頎邦 (6147)-富邦-桃園券商分點個股進出

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-桃園券商分點個股進出

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-桃園券商分點個股進出
富邦-桃園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	1	79.10	1	78.70	78.60	0	7,051	0.00%
2024/05/14	2	79.25	2	78.85	78.50	0	7,069	0.00%
2024/05/13	2	78.35	8	78.93	79.30	-6	7,021	-0.09%
2024/05/10	0	0.00	0.1	77.50	76.70	-0.1	6,947	0.00%
2024/05/09	0	0.00	4.1	78.42	77.80	-4.1	6,878	-0.06%
2024/05/08	10	76.70	2	76.40	75.80	8	6,760	0.12%
2024/05/07	0	0.00	1	77.50	76.00	-1	6,751	-0.01%
2024/05/06	11	78.39	0	77.50	77.50	11	6,713	0.16%
2024/05/03	1	78.30	2	78.20	77.90	-1	6,684	-0.01%
2024/05/02	2	76.90	13	77.14	77.30	-11	6,632	-0.17%
2024/04/30	0	75.50	2	75.30	76.10	-2	6,568	-0.03%
2024/04/25	10	76.70	1	76.80	77.00	9	6,459	0.14%
2024/04/24	10	75.00	11	75.69	76.10	-1	6,467	-0.02%
2024/04/22	1.1	73.67	5	73.50	73.30	-3.9	6,438	-0.06%
2024/04/19	0	0.00	5	74.00	74.40	-5	6,346	-0.08%
2024/04/17	2	77.20	0	0.00	76.80	2	6,182	0.03%
2024/04/16	0	0.00	1	76.60	76.30	-1	6,184	-0.02%
2024/04/15	0	0.00	1	78.20	77.80	-1	6,135	-0.02%
2024/04/10	1	77.60	2	77.90	77.60	-1	6,233	-0.02%
2024/04/09	0.1	76.70	0	0.00	76.50	0.1	6,264	0.00%
2024/04/08	1	75.60	0	0.00	76.30	1	6,319	0.02%
2024/04/03	0	0.00	0.5	76.00	76.00	-0.5	6,314	-0.01%
2024/04/02	2.3	76.75	1	77.80	76.80	1.3	6,293	0.02%
2024/04/01	8.3	77.63	0	0.00	77.50	8.3	6,276	0.13%
2024/03/29	4	78.13	18.3	79.13	79.00	-14.3	6,260	-0.23%
2024/03/28	3	76.93	32	77.79	77.90	-29	5,909	-0.49%
2024/03/27	13	74.03	5	75.28	75.80	8	5,749	0.14%
2024/03/26	4.6	74.13	0	0.00	73.90	4.6	5,745	0.08%
2024/03/25	6.6	75.17	6	75.20	75.10	0.6	5,797	0.01%
2024/03/22	14.6	76.69	12	76.11	75.70	2.6	5,850	0.04%
2024/03/21	12.1	78.15	12	78.23	78.20	0.1	5,888	0.00%
2024/03/20	5.1	79.75	21.1	79.08	77.60	-16	5,965	-0.27%
2024/03/19	1.2	80.06	11.6	79.96	78.50	-10.4	6,188	-0.17%
2024/03/18	19	76.68	6	76.68	77.40	13	6,031	0.22%
2024/03/15	1.1	76.62	3	76.90	76.50	-2	6,014	-0.03%
2024/03/14	1	77.90	2	77.80	77.50	-1	5,953	-0.02%
2024/03/13	6.1	78.30	25.4	78.51	79.00	-19.4	5,829	-0.33%
2024/03/12	3	77.10	8	76.98	76.80	-5	5,618	-0.09%
2024/03/11	12	74.99	21	75.27	75.70	-9	5,522	-0.16%
2024/03/08	8	77.75	20.2	77.41	75.40	-12.2	5,481	-0.22%
2024/03/07	3	74.13	7	74.47	74.60	-4	5,104	-0.08%
2024/03/06	0	72.80	1	73.80	73.80	-1	5,033	-0.02%
2024/03/05	0	0.00	1	72.60	72.80	-1	5,049	-0.02%
2024/03/04	0	0.00	9	72.24	72.90	-9	5,058	-0.18%
2024/03/01	7	71.77	28	71.82	71.30	-21	5,042	-0.42%
2024/02/29	19	71.23	5	71.30	71.00	14	5,009	0.28%
2024/02/27	19.1	72.34	0	0.00	71.70	19.1	4,957	0.38%
2024/02/26	22.1	73.60	16	73.41	73.70	6.1	4,901	0.13%
2024/02/23	57	74.46	68.1	74.47	74.00	-11	4,829	-0.23%
2024/02/22	6	71.60	4	71.60	71.60	2	4,518	0.04%
2024/02/21	0	70.80	1	70.50	71.10	-1	4,489	-0.02%
2024/02/20	11.1	70.48	0	0.00	70.40	11.1	4,458	0.25%
2024/02/19	7	70.86	0	0.00	71.00	7	4,447	0.16%
2024/02/16	0	0.00	0.2	69.70	70.00	-0.2	4,423	0.00%
2024/02/15	0.3	70.08	34.8	70.00	69.60	-34.6	4,372	-0.79%
2024/02/05	0	71.00	0	0.00	71.00	0	4,309	0.00%
2024/02/01	1	71.10	0	71.30	71.40	1	4,233	0.02%
2024/01/31	1.2	71.20	0	0.00	72.00	1.2	4,209	0.03%
2024/01/30	8.1	72.01	2	72.10	71.60	6.1	4,194	0.14%
2024/01/29	0	0.00	3	72.60	72.60	-3	4,192	-0.07%
2024/01/26	2	72.75	3	72.93	73.20	-1	4,196	-0.02%
2024/01/25	0	0.00	3	74.20	73.90	-3	4,201	-0.07%
2024/01/24	0	0.00	2	74.25	74.20	-2	4,207	-0.05%
2024/01/23	3	74.17	2	74.20	74.20	1	4,222	0.02%
2024/01/22	0.1	73.30	0	0.00	73.50	0.1	4,214	0.00%
2024/01/19	0.2	73.30	2	73.35	73.50	-1.8	4,239	-0.04%
2024/01/18	3	72.97	3	72.57	73.00	0	4,239	0.00%
2024/01/17	0	0.00	2	73.50	73.00	-2	4,229	-0.05%
2024/01/16	1	73.00	1	73.70	73.70	0	4,199	0.00%
