頎邦 (6147)-富邦-竹東券商分點個股進出

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
65.5
漲跌
▼0.8
漲幅
-1.21%
成交量
2,208張
產業
上櫃半導體類股▼0.95%
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-竹東券商分點個股進出

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-竹東券商分點個股進出
富邦-竹東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
2024/09/18	3	66.40	1	66.30	65.80	2	3,467	0.06%
2024/09/12	0	0.00	1	65.30	65.30	-1	3,609	-0.03%
2024/09/10	1	64.70	0	0.00	64.50	1	3,674	0.03%
2024/09/09	1	65.40	0	0.00	66.00	1	3,687	0.03%
2024/09/06	8	65.28	0	0.00	65.00	8	3,772	0.21%
2024/09/04	3	65.17	11.1	65.29	65.30	-8.1	3,963	-0.20%
2024/09/03	1	67.20	2	67.10	66.40	-1	4,019	-0.02%
2024/08/30	0	0.00	3	67.00	66.90	-3	4,225	-0.07%
2024/08/29	2	66.20	0	0.00	66.10	2	4,351	0.05%
2024/08/28	2	66.35	0	0.00	66.20	2	4,479	0.04%
2024/08/27	2	65.20	0	0.00	66.00	2	4,650	0.04%
2024/08/26	9	65.81	0	0.00	65.40	9	4,850	0.19%
2024/08/20	2	66.30	4	66.25	65.70	-2	5,663	-0.04%
2024/08/13	4	64.80	0	0.00	65.00	4	6,461	0.06%
2024/08/12	1	64.90	0	0.00	65.20	1	6,503	0.02%
2024/08/09	2	64.15	0	0.00	64.20	2	6,531	0.03%
2024/08/07	0.1	62.80	6	62.13	64.00	-5.9	6,696	-0.09%
2024/08/06	10	61.60	0	0.00	61.30	10	6,772	0.15%
2024/08/05	18.1	61.02	0.4	59.95	62.00	17.7	6,816	0.26%
2024/08/02	1	64.60	1	63.90	64.90	0	6,686	0.00%
2024/08/01	1	63.90	2.1	64.18	65.30	-1.1	6,639	-0.02%
2024/07/31	16.3	63.51	0	0.00	63.70	16.3	6,594	0.25%
2024/07/30	0	0.00	0.1	64.20	64.90	-0.1	6,576	0.00%
2024/07/29	1.2	65.08	2.7	65.01	64.60	-1.5	6,580	-0.02%
2024/07/26	5.2	62.42	0	0.00	62.80	5.2	6,553	0.08%
2024/07/23	4.6	64.29	9.5	63.89	64.00	-4.9	6,495	-0.08%
2024/07/22	0	64.80	3	64.20	64.50	-3	6,455	-0.05%
2024/07/18	0	68.00	0	0.00	68.20	0	6,391	0.00%
2024/07/17	1.1	68.40	0.1	68.70	68.40	1.1	6,405	0.02%
2024/07/12	1	68.10	0	0.00	68.30	1	6,630	0.02%
2024/07/11	2.1	68.30	0	0.00	68.30	2.1	6,650	0.03%
2024/07/09	1	68.00	1	68.20	67.60	0	6,728	0.00%
2024/07/08	13	68.28	1	68.20	68.20	12	6,698	0.18%
2024/07/05	0	0.00	2	67.70	68.20	-2	6,697	-0.03%
2024/07/04	14.3	66.86	1	66.80	66.80	13.3	6,664	0.20%
2024/07/03	5	67.30	0	0.00	67.30	5	6,504	0.08%
2024/07/02	11	67.58	0	0.00	67.40	11	6,439	0.17%
2024/07/01	0	0.00	1	67.10	67.80	-1	6,449	-0.02%
2024/06/28	15.1	67.20	0	0.00	67.10	15.1	6,478	0.23%
2024/06/27	7.1	67.59	0	0.00	67.30	7.1	6,508	0.11%
2024/06/26	1.1	68.40	0	0.00	68.10	1.1	6,868	0.02%
2024/06/25	0.2	67.90	1	67.30	67.80	-0.8	7,095	-0.01%
2024/06/24	2	68.00	0	0.00	68.00	2	7,162	0.03%
2024/06/21	3.2	68.50	2	68.45	68.10	1.2	7,178	0.02%
2024/06/20	1.1	68.47	16	67.94	68.70	-14.9	7,237	-0.21%
2024/06/19	13	67.88	0	0.00	67.70	13	7,343	0.18%
2024/06/18	3	68.20	0	0.00	68.30	3	7,401	0.04%
2024/06/14	3	68.40	0	0.00	68.40	3	7,917	0.04%
2024/06/13	1.4	68.45	2.3	68.41	68.30	-0.9	7,988	-0.01%
2024/06/12	1.3	69.10	0	0.00	69.30	1.3	7,974	0.02%
2024/06/07	1.1	68.30	0	0.00	68.20	1.1	8,114	0.01%
2024/06/06	2.2	68.46	0	0.00	68.10	2.2	8,148	0.03%
2024/06/05	1.1	68.53	1	68.50	68.70	0.1	8,145	0.00%
2024/06/04	2	68.60	1	68.20	68.70	1	8,434	0.01%
2024/06/03	1	68.50	0	0.00	68.90	1	8,393	0.01%
2024/05/31	9.1	68.13	2	68.60	67.90	7.1	8,314	0.08%
2024/05/30	14.1	67.98	1	68.60	68.60	13.1	8,175	0.16%
2024/05/29	16	69.22	0	0.00	68.60	16	8,039	0.20%
2024/05/28	1	69.00	2	69.05	69.00	-1	7,952	-0.01%
2024/05/27	22.4	68.86	1	69.50	68.00	21.4	7,889	0.27%
2024/05/24	23.5	68.43	3	68.53	68.40	20.5	7,686	0.27%
2024/05/23	39	72.65	1	72.20	70.30	38	7,452	0.51%
2024/05/22	0	0.00	11	79.79	79.50	-11	7,336	-0.15%
2024/05/21	15	78.43	4	79.13	78.60	11	7,207	0.15%
2024/05/20	2	77.50	6	78.42	78.90	-4	7,173	-0.06%
2024/05/17	18	76.88	2	77.20	77.30	16	7,101	0.23%
2024/05/16	10	78.29	1	78.00	77.90	9	7,052	0.13%
2024/05/15	11	78.85	0	0.00	78.60	11	7,051	0.16%
2024/05/14	1	79.30	3	78.87	78.50	-2	7,069	-0.03%
2024/05/13	0	0.00	14	78.42	79.30	-14	7,021	-0.20%
2024/05/10	9	76.62	3.1	77.42	76.70	6	6,947	0.09%
2024/05/09	0	0.00	13	77.78	77.80	-13	6,878	-0.19%
2024/05/08	11	76.29	5	76.96	75.80	6	6,760	0.09%
2024/05/07	7	76.43	0.1	76.70	76.00	6.9	6,751	0.10%
2024/05/06	3	77.53	3	77.83	77.50	0	6,713	0.00%
2024/05/03	2	78.00	5	77.74	77.90	-3	6,684	-0.04%
2024/05/02	0	0.00	9	77.04	77.30	-9	6,632	-0.14%
2024/04/30	7	75.61	7	76.29	76.10	0	6,568	0.00%
2024/04/29	11	76.78	1	77.00	77.30	10	6,519	0.15%
2024/04/25	0	0.00	10	76.80	77.00	-10	6,459	-0.15%
2024/04/24	0	0.00	6	75.00	76.10	-6	6,467	-0.09%
2024/04/22	5	73.10	0	0.00	73.30	5	6,438	0.08%
2024/04/19	0	0.00	0.1	75.00	74.40	-0.1	6,346	0.00%
2024/04/15	0	0.00	2	77.90	77.80	-2	6,135	-0.03%
2024/04/09	1.2	76.50	1	76.80	76.50	0.2	6,264	0.00%
2024/04/08	0	0.00	1	76.20	76.30	-1	6,319	-0.02%
2024/04/02	1	76.70	2	76.80	76.80	-1	6,293	-0.02%
2024/04/01	13	77.64	5.5	77.87	77.50	7.6	6,276	0.12%
2024/03/29	0	0.00	15	79.52	79.00	-15	6,260	-0.24%
2024/03/28	1	77.50	4	77.53	77.90	-3	5,909	-0.05%
2024/03/27	4	73.78	7	75.01	75.80	-3	5,749	-0.05%
2024/03/26	4	74.13	12	74.41	73.90	-8	5,745	-0.14%
2024/03/25	11	75.02	4	75.58	75.10	7	5,797	0.12%
2024/03/22	12	76.41	0	0.00	75.70	12	5,850	0.21%
2024/03/21	5	78.08	10	78.20	78.20	-5	5,888	-0.08%
2024/03/20	4	78.90	3	78.50	77.60	1	5,965	0.02%
2024/03/19	6.2	79.92	18	79.99	78.50	-11.9	6,188	-0.19%
2024/03/18	0	0.00	1	76.70	77.40	-1	6,031	-0.02%
2024/03/14	0	0.00	10	77.30	77.50	-10	5,953	-0.17%
2024/03/13	1	78.60	22	78.67	79.00	-21	5,829	-0.36%
2024/03/12	0.5	77.26	3	77.40	76.80	-2.6	5,618	-0.05%
2024/03/11	0	0.00	8	75.31	75.70	-8	5,522	-0.14%
2024/03/08	24	76.77	59	77.44	75.40	-35	5,481	-0.64%
2024/03/07	4	73.80	11	74.34	74.60	-7	5,104	-0.14%
2024/03/06	3	73.03	36	73.46	73.80	-33	5,033	-0.66%
2024/03/05	0	0.00	12	72.71	72.80	-12	5,049	-0.24%
2024/03/04	1	72.60	16	72.53	72.90	-15	5,058	-0.30%
2024/03/01	6	71.90	4	72.20	71.30	2	5,042	0.04%
2024/02/29	5	71.20	3	71.30	71.00	2	5,009	0.04%
2024/02/27	46	72.76	0	0.00	71.70	46	4,957	0.93%
2024/02/26	12	73.44	8.2	73.72	73.70	3.8	4,901	0.08%
2024/02/23	33	74.84	52	74.48	74.00	-19	4,829	-0.39%
2024/02/22	2	71.20	0.1	71.70	71.60	1.9	4,518	0.04%
2024/02/21	0	0.00	4	71.20	71.10	-4	4,489	-0.09%
2024/02/20	5	70.36	2	70.70	70.40	3	4,458	0.07%
2024/02/19	1	70.90	4	70.85	71.00	-3	4,447	-0.07%
2024/02/16	3	70.07	0	0.00	70.00	3	4,423	0.07%
2024/02/15	6.2	69.41	6	69.80	69.60	0.2	4,372	0.00%
2024/02/05	0.1	71.00	3	70.80	71.00	-2.9	4,309	-0.07%
2024/02/02	16	71.73	1	71.80	71.30	15	4,281	0.35%
2024/02/01	1	71.50	0	0.00	71.40	1	4,233	0.02%
2024/01/31	1	71.20	3	71.73	72.00	-2	4,209	-0.05%
2024/01/30	6	72.00	0	0.00	71.60	6	4,194	0.14%
2024/01/29	9	72.58	0	0.00	72.60	9	4,192	0.21%
2024/01/26	4	73.33	3	73.77	73.20	1	4,196	0.02%
2024/01/25	10	73.98	1	74.40	73.90	9	4,201	0.21%
2024/01/24	4.1	73.93	15	74.03	74.20	-11	4,207	-0.26%
2024/01/23	2	74.00	5	73.96	74.20	-3	4,222	-0.07%
2024/01/22	4	73.43	6	73.42	73.50	-2	4,214	-0.05%
2024/01/19	1	73.20	0	0.00	73.50	1	4,239	0.02%
2024/01/18	0	0.00	1	72.10	73.00	-1	4,239	-0.02%
2024/01/17	1	73.40	0	0.00	73.00	1	4,229	0.02%
2024/01/16	1	72.70	1	73.70	73.70	0	4,199	0.00%
2024/01/15	1	72.20	1	72.70	73.80	0	4,196	0.00%
2024/01/12	1	72.60	0	0.00	72.60	1	4,185	0.02%
2024/01/11	0	0.00	1	71.80	72.20	-1	4,165	-0.02%
2024/01/09	0	0.00	0.1	72.60	72.00	-0.1	4,147	0.00%
2024/01/08	4	72.70	0	0.00	72.80	4	4,160	0.10%
2024/01/04	1	73.90	0	0.00	74.50	1	4,072	0.02%
2024/01/03	3	73.93	4	74.10	74.30	-1	4,021	-0.02%
2024/01/02	0	0.00	2	73.80	73.80	-2	3,963	-0.05%
2023/12/29	1	72.00	0	0.00	72.30	1	3,895	0.03%
2023/12/26	4	71.45	4	71.90	72.30	0	3,821	0.00%
2023/12/25	9	72.69	1	73.40	72.30	8	3,766	0.21%
2023/12/22	1	73.10	5	72.60	73.30	-4	3,742	-0.11%
2023/12/21	0.2	73.30	0	0.00	73.50	0.2	3,659	0.01%
2023/12/20	2	73.65	2	73.60	74.00	0	3,558	0.00%
2023/12/19	20	72.78	0	0.00	72.60	20	3,435	0.58%
2023/12/18	17	75.72	2	75.60	75.30	15	3,301	0.45%
2023/12/15	7	77.04	5	78.04	76.80	2	3,202	0.06%
2023/12/14	1	78.10	24.2	77.39	78.70	-23.2	3,039	-0.76%
2023/12/13	1	73.40	2	72.40	73.80	-1	2,631	-0.04%
2023/12/12	0	0.00	2	70.95	71.40	-2	2,569	-0.08%
2023/12/07	1	69.90	1	70.20	70.00	0	2,654	0.00%
2023/12/06	1	70.10	1	70.60	70.50	0	2,698	0.00%
2023/12/05	8	70.30	20	70.00	70.50	-12	2,733	-0.44%
2023/12/04	1	71.30	6	71.48	71.50	-5	2,777	-0.18%
2023/11/30	3	70.93	36	71.58	72.00	-33	2,960	-1.11%
2023/11/29	0	0.00	3	71.37	71.30	-3	2,913	-0.10%
2023/11/28	0	0.00	12	70.52	71.00	-12	2,910	-0.41%
2023/11/27	0	0.00	0.3	70.10	70.10	-0.3	2,974	-0.01%
2023/11/24	0	0.00	1.1	70.00	70.00	-1.1	2,976	-0.04%
2023/11/23	0	0.00	0.3	69.70	69.80	-0.3	2,981	-0.01%
2023/11/22	2	69.55	0	0.00	69.50	2	3,024	0.07%
2023/11/21	0	0.00	1	70.00	69.80	-1	3,055	-0.03%
2023/11/20	0	0.00	12	69.80	69.90	-12	3,062	-0.39%
2023/11/17	7	69.14	1	69.40	69.50	6	3,071	0.20%
2023/11/16	8	69.05	26	69.65	69.30	-18	3,088	-0.58%
2023/11/14	0	0.00	1	70.10	70.00	-1	3,145	-0.03%
2023/11/13	1	69.60	0	0.00	69.50	1	3,192	0.03%
2023/11/10	0	0.00	2	69.60	69.90	-2	3,216	-0.06%
2023/11/09	1.1	69.60	3	69.30	69.50	-1.9	3,229	-0.06%
2023/11/08	1	69.70	8	70.05	69.70	-7	3,253	-0.22%
2023/11/06	2	70.05	4	69.95	70.00	-2	3,268	-0.06%
2023/11/03	0	0.00	1	69.30	69.60	-1	3,329	-0.03%
2023/11/02	1	68.70	8	69.06	69.40	-7	3,346	-0.21%
2023/11/01	5	68.00	7	68.80	68.70	-2	3,351	-0.06%
2023/10/31	10	68.14	12	68.75	68.00	-2	3,369	-0.06%
2023/10/30	1	67.60	6	67.82	68.30	-5	3,372	-0.15%
2023/10/27	4	67.65	0	0.00	67.50	4	3,386	0.12%
2023/10/26	2	68.00	0	0.00	68.20	2	3,433	0.06%
2023/10/24	5	69.00	0	0.00	69.20	5	3,614	0.14%
