	70.00	6.4	9,313	0.07%
2018/03/05	16	68.35	1	69.90	67.30	15	9,315	0.16%
2018/03/02	6	68.27	3	67.87	70.10	3	9,268	0.03%
2018/03/01	4	67.30	3	68.13	67.40	1	9,158	0.01%
2018/02/27	2	69.25	1	69.90	68.50	1	9,426	0.01%
2018/02/26	1	70.60	8	69.43	70.80	-7	9,317	-0.08%
2018/02/23	8	68.90	20	69.53	70.30	-12	9,106	-0.13%
2018/02/21	3	64.23	1	64.10	64.70	2	8,873	0.02%
2018/02/12	3	61.50	10	61.86	61.60	-7	8,805	-0.08%
2018/02/09	21	62.64	15	62.37	62.20	6	8,821	0.07%
2018/02/08	2	65.15	0	0.00	65.20	2	8,771	0.02%
2018/02/07	4	64.20	18	65.14	63.30	-14	8,799	-0.16%
2018/02/06	28	62.11	88	62.39	62.50	-60	8,720	-0.69%
2018/02/05	4	63.48	2	64.00	64.90	2	8,674	0.02%
2018/02/02	2	65.00	1	65.20	65.50	1	8,663	0.01%
2018/02/01	10	66.41	5	66.20	65.10	5	8,771	0.06%
2018/01/31	1	65.70	0	0.00	67.40	1	8,863	0.01%
2018/01/30	25	68.17	16	68.34	66.10	9	8,844	0.10%
2018/01/29	65	69.61	6	69.17	69.30	59	8,766	0.67%
2018/01/26	7	66.81	1	66.90	67.40	6	8,731	0.07%
2018/01/25	1	67.20	2	66.80	66.70	-1	8,749	-0.01%
2018/01/24	5	66.10	7	65.83	66.20	-2	8,670	-0.02%
2018/01/23	8	65.16	2	65.75	64.50	6	8,576	0.07%
2018/01/22	0	0.00	2	66.30	66.80	-2	8,594	-0.02%
2018/01/19	0	0.00	11	66.57	66.30	-11	8,681	-0.13%
2018/01/18	0	0.00	2	66.70	65.50	-2	8,722	-0.02%
2018/01/17	2	64.30	12	64.15	64.50	-10	8,627	-0.12%
2018/01/16	0	0.00	1	63.80	65.00	-1	8,693	-0.01%
2018/01/15	6	64.08	8	63.80	64.30	-2	8,858	-0.02%
2018/01/12	1	61.80	3	61.87	61.50	-2	8,642	-0.02%
2018/01/11	1	59.50	39	59.48	60.90	-38	8,590	-0.44%
2018/01/10	0	0.00	1	58.50	58.50	-1	8,431	-0.01%
2018/01/09	2	57.15	0	0.00	56.30	2	8,517	0.02%
2018/01/08	0	0.00	5	58.04	58.00	-5	8,802	-0.06%
2018/01/05	1	57.00	2	57.00	57.10	-1	9,082	-0.01%
2018/01/04	1	56.20	4	57.00	57.00	-3	9,268	-0.03%
2018/01/03	0	0.00	10	55.80	56.30	-10	9,327	-0.11%
2018/01/02	1	56.00	1	56.70	55.60	0	9,338	0.00%