2024/01/15	0	0.00	2	72.20	73.80	-2	4,196	-0.05%
2024/01/12	0	0.00	5	72.10	72.60	-5	4,185	-0.12%
2024/01/10	2	71.55	0	0.00	71.80	2	4,167	0.05%
2024/01/09	0	0.00	2	72.85	72.00	-2	4,147	-0.05%
2024/01/08	7.1	73.14	1	73.10	72.80	6.1	4,160	0.15%
2024/01/05	0.2	74.30	1	74.50	74.50	-0.8	4,113	-0.02%
2024/01/04	4.1	74.57	4	74.20	74.50	0.1	4,072	0.00%
2024/01/03	2	73.30	6	73.95	74.30	-4	4,021	-0.10%
2024/01/02	0.3	72.50	0	0.00	73.80	0.3	3,963	0.01%
2023/12/29	1.1	72.65	2	72.15	72.30	-0.9	3,895	-0.02%
2023/12/28	1	72.80	2	72.65	72.80	-1	3,869	-0.03%
2023/12/27	7	72.89	0	0.00	72.90	7	3,858	0.18%
2023/12/26	1	71.70	0	0.00	72.30	1	3,821	0.03%
2023/12/25	2	72.50	0	0.00	72.30	2	3,766	0.05%
2023/12/22	0	0.00	2	72.70	73.30	-2	3,742	-0.05%
2023/12/21	12	72.53	12	72.93	73.50	0	3,659	0.00%
2023/12/20	13	73.60	3	73.33	74.00	10	3,558	0.28%
2023/12/19	6.1	72.92	1	72.90	72.60	5.1	3,435	0.15%
2023/12/18	5	75.68	6	76.02	75.30	-1	3,301	-0.03%
2023/12/15	16.1	78.32	15	77.47	76.80	1.1	3,202	0.03%
2023/12/14	13	77.26	30.1	77.92	78.70	-17.1	3,039	-0.56%
2023/12/13	7.4	72.95	30.1	72.58	73.80	-22.7	2,631	-0.86%
2023/12/12	3	71.00	1	71.00	71.40	2	2,569	0.08%
2023/12/11	0	0.00	1	69.90	70.00	-1	2,546	-0.04%
2023/12/08	5	69.60	0	0.00	69.80	5	2,584	0.19%
2023/12/07	5	70.10	2	70.05	70.00	3	2,654	0.11%
2023/12/06	1	70.50	0	0.00	70.50	1	2,698	0.04%
2023/12/05	0	0.00	0	70.10	70.50	0	2,733	0.00%
2023/12/04	0	0.00	1	71.50	71.50	-1	2,777	-0.04%
2023/12/01	2	71.90	0	0.00	72.00	2	2,966	0.07%
2023/11/30	1	71.30	6	71.38	72.00	-5	2,960	-0.17%
2023/11/29	1	71.30	33	71.29	71.30	-32	2,913	-1.10%
2023/11/28	3	70.73	2	70.80	71.00	1	2,910	0.03%
2023/11/24	0	0.00	0.3	69.90	70.00	-0.3	2,976	-0.01%
2023/11/23	12	69.80	0	0.00	69.80	12	2,981	0.40%
2023/11/21	7	69.83	0	0.00	69.80	7	3,055	0.23%
2023/11/17	0	0.00	1	69.50	69.50	-1	3,071	-0.03%
2023/11/16	10.1	69.25	2	69.30	69.30	8.1	3,088	0.26%
2023/11/15	0	0.00	1	70.10	69.90	-1	3,118	-0.03%
2023/11/14	1	69.70	0	70.10	70.00	1	3,145	0.03%
2023/11/13	1	70.00	3	69.70	69.50	-2	3,192	-0.06%
2023/11/10	0	69.70	1	70.00	69.90	-1	3,216	-0.03%
2023/11/09	0	0.00	1	69.80	69.50	-1	3,229	-0.03%
2023/11/08	0.1	70.00	0	0.00	69.70	0.1	3,253	0.00%
2023/11/07	0	70.00	0	69.90	70.10	0	3,249	0.00%
2023/11/06	0	69.90	0	0.00	70.00	0	3,268	0.00%
2023/11/03	0.1	69.00	0	0.00	69.60	0.1	3,329	0.00%
2023/11/02	0	0.00	8	68.96	69.40	-8	3,346	-0.24%
2023/10/31	0	0.00	3	68.43	68.00	-3	3,369	-0.09%
2023/10/30	5	67.34	0	0.00	68.30	5	3,372	0.15%
2023/10/27	3	67.50	0	0.00	67.50	3	3,386	0.09%
2023/10/26	0	0.00	1	68.20	68.20	-1	3,433	-0.03%
2023/10/25	1	69.50	1	69.20	68.90	0	3,596	0.00%
2023/10/24	1	69.00	0	0.00	69.20	1	3,614	0.03%
2023/10/23	33	69.66	10	69.84	69.10	23	3,606	0.64%
2023/10/20	0	0.00	21	68.73	69.00	-21	3,584	-0.59%
2023/10/19	0	0.00	1	67.90	68.20	-1	3,574	-0.03%
2023/10/17	0	0.00	0	67.50	67.90	0	3,588	0.00%
2023/10/16	3	66.60	0	67.20	66.80	3	3,604	0.08%
2023/10/13	2	67.20	4	67.48	67.50	-2	3,598	-0.06%
2023/10/12	6	66.93	0	67.00	67.50	6	3,641	0.16%
2023/10/11	9	67.08	0	0.00	66.80	9	3,656	0.25%
2023/10/06	0	0.00	3	68.17	68.10	-3	3,672	-0.08%
2023/10/05	0	0.00	1	68.80	68.70	-1	3,697	-0.03%
2023/10/04	5	67.70	1	68.00	68.20	4	3,715	0.11%
2023/10/03	0.1	68.99	3	68.90	68.80	-2.9	3,730	-0.08%
2023/10/02	0	0.00	1	68.50	68.70	-1	3,742	-0.03%
2023/09/28	1	68.00	1	68.20	68.20	0	3,757	0.00%
2023/09/27	6	67.85	0	0.00	67.90	6	3,786	0.16%
2023/09/25	1.2	68.77	0	68.50	68.50	1.2	3,791	0.03%
2023/09/22	1.7	68.66	0	0.00	68.50	1.7	3,771	0.05%
2023/09/21	0	0.00	4	68.20	67.90	-4	3,752	-0.11%
2023/09/20	1	69.90	7.1	70.40	69.00	-6.1	3,746	-0.16%
2023/09/19	6	71.50	0.3	71.50	71.00	5.7	3,677	0.16%
2023/09/18	11	71.35	10	71.90	71.30	1	3,642	0.03%
2023/09/15	3.3	71.97	5	71.90	71.30	-1.7	3,624	-0.05%