2023/10/23	6	69.22	11	69.90	69.10	-5	3,606	-0.14%
2023/10/20	0.1	68.10	2	68.30	69.00	-1.9	3,584	-0.05%
2023/10/19	2	67.85	5	67.90	68.20	-3	3,574	-0.08%
2023/10/18	0	0.00	5	67.80	67.80	-5	3,586	-0.14%
2023/10/17	0	0.00	4	67.90	67.90	-4	3,588	-0.11%
2023/10/16	1	66.70	0	0.00	66.80	1	3,604	0.03%
2023/10/13	2	67.55	1	67.90	67.50	1	3,598	0.03%
2023/10/11	7	67.30	0	0.00	66.80	7	3,656	0.19%
2023/10/06	2	68.20	0	0.00	68.10	2	3,672	0.05%
2023/10/05	1	68.30	0	0.00	68.70	1	3,697	0.03%
2023/10/04	5	68.10	0	0.00	68.20	5	3,715	0.13%
2023/10/03	2	68.80	0	0.00	68.80	2	3,730	0.05%
2023/10/02	5	68.30	0	0.00	68.70	5	3,742	0.13%
2023/09/28	4	68.10	0	0.00	68.20	4	3,757	0.11%
2023/09/27	0	0.00	1	68.10	67.90	-1	3,786	-0.03%
2023/09/26	0	0.00	1	68.70	68.10	-1	3,797	-0.03%
2023/09/25	9	68.31	5	69.00	68.50	4	3,791	0.11%
2023/09/22	3	68.23	3	68.03	68.50	0	3,771	0.00%
2023/09/21	18	68.10	2	68.50	67.90	16	3,752	0.43%
2023/09/20	27	70.04	7	70.03	69.00	20	3,746	0.53%
2023/09/19	29.1	71.32	19	71.85	71.00	10.1	3,677	0.27%
2023/09/18	16	71.41	13	71.85	71.30	3	3,642	0.08%
2023/09/15	27	71.21	44	71.90	71.30	-17	3,624	-0.47%
2023/09/14	33	71.10	5	71.20	71.00	28	3,558	0.79%
2023/09/13	29	71.30	10	71.90	71.20	19	3,548	0.54%
2023/09/12	8	71.58	2	72.05	71.50	6	3,585	0.17%
2023/09/11	11	70.33	13	71.27	70.90	-2	3,580	-0.06%
2023/09/08	12	70.58	14	71.30	70.90	-2	3,587	-0.06%
2023/09/07	3	71.83	0	0.00	71.50	3	3,566	0.08%
2023/09/06	11	71.45	6	71.53	72.00	5	3,501	0.14%
2023/09/01	3	68.90	3	69.50	69.20	0	3,398	0.00%
2023/08/31	1	69.60	61	69.92	69.80	-60	3,404	-1.76%
2023/08/30	1	68.70	2	69.00	69.00	-1	3,317	-0.03%
2023/08/29	1	68.70	3	68.60	69.00	-2	3,368	-0.06%
2023/08/28	8	68.70	24	69.07	68.90	-16	3,370	-0.47%
2023/08/25	0	0.00	14	68.00	68.20	-14	3,328	-0.42%
2023/08/24	0	0.00	13	67.41	67.20	-13	3,303	-0.39%
2023/08/23	2	66.15	3	66.60	66.80	-1	3,304	-0.03%
2023/08/22	17	66.34	8	66.59	66.30	9	3,310	0.27%
2023/08/21	25	67.03	1	66.90	66.70	24	3,297	0.73%
2023/08/18	11	68.09	2	69.25	67.80	9	3,237	0.28%
2023/08/17	1	67.80	2	68.10	68.70	-1	3,200	-0.03%
2023/08/16	10	66.94	12	67.51	68.00	-2	3,166	-0.06%
2023/08/15	9	66.90	12	67.25	67.00	-3	3,164	-0.09%
2023/08/14	6	66.98	6	67.43	67.00	0	3,157	0.00%
2023/08/11	0	0.00	1	67.60	67.80	-1	3,153	-0.03%
2023/08/10	0	0.00	2	67.40	67.40	-2	3,169	-0.06%
2023/08/09	20	66.94	2	67.05	67.00	18	3,141	0.57%
2023/08/08	0	0.00	3	69.00	69.10	-3	3,078	-0.10%
2023/08/07	13	68.65	1	68.40	68.70	12	3,077	0.39%
2023/08/04	1	67.90	0	0.00	68.40	1	3,076	0.03%
2023/08/02	8	67.85	1	66.90	67.40	7	3,072	0.23%
2023/08/01	3	68.70	1	67.80	68.20	2	3,055	0.07%
2023/07/31	1	70.00	0	0.00	69.40	1	3,017	0.03%
2023/07/28	4	69.15	44	69.40	69.40	-40	2,937	-1.36%
2023/07/27	30	67.25	20	67.39	67.40	10	2,771	0.36%
2023/07/26	6	65.93	3	66.13	66.40	3	2,769	0.11%
2023/07/25	19	66.25	2	66.20	66.10	17	2,856	0.60%
2023/07/21	0	0.00	6	66.20	66.70	-6	2,898	-0.21%
2023/07/20	0	0.00	4	66.50	66.70	-4	2,958	-0.14%
2023/07/19	1	67.30	0	0.00	66.70	1	2,996	0.03%
2023/07/18	0	0.00	7	66.63	66.80	-7	3,007	-0.23%
2023/07/17	0	0.00	7	66.17	66.50	-7	2,986	-0.23%
2023/07/13	0	0.00	3	65.03	64.90	-3	3,022	-0.10%
2023/07/11	0	0.00	2	63.40	63.70	-2	2,957	-0.07%
2023/07/10	0	0.00	1	64.20	63.30	-1	2,979	-0.03%
2023/07/07	1	63.10	1	63.40	63.90	0	2,988	0.00%
2023/07/06	3	64.27	1	64.20	63.80	2	3,002	0.07%
2023/07/05	0	0.00	6	63.78	63.60	-6	3,024	-0.20%
2023/07/04	6	63.25	1	63.20	62.90	5	3,006	0.17%
2023/07/03	1	63.20	13.1	63.36	63.30	-12.1	2,997	-0.40%
2023/06/30	4	63.05	3	63.07	63.10	1	3,030	0.03%
2023/06/29	9	62.77	2.1	62.93	62.80	6.9	3,062	0.22%
2023/06/28	8.1	62.99	2	63.50	63.00	6.1	3,124	0.20%
2023/06/27	1.1	62.92	3	63.07	62.90	-1.9	3,105	-0.06%
2023/06/26	3	62.37	0	0.00	62.30	3	3,109	0.10%
2023/06/21	2	62.85	5	62.94	63.00	-3	3,110	-0.10%
2023/06/20	9	62.90	20	62.90	62.70	-11	3,121	-0.35%
2023/06/19	18	64.71	2	64.90	64.20	16	3,057	0.52%
2023/06/16	25	64.64	18	65.02	64.90	7	3,031	0.23%
2023/06/15	27	69.53	24.1	69.50	69.60	3	2,945	0.10%
2023/06/14	4	69.55	23	69.91	69.60	-19	2,870	-0.66%
2023/06/13	2	69.70	16	69.86	69.80	-14	2,824	-0.50%
2023/06/12	7	69.21	16.1	69.54	69.80	-9.1	2,812	-0.32%
2023/06/09	8	69.60	13	69.74	69.90	-5	2,799	-0.18%
2023/06/08	3	69.13	5	69.54	69.70	-2	2,794	-0.07%
2023/06/07	1	69.30	1	69.50	69.50	0	2,785	0.00%
2023/06/06	0	0.00	11	69.25	69.40	-11	2,817	-0.39%
2023/06/05	8	68.70	0	0.00	68.60	8	2,817	0.28%
2023/06/02	2	68.00	4	67.65	67.60	-2	2,843	-0.07%
2023/06/01	13	67.32	5	67.38	67.00	8	2,872	0.28%
2023/05/31	13	67.03	3	67.17	67.00	10	2,905	0.34%
2023/05/30	3	67.10	4	67.13	66.90	-1	2,950	-0.03%
2023/05/29	1	67.20	2	67.40	67.10	-1	3,052	-0.03%
2023/05/26	3	66.90	10	67.18	66.80	-7	3,078	-0.23%
2023/05/25	21	66.30	1	66.40	66.40	20	3,112	0.64%
2023/05/24	20	65.85	3	66.00	66.20	17	3,165	0.54%
2023/05/23	30	66.10	2	66.10	66.00	28	3,188	0.88%
2023/05/22	1	65.90	0	0.00	66.00	1	3,186	0.03%
2023/05/19	5	65.60	0	0.00	65.40	5	3,184	0.16%
2023/05/18	2	65.70	1.3	65.70	65.70	0.7	3,157	0.02%
2023/05/17	0	0.00	1	64.80	65.10	-1	3,162	-0.03%
2023/05/16	1	64.50	0	0.00	64.30	1	3,144	0.03%
2023/05/15	6	64.83	0	0.00	64.70	6	3,120	0.19%
2023/05/12	6	65.07	0	0.00	65.00	6	3,124	0.19%
2023/05/11	1	64.90	0	0.00	64.70	1	3,126	0.03%
2023/05/10	0	0.00	3	64.93	65.00	-3	3,166	-0.09%
2023/05/09	1	65.50	0	0.00	65.30	1	3,156	0.03%
2023/05/08	2	66.00	0	66.50	66.00	2	3,139	0.06%
2023/05/05	4	66.03	0	0.00	66.00	4	3,209	0.12%
2023/05/03	6	65.25	0	0.00	65.50	6	3,288	0.18%
2023/04/28	6	66.07	3	66.40	65.90	3	3,254	0.09%
2023/04/26	2	66.55	0.2	66.50	66.70	1.8	3,108	0.06%
2023/04/25	1	65.70	1	65.90	66.30	0	3,082	0.00%
2023/04/24	0	0.00	1	66.80	67.50	-1	3,024	-0.03%
2023/04/21	1.3	66.90	0	0.00	67.00	1.3	3,016	0.04%
2023/04/20	2	67.60	0	0.00	67.50	2	2,976	0.07%
2023/04/19	5	67.78	0	0.00	67.50	5	2,989	0.17%
2023/04/18	6	67.80	0	0.00	67.90	6	2,960	0.20%
2023/04/17	5	69.10	0	0.00	69.10	5	2,874	0.17%
2023/04/14	3	69.37	2	69.45	69.50	1	2,845	0.04%
2023/04/12	3	69.10	1	69.30	69.30	2	2,824	0.07%
2023/04/11	2	68.00	0	0.00	68.70	2	2,790	0.07%
2023/04/10	0	0.00	1	67.70	67.50	-1	2,756	-0.04%
2023/04/06	0.1	69.50	3	69.00	69.90	-2.9	2,677	-0.11%
2023/03/30	1	68.61	0	0.00	68.90	1	2,608	0.04%
2023/03/29	1	68.60	5	69.70	68.40	-4	2,575	-0.16%
2023/03/28	1	70.40	2	70.30	70.00	-1	2,525	-0.04%
2023/03/27	0	0.00	1	70.60	70.60	-1	2,549	-0.04%
2023/03/24	0	0.00	1	70.70	70.30	-1	2,552	-0.04%
2023/03/23	1	71.00	2	71.10	71.00	-1	2,533	-0.04%
2023/03/22	0	0.00	125	70.90	70.50	-125	2,490	-5.02%	大賣/鉅額交易
2023/03/21	0	0.00	111	71.00	70.60	-111	2,463	-4.51%	大賣/鉅額交易
2023/03/20	0	0.00	52	70.44	70.40	-52	2,441	-2.13%
2023/03/17	3	69.83	8	69.96	70.00	-5	2,425	-0.21%
2023/03/16	4	68.80	28	69.00	68.80	-24	2,407	-1.00%
2023/03/15	3	69.70	0	0.00	68.80	3	2,400	0.12%
2023/03/14	2	69.60	1	69.90	69.20	1	2,382	0.04%
2023/03/13	0	0.00	9	70.06	70.30	-9	2,356	-0.38%
2023/03/10	1	70.30	7	70.81	70.10	-6	2,326	-0.26%
2023/03/09	0	0.00	1	70.60	70.90	-1	2,292	-0.04%
2023/03/08	0	0.00	13	70.32	70.40	-13	2,200	-0.59%
2023/03/07	0	0.00	20	69.93	70.50	-20	2,158	-0.93%
2023/03/06	2.1	70.29	13	70.21	70.20	-10.9	2,104	-0.52%
2023/03/03	0	0.00	12	68.78	69.00	-12	2,012	-0.60%
2023/03/02	1	68.60	0	0.00	69.00	1	1,967	0.05%
2023/03/01	2.1	68.30	19.2	68.57	69.00	-17.1	1,912	-0.89%
2023/02/24	1	67.40	6	67.17	67.30	-5	1,805	-0.28%
2023/02/22	2	65.80	7	65.89	66.00	-5	1,712	-0.29%
2023/02/20	0	0.00	2	64.10	64.50	-2	1,736	-0.12%
2023/02/17	4	63.78	0	0.00	63.90	4	1,753	0.23%
2023/02/16	2	64.20	0	0.00	64.30	2	1,759	0.11%
2023/02/15	1	63.90	1	64.30	64.40	0	1,796	0.00%
2023/02/14	0	0.00	2	64.30	64.40	-2	1,806	-0.11%
2023/02/13	0	63.10	4	63.00	63.30	-4	1,847	-0.21%
2023/02/10	0	0.00	1	63.60	64.00	-1	1,853	-0.05%
2023/02/09	10	64.70	1	64.20	63.70	9	1,877	0.48%
2023/02/08	0	0.00	9	64.23	64.30	-9	1,849	-0.49%
2023/02/03	0	0.00	17	63.38	63.30	-17	1,753	-0.97%
2023/02/02	12	62.06	0.1	61.60	61.80	11.9	1,701	0.70%
2023/01/31	0	60.70	0	0.00	60.50	0	1,668	0.00%
2023/01/30	0.1	60.60	0	0.00	60.80	0.1	1,652	0.00%
2023/01/16	0	0.00	1	60.40	60.40	-1	1,661	-0.06%
2023/01/13	6	60.70	0	0.00	60.90	6	1,674	0.36%
2023/01/12	0	0.00	3	60.83	61.00	-3	1,670	-0.18%
2023/01/11	2	60.70	2	60.60	60.60	0	1,673	0.00%
2023/01/10	0	0.00	3	59.20	59.60	-3	1,669	-0.18%
2023/01/09	0	0.00	1	59.30	59.60	-1	1,684	-0.06%
2023/01/06	0	0.00	1	59.10	58.90	-1	1,672	-0.06%
2023/01/05	1	58.50	0	0.00	58.80	1	1,693	0.06%
2022/12/30	0	0.00	1	59.50	57.40	-1	1,723	-0.06%
2022/12/27	0	0.00	4	58.75	59.00	-4	1,690	-0.24%
2022/12/26	4	58.15	0	0.00	58.00	4	1,686	0.24%
2022/12/23	0	0.00	2	58.60	58.60	-2	1,710	-0.12%
2022/12/22	0	0.00	1	58.60	58.30	-1	1,737	-0.06%
2022/12/20	1	58.10	0	0.00	58.00	1	1,750	0.06%
2022/12/15	0	0.00	5	58.90	59.10	-5	1,735	-0.29%
2022/12/09	0	0.00	1	59.20	59.30	-1	1,878	-0.05%
2022/12/07	3	58.50	0	0.00	58.50	3	1,892	0.16%
2022/12/06	0	0.00	7	59.00	59.00	-7	1,892	-0.37%
2022/12/02	0	0.00	1	59.40	59.40	-1	1,936	-0.05%
2022/12/01	2	58.65	3	58.80	58.90	-1	1,927	-0.05%
2022/11/29	0	0.00	2	57.50	57.80	-2	1,930	-0.10%
2022/11/28	2	57.85	0	0.00	57.70	2	1,936	0.10%
2022/11/25	0	0.00	1	58.80	58.00	-1	1,946	-0.05%
2022/11/22	1	58.00	3	58.00	58.80	-2	1,961	-0.10%
2022/11/17	1	59.20	4	58.55	59.30	-3	1,982	-0.15%
2022/11/16	0	0.00	15	59.27	59.50	-15	1,979	-0.76%
2022/11/15	0	0.00	5	58.20	58.20	-5	1,910	-0.26%
2022/11/14	0	0.00	4	57.63	57.70	-4	1,904	-0.21%
2022/11/11	0	0.00	3	57.83	57.50	-3	1,891	-0.16%