2023/09/14	7	71.34	6.1	71.04	71.00	1	3,558	0.03%
2023/09/13	4	71.45	6	71.60	71.20	-2	3,548	-0.06%
2023/09/12	0	71.90	0.3	71.70	71.50	-0.3	3,585	-0.01%
2023/09/08	0	0.00	1	71.20	70.90	-1	3,587	-0.03%
2023/09/07	0	0.00	5	72.00	71.50	-5	3,566	-0.14%
2023/09/06	11	71.73	26.3	71.55	72.00	-15.3	3,501	-0.44%
2023/09/05	2.1	70.10	2	70.00	70.10	0.1	3,326	0.00%
2023/09/04	0	0.00	3	69.10	69.80	-3	3,351	-0.09%
2023/09/01	10	69.60	0	0.00	69.20	10	3,398	0.29%
2023/08/31	18	70.04	35	69.75	69.80	-17	3,404	-0.50%
2023/08/30	2	68.90	2	68.80	69.00	0	3,317	0.00%
2023/08/29	1	68.80	1	69.00	69.00	0	3,368	0.00%
2023/08/28	9	68.81	2	69.00	68.90	7	3,370	0.21%
2023/08/25	1	68.00	4	68.18	68.20	-3	3,328	-0.09%
2023/08/24	0	0.00	1.4	67.32	67.20	-1.4	3,303	-0.04%
2023/08/22	2	66.30	0.2	66.50	66.30	1.8	3,310	0.05%
2023/08/21	0.2	66.70	0	0.00	66.70	0.2	3,297	0.00%
2023/08/18	3	69.13	0	0.00	67.80	3	3,237	0.09%
2023/08/17	1	68.30	10.5	68.12	68.70	-9.5	3,200	-0.30%
2023/08/16	0.2	67.30	0.2	68.05	68.00	0	3,166	0.00%
2023/08/15	0	0.00	1	67.50	67.00	-1	3,164	-0.03%
2023/08/14	0	0.00	0.2	67.27	67.00	-0.2	3,157	0.00%
2023/08/11	0	0.00	1	67.80	67.80	-1	3,153	-0.03%
2023/08/10	1	67.70	0	0.00	67.40	1	3,169	0.03%
2023/08/09	6.2	66.90	0	0.00	67.00	6.2	3,141	0.20%
2023/08/08	5	69.00	1	69.20	69.10	4	3,078	0.13%
2023/08/07	0	0.00	3	68.50	68.70	-3	3,077	-0.10%
2023/08/02	0	0.00	0.3	67.00	67.40	-0.3	3,072	-0.01%
2023/08/01	0	0.00	0.2	68.20	68.20	-0.2	3,055	-0.01%
2023/07/31	5	69.78	1	69.00	69.40	4	3,017	0.13%
2023/07/28	1	69.50	6	69.28	69.40	-5	2,937	-0.17%
2023/07/27	1	67.30	0	0.00	67.40	1	2,771	0.04%
2023/07/26	1	65.50	0.1	66.12	66.40	0.9	2,769	0.03%
2023/07/25	0	0.00	1	66.00	66.10	-1	2,856	-0.04%
2023/07/24	2	66.30	0	0.00	66.30	2	2,877	0.07%
2023/07/20	2	66.20	6	66.70	66.70	-4	2,958	-0.14%
2023/07/19	1	67.00	5	66.70	66.70	-4	2,996	-0.13%
2023/07/18	2	66.65	0	0.00	66.80	2	3,007	0.07%
2023/07/14	0	0.00	0	65.40	65.30	0	2,957	0.00%
2023/07/13	0.5	64.80	1	65.20	64.90	-0.5	3,022	-0.02%
2023/07/11	0	0.00	1	63.60	63.70	-1	2,957	-0.03%
2023/07/10	1	63.00	0	0.00	63.30	1	2,979	0.03%
2023/07/07	2	63.10	0	0.00	63.90	2	2,988	0.07%
2023/07/06	0	0.00	600	63.77	63.80	-600	3,002	-19.99%	大賣/鉅額交易
2023/07/05	0.1	63.90	1	63.80	63.60	-1	3,024	-0.03%
2023/07/04	1	62.90	3	63.60	62.90	-2	3,006	-0.07%
2023/06/29	7	63.06	0	0.00	62.80	7	3,062	0.23%
2023/06/28	602	63.09	0	0.00	63.00	602	3,124	19.27%	大買/鉅額交易
2023/06/27	1	63.10	0.5	62.82	62.90	0.5	3,105	0.02%
2023/06/26	5	62.38	0	0.00	62.30	5	3,109	0.16%
2023/06/21	1	62.90	0	0.00	63.00	1	3,110	0.03%
2023/06/20	3	62.64	0	0.00	62.70	3	3,121	0.10%
2023/06/19	3.2	64.46	13	64.84	64.20	-9.8	3,057	-0.32%
2023/06/16	6.2	64.72	0.3	64.77	64.90	5.9	3,031	0.19%
2023/06/15	0.3	69.80	6.2	69.54	69.60	-5.9	2,945	-0.20%
2023/06/14	3	69.73	4	69.90	69.60	-1	2,870	-0.03%
2023/06/13	1.1	69.90	3	69.90	69.80	-1.9	2,824	-0.07%
2023/06/12	2	69.70	1	69.00	69.80	1	2,812	0.04%
2023/06/09	4	69.68	17	69.80	69.90	-13	2,799	-0.46%
2023/06/08	2	69.65	10	69.71	69.70	-8	2,794	-0.29%
2023/06/07	7	69.69	13	69.48	69.50	-6	2,785	-0.22%
2023/06/06	12	69.00	4	69.13	69.40	8	2,817	0.28%
2023/06/05	1	68.50	1	68.80	68.60	0	2,817	0.00%
2023/06/02	2	68.05	0	0.00	67.60	2	2,843	0.07%
2023/06/01	1	67.00	1	67.20	67.00	0	2,872	0.00%
2023/05/30	0	0.00	1	67.00	66.90	-1	2,950	-0.03%
2023/05/29	1	67.30	0	0.00	67.10	1	3,052	0.03%
2023/05/26	4	67.20	4	67.03	66.80	0	3,078	0.00%
2023/05/23	1	66.00	1.1	66.03	66.00	-0.1	3,188	0.00%
2023/05/22	1	66.00	0	0.00	66.00	1	3,186	0.03%
2023/05/18	6	65.78	0	0.00	65.70	6	3,157	0.19%
2023/05/16	1	64.70	0	0.00	64.30	1	3,144	0.03%
2023/05/10	2.1	65.20	0	0.00	65.00	2.1	3,166	0.07%
2023/05/09	0.1	65.80	0	0.00	65.30	0.1	3,156	0.00%
2023/05/08	2	66.30	0	0.00	66.00	2	3,139	0.06%
2023/05/05	1	66.00	0	0.00	66.00	1	3,209	0.03%
2023/05/03	2	65.30	0	0.00	65.50	2	3,288	0.06%
2023/05/02	4.1	65.30	0	0.00	65.30	4.1	3,278	0.13%
2023/04/27	0	0.00	0	67.10	67.30	0	3,154	0.00%
2023/04/25	1.3	65.79	0	0.00	66.30	1.3	3,082	0.04%
2023/04/21	0.1	67.10	0	0.00	67.00	0.1	3,016	0.00%
2023/04/20	2	67.50	10	67.60	67.50	-8	2,976	-0.27%
2023/04/19	7.1	67.81	0	0.00	67.50	7.1	2,989	0.24%
2023/04/18	2	67.85	0	0.00	67.90	2	2,960	0.07%
2023/04/17	10	68.90	0	0.00	69.10	10	2,874	0.35%
2023/04/13	1	69.80	2	68.90	69.30	-1	2,843	-0.04%
2023/04/12	0	0.00	1	69.50	69.30	-1	2,824	-0.04%
2023/04/11	0	0.00	11	68.11	68.70	-11	2,790	-0.39%
2023/04/10	20	67.95	10	68.70	67.50	10	2,756	0.36%
2023/03/31	0	0.00	0	69.60	69.30	0	2,644	0.00%
2023/03/30	2	68.50	0	0.00	68.90	2	2,608	0.08%
2023/03/29	5.2	68.53	5	68.70	68.40	0.2	2,575	0.01%
2023/03/24	1	70.50	0	0.00	70.30	1	2,552	0.04%
2023/03/23	0	0.00	1	71.20	71.00	-1	2,533	-0.04%
2023/03/22	0	70.60	0	0.00	70.50	0	2,490	0.00%
2023/03/21	0	0.00	2	70.90	70.60	-2	2,463	-0.08%
2023/03/17	0	0.00	2	69.70	70.00	-2	2,425	-0.08%
2023/03/16	0.2	69.00	7	68.97	68.80	-6.8	2,407	-0.28%
2023/03/15	0	0.00	19	69.75	68.80	-19	2,400	-0.79%
2023/03/14	17.1	69.80	0	0.00	69.20	17.1	2,382	0.72%
2023/03/13	0	70.10	0	0.00	70.30	0	2,356	0.00%
2023/03/09	2	70.60	0	0.00	70.90	2	2,292	0.09%
2023/03/08	0	0.00	2	70.35	70.40	-2	2,200	-0.09%
2023/03/07	6	69.62	0	0.00	70.50	6	2,158	0.28%
2023/03/06	1	69.90	1	70.00	70.20	0	2,104	0.00%
2023/03/03	3	68.87	7	68.71	69.00	-4	2,012	-0.20%
2023/03/02	1	68.50	2	68.80	69.00	-1	1,967	-0.05%
2023/03/01	2	68.80	1	68.20	69.00	1	1,912	0.05%
2023/02/24	15	67.27	2	67.20	67.30	13	1,805	0.72%
2023/02/23	7	66.84	14	67.06	67.10	-7	1,761	-0.40%
2023/02/22	1	65.60	15	65.27	66.00	-14	1,712	-0.82%
2023/02/21	0	0.00	6	65.00	65.30	-6	1,673	-0.36%
2023/02/20	0	0.00	1	64.50	64.50	-1	1,736	-0.06%
2023/02/17	4	63.65	0	0.00	63.90	4	1,753	0.23%
2023/02/14	0	0.00	0.5	64.28	64.40	-0.5	1,806	-0.03%
2023/02/13	0.1	63.10	0	0.00	63.30	0.1	1,847	0.00%
2023/02/10	0	0.00	2.3	64.10	64.00	-2.3	1,853	-0.13%
2023/02/08	5	63.80	0	0.00	64.30	5	1,849	0.27%
2023/02/06	0	0.00	4	63.13	63.40	-4	1,766	-0.23%
2023/02/03	2	63.40	1	62.80	63.30	1	1,753	0.06%
2023/02/02	4	61.73	0.3	61.80	61.80	3.7	1,701	0.22%
2023/01/17	0	0.00	1	60.40	60.70	-1	1,648	-0.06%
2023/01/16	0	60.20	0	0.00	60.40	0	1,661	0.00%
2023/01/13	0.1	60.70	0	0.00	60.90	0.1	1,674	0.00%
2023/01/12	0	0.00	3	61.00	61.00	-3	1,670	-0.18%
2023/01/11	5	60.60	0	0.00	60.60	5	1,673	0.30%
2023/01/05	0.4	58.73	0	0.00	58.80	0.4	1,693	0.02%
2023/01/03	0	0.00	3	58.57	59.00	-3	1,732	-0.17%
2022/12/30	1	57.40	0	0.00	57.40	1	1,723	0.06%
2022/12/29	0	0.00	0.2	58.95	58.90	-0.2	1,700	-0.01%
2022/12/28	0	0.00	0.2	58.90	58.90	-0.2	1,698	-0.01%
2022/12/21	1.1	57.73	1	57.60	57.70	0.1	1,749	0.01%
2022/12/20	0.1	58.20	10	58.30	58.00	-9.9	1,750	-0.57%
2022/12/16	5	59.10	7	58.97	59.40	-2	1,746	-0.11%
2022/12/15	12	59.32	0	0.00	59.10	12	1,735	0.69%
2022/12/09	0	0.00	3	59.30	59.30	-3	1,878	-0.16%
2022/12/06	0.1	58.70	0	0.00	59.00	0.1	1,892	0.00%
2022/12/05	0.1	59.30	0	0.00	59.20	0.1	1,899	0.00%
2022/12/02	0	0.00	1	59.40	59.40	-1	1,936	-0.05%
2022/11/30	1	58.40	0	0.00	58.20	1	1,932	0.05%
2022/11/25	1	58.00	0	0.00	58.00	1	1,946	0.05%
2022/11/23	1	58.60	0	0.00	58.90	1	1,948	0.05%
2022/11/16	1	59.10	0	0.00	59.50	1	1,979	0.05%
2022/11/10	0	0.00	2	57.00	57.10	-2	1,879	-0.11%
2022/11/09	1	57.10	3	57.10	57.20	-2	1,877	-0.11%
2022/11/07	0	0.00	8	55.74	56.20	-8	1,884	-0.42%
2022/11/01	0	0.00	1	54.60	54.60	-1	1,970	-0.05%
2022/10/31	0	54.20	0	0.00	54.40	0	1,998	0.00%
2022/10/27	0	0.00	1	53.80	53.90	-1	1,971	-0.05%
2022/10/13	0	49.85	0	0.00	49.45	0	2,365	0.00%
2022/10/12	0	0.00	1	50.20	50.40	-1	2,485	-0.04%