2022/11/10	1	57.10	19	57.10	57.10	-18	1,879	-0.96%
2022/11/09	0	0.00	11	57.13	57.20	-11	1,877	-0.59%
2022/11/08	1	56.60	2	56.20	55.70	-1	1,849	-0.05%
2022/11/07	0	0.00	2	55.30	56.20	-2	1,884	-0.11%
2022/11/04	1	54.50	0	0.00	54.60	1	1,874	0.05%
2022/11/03	0	0.00	2	54.90	54.90	-2	1,904	-0.11%
2022/11/01	0	0.00	3	54.47	54.60	-3	1,970	-0.15%
2022/10/31	1	54.20	5	54.00	54.40	-4	1,998	-0.20%
2022/10/28	4	52.60	0	0.00	52.60	4	1,993	0.20%
2022/10/26	0	0.00	7	53.06	52.90	-7	2,006	-0.35%
2022/10/25	0	0.00	1	53.00	52.80	-1	2,055	-0.05%
2022/10/24	3	53.17	3	53.60	53.60	0	2,059	0.00%
2022/10/21	0	0.00	1	53.60	53.30	-1	2,057	-0.05%
2022/10/20	3	53.13	1	53.30	53.30	2	2,086	0.10%
2022/10/19	3	53.27	3	53.77	53.10	0	2,109	0.00%
2022/10/18	5	53.40	6	53.47	53.70	-1	2,116	-0.05%
2022/10/13	1	50.00	4	49.40	49.45	-3	2,365	-0.13%
2022/10/11	1	50.10	0	0.00	50.20	1	2,558	0.04%
2022/10/06	0	0.00	1	51.60	52.00	-1	2,641	-0.04%
2022/10/05	2	52.00	2	52.00	51.90	0	2,695	0.00%
2022/10/04	5	51.40	1	51.40	51.40	4	2,727	0.15%
2022/10/03	1	50.10	0	0.00	50.40	1	2,753	0.04%
2022/09/29	2	50.35	1	51.90	51.30	1	2,848	0.04%
2022/09/28	1	50.90	0	0.00	50.00	1	2,880	0.03%
2022/09/26	0	0.00	2	51.40	51.30	-2	2,911	-0.07%
2022/09/22	1	52.50	0	0.00	53.20	1	2,997	0.03%
2022/09/21	0	0.00	1	53.70	53.50	-1	3,019	-0.03%
2022/09/20	5	54.10	2	53.70	53.80	3	3,052	0.10%
2022/09/16	3	55.03	0	0.00	54.90	3	3,033	0.10%
2022/09/14	2	55.60	0	0.00	55.60	2	3,106	0.06%
2022/09/13	10	56.70	12	56.23	56.20	-2	3,116	-0.06%
2022/09/07	1	54.50	0	0.00	54.50	1	3,246	0.03%
2022/09/06	1	55.40	0	0.00	55.10	1	3,244	0.03%
2022/09/05	2	55.80	1	55.60	55.60	1	3,238	0.03%
2022/09/02	1	56.30	0	0.00	56.20	1	3,258	0.03%
2022/09/01	1	56.60	0	0.00	56.60	1	3,253	0.03%
2022/08/31	0	0.00	2	57.20	57.10	-2	3,251	-0.06%
2022/08/30	2	57.00	5	56.90	56.90	-3	3,266	-0.09%
2022/08/29	4	56.68	3	56.70	56.80	1	3,287	0.03%
2022/08/26	0	0.00	11	57.69	57.70	-11	3,294	-0.33%
2022/08/25	1	56.80	1	57.00	57.20	0	3,293	0.00%
2022/08/23	0	0.00	12	56.65	56.50	-12	3,308	-0.36%
2022/08/22	1	57.00	0	0.00	57.00	1	3,307	0.03%
2022/08/19	2	57.30	2	57.25	57.30	0	3,297	0.00%
2022/08/17	0	0.00	5	57.10	56.70	-5	3,312	-0.15%
2022/08/16	1	56.50	1	56.50	56.50	0	3,288	0.00%
2022/08/15	0	0.00	12	56.70	56.60	-12	3,266	-0.37%
2022/08/12	12	56.28	14	56.31	56.20	-2	3,247	-0.06%
2022/08/11	3	55.70	7	55.60	55.40	-4	3,211	-0.12%
2022/08/10	2	55.40	11	55.40	55.10	-9	3,237	-0.28%
2022/08/09	2	55.60	1	55.60	55.90	1	3,244	0.03%
2022/08/05	1	55.40	3	55.50	55.30	-2	3,182	-0.06%
2022/08/04	2	54.65	9	54.76	54.70	-7	3,169	-0.22%
2022/08/03	7	54.23	1	54.40	54.40	6	3,149	0.19%
2022/08/02	4	54.63	19	54.60	54.50	-15	3,149	-0.48%
2022/08/01	10	55.70	8	55.21	55.60	2	3,115	0.06%
2022/07/29	15	54.83	17	54.75	54.70	-2	3,092	-0.06%
2022/07/28	1	54.20	1	54.10	54.10	0	3,111	0.00%
2022/07/27	16.1	54.14	0	0.00	54.10	16.1	3,122	0.52%
2022/07/26	17	54.58	0	0.00	54.30	17	3,109	0.55%
2022/07/25	12	55.25	9	55.30	55.40	3	3,111	0.10%
2022/07/22	10	54.85	15	54.88	55.80	-5	3,117	-0.16%
2022/07/21	10	54.80	15	54.51	55.20	-5	3,108	-0.16%
2022/07/20	43	54.66	1	54.40	54.90	42	3,053	1.38%
2022/07/19	10	59.54	3	59.30	59.90	7	2,925	0.24%
2022/07/18	9	58.62	27	59.53	59.80	-18	2,812	-0.64%
2022/07/15	20	57.58	8	57.18	57.60	12	2,749	0.44%
2022/07/14	6	55.38	1	55.30	56.00	5	2,729	0.18%
2022/07/13	4	55.65	0	0.00	55.20	4	2,705	0.15%
2022/07/12	14	55.60	2	55.50	55.20	12	2,735	0.44%
2022/07/11	5	56.66	0.2	56.90	57.00	4.8	2,713	0.18%
2022/07/08	11.2	57.49	9	56.94	57.60	2.2	2,699	0.08%
2022/07/07	5	56.00	0	0.00	56.00	5	2,654	0.19%
2022/07/06	10	55.43	5.6	56.30	54.60	4.4	2,617	0.17%
2022/07/05	18	56.64	0	0.00	57.00	18	2,616	0.69%
2022/07/04	2.3	56.55	0	0.00	56.60	2.3	2,620	0.09%
2022/07/01	10	57.87	5.1	59.09	57.50	4.9	2,655	0.18%
2022/06/30	30	59.99	0.6	59.60	59.30	29.4	2,660	1.11%
2022/06/29	14.1	62.01	2.1	62.25	61.80	12	2,613	0.46%
2022/06/28	12	63.07	0	0.00	63.30	12	2,601	0.46%
2022/06/27	5	64.50	3	64.40	64.60	2	2,607	0.08%
2022/06/24	6	63.98	0	0.00	64.20	6	2,609	0.23%
2022/06/23	18.2	64.03	20	64.10	64.40	-1.8	2,603	-0.07%
2022/06/22	17	65.36	0.1	65.20	64.80	16.9	2,584	0.65%
2022/06/21	6	66.47	2	66.60	66.70	4	2,545	0.16%
2022/06/20	2	66.60	1	66.10	66.00	1	2,607	0.04%
2022/06/17	30	66.49	13	67.19	68.30	17	2,609	0.65%
2022/06/16	1	67.50	2	67.90	67.50	-1	2,543	-0.04%
2022/06/15	3	68.00	0	0.00	68.00	3	2,556	0.12%
2022/06/14	0.2	68.40	4	67.50	68.40	-3.9	2,600	-0.15%
2022/06/13	3.2	68.16	0	0.00	68.10	3.2	2,668	0.12%
2022/06/10	4	69.28	0	0.00	69.30	4	2,721	0.15%
2022/06/09	0	0.00	5	69.70	69.70	-5	2,752	-0.18%
2022/06/08	5	69.80	2.3	69.87	69.80	2.7	2,781	0.10%
2022/06/07	2	69.50	3	69.83	70.10	-1	3,013	-0.03%
2022/06/02	5	69.46	2	69.50	69.50	3	3,173	0.09%
2022/06/01	2	69.55	5	69.70	69.50	-3	3,312	-0.09%
2022/05/31	3	69.20	8	69.19	69.40	-5	3,431	-0.15%
2022/05/30	0	0.00	7	69.06	69.10	-7	3,610	-0.19%
2022/05/27	4	68.40	3	68.37	68.30	1	3,696	0.03%
2022/05/26	8	68.33	0	0.00	67.80	8	3,956	0.20%
2022/05/24	0.1	68.40	0.1	68.90	68.20	0	4,161	0.00%
2022/05/23	5.1	69.00	0	0.00	68.60	5.1	4,170	0.12%
2022/05/19	1	69.10	2	68.75	69.10	-1	4,244	-0.02%
2022/05/18	1	69.20	4	69.65	69.60	-3	4,247	-0.07%
2022/05/17	0	0.00	12	68.97	69.10	-12	4,244	-0.28%
2022/05/13	0	0.00	1	67.70	67.60	-1	4,270	-0.02%
2022/05/12	3.3	67.47	0	0.00	66.80	3.3	4,328	0.08%
2022/05/11	1.2	68.37	0	0.00	68.00	1.2	4,348	0.03%
2022/05/10	0	0.00	5	68.10	68.20	-5	4,398	-0.11%
2022/05/09	0.4	67.67	0.9	67.50	67.50	-0.6	4,427	-0.01%
2022/05/06	0	0.00	8	67.90	68.30	-8	4,459	-0.18%
2022/05/05	2	68.10	8	67.73	68.10	-6	4,489	-0.13%
2022/05/04	12	67.67	0	0.00	67.40	12	4,506	0.27%
2022/04/29	1	67.50	0	67.70	67.10	1	4,652	0.02%
2022/04/28	0	0.00	0.1	67.80	67.50	-0.1	4,708	0.00%
2022/04/27	1.2	66.11	0	0.00	66.20	1.2	4,755	0.02%
2022/04/26	7	67.44	0	0.00	67.10	7	4,793	0.15%
2022/04/25	1	67.50	10.2	67.31	67.50	-9.2	4,996	-0.18%
2022/04/22	0	0.00	0.2	68.90	68.90	-0.2	5,101	0.00%
2022/04/21	2	68.75	1.2	68.73	68.70	0.8	5,231	0.02%
2022/04/19	1	69.00	0.2	68.60	68.60	0.8	5,707	0.01%
2022/04/18	13	69.19	4.2	68.75	68.70	8.8	5,891	0.15%
2022/04/15	2	66.80	0.2	68.60	67.20	1.8	5,900	0.03%
2022/04/13	13	66.71	5	66.86	67.00	8	5,980	0.13%
2022/04/12	3	66.40	10	66.04	66.40	-7	6,020	-0.12%
2022/04/11	9.2	66.51	7	66.40	66.50	2.2	6,035	0.04%
2022/04/08	16	67.12	4.2	67.03	67.50	11.8	6,020	0.20%
2022/04/07	5.1	67.58	5	68.30	67.20	0.1	6,010	0.00%
2022/04/06	8.1	68.48	0	0.00	68.60	8.1	5,998	0.13%
2022/04/01	4	68.80	1.2	68.84	69.40	2.8	5,996	0.05%
2022/03/31	5.1	69.10	0	0.00	69.10	5.1	6,024	0.08%
2022/03/30	2	69.45	0	0.00	69.40	2	6,038	0.03%
2022/03/29	0	69.60	1	70.00	69.70	-1	6,019	-0.02%
2022/03/28	0	0.00	3	69.80	70.10	-3	6,014	-0.05%
2022/03/25	11.1	70.75	5	71.02	70.60	6.1	6,012	0.10%
2022/03/24	0	0.00	7	71.21	71.50	-7	5,988	-0.12%
2022/03/23	5	71.94	8	71.74	71.20	-3	6,099	-0.05%
2022/03/22	11	71.81	4	71.33	71.90	7	6,060	0.12%
2022/03/21	1.3	71.39	0	0.00	71.30	1.3	6,057	0.02%
2022/03/18	3	71.30	6	70.95	71.80	-3	6,091	-0.05%
2022/03/17	10	70.14	11	70.42	70.90	-1	6,092	-0.02%
2022/03/16	14	69.56	2	70.05	69.10	12	6,106	0.20%
2022/03/15	7.2	69.60	7	69.37	69.50	0.2	6,110	0.00%
2022/03/14	1.1	70.82	8	71.30	71.00	-6.9	6,116	-0.11%
2022/03/11	1	70.90	6	71.10	71.30	-5	6,124	-0.08%
2022/03/10	10.3	71.52	9	71.93	71.20	1.3	6,140	0.02%
2022/03/09	9	69.83	3	69.97	71.60	6	5,957	0.10%
2022/03/08	1.1	68.73	0	0.00	68.90	1.1	5,926	0.02%
2022/03/07	9.2	69.20	2	70.40	69.10	7.2	5,954	0.12%
2022/03/04	7	71.74	12	71.50	71.10	-5	5,901	-0.08%
2022/03/03	1	72.20	9.1	72.32	72.60	-8.1	5,821	-0.14%
2022/03/02	5	71.02	1	70.60	70.90	4	5,710	0.07%
2022/03/01	8	71.00	12	71.08	71.00	-4	5,644	-0.07%
2022/02/25	0.3	68.80	6.6	68.92	68.90	-6.3	5,436	-0.12%
2022/02/24	4.6	67.11	3	66.73	66.80	1.6	5,384	0.03%
2022/02/23	0	0.00	2	68.20	68.70	-2	5,384	-0.04%
2022/02/22	7	68.29	2	68.70	68.30	5	5,427	0.09%
2022/02/21	4	68.93	2	69.40	69.50	2	5,524	0.04%
2022/02/18	0	0.00	2	68.70	68.90	-2	5,625	-0.04%
2022/02/17	1	68.40	3	68.62	68.80	-2	5,766	-0.03%
2022/02/16	3	68.13	2	68.45	68.00	1	5,908	0.02%
2022/02/15	3	68.10	0	0.00	67.90	3	5,989	0.05%
2022/02/14	1.5	68.20	2	68.05	68.10	-0.5	6,058	-0.01%
2022/02/11	0	0.00	17.3	69.42	69.30	-17.3	6,065	-0.29%
2022/02/10	3	69.27	0.2	69.30	69.70	2.8	6,133	0.05%
2022/02/09	0	0.00	6	69.12	69.00	-6	6,181	-0.10%
2022/02/08	1	68.80	1.2	68.31	68.90	-0.2	6,192	0.00%
2022/02/07	3	67.70	0	0.00	67.80	3	6,251	0.05%
2022/01/26	0	0.00	2	68.40	67.90	-2	6,270	-0.03%
2022/01/25	6	68.48	10	68.40	68.00	-4	6,349	-0.06%
2022/01/24	0	0.00	40.2	68.76	68.70	-40.2	6,324	-0.64%
2022/01/21	0	0.00	3	69.37	69.00	-3	6,414	-0.05%
2022/01/20	1	69.20	0	0.00	70.00	1	6,570	0.02%
2022/01/19	0	0.00	10	69.90	69.10	-10	6,547	-0.15%
2022/01/18	8	70.20	9	71.04	70.00	-1	6,512	-0.02%
2022/01/17	7	68.83	14	69.37	69.80	-7	6,332	-0.11%
2022/01/14	3.1	67.77	2	67.85	68.20	1.1	6,251	0.02%
2022/01/13	23	69.04	10	68.88	69.00	13	6,178	0.21%
2022/01/12	3	67.83	4	67.90	68.00	-1	5,884	-0.02%
2022/01/11	9	67.83	6	67.80	67.90	3	5,789	0.05%
2022/01/10	6.1	66.57	6	66.92	67.20	0.1	5,604	0.00%
2022/01/07	2	66.20	0	0.00	66.40	2	5,575	0.04%
2022/01/06	5	66.50	9	66.60	66.90	-4	5,563	-0.07%
2022/01/05	2	66.55	0	0.00	66.50	2	5,612	0.04%
2022/01/04	3	66.57	0	0.00	66.50	3	5,711	0.05%
2022/01/03	4	67.00	4	66.98	66.80	0	5,891	0.00%
2021/12/30	7	66.90	0	0.00	66.70	7	5,912	0.12%
2021/12/29	3	66.40	0	0.00	66.40	3	5,926	0.05%
2021/12/28	0	0.00	10	67.30	66.90	-10	5,968	-0.17%