2022/09/30	0	0.00	1	50.20	50.50	-1	2,808	-0.04%
2022/09/29	2	50.40	2	51.80	51.30	0	2,848	0.00%
2022/09/28	6	50.00	4	50.00	50.00	2	2,880	0.07%
2022/09/27	1	51.20	0	0.00	51.10	1	2,891	0.03%
2022/09/26	0	0.00	0	51.50	51.30	0	2,911	0.00%
2022/09/19	1	54.10	0	0.00	53.90	1	3,051	0.03%
2022/09/16	1	54.90	0	0.00	54.90	1	3,033	0.03%
2022/09/12	0	0.00	0	56.50	56.40	0	3,150	0.00%
2022/09/06	0.1	55.20	0	0.00	55.10	0.1	3,244	0.00%
2022/09/02	1	56.20	0	0.00	56.20	1	3,258	0.03%
2022/08/23	0	0.00	2.5	56.52	56.50	-2.5	3,308	-0.08%
2022/08/17	0	0.00	2	56.70	56.70	-2	3,312	-0.06%
2022/08/12	2	56.25	36	56.20	56.20	-34	3,247	-1.05%
2022/08/11	0	0.00	3	55.50	55.40	-3	3,211	-0.09%
2022/08/10	4	55.20	0	0.00	55.10	4	3,237	0.12%
2022/08/08	3	55.70	0	0.00	55.70	3	3,223	0.09%
2022/08/05	32	55.20	1	55.60	55.30	31	3,182	0.97%
2022/08/04	0	0.00	4	55.00	54.70	-4	3,169	-0.13%
2022/08/02	1	54.60	1	54.70	54.50	0	3,149	0.00%
2022/08/01	1	55.40	1	55.20	55.60	0	3,115	0.00%
2022/07/29	0	0.00	2	54.70	54.70	-2	3,092	-0.06%
2022/07/28	4	54.33	0	54.30	54.10	4	3,111	0.13%
2022/07/27	1	54.20	0	0.00	54.10	1	3,122	0.03%
2022/07/26	0	0.00	1	54.30	54.30	-1	3,109	-0.03%
2022/07/21	0	0.00	2	53.90	55.20	-2	3,108	-0.06%
2022/07/20	7.3	54.58	0	0.00	54.90	7.3	3,053	0.24%
2022/07/19	3	59.60	0	0.00	59.90	3	2,925	0.10%
2022/07/18	0	0.00	2	58.70	59.80	-2	2,812	-0.07%
2022/07/15	0	0.00	1	57.70	57.60	-1	2,749	-0.04%
2022/07/14	1	55.90	1	56.10	56.00	0	2,729	0.00%
2022/07/13	1	55.21	0	0.00	55.20	1	2,705	0.04%
2022/07/08	0	0.00	1	57.00	57.60	-1	2,699	-0.04%
2022/07/07	0	0.00	3	55.90	56.00	-3	2,654	-0.11%
2022/07/06	5.3	54.87	0	0.00	54.60	5.3	2,617	0.20%
2022/07/01	1	57.53	0	0.00	57.50	1	2,655	0.04%
2022/06/30	4.1	60.02	0	0.00	59.30	4.1	2,660	0.15%
2022/06/28	2	63.10	0	0.00	63.30	2	2,601	0.08%
2022/06/23	0	63.80	0	0.00	64.40	0	2,603	0.00%
2022/06/22	1	65.00	1	64.80	64.80	0	2,584	0.00%
2022/06/20	2	66.30	0	0.00	66.00	2	2,607	0.08%
2022/06/17	2	66.55	0	0.00	68.30	2	2,609	0.08%
2022/06/15	0	0.00	1	68.70	68.00	-1	2,556	-0.04%
2022/06/13	2	68.15	30	68.40	68.10	-28	2,668	-1.05%
2022/06/08	10	70.10	1	70.20	69.80	9	2,781	0.32%
2022/06/02	0	0.00	10	69.50	69.50	-10	3,173	-0.32%
2022/06/01	0	0.00	1	69.60	69.50	-1	3,312	-0.03%
2022/05/30	10	68.50	0	0.00	69.10	10	3,610	0.28%
2022/05/27	20	68.30	1	68.20	68.30	19	3,696	0.51%
2022/05/26	0	0.00	1	67.80	67.80	-1	3,956	-0.03%
2022/05/25	1	68.30	0	0.00	68.40	1	4,078	0.02%
2022/05/24	1	68.50	0	0.00	68.20	1	4,161	0.02%
2022/05/23	12	68.80	0	0.00	68.60	12	4,170	0.29%
2022/05/19	5	69.20	0	0.00	69.10	5	4,244	0.12%
2022/05/18	7	69.97	0	0.00	69.60	7	4,247	0.17%
2022/05/17	0	0.00	5	68.80	69.10	-5	4,244	-0.12%
2022/05/12	1	67.30	0	0.00	66.80	1	4,328	0.02%
2022/05/11	3	67.90	0	0.00	68.00	3	4,348	0.07%
2022/05/10	0	0.00	22	68.10	68.20	-22	4,398	-0.50%
2022/05/09	7	67.69	0	0.00	67.50	7	4,427	0.16%
2022/05/06	5	67.76	1	67.80	68.30	4	4,459	0.09%
2022/05/04	0	0.00	1	67.70	67.40	-1	4,506	-0.02%
2022/05/03	6	67.25	0	0.00	67.30	6	4,581	0.13%
2022/04/29	9	67.44	0	0.00	67.10	9	4,652	0.19%
2022/04/27	7	66.10	0.3	66.00	66.20	6.7	4,755	0.14%
2022/04/25	17	67.42	0	0.00	67.50	17	4,996	0.34%
2022/04/21	0	0.00	1.1	68.82	68.70	-1.1	5,231	-0.02%
2022/04/20	0	0.00	13	68.98	68.40	-13	5,576	-0.23%
2022/04/19	1	68.60	0	0.00	68.60	1	5,707	0.02%
2022/04/18	2	68.80	0	0.00	68.70	2	5,891	0.03%
2022/04/08	0	0.00	5	67.60	67.50	-5	6,020	-0.08%
2022/04/07	15	67.20	1.2	67.62	67.20	13.8	6,010	0.23%
2022/04/06	0	0.00	1	68.50	68.60	-1	5,998	-0.02%
2022/04/01	0	0.00	3	69.00	69.40	-3	5,996	-0.05%
2022/03/30	0.1	69.65	25	70.00	69.40	-24.9	6,038	-0.41%
2022/03/29	2	69.75	0	0.00	69.70	2	6,019	0.03%
2022/03/28	25	69.80	0	0.00	70.10	25	6,014	0.42%
2022/03/25	2.1	70.62	2	71.00	70.60	0.1	6,012	0.00%