2021/12/27	0	0.00	8	67.01	67.10	-8	6,008	-0.13%
2021/12/24	1	66.10	0	0.00	66.10	1	6,032	0.02%
2021/12/23	10	65.80	1	66.00	66.00	9	6,077	0.15%
2021/12/22	5.1	65.60	3	65.53	65.50	2.1	6,209	0.03%
2021/12/21	7	64.83	2	65.15	65.40	5	6,223	0.08%
2021/12/20	1	64.70	1	65.00	64.90	0	6,219	0.00%
2021/12/17	16	65.07	1	65.10	65.10	15	6,237	0.24%
2021/12/16	12	65.90	8	66.15	66.30	4	6,179	0.06%
2021/12/15	9	65.38	4.2	65.60	65.30	4.8	6,181	0.08%
2021/12/14	36	65.78	2.2	65.91	65.70	33.8	6,194	0.55%
2021/12/13	0.1	66.90	0	0.00	66.70	0.1	6,159	0.00%
2021/12/10	0	0.00	6	66.78	66.90	-6	6,196	-0.10%
2021/12/09	20	66.29	3	66.37	66.30	17	6,246	0.27%
2021/12/08	2.2	67.39	0	0.00	66.80	2.2	6,222	0.04%
2021/12/07	0	67.30	20	67.60	67.10	-20	6,240	-0.32%
2021/12/06	6	67.67	2	67.30	67.50	4	6,299	0.06%
2021/12/03	17	67.79	0	0.00	67.60	17	6,489	0.26%
2021/12/02	12	67.82	17	67.71	67.80	-5	6,877	-0.07%
2021/12/01	1	67.90	6	68.00	67.90	-5	8,230	-0.06%
2021/11/30	10	67.10	0	0.00	67.00	10	8,300	0.12%
2021/11/29	37	65.32	9	65.11	66.60	28	8,409	0.33%
2021/11/26	13	66.45	5	66.48	66.20	8	8,647	0.09%
2021/11/25	1	67.40	3	67.57	67.20	-2	8,665	-0.02%
2021/11/24	3	67.10	10	67.30	67.30	-7	8,766	-0.08%
2021/11/23	1.2	67.73	5	68.00	67.60	-3.9	8,957	-0.04%
2021/11/22	17	68.08	13	68.18	68.30	4	8,989	0.04%
2021/11/19	17	67.44	1	67.40	67.30	16	9,026	0.18%
2021/11/18	18	67.52	0	0.00	67.20	18	9,051	0.20%
2021/11/17	17	66.70	4	66.80	66.90	13	8,947	0.15%
2021/11/16	5.2	67.16	7	66.69	66.80	-1.8	8,857	-0.02%
2021/11/15	13.2	68.18	2	68.25	68.20	11.2	8,763	0.13%
2021/11/12	2.1	66.45	10	65.68	66.70	-7.9	8,674	-0.09%
2021/11/11	7.4	64.94	0	0.00	64.90	7.4	8,625	0.09%
2021/11/10	0.2	65.80	1	66.00	66.00	-0.9	8,639	-0.01%
2021/11/09	1	66.40	0	0.00	66.00	1	8,759	0.01%
2021/11/08	1.2	65.84	0	0.00	65.90	1.2	8,730	0.01%
2021/11/05	9	65.17	16	65.69	65.80	-7	8,761	-0.08%
2021/11/04	21	65.60	21	65.11	65.20	0	8,919	0.00%
2021/11/03	1.1	64.94	4	64.55	65.20	-2.9	9,095	-0.03%
2021/11/02	7	63.99	12	64.43	63.60	-5	9,371	-0.05%
2021/11/01	3	65.00	13	64.96	65.10	-10	9,820	-0.10%
2021/10/29	10	64.41	1	64.80	64.30	9	10,157	0.09%
2021/10/28	10	65.26	3	65.17	65.20	7	10,080	0.07%
2021/10/27	10	63.90	5	64.44	64.50	5	9,998	0.05%
2021/10/26	3	63.53	2	63.45	63.20	1	10,238	0.01%
2021/10/25	2	62.95	0	0.00	63.10	2	10,223	0.02%
2021/10/21	7	62.20	0.4	62.00	62.00	6.6	10,391	0.06%
2021/10/20	4	62.50	0	0.00	62.50	4	10,371	0.04%
2021/10/19	0	0.00	1	62.60	62.60	-1	10,431	-0.01%
2021/10/18	5	62.30	0	0.00	61.60	5	10,449	0.05%
2021/10/15	10	62.06	4	62.55	62.10	6	10,594	0.06%
2021/10/14	6	61.00	1	60.90	61.10	5	10,699	0.05%
2021/10/13	5	60.94	0	0.00	61.00	5	10,799	0.05%
2021/10/12	11	62.11	0	0.00	62.00	11	10,866	0.10%
2021/10/08	9	64.40	0	0.00	63.30	9	11,163	0.08%
2021/10/07	1	65.80	0	0.00	65.90	1	11,005	0.01%
2021/10/06	5	64.80	0	0.00	64.60	5	11,053	0.05%
2021/10/05	2	64.81	2	64.10	65.40	0	11,117	0.00%
2021/10/04	6	66.50	3	65.00	65.00	3	11,081	0.03%
2021/10/01	7	66.99	1	67.30	67.30	6	11,063	0.05%
2021/09/30	7	67.33	0	0.00	67.50	7	11,044	0.06%
2021/09/29	21	67.79	3	67.80	67.20	18	11,088	0.16%
2021/09/28	3	70.17	0	0.00	70.10	3	10,983	0.03%
2021/09/27	2	71.40	0	0.00	70.80	2	10,972	0.02%
2021/09/24	5	71.28	1	71.10	71.40	4	10,977	0.04%
2021/09/23	2	71.00	3	70.90	71.00	-1	10,987	-0.01%
2021/09/22	9	70.41	2	70.35	70.50	7	11,005	0.06%
2021/09/17	5	71.40	0	0.00	71.60	5	11,223	0.04%
2021/09/16	2	71.80	2	72.15	71.80	0	11,224	0.00%
2021/09/15	11	72.19	1	72.60	71.80	10	11,200	0.09%
2021/09/14	4	72.77	1	72.80	72.70	3	11,146	0.03%
2021/09/13	3	73.97	0	0.00	73.70	3	11,062	0.03%
2021/09/10	0	0.00	11	73.69	74.50	-11	11,038	-0.10%
2021/09/09	6	73.57	1	74.20	73.50	5	10,992	0.05%
2021/09/08	29	73.42	13	73.65	73.30	16	10,921	0.15%
2021/09/07	32	75.38	9	75.15	74.40	23	10,732	0.21%
2021/09/06	83	83.81	41	83.92	78.00	42	10,307	0.41%
2021/09/03	2	81.10	8.7	80.12	81.10	-6.7	8,879	-0.08%
2021/09/02	18	79.39	16	79.40	79.40	2	8,739	0.02%
2021/09/01	7	77.50	12	78.60	80.40	-5	8,616	-0.06%
2021/08/31	8	76.71	3	76.43	77.10	5	8,442	0.06%
2021/08/30	2	76.65	21	77.07	77.00	-19	8,363	-0.23%
2021/08/27	9	73.04	6	74.20	75.80	3	8,235	0.04%
2021/08/26	10	73.16	7	73.31	73.70	3	8,014	0.04%
2021/08/25	3	72.67	4	72.75	72.50	-1	7,914	-0.01%
2021/08/24	5	73.92	13	73.85	73.60	-8	7,814	-0.10%
2021/08/23	3	74.50	0	0.00	74.50	3	7,774	0.04%
2021/08/20	1	73.80	1.7	72.67	73.20	-0.7	7,784	-0.01%
2021/08/19	1	74.00	0.3	74.14	73.10	0.7	7,799	0.01%
2021/08/18	4	72.48	0	0.00	75.00	4	7,769	0.05%
2021/08/16	4	72.68	11	73.58	73.90	-7	7,666	-0.09%
2021/08/13	10	75.24	10	74.71	73.60	0	7,604	0.00%
2021/08/12	7.2	76.60	2	76.30	77.70	5.2	7,512	0.07%
2021/08/11	4	76.60	0	0.00	76.10	4	7,479	0.05%
2021/08/09	11.2	79.82	13	80.60	78.40	-1.8	7,253	-0.03%
2021/08/06	18	81.19	8	80.79	80.90	10	7,024	0.14%
2021/08/05	29	79.96	36.2	80.95	80.20	-7.2	6,752	-0.11%
2021/08/04	3	77.87	20.4	78.46	79.30	-17.4	6,309	-0.28%
2021/08/03	5	75.30	19	75.52	76.00	-14	6,020	-0.23%
2021/08/02	11	75.45	15	75.25	75.30	-4	5,948	-0.07%
2021/07/30	26	74.54	30.2	75.17	75.00	-4.2	5,915	-0.07%
2021/07/29	0	0.00	3	72.53	72.70	-3	5,731	-0.05%
2021/07/28	10	70.79	0	0.00	71.40	10	5,731	0.17%
2021/07/27	3	74.10	16	74.27	73.30	-13	5,775	-0.23%
2021/07/26	1	73.20	17	73.11	72.90	-16	5,705	-0.28%
2021/07/23	7	72.21	33.3	73.01	72.10	-26.3	5,714	-0.46%
2021/07/22	3	71.23	1	71.00	71.40	2	5,670	0.04%
2021/07/21	12	70.63	5	70.40	69.70	7	5,620	0.12%
2021/07/20	14.3	74.60	3	74.77	74.30	11.3	5,503	0.20%
2021/07/19	2	77.00	6	77.23	76.70	-4	5,366	-0.07%
2021/07/16	10	76.98	9.6	77.60	77.70	0.4	5,334	0.01%
2021/07/15	3	76.90	25.3	77.03	77.20	-22.3	5,233	-0.43%
2021/07/14	6	74.37	6	74.13	74.40	0	4,848	0.00%
2021/07/13	4	74.40	11	74.95	73.90	-7	4,873	-0.14%
2021/07/12	0	0.00	7	74.23	74.70	-7	4,849	-0.14%
2021/07/09	10	73.50	1	73.70	72.90	9	4,783	0.19%
2021/07/08	5	73.80	2	73.80	73.80	3	4,827	0.06%
2021/07/07	1	73.00	8	73.11	73.10	-7	4,826	-0.15%
2021/07/06	2	72.90	0	0.00	73.30	2	4,837	0.04%
2021/07/05	2.1	71.97	8	72.38	72.50	-5.9	4,784	-0.12%
2021/07/02	2	71.20	2	71.60	71.50	0	4,789	0.00%
2021/07/01	1	71.30	0.1	71.50	71.10	0.9	4,861	0.02%
2021/06/30	2	71.35	7	71.59	72.00	-5	4,933	-0.10%
2021/06/29	0	0.00	3	71.80	71.90	-3	4,933	-0.06%
2021/06/28	4	72.08	42	71.94	72.80	-38	4,940	-0.77%
2021/06/25	2	70.20	1	70.40	70.20	1	4,782	0.02%
2021/06/24	1	69.50	4	69.80	70.00	-3	4,811	-0.06%
2021/06/23	2	69.50	12	69.68	69.60	-10	4,879	-0.20%
2021/06/22	1	69.10	1	69.20	69.60	0	4,933	0.00%
2021/06/21	0	0.00	1	69.10	69.10	-1	4,978	-0.02%
2021/06/18	7	69.82	1	70.70	69.00	6	5,103	0.12%
2021/06/17	0	0.00	13	70.24	70.60	-13	5,159	-0.25%
2021/06/16	20	69.99	2	70.60	70.00	18	5,570	0.32%
2021/06/11	3	70.50	4	70.50	70.30	-1	5,983	-0.02%
2021/06/10	10	69.79	13	70.04	70.50	-3	6,026	-0.05%
2021/06/09	9	69.86	0	0.00	69.20	9	6,028	0.15%
2021/06/08	8	69.95	13	70.41	70.80	-5	6,018	-0.08%
2021/06/07	1	68.20	20	68.21	68.40	-19	5,972	-0.32%
2021/06/04	4	67.83	5	68.20	68.40	-1	6,017	-0.02%
2021/06/01	4	68.25	7	68.46	68.20	-3	6,438	-0.05%
2021/05/28	1	67.30	4	67.38	68.20	-3	6,787	-0.04%
2021/05/27	3	65.97	3	66.70	66.00	0	6,957	0.00%
2021/05/26	2	66.80	4	67.50	67.30	-2	6,957	-0.03%
2021/05/25	2	66.30	0	0.00	66.90	2	7,011	0.03%
2021/05/24	1	65.10	0	0.00	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	7	64.69	0	0.00	64.40	7	7,215	0.10%
2021/05/19	0	0.00	20	66.69	66.60	-20	7,194	-0.28%
2021/05/18	4	64.95	0	0.00	66.50	4	7,226	0.06%
2021/05/17	4	62.70	3	62.83	62.80	1	7,313	0.01%
2021/05/13	7	65.60	3	64.93	65.20	4	7,294	0.05%
2021/05/12	35	65.64	5	64.64	64.50	30	7,288	0.41%
2021/05/11	29.2	67.89	7	68.89	67.10	22.2	7,276	0.30%
2021/05/10	0	0.00	2	71.25	71.00	-2	7,238	-0.03%
2021/05/07	18	70.66	0	0.00	71.00	18	7,429	0.24%
2021/05/06	9.1	71.52	1	71.70	70.60	8.1	7,469	0.11%
2021/05/05	2	70.75	0	0.00	70.40	2	7,787	0.03%
2021/05/04	3	71.37	0.1	71.70	71.60	2.9	7,862	0.04%
2021/05/03	11	74.78	3	75.67	73.90	8	7,892	0.10%
2021/04/29	3	77.40	1	77.50	77.40	2	7,910	0.03%
2021/04/28	12	77.43	19.3	77.17	78.20	-7.3	7,975	-0.09%
2021/04/27	1	77.00	2	76.90	76.90	-1	8,214	-0.01%
2021/04/26	10.2	76.89	1	76.70	76.90	9.2	8,350	0.11%
2021/04/23	0	0.00	15	75.80	76.00	-15	8,475	-0.18%
2021/04/22	14	76.37	6	75.70	75.20	8	8,655	0.09%
2021/04/21	0	0.00	10	77.79	77.50	-10	8,814	-0.11%
2021/04/20	1	76.70	10	77.40	76.60	-9	8,958	-0.10%
2021/04/19	10	77.23	0	0.00	77.10	10	9,392	0.11%
2021/04/16	0	0.00	9.2	77.85	77.90	-9.2	9,443	-0.10%
2021/04/15	3	76.50	0	0.00	76.50	3	9,484	0.03%
2021/04/14	0	0.00	3	74.87	75.30	-3	9,628	-0.03%
2021/04/13	1.2	76.80	1	77.00	76.40	0.2	9,586	0.00%
2021/04/12	16	78.47	2	77.50	77.50	14	9,552	0.15%
2021/04/09	3	77.73	5.1	78.10	78.00	-2.1	9,547	-0.02%
2021/04/08	8	77.85	2	77.50	77.60	6	9,492	0.06%
2021/04/06	5	79.46	7	79.53	79.00	-2	9,396	-0.02%
2021/04/01	2	77.80	3	77.60	78.00	-1	9,316	-0.01%
2021/03/31	6	77.97	6	77.88	77.70	0	9,285	0.00%
2021/03/30	7	76.90	8.5	77.63	77.80	-1.5	9,223	-0.02%
2021/03/29	7	76.69	30.2	77.15	76.70	-23.2	9,172	-0.25%
2021/03/26	6	76.75	0	0.00	76.70	6	9,239	0.06%
2021/03/25	1	75.50	1.1	76.02	76.10	-0.1	9,189	0.00%
2021/03/24	7	75.51	5	75.58	75.50	2	9,144	0.02%
2021/03/23	3	75.50	15.1	75.99	75.80	-12.1	9,116	-0.13%
2021/03/22	14.2	74.93	4	74.88	74.70	10.2	9,009	0.11%
2021/03/19	35.5	76.67	23	76.40	76.00	12.5	8,985	0.14%
2021/03/18	14	77.04	46	76.48	77.90	-32	8,602	-0.37%
2021/03/17	4	73.80	8	74.03	73.50	-4	8,297	-0.05%