2022/03/24	0	0.00	7	71.20	71.50	-7	5,988	-0.12%
2022/03/23	2.1	71.31	0	0.00	71.20	2.1	6,099	0.03%
2022/03/22	0	0.00	6	71.62	71.90	-6	6,060	-0.10%
2022/03/21	1.3	71.46	3	71.40	71.30	-1.7	6,057	-0.03%
2022/03/18	9	70.89	3.1	70.94	71.80	5.9	6,091	0.10%
2022/03/17	2	70.70	1	70.70	70.90	1	6,092	0.02%
2022/03/16	0	69.00	1	68.90	69.10	-1	6,106	-0.02%
2022/03/15	3	69.40	0	0.00	69.50	3	6,110	0.05%
2022/03/11	0	71.15	1	71.30	71.30	-1	6,124	-0.02%
2022/03/10	20	72.37	17	71.14	71.20	3	6,140	0.05%
2022/03/09	7	71.06	6.1	70.12	71.60	0.9	5,957	0.02%
2022/03/08	4	69.30	1	69.00	68.90	3	5,926	0.05%
2022/03/07	1.1	69.67	22	69.07	69.10	-20.9	5,954	-0.35%
2022/03/04	1	71.10	0	0.00	71.10	1	5,901	0.02%
2022/03/03	8.1	72.24	5	72.26	72.60	3.1	5,821	0.05%
2022/03/02	5	70.70	0	0.00	70.90	5	5,710	0.09%
2022/03/01	26	71.15	2	71.15	71.00	24	5,644	0.43%
2022/02/25	0	0.00	1	69.20	68.90	-1	5,436	-0.02%
2022/02/24	1	67.60	0.4	67.70	66.80	0.6	5,384	0.01%
2022/02/23	1	68.50	2	68.80	68.70	-1	5,384	-0.02%
2022/02/22	2	68.05	2	68.75	68.30	0	5,427	0.00%
2022/02/21	0	0.00	1	69.40	69.50	-1	5,524	-0.02%
2022/02/17	1	68.60	0	0.00	68.80	1	5,766	0.02%
2022/02/16	0	0.00	0	68.20	68.00	0	5,908	0.00%
2022/02/15	0	68.60	0	0.00	67.90	0	5,989	0.00%
2022/02/14	1	67.90	0	0.00	68.10	1	6,058	0.02%
2022/02/10	0.4	69.60	0	0.00	69.70	0.4	6,133	0.01%
2022/02/08	1	68.90	0	0.00	68.90	1	6,192	0.02%
2022/01/26	2	67.95	1.2	68.00	67.90	0.8	6,270	0.01%
2022/01/25	1	68.70	2	68.50	68.00	-1	6,349	-0.02%
2022/01/20	0	0.00	0	68.80	70.00	0	6,570	0.00%
2022/01/19	0	0.00	5	69.60	69.10	-5	6,547	-0.08%
2022/01/18	1	71.00	2	71.00	70.00	-1	6,512	-0.02%
2022/01/17	0	0.00	15	68.90	69.80	-15	6,332	-0.24%
2022/01/14	3.1	68.16	4	68.18	68.20	-1	6,251	-0.02%
2022/01/13	3	69.27	4	69.48	69.00	-1	6,178	-0.02%
2022/01/12	5	68.20	2.3	68.00	68.00	2.7	5,884	0.05%
2022/01/11	1	68.40	8	67.90	67.90	-7	5,789	-0.12%
2022/01/10	0	0.00	1	66.90	67.20	-1	5,604	-0.02%
2022/01/07	1	66.60	0	0.00	66.40	1	5,575	0.02%
2022/01/06	0	0.00	1	66.90	66.90	-1	5,563	-0.02%
2022/01/04	1	66.80	8	66.70	66.50	-7	5,711	-0.12%
2022/01/03	9	67.43	0	0.00	66.80	9	5,891	0.15%
2021/12/30	0	0.00	16	66.60	66.70	-16	5,912	-0.27%
2021/12/27	0	0.00	10	66.40	67.10	-10	6,008	-0.17%
2021/12/24	2	66.30	5	66.20	66.10	-3	6,032	-0.05%
2021/12/23	0	0.00	1	65.90	66.00	-1	6,077	-0.02%
2021/12/22	0	0.00	1	65.60	65.50	-1	6,209	-0.02%
2021/12/21	1	64.70	0	64.90	65.40	1	6,223	0.02%
2021/12/20	0	65.00	0	0.00	64.90	0	6,219	0.00%
2021/12/17	17	64.92	4	65.05	65.10	13	6,237	0.21%
2021/12/16	0	0.00	1	66.20	66.30	-1	6,179	-0.02%
2021/12/15	3	65.57	0	0.00	65.30	3	6,181	0.05%
2021/12/14	1	66.01	6	66.10	65.70	-5	6,194	-0.08%
2021/12/13	7	66.79	8	66.76	66.70	-1	6,159	-0.02%
2021/12/10	0	0.00	10	66.90	66.90	-10	6,196	-0.16%
2021/12/09	7	66.34	8	66.20	66.30	-1	6,246	-0.02%
2021/12/08	11	66.91	0	0.00	66.80	11	6,222	0.18%
2021/12/07	0	0.00	2	67.31	67.10	-2	6,240	-0.03%
2021/12/06	0	0.00	1	67.60	67.50	-1	6,299	-0.02%
2021/12/03	0	0.00	2	67.60	67.60	-2	6,489	-0.03%
2021/12/02	23	67.79	5	67.64	67.80	18	6,877	0.26%
2021/12/01	0	0.00	7.4	67.53	67.90	-7.4	8,230	-0.09%
2021/11/30	2	67.60	16	67.18	67.00	-14	8,300	-0.17%
2021/11/29	1	65.20	1	65.50	66.60	0	8,409	0.00%
2021/11/26	1	66.60	1	66.10	66.20	0	8,647	0.00%
2021/11/25	1	67.30	2	67.25	67.20	-1	8,665	-0.01%
2021/11/24	7	67.13	1	67.00	67.30	6	8,766	0.07%
2021/11/23	11	67.89	2	67.50	67.60	9	8,957	0.10%
2021/11/22	8	68.23	13	68.15	68.30	-5	8,989	-0.06%
2021/11/19	6	67.43	7	67.63	67.30	-1	9,026	-0.01%
2021/11/18	2	66.90	5	67.60	67.20	-3	9,051	-0.03%
2021/11/17	6.2	66.58	0.2	66.85	66.90	6	8,947	0.07%
2021/11/16	6	67.08	0	0.00	66.80	6	8,857	0.07%
2021/11/15	1.2	68.20	65	68.01	68.20	-63.8	8,763	-0.73%