2021/03/16	2	73.20	0	0.00	73.70	2	8,465	0.02%
2021/03/15	0	0.00	3	73.33	73.60	-3	8,607	-0.03%
2021/03/12	10	72.57	4	73.48	72.70	6	8,634	0.07%
2021/03/11	1	72.20	7	72.96	73.10	-6	8,692	-0.07%
2021/03/10	3	71.37	4	71.63	71.70	-1	8,969	-0.01%
2021/03/09	13	71.09	5	70.40	71.40	8	8,988	0.09%
2021/03/08	18	72.14	5	71.60	72.20	13	8,885	0.15%
2021/03/05	7	73.40	0	0.00	72.70	7	8,795	0.08%
2021/03/04	19	74.32	15	74.26	74.10	4	8,709	0.05%
2021/03/03	8	75.11	3	75.70	75.10	5	8,584	0.06%
2021/03/02	4	76.43	19	75.75	75.50	-15	8,370	-0.18%
2021/02/26	1	73.60	5	73.86	74.10	-4	8,284	-0.05%
2021/02/25	4	74.25	1	74.70	74.50	3	8,286	0.04%
2021/02/24	4	74.43	4	74.75	74.40	0	8,260	0.00%
2021/02/23	6	74.30	15	74.09	74.40	-9	8,214	-0.11%
2021/02/22	5	75.00	23	75.06	75.50	-18	8,142	-0.22%
2021/02/19	1	73.20	0	0.00	73.20	1	8,051	0.01%
2021/02/18	4	73.60	7	73.70	73.90	-3	8,059	-0.04%
2021/02/17	2	73.25	9	73.99	73.50	-7	8,050	-0.09%
2021/02/05	1	71.30	9.3	71.30	71.30	-8.3	7,963	-0.10%
2021/02/04	0	0.00	5	70.40	70.30	-5	8,045	-0.06%
2021/02/03	5	71.32	0	0.00	71.20	5	8,085	0.06%
2021/02/02	5	71.50	2	72.30	72.40	3	8,171	0.04%
2021/02/01	0	0.00	4	69.13	69.50	-4	8,259	-0.05%
2021/01/29	13	70.42	11.1	70.34	69.20	1.9	8,380	0.02%
2021/01/28	30	73.35	18	73.13	72.50	12	8,195	0.15%
2021/01/27	71	78.26	64	76.61	75.70	7	8,077	0.09%
2021/01/26	5	75.74	13	75.85	75.70	-8	7,652	-0.10%
2021/01/25	17.1	75.81	2	75.60	75.70	15.1	7,537	0.20%
2021/01/22	2	75.15	2	75.15	75.40	0	7,400	0.00%
2021/01/21	14	74.57	32	74.83	74.40	-18	7,308	-0.25%
2021/01/20	13	75.88	34.8	75.86	73.70	-21.8	7,247	-0.30%
2021/01/19	5	73.96	14	74.49	74.50	-9	6,991	-0.13%
2021/01/18	30	74.84	49	74.32	73.90	-19	6,871	-0.28%
2021/01/15	23	74.67	23	74.34	74.50	0	6,733	0.00%
2021/01/14	7	73.43	22	73.50	73.80	-15	6,597	-0.23%
2021/01/13	10	72.05	30.5	72.10	72.10	-20.5	6,359	-0.32%
2021/01/12	18	71.49	42	71.39	70.40	-24	6,189	-0.39%
2021/01/11	0	0.00	27	68.86	69.30	-27	5,733	-0.47%
2021/01/08	11	68.11	9	68.29	68.20	2	5,658	0.04%
2021/01/07	1	67.70	12	67.92	68.00	-11	5,631	-0.20%
2021/01/06	1	67.10	10	66.70	66.30	-9	5,544	-0.16%
2021/01/05	1	67.30	1	67.00	67.40	0	5,529	0.00%
2021/01/04	3	66.90	5	67.02	67.40	-2	5,549	-0.04%
2020/12/31	0	0.00	5	66.34	66.40	-5	5,526	-0.09%
2020/12/30	6	65.45	24	65.70	65.90	-18	5,566	-0.32%
2020/12/29	2	65.80	20	65.86	65.80	-18	5,641	-0.32%
2020/12/28	3	66.30	15	66.30	66.40	-12	5,700	-0.21%
2020/12/25	1	66.20	3.1	66.53	66.20	-2.1	5,808	-0.04%
2020/12/24	0	0.00	5	65.92	65.70	-5	5,943	-0.08%
2020/12/23	10	65.91	3	66.00	65.70	7	6,053	0.12%
2020/12/22	26	67.20	23	67.56	66.30	3	6,265	0.05%
2020/12/21	0	0.00	1	65.90	66.50	-1	6,312	-0.02%
2020/12/18	10	65.08	0	0.00	65.00	10	6,562	0.15%
2020/12/17	3	65.67	10	65.80	65.40	-7	6,740	-0.10%
2020/12/16	0	0.00	10	65.80	66.20	-10	6,843	-0.15%
2020/12/15	8	65.35	3	66.60	65.30	5	6,937	0.07%
2020/12/14	0	0.00	6	66.90	66.90	-6	7,196	-0.08%
2020/12/11	3	67.70	14	67.74	67.40	-11	7,464	-0.15%
2020/12/10	51	69.36	27.8	68.78	68.70	23.2	7,457	0.31%
2020/12/09	5	67.94	26	67.85	69.00	-21	7,231	-0.29%
2020/12/08	9	66.22	8	66.20	66.20	1	7,038	0.01%
2020/12/07	21	67.03	0	0.00	66.60	21	7,006	0.30%
2020/12/04	14	67.43	43.1	67.75	67.40	-29.1	6,886	-0.42%
2020/12/03	7	66.00	2	66.00	66.20	5	6,546	0.08%
2020/12/02	0	0.00	39	65.53	65.80	-39	6,477	-0.60%
2020/12/01	1	64.30	12.2	64.81	65.20	-11.2	6,433	-0.17%
2020/11/30	17.4	64.85	10	65.02	64.30	7.4	6,390	0.12%
2020/11/27	19	64.76	10	64.80	64.70	9	6,320	0.14%
2020/11/26	25	65.15	1	64.90	65.00	24	6,301	0.38%
2020/11/25	45	66.58	56	66.72	65.40	-11	6,267	-0.18%
2020/11/24	27	65.61	2	65.55	65.80	25	6,159	0.41%
2020/11/23	20.4	65.47	2	65.45	65.50	18.4	6,145	0.30%
2020/11/20	35	64.68	32	64.85	64.90	3	6,156	0.05%
2020/11/19	16	64.53	1	64.70	64.50	15	6,148	0.24%
2020/11/18	2	65.00	5	65.06	64.90	-3	6,152	-0.05%
2020/11/17	2	65.40	3	65.27	65.30	-1	6,139	-0.02%
2020/11/16	21	64.63	28	65.02	64.70	-7	6,165	-0.11%
2020/11/13	1	64.80	0	0.00	65.00	1	6,144	0.02%
2020/11/12	3	66.00	6	65.87	65.60	-3	6,125	-0.05%
2020/11/11	7	65.21	7	65.06	65.00	0	6,016	0.00%
2020/11/10	5	64.38	2	64.75	64.90	3	5,943	0.05%
2020/11/09	1	63.90	8	65.04	64.20	-7	5,793	-0.12%
2020/11/06	3	63.83	32	63.72	64.00	-29	5,608	-0.52%
2020/11/05	8	61.79	0	0.00	61.90	8	5,446	0.15%
2020/11/04	5	61.82	2	61.80	62.30	3	5,425	0.06%
2020/11/03	0	0.00	8	62.65	62.50	-8	5,420	-0.15%
2020/11/02	1	61.80	2	62.20	62.00	-1	5,444	-0.02%
2020/10/30	1	63.40	1	62.80	62.50	0	5,478	0.00%
2020/10/29	0	0.00	5	62.46	63.00	-5	5,497	-0.09%
2020/10/28	0	0.00	3	63.10	62.90	-3	5,606	-0.05%
2020/10/27	2	61.70	11	62.25	62.90	-9	5,640	-0.16%
2020/10/26	4	61.93	0	0.00	61.80	4	5,717	0.07%
2020/10/23	0	0.00	2	62.85	62.80	-2	5,800	-0.03%
2020/10/22	4	62.60	9	62.24	62.80	-5	5,902	-0.08%
2020/10/21	7	61.81	0	0.00	61.50	7	5,936	0.12%
2020/10/20	5	61.90	0	0.00	61.70	5	6,041	0.08%
2020/10/19	2	61.65	2	61.60	61.50	0	6,278	0.00%
2020/10/16	1	61.00	1	61.00	61.00	0	6,454	0.00%
2020/10/15	3	60.67	2	61.20	60.60	1	6,530	0.02%
2020/10/14	7	61.46	1	61.60	61.20	6	6,619	0.09%
2020/10/13	0	0.00	1	62.30	62.40	-1	6,640	-0.02%
2020/10/12	3	62.77	2	63.00	62.60	1	6,671	0.01%
2020/10/08	2	62.25	0	0.00	61.90	2	6,657	0.03%
2020/10/07	1	62.30	0	0.00	62.30	1	6,683	0.01%
2020/10/06	3	62.73	3.5	63.13	62.60	-0.5	6,690	-0.01%
2020/10/05	3.1	63.31	1	63.30	63.50	2.1	6,769	0.03%
2020/09/30	1.4	64.26	1	63.80	63.40	0.4	6,793	0.01%
2020/09/29	0	0.00	13	63.46	63.80	-13	6,767	-0.19%
2020/09/28	3	62.40	0.2	62.40	62.30	2.8	6,792	0.04%
2020/09/25	9	62.57	38	62.37	61.70	-29	6,828	-0.42%
2020/09/24	7	64.07	33	64.11	64.50	-26	6,761	-0.38%
2020/09/23	8	64.10	30	64.01	63.70	-22	6,709	-0.33%
2020/09/22	4	62.83	21	62.98	63.10	-17	6,519	-0.26%
2020/09/21	10	62.83	21	62.72	62.40	-11	6,430	-0.17%
2020/09/18	2	62.20	40	62.26	62.10	-38	6,390	-0.59%
2020/09/17	10	62.06	86	62.21	62.10	-76	6,440	-1.18%
2020/09/16	6	60.90	61.4	60.75	61.00	-55.4	6,182	-0.90%
2020/09/15	1	57.90	10	58.69	59.00	-9	5,942	-0.15%
2020/09/14	6	57.40	0	0.00	57.50	6	5,956	0.10%
2020/09/10	1	57.40	0	0.00	57.20	1	6,092	0.02%
2020/09/09	3	56.70	5	56.90	57.20	-2	6,143	-0.03%
2020/09/07	12	56.75	1	57.00	57.00	11	6,322	0.17%
2020/09/04	7	56.10	1	56.10	56.30	6	6,437	0.09%
2020/09/03	10	56.97	0	0.00	57.00	10	6,538	0.15%
2020/09/02	1	56.30	0	0.00	56.30	1	6,662	0.02%
2020/09/01	10	56.00	7	55.86	56.20	3	6,876	0.04%
2020/08/31	5	56.60	3	56.80	56.20	2	7,075	0.03%
2020/08/28	4	56.50	0	0.00	56.70	4	7,139	0.06%
2020/08/27	2	56.80	0	0.00	56.90	2	7,232	0.03%
2020/08/26	2	56.65	10	55.60	57.20	-8	7,295	-0.11%
2020/08/25	3	55.47	0	0.00	55.30	3	7,306	0.04%
2020/08/24	10	55.00	3	54.80	55.00	7	7,378	0.09%
2020/08/21	3	55.60	3	55.20	55.40	0	7,460	0.00%
2020/08/20	11	55.58	0	0.00	55.20	11	7,528	0.15%
2020/08/19	12	57.62	0	0.00	57.00	12	7,581	0.16%
2020/08/18	6	58.28	1	58.20	58.10	5	7,650	0.07%
2020/08/17	7	57.90	3	58.13	58.60	4	7,938	0.05%
2020/08/14	0	0.00	7	57.36	57.70	-7	8,121	-0.09%
2020/08/12	2.1	57.41	1	57.60	57.40	1.1	8,237	0.01%
2020/08/11	3.1	58.16	0	0.00	57.80	3.1	8,324	0.04%
2020/08/07	3.1	58.45	2	58.75	58.30	1.1	8,783	0.01%
2020/08/06	2.1	59.24	0	0.00	58.80	2.1	8,943	0.02%
2020/08/05	5	59.34	7	59.20	59.10	-2	9,043	-0.02%
2020/08/04	6	58.70	5	58.60	59.00	1	9,170	0.01%
2020/08/03	12	58.38	16	58.51	58.20	-4	9,516	-0.04%
2020/07/31	11	59.93	3	60.27	59.90	8	9,528	0.08%
2020/07/30	50	59.92	19	60.16	60.30	31	9,559	0.32%
2020/07/29	1	58.40	1	58.70	58.70	0	9,761	0.00%
2020/07/28	11	57.16	29	56.99	56.70	-18	10,312	-0.17%
2020/07/27	33	58.62	37	58.10	57.90	-4	10,360	-0.04%
2020/07/24	34	59.44	12	59.07	59.10	22	10,314	0.21%
2020/07/23	61	60.30	5	60.50	60.20	56	10,247	0.55%
2020/07/22	28	65.10	42	64.84	65.40	-14	10,050	-0.14%
2020/07/21	13	64.33	36	64.70	64.30	-23	9,878	-0.23%
2020/07/20	65	64.58	7	64.73	64.10	58	9,873	0.59%
2020/07/17	10	65.23	5.1	65.68	65.30	4.9	9,864	0.05%
2020/07/16	25	65.83	0	0.00	65.80	25	10,082	0.25%
2020/07/15	4	65.90	0	0.00	65.70	4	10,334	0.04%
2020/07/14	32	65.80	1	66.20	65.70	31	10,418	0.30%
2020/07/13	3	65.60	15	65.60	65.80	-12	10,395	-0.12%
2020/07/10	26	65.35	27	65.75	65.10	-1	10,466	-0.01%
2020/07/09	7	66.94	2	67.00	66.90	5	10,336	0.05%
2020/07/08	23	67.33	3	66.80	67.60	20	10,258	0.19%
2020/07/07	6	66.73	16	67.05	66.70	-10	10,186	-0.10%
2020/07/06	5	67.70	9	67.92	68.00	-4	10,039	-0.04%
2020/07/03	6	66.45	13	66.78	66.90	-7	9,910	-0.07%
2020/07/02	6	65.27	20	65.58	65.90	-14	9,817	-0.14%
2020/07/01	15	64.12	19	64.51	64.30	-4	9,704	-0.04%
2020/06/30	13	64.48	16	64.51	64.30	-3	9,635	-0.03%
2020/06/29	8	63.55	7	64.34	64.20	1	9,556	0.01%
2020/06/24	5	63.72	48	63.75	64.00	-43	9,483	-0.45%
2020/06/23	5	63.00	34	63.06	63.10	-29	9,367	-0.31%
2020/06/22	32	63.02	23	62.82	62.90	9	9,351	0.10%
2020/06/19	1	62.60	9	62.60	62.90	-8	9,352	-0.09%
2020/06/18	9	61.62	33	62.00	62.30	-24	9,280	-0.26%
2020/06/17	16	61.75	2	62.00	61.70	14	9,204	0.15%
2020/06/16	31	61.82	8	61.88	61.90	23	9,236	0.25%
2020/06/15	17	61.28	7	61.24	61.00	10	9,285	0.11%
2020/06/12	13	60.01	20	60.45	61.00	-7	9,248	-0.08%
2020/06/11	21	61.19	11	61.79	60.70	10	9,251	0.11%
2020/06/10	28	61.54	3	62.10	62.00	25	9,156	0.27%
2020/06/09	30	62.38	17	62.28	61.90	13	9,132	0.14%
2020/06/08	15	63.28	16	63.13	63.10	-1	9,098	-0.01%
2020/06/05	25	62.44	24	62.61	62.80	1	8,902	0.01%
2020/06/04	0	0.00	19	61.51	61.50	-19	8,719	-0.22%
2020/06/03	11	61.35	6	61.37	61.40	5	8,688	0.06%
2020/06/02	10	61.50	13	61.56	61.30	-3	8,577	-0.03%