2021/11/12	5	66.70	42	66.56	66.70	-37	8,674	-0.43%
2021/11/11	1	65.30	0	0.00	64.90	1	8,625	0.01%
2021/11/10	0	0.00	1	65.90	66.00	-1	8,639	-0.01%
2021/11/09	7	66.26	3	66.73	66.00	4	8,759	0.05%
2021/11/08	0	0.00	2	66.10	65.90	-2	8,730	-0.02%
2021/11/05	0	0.00	10	64.80	65.80	-10	8,761	-0.11%
2021/11/04	15.1	65.60	0	0.00	65.20	15.1	8,919	0.17%
2021/11/03	7	64.99	6	64.77	65.20	1	9,095	0.01%
2021/11/02	30	64.49	2	63.65	63.60	28	9,371	0.30%
2021/11/01	66	65.08	1	65.10	65.10	65	9,820	0.66%
2021/10/29	12	64.64	10	64.50	64.30	2	10,157	0.02%
2021/10/28	19	65.12	5	65.20	65.20	14	10,080	0.14%
2021/10/27	1	64.70	0	0.00	64.50	1	9,998	0.01%
2021/10/26	2.1	63.50	2	63.60	63.20	0.1	10,238	0.00%
2021/10/25	5	62.60	1	62.90	63.10	4	10,223	0.04%
2021/10/22	5	62.50	1	62.60	63.40	4	10,272	0.04%
2021/10/21	2.2	62.82	1	62.90	62.00	1.2	10,391	0.01%
2021/10/20	2	62.40	2	62.40	62.50	0	10,371	0.00%
2021/10/19	8	62.64	2	62.45	62.60	6	10,431	0.06%
2021/10/18	1	61.60	1	62.20	61.60	0	10,449	0.00%
2021/10/15	3	62.11	2.1	62.01	62.10	0.9	10,594	0.01%
2021/10/14	1.1	61.40	4	61.18	61.10	-3	10,699	-0.03%
2021/10/13	2.1	61.01	2	60.80	61.00	0.1	10,799	0.00%
2021/10/12	2.2	62.41	4	62.18	62.00	-1.9	10,866	-0.02%
2021/10/08	43.2	63.98	25	64.16	63.30	18.2	11,163	0.16%
2021/10/07	1	65.91	0	0.00	65.90	1	11,005	0.01%
2021/10/06	1	64.63	0	0.00	64.60	1	11,053	0.01%
2021/10/05	14.1	65.35	0.2	65.00	65.40	14	11,117	0.13%
2021/10/04	0	0.00	2.3	65.89	65.00	-2.3	11,081	-0.02%
2021/10/01	0.1	67.50	0	0.00	67.30	0.1	11,063	0.00%
2021/09/30	11	67.46	1	67.70	67.50	10	11,044	0.09%
2021/09/29	7.1	67.57	3	67.40	67.20	4.1	11,088	0.04%
2021/09/28	5	70.20	1	70.00	70.10	4	10,983	0.04%
2021/09/27	6	71.00	0	0.00	70.80	6	10,972	0.05%
2021/09/24	1	71.10	2	71.40	71.40	-1	10,977	-0.01%
2021/09/23	4	71.25	0	0.00	71.00	4	10,987	0.04%
2021/09/22	3	70.53	1	70.50	70.50	2	11,005	0.02%
2021/09/17	0	0.00	1	71.30	71.60	-1	11,223	-0.01%
2021/09/16	2.1	71.97	2	72.10	71.80	0.1	11,224	0.00%
2021/09/15	0	0.00	1	71.60	71.80	-1	11,200	-0.01%
2021/09/14	0	0.00	1	72.80	72.70	-1	11,146	-0.01%
2021/09/13	1	73.50	0	0.00	73.70	1	11,062	0.01%
2021/09/10	1	73.70	2	74.35	74.50	-1	11,038	-0.01%
2021/09/09	1.1	73.89	0	0.00	73.50	1.1	10,992	0.01%
2021/09/08	20.2	73.94	11	73.53	73.30	9.2	10,921	0.08%
2021/09/07	10.1	75.39	6	74.72	74.40	4.1	10,732	0.04%
2021/09/06	49.3	82.60	53	81.20	78.00	-3.7	10,307	-0.04%
2021/09/03	4	79.95	2	80.15	81.10	2	8,879	0.02%
2021/09/02	3	79.03	3	79.60	79.40	0	8,739	0.00%
2021/09/01	0	0.00	6	79.53	80.40	-6	8,616	-0.07%
2021/08/31	1	76.70	0	0.00	77.10	1	8,442	0.01%
2021/08/30	24	76.86	24	77.42	77.00	0	8,363	0.00%
2021/08/27	0	0.00	1	74.90	75.80	-1	8,235	-0.01%
2021/08/25	2	72.75	1	72.70	72.50	1	7,914	0.01%
2021/08/24	1	73.50	0	0.00	73.60	1	7,814	0.01%
2021/08/23	0	0.00	1	74.30	74.50	-1	7,774	-0.01%
2021/08/20	3	73.63	1	73.30	73.20	2	7,784	0.03%
2021/08/19	0	0.00	1	74.00	73.10	-1	7,799	-0.01%
2021/08/18	0	0.00	2	73.50	75.00	-2	7,769	-0.03%
2021/08/16	1	74.50	4.1	72.64	73.90	-3.1	7,666	-0.04%
2021/08/13	6.1	75.38	4	75.20	73.60	2.1	7,604	0.03%
2021/08/12	0	0.00	3	76.73	77.70	-3	7,512	-0.04%
2021/08/11	4	77.75	1	75.80	76.10	3	7,479	0.04%
2021/08/10	2	76.60	4	77.78	77.60	-2	7,395	-0.03%
2021/08/09	11	80.53	9	79.94	78.40	2	7,253	0.03%
2021/08/06	5	81.32	8	81.25	80.90	-3	7,024	-0.04%
2021/08/05	11	80.33	5	80.88	80.20	6	6,752	0.09%
2021/08/04	3	77.90	13	78.01	79.30	-10	6,309	-0.16%
2021/08/03	4	75.90	0	0.00	76.00	4	6,020	0.07%
2021/08/02	2	74.80	0	0.00	75.30	2	5,948	0.03%
2021/07/30	5	75.40	0.1	75.02	75.00	4.9	5,915	0.08%
2021/07/29	0	0.00	2	72.25	72.70	-2	5,731	-0.03%
2021/07/28	1	70.80	2	70.35	71.40	-1	5,731	-0.02%
2021/07/27	1	73.40	0	0.00	73.30	1	5,775	0.02%
2021/07/23	2	72.05	6	72.52	72.10	-4	5,714	-0.07%