2020/06/01	8	61.68	15	61.67	61.70	-7	8,496	-0.08%
2020/05/29	4	61.15	15	61.24	61.40	-11	8,429	-0.13%
2020/05/28	9	61.48	20	61.46	60.90	-11	8,383	-0.13%
2020/05/27	6	61.12	23	61.02	61.40	-17	8,324	-0.20%
2020/05/26	18	61.07	25	61.10	61.10	-7	8,290	-0.08%
2020/05/25	1	60.60	20	60.43	60.70	-19	8,155	-0.23%
2020/05/22	32	60.58	23	60.60	60.20	9	8,059	0.11%
2020/05/21	37	59.10	17	59.14	59.70	20	7,789	0.26%
2020/05/20	21	58.50	7	58.70	58.40	14	7,631	0.18%
2020/05/19	21	58.84	7	58.69	58.80	14	7,618	0.18%
2020/05/18	18	58.42	10	58.26	58.20	8	7,609	0.11%
2020/05/15	25	59.17	7	59.34	58.90	18	7,552	0.24%
2020/05/14	46	58.98	12	59.47	58.10	34	7,383	0.46%
2020/05/13	14	60.64	10	60.64	60.80	4	7,110	0.06%
2020/05/12	17	61.15	9	61.21	61.30	8	6,963	0.11%
2020/05/11	20	61.53	37	61.62	61.40	-17	6,866	-0.25%
2020/05/08	73	60.84	25	61.00	60.80	48	6,743	0.71%
2020/05/07	36	59.44	26	59.38	59.50	10	6,377	0.16%
2020/05/06	18	59.21	4	59.33	59.00	14	6,287	0.22%
2020/05/05	60	58.53	46	58.69	59.20	14	6,175	0.23%
2020/05/04	101	58.55	107	58.54	59.00	-6	5,859	-0.10%	大買/大賣/
2020/04/30	29	55.30	2	55.35	56.60	27	5,207	0.52%
2020/04/29	16	54.13	2	54.20	54.20	14	5,088	0.28%
2020/04/28	1	53.40	14	53.94	54.00	-13	5,101	-0.25%
2020/04/27	3	54.03	7	53.91	54.10	-4	5,143	-0.08%
2020/04/24	10	52.80	2	53.00	53.00	8	5,093	0.16%
2020/04/23	14	52.46	6	53.22	52.60	8	5,093	0.16%
2020/04/22	6	52.35	2	52.60	52.60	4	5,010	0.08%
2020/04/21	32	54.42	12	53.89	53.10	20	4,869	0.41%
2020/04/20	31	57.76	2	57.40	57.30	29	4,575	0.63%
2020/04/17	10	55.61	8	55.20	56.00	2	4,292	0.05%
2020/04/16	5	54.30	1	54.40	54.40	4	4,181	0.10%
2020/04/15	6	54.07	7	54.23	53.80	-1	4,173	-0.02%
2020/04/14	6	54.33	6	54.50	54.20	0	4,077	0.00%
2020/04/13	0	0.00	11	53.69	53.60	-11	4,114	-0.27%
2020/04/10	12	53.03	1	53.10	53.00	11	4,166	0.26%
2020/04/09	5	53.48	1	53.80	53.40	4	4,259	0.09%
2020/04/08	3	53.40	3	53.20	53.60	0	4,296	0.00%
2020/04/07	2	53.10	6	51.97	52.60	-4	4,269	-0.09%
2020/04/06	1	50.40	20	50.10	50.60	-19	4,187	-0.45%
2020/04/01	2	49.68	0	0.00	50.10	2	4,187	0.05%
2020/03/31	2	49.55	1	50.30	49.50	1	4,200	0.02%
2020/03/30	4	49.51	0	0.00	49.70	4	4,167	0.10%
2020/03/27	3	51.47	3	51.03	50.50	0	4,142	0.00%
2020/03/26	1	50.20	7	50.56	50.50	-6	4,083	-0.15%
2020/03/25	4	49.44	1	49.90	49.40	3	4,059	0.07%
2020/03/24	6	46.75	2	46.15	46.75	4	4,033	0.10%
2020/03/23	3	44.75	2	44.85	44.85	1	4,126	0.02%
2020/03/20	33	47.12	5	48.00	45.85	28	4,202	0.67%
2020/03/19	8	47.20	7	46.18	45.10	1	4,310	0.02%
2020/03/18	13	50.20	0	0.00	50.10	13	4,301	0.30%
2020/03/17	12	51.59	7	52.16	51.00	5	4,312	0.12%
2020/03/13	11	51.65	3	52.13	54.60	8	4,334	0.18%
2020/03/12	20	55.39	11	55.15	54.70	9	4,346	0.21%
2020/03/11	15	58.15	2	58.20	57.50	13	4,353	0.30%
2020/03/10	4	57.35	4	57.20	57.70	0	4,610	0.00%
2020/03/09	15	57.96	2	58.65	57.60	13	4,873	0.27%
2020/03/06	7	59.30	0	0.00	59.30	7	4,868	0.14%
2020/03/05	1	59.80	2	59.80	59.80	-1	4,914	-0.02%
2020/03/04	1	58.40	0	0.00	58.90	1	5,013	0.02%
2020/03/03	9	59.00	0	0.00	58.70	9	5,164	0.17%
2020/03/02	0	0.00	12	58.58	58.20	-12	5,453	-0.22%
2020/02/27	13	59.32	0	0.00	58.50	13	5,706	0.23%
2020/02/26	14	59.52	1	59.50	59.30	13	5,731	0.23%
2020/02/25	16	59.67	1	59.90	59.90	15	5,712	0.26%
2020/02/24	12	60.02	0	0.00	59.60	12	5,713	0.21%
2020/02/21	8	60.13	0	0.00	60.00	8	5,704	0.14%
2020/02/20	3	60.40	3	60.60	60.40	0	5,729	0.00%
2020/02/19	1	60.60	1	60.30	60.30	0	5,715	0.00%
2020/02/18	14	60.39	6	60.88	60.50	8	5,718	0.14%
2020/02/17	3	61.17	0	0.00	61.10	3	5,721	0.05%
2020/02/14	7	61.37	28	61.44	61.70	-21	5,692	-0.37%
2020/02/13	26	61.33	5	62.00	61.00	21	5,677	0.37%
2020/02/12	16	62.14	4	62.23	62.00	12	5,655	0.21%
2020/02/11	0	0.00	2	60.95	61.50	-2	5,653	-0.04%
2020/02/10	7.1	60.05	17	60.00	60.00	-9.9	5,684	-0.17%
2020/02/07	5	60.62	3	60.30	60.60	2	5,717	0.03%
2020/02/05	0	0.00	141	60.63	60.70	-141	5,954	-2.37%	大賣/鉅額交易
2020/02/04	2	60.20	5	59.88	60.80	-3	6,003	-0.05%
2020/02/03	10	58.68	0	0.00	59.40	10	6,032	0.17%
2020/01/31	8	60.44	4	60.73	60.60	4	6,006	0.07%
2020/01/30	20	61.29	10	61.60	60.30	10	6,060	0.16%
2020/01/17	0	0.00	1	65.10	65.70	-1	6,026	-0.02%
2020/01/16	1	65.70	0	0.00	65.80	1	6,075	0.02%
2020/01/15	5	66.60	9	66.29	66.60	-4	6,115	-0.07%
2020/01/14	4	66.65	0	0.00	66.50	4	6,184	0.06%
2020/01/13	0	0.00	6	66.30	66.10	-6	6,246	-0.10%
2020/01/10	1	65.00	1	65.50	64.90	0	6,333	0.00%
2020/01/09	0	0.00	1	65.30	65.50	-1	6,358	-0.02%
2020/01/08	0	0.00	2	63.80	64.00	-2	6,401	-0.03%
2020/01/07	27	63.95	2	64.30	64.30	25	6,423	0.39%
2020/01/06	2	64.80	0	0.00	64.80	2	6,394	0.03%
2020/01/03	1	67.70	3	67.10	67.20	-2	6,405	-0.03%
2019/12/31	0	0.00	10	67.30	67.20	-10	6,322	-0.16%
2019/12/30	2	67.60	0	0.00	67.40	2	6,351	0.03%
2019/12/27	3	67.50	1	67.60	67.70	2	6,366	0.03%
2019/12/24	0	0.00	7	65.83	65.70	-7	6,444	-0.11%
2019/12/23	4	66.80	2	66.40	66.20	2	6,485	0.03%
2019/12/20	0	0.00	10	66.97	66.80	-10	6,508	-0.15%
2019/12/19	1	67.50	43	67.04	67.30	-42	6,508	-0.65%
2019/12/18	1	67.90	2	68.00	67.50	-1	6,518	-0.02%
2019/12/17	0	0.00	6	67.05	67.20	-6	6,526	-0.09%
2019/12/16	42	67.93	3	67.30	66.40	39	6,471	0.60%
2019/12/13	9	64.42	17	65.73	66.10	-8	6,351	-0.13%
2019/12/12	2	65.45	1	65.50	65.30	1	6,471	0.02%
2019/12/11	6	65.28	1	65.50	65.80	5	6,678	0.07%
2019/12/10	0	0.00	6	65.82	66.10	-6	6,612	-0.09%
2019/12/09	0	0.00	5	65.92	66.10	-5	6,643	-0.08%
2019/12/06	2	65.50	18	65.55	65.00	-16	6,611	-0.24%
2019/12/05	2	65.60	42	65.35	65.50	-40	6,614	-0.60%
2019/12/04	3	63.63	52	63.71	63.90	-49	6,409	-0.76%
2019/12/03	5	62.26	5	62.60	62.50	0	6,279	0.00%
2019/12/02	8	62.29	6	62.60	62.30	2	6,303	0.03%
2019/11/29	39	63.46	29	63.01	62.80	10	6,357	0.16%
2019/11/28	1	63.50	52	63.15	63.40	-51	6,317	-0.81%
2019/11/27	20	61.89	89	62.45	62.60	-69	6,228	-1.11%
2019/11/26	14	62.71	46	62.86	62.30	-32	5,915	-0.54%
2019/11/25	17	61.27	17	61.65	61.90	0	5,640	0.00%
2019/11/22	10	60.52	0	0.00	60.50	10	5,624	0.18%
2019/11/20	20	60.30	2	60.30	60.30	18	5,715	0.31%
2019/11/19	20	60.83	35	60.84	60.60	-15	5,754	-0.26%
2019/11/18	12	61.91	2	62.10	61.80	10	5,727	0.17%
2019/11/15	2	61.45	12	60.89	61.50	-10	5,763	-0.17%
2019/11/14	10	60.08	5	60.04	60.00	5	5,750	0.09%
2019/11/13	5	60.36	0	0.00	60.40	5	5,748	0.09%
2019/11/12	2	60.40	8	60.40	60.30	-6	5,779	-0.10%
2019/11/11	14	60.21	0	0.00	60.10	14	5,816	0.24%
2019/11/08	9	61.12	10	61.00	61.10	-1	5,824	-0.02%
2019/11/07	13	60.63	1	61.40	60.70	12	5,840	0.21%
2019/11/06	24	62.27	41	61.84	61.60	-17	5,802	-0.29%
2019/11/05	9	62.83	6	62.48	62.20	3	5,800	0.05%
2019/11/04	58	62.46	77	63.01	62.60	-19	5,761	-0.33%
2019/11/01	57	61.24	8	61.05	61.10	49	5,616	0.87%
2019/10/31	0	0.00	4	60.45	60.40	-4	5,729	-0.07%
2019/10/30	1	60.10	0	0.00	60.70	1	5,858	0.02%
2019/10/29	7	60.26	1	59.90	59.90	6	5,913	0.10%
2019/10/28	4	61.15	88	61.34	61.20	-84	5,865	-1.43%
2019/10/25	12	61.36	49	61.53	61.20	-37	5,863	-0.63%
2019/10/24	99	61.98	18	61.89	62.00	81	5,906	1.37%
2019/10/23	8	60.95	11	60.94	61.10	-3	5,934	-0.05%
2019/10/22	6	60.48	4	60.78	60.30	2	5,994	0.03%
2019/10/21	26	59.87	24	60.57	60.60	2	6,022	0.03%
2019/10/18	2	59.60	11	59.45	59.60	-9	6,050	-0.15%
2019/10/16	0	0.00	5	57.74	57.50	-5	6,184	-0.08%
2019/10/15	1	57.70	3	58.00	57.70	-2	6,207	-0.03%
2019/10/14	5	57.80	6	57.70	57.30	-1	6,316	-0.02%
2019/10/09	10	57.05	0	0.00	57.00	10	6,355	0.16%
2019/10/08	11	57.93	0	0.00	57.50	11	6,326	0.17%
2019/10/07	4	59.20	0	0.00	59.10	4	6,446	0.06%
2019/10/04	5	59.10	0	0.00	59.20	5	6,556	0.08%
2019/10/03	0	0.00	1	59.40	58.90	-1	6,588	-0.02%
2019/10/02	6	59.02	3	58.97	59.20	3	6,596	0.05%
2019/10/01	7	58.21	14	58.31	58.40	-7	6,620	-0.11%
2019/09/27	31	57.25	6	57.12	57.50	25	6,683	0.37%
2019/09/26	20	58.41	2	58.90	58.10	18	6,755	0.27%
2019/09/25	9	58.51	6	58.72	58.40	3	6,888	0.04%
2019/09/24	9	59.00	22	59.12	58.80	-13	7,255	-0.18%
2019/09/23	6	58.60	0	0.00	58.60	6	7,281	0.08%
2019/09/20	46	58.69	7	58.87	58.50	39	7,282	0.54%
2019/09/19	6	59.88	2	60.05	59.80	4	7,180	0.06%
2019/09/18	3	59.70	1	59.70	59.70	2	7,220	0.03%
2019/09/17	20	59.48	3	59.70	59.50	17	7,192	0.24%
2019/09/16	15	61.17	3	61.70	61.00	12	7,126	0.17%
2019/09/12	1	63.40	0	0.00	63.40	1	7,180	0.01%
2019/09/11	3	63.03	18	63.04	63.50	-15	7,329	-0.20%
2019/09/10	2	63.10	12	63.48	63.00	-10	7,299	-0.14%
2019/09/09	5	64.42	1	63.20	63.20	4	7,261	0.06%
2019/09/06	4	64.48	8	64.91	64.30	-4	7,277	-0.05%
2019/09/05	1	64.50	9	64.79	64.10	-8	7,245	-0.11%
2019/09/04	0	0.00	10	63.63	63.80	-10	7,168	-0.14%
2019/09/03	5	63.40	22	63.97	63.40	-17	7,294	-0.23%
2019/09/02	3	62.63	12	63.08	62.80	-9	7,328	-0.12%
2019/08/30	30	62.43	9	62.43	62.60	21	7,377	0.28%
2019/08/29	10	61.30	6	61.17	61.20	4	7,448	0.05%
2019/08/28	2	60.70	0	0.00	60.90	2	7,596	0.03%
2019/08/27	11	60.86	0	0.00	60.50	11	7,664	0.14%
2019/08/26	8	60.83	6	60.70	60.60	2	7,810	0.03%
2019/08/23	8	61.81	8	61.84	62.30	0	7,845	0.00%
2019/08/22	9	62.51	17	62.31	61.90	-8	7,863	-0.10%
2019/08/21	3	62.10	6	62.10	62.20	-3	7,882	-0.04%
2019/08/20	12	62.87	2	63.00	62.50	10	8,046	0.12%
2019/08/19	3	62.70	14	62.98	63.20	-11	8,193	-0.13%
2019/08/16	0	0.00	2	62.15	62.00	-2	8,637	-0.02%
2019/08/15	2	61.20	0	0.00	61.20	2	8,810	0.02%
2019/08/14	13	62.72	1	62.60	62.10	12	9,019	0.13%
2019/08/13	3	61.70	29	62.06	61.60	-26	9,115	-0.29%
2019/08/12	3	62.43	8	62.55	62.50	-5	9,207	-0.05%
2019/08/08	8	62.35	2	62.55	62.40	6	9,224	0.07%
2019/08/07	1	61.90	5	62.02	61.80	-4	9,268	-0.04%
2019/08/06	13	59.79	5	59.90	61.20	8	9,323	0.09%
2019/08/05	6	60.78	6	60.50	61.10	0	9,370	0.00%
2019/08/02	20	60.71	13	60.85	60.80	7	9,463	0.07%
2019/08/01	47	63.19	12	63.08	63.00	35	9,370	0.37%
2019/07/31	20	62.81	6	62.87	63.10	14	9,303	0.15%
2019/07/30	11	63.97	4	63.40	63.30	7	9,468	0.07%
2019/07/29	0	0.00	1	64.80	64.80	-1	9,725	-0.01%
2019/07/26	9	64.43	2	64.50	64.60	7	10,007	0.07%
2019/07/25	25	64.54	22	64.60	64.70	3	10,123	0.03%
2019/07/24	2	67.20	12	67.31	67.30	-10	10,078	-0.10%
2019/07/23	9	67.72	8	67.41	67.50	1	9,997	0.01%
2019/07/22	3	67.03	15	67.39	67.30	-12	10,012	-0.12%
2019/07/19	12	66.40	10	66.50	66.40	2	10,063	0.02%
2019/07/18	41	65.32	13	64.92	65.10	28	10,122	0.28%
2019/07/17	6	66.38	1	66.40	67.00	5	10,026	0.05%
2019/07/16	13	67.04	30	67.13	67.00	-17	10,032	-0.17%
2019/07/15	23	65.98	10	65.80	66.00	13	9,885	0.13%
2019/07/12	20	65.49	2	65.60	65.50	18	9,921	0.18%
2019/07/11	10	65.74	2	66.00	65.50	8	9,976	0.08%
2019/07/10	8	64.91	1	65.20	64.80	7	9,919	0.07%
2019/07/09	0	0.00	3	64.67	64.70	-3	9,934	-0.03%
2019/07/08	2	65.10	4	65.10	65.00	-2	10,023	-0.02%
2019/07/05	4	64.60	4	64.85	64.90	0	10,056	0.00%
2019/07/04	1	64.50	0	0.00	64.80	1	10,070	0.01%
2019/07/03	12	64.58	17	64.36	64.60	-5	10,040	-0.05%
2019/07/02	30	65.07	18	65.45	65.60	12	9,969	0.12%
2019/07/01	6	64.28	113	64.47	64.90	-107	9,925	-1.08%	大賣/鉅額交易
2019/06/28	11	60.75	1	61.10	60.50	10	9,612	0.10%
2019/06/27	7	61.53	4	61.68	61.50	3	9,646	0.03%
2019/06/26	3	60.83	3	60.93	60.80	0	9,660	0.00%
2019/06/25	6	60.07	8	60.04	60.40	-2	9,666	-0.02%
2019/06/24	4	61.10	18	61.09	61.10	-14	9,635	-0.15%
2019/06/21	7	61.80	8	61.68	60.80	-1	9,674	-0.01%
2019/06/20	29	60.84	53	60.31	61.80	-24	9,584	-0.25%
2019/06/19	8	58.91	12	59.04	59.20	-4	9,430	-0.04%
2019/06/18	1	57.70	25	57.35	57.00	-24	9,376	-0.26%
2019/06/17	1	56.80	1	56.70	57.00	0	9,591	0.00%
2019/06/14	13	56.72	1	57.60	56.30	12	9,938	0.12%
2019/06/13	0	0.00	4	57.98	58.10	-4	9,936	-0.04%
2019/06/12	25	57.88	14	57.14	58.00	11	9,981	0.11%
2019/06/11	19	57.86	17	57.46	57.30	2	9,965	0.02%
2019/06/10	18	57.12	16	57.29	57.60	2	9,804	0.02%
2019/06/06	10	55.17	3	56.30	55.10	7	9,743	0.07%
2019/06/05	15	56.67	12	56.95	56.60	3	9,652	0.03%
2019/06/04	7	56.33	1	56.20	55.80	6	9,555	0.06%
2019/06/03	11	57.29	6	57.52	57.30	5	9,476	0.05%
2019/05/31	21	57.63	26	57.89	58.30	-5	9,479	-0.05%
2019/05/30	27	55.79	12	55.89	56.00	15	9,417	0.16%
2019/05/29	2	54.75	1	55.30	55.10	1	9,420	0.01%
2019/05/28	12	55.01	2	54.90	54.60	10	9,400	0.11%
2019/05/27	13	54.47	6	54.17	54.70	7	9,378	0.07%
2019/05/24	22	56.17	8	56.16	55.60	14	9,242	0.15%
2019/05/23	26	55.98	2	56.60	55.60	24	9,259	0.26%
2019/05/22	62	62.47	8	63.29	61.60	54	8,835	0.61%
2019/05/21	22	62.00	3	61.77	62.70	19	8,704	0.22%
2019/05/20	55	63.23	0	0.00	63.00	55	8,563	0.64%
2019/05/17	22	65.30	0	0.00	64.80	22	8,522	0.26%
2019/05/16	9	67.78	11	68.34	67.30	-2	8,512	-0.02%
2019/05/15	35	69.71	29	69.01	68.80	6	8,547	0.07%
2019/05/14	33	66.28	8	65.53	68.20	25	8,587	0.29%
2019/05/13	22	68.53	5	68.04	67.60	17	8,553	0.20%
2019/05/10	26	70.56	21	70.76	70.30	5	8,577	0.06%
2019/05/09	9	71.22	28	71.27	71.70	-19	8,565	-0.22%
2019/05/08	14	72.30	4	72.40	72.10	10	8,627	0.12%
2019/05/07	39	73.19	5	73.74	73.00	34	8,588	0.40%
2019/05/06	23	71.29	7	71.57	72.10	16	8,464	0.19%
2019/05/03	0	0.00	4	72.73	72.70	-4	8,301	-0.05%
2019/05/02	13	72.25	27	72.21	71.30	-14	8,258	-0.17%
2019/04/30	27	69.61	25	69.53	70.00	2	8,171	0.02%
2019/04/29	16	70.43	1	70.40	70.10	15	8,247	0.18%
2019/04/26	21	71.63	10	72.18	71.30	11	8,221	0.13%
2019/04/25	8	72.36	10	72.44	72.50	-2	8,158	-0.02%
2019/04/24	6	71.87	7	72.00	71.20	-1	8,092	-0.01%
2019/04/23	0	0.00	7	70.00	70.30	-7	8,014	-0.09%
2019/04/22	1	71.00	11	71.24	71.00	-10	7,933	-0.13%
2019/04/19	10	69.44	0	0.00	69.60	10	7,859	0.13%
2019/04/18	9	69.86	3	70.60	69.40	6	7,908	0.08%
2019/04/17	11	71.51	10	71.50	71.50	1	7,871	0.01%
2019/04/16	7	69.70	43	70.54	71.00	-36	7,812	-0.46%
2019/04/15	32	68.85	11	69.45	69.00	21	7,722	0.27%
2019/04/12	24	70.46	1	72.50	69.20	23	7,806	0.29%
2019/04/11	5	73.50	27	72.91	72.10	-22	7,751	-0.28%
2019/04/10	24	71.54	0	0.00	72.00	24	7,716	0.31%
2019/04/09	21	72.30	0	0.00	72.20	21	7,665	0.27%
2019/04/08	13	73.75	39	73.78	73.10	-26	7,654	-0.34%
2019/04/03	22	73.70	18	73.95	73.50	4	7,618	0.05%
2019/04/02	32	72.54	15	72.27	72.00	17	7,558	0.22%
2019/04/01	13	72.39	29	72.43	72.50	-16	7,552	-0.21%
2019/03/29	13	71.05	0	0.00	71.00	13	7,477	0.17%
2019/03/28	18	71.08	0	0.00	70.60	18	7,486	0.24%
2019/03/27	8	71.48	0	0.00	71.10	8	7,489	0.11%
2019/03/26	10	71.20	0	0.00	71.00	10	7,478	0.13%
2019/03/25	9	70.93	10	70.50	71.20	-1	7,445	-0.01%
2019/03/22	4	72.33	11	73.13	72.30	-7	7,390	-0.09%
2019/03/21	0	0.00	2	75.40	75.00	-2	7,272	-0.03%
2019/03/20	23	75.81	14	75.69	75.50	9	7,225	0.12%
2019/03/19	7	74.70	26	74.57	75.30	-19	7,156	-0.27%
2019/03/18	2	70.00	16	69.92	70.00	-14	6,847	-0.20%
2019/03/15	3	69.83	7	69.96	69.10	-4	6,800	-0.06%
2019/03/14	0	0.00	21	69.18	69.00	-21	6,800	-0.31%
2019/03/13	0	0.00	1	68.00	68.50	-1	6,946	-0.01%
2019/03/12	6	69.00	6	68.95	68.20	0	7,133	0.00%
2019/03/08	7	67.50	1	67.50	67.50	6	7,518	0.08%
2019/03/07	4	67.98	3	67.70	67.80	1	7,544	0.01%
2019/03/06	21	68.62	7	69.23	68.00	14	7,654	0.18%
2019/03/05	1	68.60	24	68.47	68.20	-23	7,669	-0.30%
2019/03/04	13	67.83	0	0.00	67.20	13	7,760	0.17%
2019/02/27	10	67.50	0	0.00	67.50	10	7,709	0.13%
2019/02/26	0	0.00	11	68.07	67.20	-11	7,679	-0.14%
2019/02/25	12	68.19	5	67.90	68.10	7	7,671	0.09%
2019/02/22	8	68.20	17	68.68	67.80	-9	7,692	-0.12%
2019/02/21	5	66.34	0	0.00	66.90	5	7,593	0.07%
2019/02/20	4	65.80	0	0.00	66.00	4	7,611	0.05%
2019/02/19	2	66.35	1	65.70	65.80	1	7,634	0.01%
2019/02/18	12	66.89	30	68.25	66.80	-18	7,680	-0.23%
2019/02/15	6	68.65	58	69.05	68.50	-52	7,661	-0.68%
2019/02/14	1	68.50	4	68.00	68.00	-3	7,634	-0.04%
2019/02/13	18	67.93	3	66.40	67.00	15	7,649	0.20%
2019/02/12	0	0.00	1	68.40	67.80	-1	7,629	-0.01%
2019/02/11	1	67.90	24	67.68	67.80	-23	7,714	-0.30%
2019/01/30	9	66.09	9	65.90	66.00	0	7,873	0.00%
2019/01/29	2	65.10	39	64.85	65.40	-37	7,934	-0.47%
2019/01/28	0	0.00	4	64.10	64.50	-4	7,957	-0.05%
2019/01/25	24	63.93	1	63.70	63.40	23	8,103	0.28%
2019/01/24	3	62.90	42	62.52	63.90	-39	8,265	-0.47%
2019/01/23	56	61.55	11	61.83	61.70	45	8,199	0.55%
2019/01/22	10	64.71	28	64.92	65.10	-18	7,988	-0.23%
2019/01/21	0	0.00	13	64.16	64.30	-13	7,936	-0.16%
2019/01/18	1	62.00	1	62.80	62.70	0	7,898	0.00%
2019/01/17	4	62.25	1	62.60	61.80	3	7,972	0.04%
2019/01/16	6	63.30	21	63.07	63.50	-15	7,960	-0.19%
2019/01/15	7	61.44	26	62.10	62.30	-19	7,913	-0.24%
2019/01/14	4	60.65	5	60.98	60.90	-1	7,925	-0.01%
2019/01/11	4	61.15	0	0.00	60.90	4	7,973	0.05%
2019/01/10	1	61.10	42	61.36	61.40	-41	7,984	-0.51%
2019/01/09	6	59.73	6	59.23	60.30	0	8,001	0.00%
2019/01/08	1	58.00	2	57.90	58.00	-1	7,992	-0.01%
2019/01/07	9	57.93	3	58.07	57.50	6	7,979	0.08%
2019/01/04	56	57.30	2	57.45	56.40	54	8,016	0.67%
2019/01/03	17	60.02	0	0.00	59.80	17	8,023	0.21%
2019/01/02	0	0.00	3	62.30	61.90	-3	7,968	-0.04%
2018/12/28	2	61.75	8	61.61	62.00	-6	8,044	-0.07%
2018/12/27	2	61.65	3	61.73	61.80	-1	8,236	-0.01%
2018/12/26	1	61.40	8	61.34	60.80	-7	8,213	-0.09%
2018/12/25	18	60.21	11	60.75	60.10	7	8,312	0.08%
2018/12/24	9	62.77	8	63.33	62.30	1	8,307	0.01%
2018/12/22	5	62.72	2	62.50	62.50	3	8,295	0.04%
2018/12/21	0	0.00	3	61.57	62.80	-3	8,358	-0.04%
2018/12/20	3	61.10	4	61.05	60.90	-1	8,558	-0.01%
2018/12/19	6	60.98	5	60.62	60.80	1	8,554	0.01%
2018/12/18	2	60.35	2	61.10	61.30	0	8,578	0.00%
2018/12/17	2	61.10	0	0.00	61.10	2	8,657	0.02%
2018/12/14	0	0.00	3	60.70	60.60	-3	8,772	-0.03%
2018/12/13	1	61.80	6	61.60	61.50	-5	8,770	-0.06%
2018/12/12	5	62.54	11	62.59	62.00	-6	8,743	-0.07%
2018/12/11	5	60.84	17	60.93	61.50	-12	8,564	-0.14%
2018/12/10	4	59.78	3	59.97	60.00	1	8,563	0.01%
2018/12/07	11	59.19	9	59.42	59.10	2	8,575	0.02%
2018/12/06	35	59.06	43	59.39	58.20	-8	8,607	-0.09%
2018/12/05	25	62.36	13	62.58	62.60	12	8,527	0.14%
2018/12/04	16	63.18	73	62.54	63.10	-57	8,441	-0.68%
2018/12/03	39	60.97	7	60.86	61.00	32	8,220	0.39%
2018/11/30	16	60.04	31	59.85	59.50	-15	8,169	-0.18%
2018/11/29	36	60.18	46	60.25	59.90	-10	8,257	-0.12%
2018/11/28	9	58.64	14	58.87	59.00	-5	8,210	-0.06%
2018/11/27	8	58.04	19	58.03	58.20	-11	8,238	-0.13%
2018/11/26	17	55.59	16	55.47	55.50	1	8,183	0.01%
2018/11/23	4	54.15	7	54.24	54.10	-3	8,415	-0.04%
2018/11/22	10	54.50	3	55.13	54.50	7	8,620	0.08%
2018/11/21	7	54.66	2	55.30	55.10	5	8,614	0.06%
2018/11/20	1	53.30	3	55.17	55.80	-2	8,547	-0.02%
2018/11/19	4	54.25	0	0.00	54.10	4	8,406	0.05%
2018/11/16	9	55.30	9	55.34	54.80	0	8,349	0.00%
2018/11/15	14	55.32	40	55.08	55.90	-26	8,243	-0.32%
2018/11/14	2	54.10	0	0.00	53.50	2	8,119	0.02%
2018/11/13	15	52.30	10	52.86	54.00	5	8,069	0.06%
2018/11/12	8	54.38	0	0.00	54.10	8	8,012	0.10%
2018/11/09	8	54.45	5	54.56	54.60	3	7,979	0.04%
2018/11/08	18	54.48	9	54.18	53.80	9	7,904	0.11%
2018/11/07	54	54.78	4	55.03	54.80	50	7,787	0.64%
2018/11/06	36	57.49	4	57.85	56.10	32	7,650	0.42%
2018/11/05	11	60.70	1	59.70	59.30	10	7,507	0.13%
2018/11/02	5	60.24	14	60.74	61.40	-9	7,391	-0.12%
2018/11/01	13	59.36	44	60.00	61.10	-31	7,228	-0.43%
2018/10/31	10	57.03	4	57.18	56.80	6	6,983	0.09%
2018/10/30	1	56.40	15	55.29	56.50	-14	6,977	-0.20%
2018/10/29	3	53.00	12	54.70	55.30	-9	6,984	-0.13%
2018/10/26	25	52.28	0	0.00	52.80	25	6,996	0.36%
2018/10/25	17	54.25	5	55.58	53.70	12	6,943	0.17%
2018/10/24	1	57.40	8	57.73	58.00	-7	6,925	-0.10%
2018/10/23	4	58.45	10	58.31	58.00	-6	6,891	-0.09%
2018/10/22	14	59.24	34	58.78	59.70	-20	6,896	-0.29%
2018/10/19	6	56.25	4	56.10	56.30	2	6,825	0.03%
2018/10/18	2	57.00	5	56.80	57.20	-3	6,855	-0.04%
2018/10/17	14	56.51	16	56.69	56.80	-2	6,934	-0.03%
2018/10/16	2	54.70	0	0.00	54.80	2	6,906	0.03%
2018/10/15	12	55.16	4	55.78	55.20	8	6,948	0.12%
2018/10/12	8	55.93	3	54.73	56.60	5	7,000	0.07%
2018/10/11	14	52.11	17	52.76	54.10	-3	7,002	-0.04%
2018/10/09	3	54.27	5	54.12	54.40	-2	6,935	-0.03%
2018/10/08	9	54.97	4	54.45	55.00	5	7,013	0.07%
2018/10/05	31	56.07	9	55.09	55.10	22	7,012	0.31%
2018/10/04	1	58.60	0	0.00	59.00	1	7,104	0.01%
2018/10/03	27	59.31	2	59.00	58.80	25	7,203	0.35%
2018/10/02	4	60.83	5	60.86	61.20	-1	7,209	-0.01%
2018/10/01	1	59.70	15	60.92	60.70	-14	7,363	-0.19%
2018/09/28	13	59.23	0	0.00	59.00	13	7,398	0.18%
2018/09/27	17	59.06	0	0.00	59.00	17	7,422	0.23%
2018/09/26	4	61.88	4	61.65	61.20	0	7,261	0.00%
2018/09/21	12	60.98	6	60.40	61.00	6	7,262	0.08%
2018/09/20	12	60.79	10	60.60	61.00	2	7,221	0.03%
2018/09/19	8	63.73	0	0.00	63.10	8	7,113	0.11%
2018/09/18	5	64.58	0	0.00	64.20	5	7,138	0.07%
2018/09/14	6	66.20	2	65.80	65.80	4	7,265	0.06%
2018/09/13	7	65.57	0	0.00	65.60	7	7,211	0.10%
2018/09/12	38	65.40	0	0.00	65.20	38	7,151	0.53%
2018/09/11	13	65.45	8	67.43	67.50	5	7,060	0.07%
2018/09/10	10	66.22	5	66.06	66.00	5	6,972	0.07%
2018/09/07	2	68.00	13	68.49	68.40	-11	6,897	-0.16%
2018/09/06	5	69.24	1	69.50	70.20	4	6,824	0.06%
2018/09/05	3	70.10	3	69.67	70.00	0	6,777	0.00%
2018/09/04	1	70.00	74	70.25	70.30	-73	6,672	-1.09%
2018/09/03	57	70.20	0	0.00	68.50	57	6,594	0.86%
2018/08/31	1	69.20	17	69.78	70.30	-16	6,509	-0.25%
2018/08/30	20	69.02	32	69.69	68.80	-12	6,386	-0.19%
2018/08/29	3	67.17	34	67.34	67.90	-31	6,219	-0.50%
2018/08/28	5	64.58	7	64.67	64.80	-2	6,063	-0.03%
2018/08/27	3	64.33	0	0.00	64.00	3	6,052	0.05%
2018/08/24	4	64.00	0	0.00	64.40	4	6,091	0.07%
2018/08/23	1	63.60	3	64.63	64.50	-2	6,137	-0.03%
2018/08/21	2	63.20	2	64.60	64.10	0	6,385	0.00%
2018/08/20	2	63.00	4	63.00	63.10	-2	6,436	-0.03%
2018/08/17	5	63.92	0	0.00	64.00	5	6,465	0.08%
2018/08/16	11	64.59	25	62.60	64.90	-14	6,473	-0.22%
2018/08/15	7	63.91	3	63.13	63.30	4	6,466	0.06%
2018/08/14	2	64.00	0	0.00	64.50	2	6,455	0.03%
2018/08/13	46	64.40	9	66.74	63.50	37	6,418	0.58%
2018/08/10	0	0.00	3	66.13	66.90	-3	6,285	-0.05%
2018/08/09	8	66.08	9	66.67	66.00	-1	6,275	-0.02%
2018/08/08	13	66.37	0	0.00	65.80	13	6,234	0.21%
2018/08/07	6	67.28	0	0.00	67.00	6	6,244	0.10%
2018/08/06	6	68.02	8	68.25	67.90	-2	6,283	-0.03%
2018/08/03	13	66.05	19	66.51	66.90	-6	6,323	-0.09%
2018/08/02	11	65.21	0	0.00	65.00	11	6,316	0.17%
2018/08/01	12	65.88	12	66.51	65.90	0	6,320	0.00%
2018/07/31	23	65.85	1	67.00	65.80	22	6,390	0.34%
2018/07/30	11	66.64	6	66.50	66.30	5	6,429	0.08%
2018/07/27	2	67.50	19	67.74	67.50	-17	6,464	-0.26%
2018/07/26	6	67.32	5	67.36	67.30	1	6,523	0.02%
2018/07/25	10	66.81	5	67.04	67.10	5	6,650	0.08%
2018/07/24	6	68.23	23	67.71	68.30	-17	6,579	-0.26%
2018/07/23	9	67.02	2	67.10	67.00	7	6,593	0.11%
2018/07/20	12	68.58	11	69.08	67.60	1	6,600	0.02%
2018/07/19	11	69.18	17	69.01	69.20	-6	6,575	-0.09%
2018/07/18	1	69.00	6.2	68.63	68.70	-5.2	6,582	-0.08%
2018/07/17	13	68.51	13	68.64	68.60	0	6,553	0.00%
2018/07/16	47	67.50	2	67.85	67.20	45	6,443	0.70%
2018/07/13	3	66.93	17	66.46	67.00	-14	6,415	-0.22%
2018/07/12	24	67.53	7	67.87	66.60	17	6,459	0.26%
2018/07/11	2	65.10	1	67.20	67.20	1	6,367	0.02%
2018/07/10	11	67.62	0	0.00	67.00	11	6,380	0.17%
2018/07/09	1	65.50	28.2	66.11	66.90	-27.2	6,331	-0.43%
2018/07/06	5	64.44	20	63.35	63.00	-15	6,209	-0.24%
2018/07/05	10	64.67	3	65.67	64.60	7	6,229	0.11%
2018/07/04	9	64.72	9	65.28	64.40	0	6,281	0.00%
2018/07/03	11	64.48	5	64.28	63.50	6	6,254	0.10%
2018/07/02	5	64.12	1	63.70	63.30	4	6,272	0.06%
2018/06/29	3	62.43	7	61.91	63.30	-4	6,310	-0.06%
2018/06/27	5	60.40	1	61.20	60.60	4	6,340	0.06%
2018/06/26	8	60.66	0	0.00	60.10	8	6,554	0.12%
2018/06/21	2	64.10	13	63.95	63.70	-11	7,020	-0.16%
2018/06/20	0	0.00	4	63.70	63.40	-4	7,092	-0.06%
2018/06/19	11	63.13	0	0.00	62.80	11	7,201	0.15%
2018/06/15	3	64.37	0	0.00	64.50	3	7,260	0.04%
2018/06/14	0	0.00	5	64.88	64.30	-5	7,251	-0.07%
2018/06/13	1	63.50	6	63.97	63.50	-5	7,270	-0.07%
2018/06/12	6.2	64.39	4	64.45	64.00	2.2	7,350	0.03%
2018/06/11	4	64.53	4	65.33	64.50	0	7,459	0.00%
2018/06/08	1	65.90	48	65.81	65.90	-47	7,500	-0.63%
2018/06/07	47	66.35	47	66.23	66.00	0	7,717	0.00%
2018/06/06	3	67.00	9	66.42	66.10	-6	7,722	-0.08%
2018/06/05	1	65.00	2	64.75	64.50	-1	7,680	-0.01%
2018/06/04	7	64.46	4	64.15	64.80	3	7,716	0.04%
2018/06/01	13	62.32	11	62.75	62.60	2	7,776	0.03%
2018/05/31	7	64.40	0	0.00	63.00	7	7,887	0.09%
2018/05/30	0	0.00	1	63.80	63.50	-1	7,992	-0.01%
2018/05/29	13	66.37	4	66.43	64.90	9	8,167	0.11%
2018/05/28	4	64.50	2	65.50	65.30	2	8,128	0.02%
2018/05/25	0	0.00	5	64.78	65.00	-5	8,205	-0.06%
2018/05/23	2	65.60	9	63.81	62.60	-7	8,792	-0.08%
2018/05/22	0	0.00	11	63.91	63.60	-11	8,795	-0.13%
2018/05/18	2	64.00	7	64.01	64.00	-5	8,955	-0.06%
2018/05/16	0	0.00	5	63.00	63.80	-5	9,110	-0.05%
2018/05/15	2	63.70	1	64.10	63.40	1	9,204	0.01%
2018/05/14	3	63.00	0	0.00	64.40	3	9,308	0.03%
2018/05/11	5	63.30	4.2	62.25	62.00	0.8	9,289	0.01%
2018/05/10	1	60.30	4	60.95	60.70	-3	9,225	-0.03%
2018/05/09	7	59.64	2	60.00	60.20	5	9,260	0.05%
2018/05/08	2	58.90	6	59.45	59.80	-4	9,247	-0.04%
2018/05/07	9	57.53	4	57.30	57.00	5	9,287	0.05%
2018/05/04	4	59.40	2	58.50	58.80	2	9,340	0.02%
2018/05/03	4	60.35	0	0.00	59.00	4	9,347	0.04%
2018/05/02	0	0.00	3	62.03	62.60	-3	9,378	-0.03%
2018/04/30	1	58.50	0	0.00	59.30	1	9,381	0.01%
2018/04/27	6	57.58	0	0.00	57.60	6	9,469	0.06%
2018/04/26	3	60.57	2	59.30	59.30	1	9,446	0.01%
2018/04/25	0	0.00	4	60.00	59.60	-4	9,596	-0.04%
2018/04/24	1	59.20	5	62.36	61.10	-4	9,726	-0.04%
2018/04/23	5	63.16	1	62.50	62.30	4	9,687	0.04%
2018/04/20	0	0.00	3	64.10	64.30	-3	9,786	-0.03%
2018/04/19	31	64.32	0	0.00	64.60	31	10,048	0.31%
2018/04/18	6	64.27	3	64.90	63.70	3	10,150	0.03%
2018/04/17	19	63.58	15	64.23	64.50	4	10,495	0.04%
2018/04/16	2	62.25	1	62.60	62.00	1	10,372	0.01%
2018/04/13	2.2	63.35	0	0.00	63.00	2.2	10,268	0.02%
2018/04/12	2	63.00	2	63.10	63.10	0	10,241	0.00%
2018/04/11	5	63.82	3	64.03	63.30	2	10,183	0.02%
2018/04/10	1	63.00	5	63.00	63.00	-4	10,095	-0.04%
2018/04/09	27	63.61	0	0.00	64.20	27	9,980	0.27%
2018/04/03	24	64.63	0	0.00	64.40	24	9,903	0.24%
2018/04/02	4	66.60	2	67.15	66.30	2	9,875	0.02%
2018/03/31	1	66.90	0	0.00	67.10	1	9,895	0.01%
2018/03/30	4	67.68	0.2	67.30	67.30	3.8	9,954	0.04%
2018/03/29	3	66.70	33	67.35	68.50	-30	10,020	-0.30%
2018/03/28	4.1	62.79	7	63.60	64.00	-2.9	9,747	-0.03%
2018/03/27	22.2	65.81	0	0.00	65.40	22.2	9,494	0.23%
2018/03/26	27	66.83	1	67.90	66.60	26	9,229	0.28%
2018/03/23	25.2	66.41	3	67.80	67.30	22.2	9,172	0.24%
2018/03/22	2.1	70.06	6	70.62	69.50	-3.9	9,149	-0.04%
2018/03/21	2	69.50	27	70.02	69.50	-25	9,133	-0.27%
2018/03/20	22	69.08	0	0.00	69.00	22	9,509	0.23%
2018/03/19	4	70.13	8	70.44	70.00	-4	9,612	-0.04%
2018/03/16	8	69.89	14	70.11	71.60	-6	9,597	-0.06%
2018/03/15	17	70.84	29.1	71.06	71.20	-12.1	9,530	-0.13%
2018/03/14	1	70.00	4	69.78	70.20	-3	9,456	-0.03%
2018/03/13	42	70.42	73	70.08	69.30	-31	9,385	-0.33%
2018/03/12	39	68.40	0	0.00	68.00	39	9,170	0.43%
2018/03/09	12	67.78	2	67.85	68.30	10	9,170	0.11%
2018/03/08	2	68.65	7	68.24	68.30	-5	9,212	-0.05%
2018/03/07	15	68.76	0	0.00	68.30	15	9,197	0.16%
2018/03/06	8	68.91	5	69.76	70.00	3	9,313	0.03%
2018/03/05	15	68.53	5	69.60	67.30	10	9,315	0.11%
2018/03/02	21	68.76	32.3	69.13	70.10	-11.3	9,268	-0.12%
2018/03/01	19	67.41	1	68.00	67.40	18	9,158	0.20%
2018/02/27	8	70.85	2	71.50	68.50	6	9,426	0.06%
2018/02/26	7	71.01	22	70.99	70.80	-15	9,317	-0.16%
2018/02/23	16	66.54	51	69.00	70.30	-35	9,106	-0.38%
2018/02/22	1	64.70	6	65.00	65.00	-5	8,887	-0.06%
2018/02/21	5	64.54	11	65.54	64.70	-6	8,873	-0.07%
2018/02/12	8	61.66	1	61.80	61.60	7	8,805	0.08%
2018/02/09	16	62.49	2	62.90	62.20	14	8,821	0.16%
2018/02/08	4	64.80	20	64.43	65.20	-16	8,771	-0.18%
2018/02/07	5	63.84	11	65.17	63.30	-6	8,799	-0.07%
2018/02/06	19	61.91	5.2	62.55	62.50	13.8	8,720	0.16%
2018/02/05	9	63.48	9	63.07	64.90	0	8,674	0.00%
2018/02/02	17	65.07	8	65.28	65.50	9	8,663	0.10%
2018/02/01	9	65.83	1	68.20	65.10	8	8,771	0.09%
2018/01/31	9	65.64	2	66.10	67.40	7	8,863	0.08%
2018/01/30	11	67.48	4	68.48	66.10	7	8,844	0.08%
2018/01/29	4	69.40	16	69.81	69.30	-12	8,766	-0.14%
2018/01/26	0	0.00	13	67.60	67.40	-13	8,731	-0.15%
2018/01/25	0	0.00	3	66.93	66.70	-3	8,749	-0.03%
2018/01/24	5	66.56	35	65.59	66.20	-30	8,670	-0.35%
2018/01/23	7	65.54	5	66.18	64.50	2	8,576	0.02%
2018/01/22	4	66.68	10	66.61	66.80	-6	8,594	-0.07%
2018/01/19	4	66.88	20	66.69	66.30	-16	8,681	-0.18%
2018/01/18	15	65.73	48	65.80	65.50	-33	8,722	-0.38%
2018/01/17	3	63.97	56.6	64.47	64.50	-53.6	8,627	-0.62%
2018/01/16	26	64.75	5	64.98	65.00	21	8,693	0.24%
2018/01/15	50	63.26	25	63.38	64.30	25	8,858	0.28%
2018/01/12	6	61.77	14	61.67	61.50	-8	8,642	-0.09%
2018/01/11	7	60.39	72	60.59	60.90	-65	8,590	-0.76%
2018/01/10	4	56.53	31	57.16	58.50	-27	8,431	-0.32%
2018/01/09	10	56.91	48	56.79	56.30	-38	8,517	-0.45%
2018/01/08	2	57.30	15	57.75	58.00	-13	8,802	-0.15%
2018/01/05	6	56.95	16	57.21	57.10	-10	9,082	-0.11%
2018/01/04	1	57.00	13	57.18	57.00	-12	9,268	-0.13%
2018/01/03	16	56.04	10	56.10	56.30	6	9,327	0.06%
2018/01/02	13	55.71	1	56.40	55.60	12	9,338	0.13%