2021/07/22	1	71.20	3	71.70	71.40	-2	5,670	-0.04%
2021/07/21	2	70.50	11	69.59	69.70	-9	5,620	-0.16%
2021/07/20	2	74.40	1	74.80	74.30	1	5,503	0.02%
2021/07/19	3	76.87	0	0.00	76.70	3	5,366	0.06%
2021/07/16	18	77.51	0.7	77.20	77.70	17.3	5,334	0.32%
2021/07/15	2	77.80	12	76.87	77.20	-10	5,233	-0.19%
2021/07/13	0	0.00	1	75.00	73.90	-1	4,873	-0.02%
2021/07/12	0	0.00	2	74.20	74.70	-2	4,849	-0.04%
2021/07/09	0.1	73.29	1	73.10	72.90	-0.9	4,783	-0.02%
2021/07/06	0.2	73.40	6	72.67	73.30	-5.8	4,837	-0.12%
2021/07/05	2.1	72.25	4	72.30	72.50	-1.9	4,784	-0.04%
2021/07/02	1	71.30	0	0.00	71.50	1	4,789	0.02%
2021/07/01	4.3	71.94	1	71.60	71.10	3.3	4,861	0.07%
2021/06/30	0	72.00	3	71.93	72.00	-3	4,933	-0.06%
2021/06/29	4	72.38	7	71.89	71.90	-3	4,933	-0.06%
2021/06/28	22	72.00	21.1	72.44	72.80	1	4,940	0.02%
2021/06/25	1	70.20	10	70.20	70.20	-9	4,782	-0.19%
2021/06/24	1	69.60	0	0.00	70.00	1	4,811	0.02%
2021/06/23	11	69.60	0	0.00	69.60	11	4,879	0.23%
2021/06/22	1	69.20	0	0.00	69.60	1	4,933	0.02%
2021/06/21	0.1	68.65	4	69.10	69.10	-3.9	4,978	-0.08%
2021/06/18	0.2	70.03	0	0.00	69.00	0.2	5,103	0.00%
2021/06/17	0	0.00	1	70.00	70.60	-1	5,159	-0.02%
2021/06/16	0	0.00	1	70.00	70.00	-1	5,570	-0.02%
2021/06/15	2	70.30	0	0.00	70.20	2	5,934	0.03%
2021/06/11	0	70.40	2	70.20	70.30	-2	5,983	-0.03%
2021/06/10	2	69.85	4	70.08	70.50	-2	6,026	-0.03%
2021/06/09	1	70.00	1	69.90	69.20	0	6,028	0.00%
2021/06/08	4	70.58	1	70.30	70.80	3	6,018	0.05%
2021/06/07	5	68.30	6	68.30	68.40	-1	5,972	-0.02%
2021/06/04	1	68.20	1	67.90	68.40	0	6,017	0.00%
2021/06/03	2	67.65	3	68.50	68.30	-1	6,179	-0.02%
2021/06/02	3.1	67.81	1	67.60	68.20	2.1	6,293	0.03%
2021/05/28	1	67.10	3	67.73	68.20	-2	6,787	-0.03%
2021/05/27	3	66.27	0	0.00	66.00	3	6,957	0.04%
2021/05/26	1	67.20	1	67.10	67.30	0	6,957	0.00%
2021/05/25	0.2	67.00	1.5	66.80	66.90	-1.3	7,011	-0.02%
2021/05/21	1	64.10	0	0.00	64.50	1	7,126	0.01%
2021/05/20	1	65.60	1	65.10	64.40	0	7,215	0.00%
2021/05/19	1.4	66.06	0.1	66.80	66.60	1.3	7,194	0.02%
2021/05/18	0	0.00	1	64.60	66.50	-1	7,226	-0.01%
2021/05/17	3.1	63.42	6	63.00	62.80	-2.9	7,313	-0.04%
2021/05/14	4	66.33	2.1	66.41	66.60	1.9	7,287	0.03%
2021/05/13	3	65.10	2	65.05	65.20	1	7,294	0.01%
2021/05/12	3	66.17	2.5	64.00	64.50	0.5	7,288	0.01%
2021/05/11	4	67.75	0	68.10	67.10	4	7,276	0.05%
2021/05/10	6	71.07	8.2	70.96	71.00	-2.2	7,238	-0.03%
2021/05/07	0	0.00	1	70.50	71.00	-1	7,429	-0.01%
2021/05/06	5	71.36	2	71.80	70.60	3	7,469	0.04%
2021/05/05	2.3	71.11	1	71.10	70.40	1.3	7,787	0.02%
2021/05/04	1.4	72.34	4	69.10	71.60	-2.6	7,862	-0.03%
2021/05/03	1.3	74.66	0	0.00	73.90	1.3	7,892	0.02%
2021/04/29	0	77.70	0	0.00	77.40	0	7,910	0.00%
2021/04/28	3.2	76.78	1	77.70	78.20	2.2	7,975	0.03%
2021/04/26	0	0.00	2	76.20	76.90	-2	8,350	-0.02%
2021/04/22	4	76.25	1	75.40	75.20	3	8,655	0.03%
2021/04/21	0	0.00	3	77.50	77.50	-3	8,814	-0.03%
2021/04/20	10	77.15	5	77.10	76.60	5	8,958	0.06%
2021/04/19	0	0.00	1	77.00	77.10	-1	9,392	-0.01%
2021/04/16	1	77.80	3	77.60	77.90	-2	9,443	-0.02%
2021/04/15	1	76.10	1	75.90	76.50	0	9,484	0.00%
2021/04/14	2.4	74.88	8	75.46	75.30	-5.6	9,628	-0.06%
2021/04/13	3	76.77	5	77.00	76.40	-2	9,586	-0.02%
2021/04/12	0	0.00	10.5	78.68	77.50	-10.5	9,552	-0.11%
2021/04/09	0	0.00	6	77.63	78.00	-6	9,547	-0.06%
2021/04/08	3.3	77.67	2	77.90	77.60	1.3	9,492	0.01%
2021/04/07	9	78.10	4.3	77.70	77.80	4.8	9,452	0.05%
2021/04/06	4.8	79.37	9	78.99	79.00	-4.2	9,396	-0.04%
2021/04/01	12.4	77.75	3	77.67	78.00	9.4	9,316	0.10%
2021/03/31	1	78.30	1	78.20	77.70	0	9,285	0.00%
2021/03/30	5	77.18	8	77.71	77.80	-3	9,223	-0.03%
2021/03/29	1	77.50	0	0.00	76.70	1	9,172	0.01%
2021/03/26	9	76.62	2	76.80	76.70	7	9,239	0.08%
2021/03/25	1	76.40	3	76.30	76.10	-2	9,189	-0.02%
2021/03/24	2	75.90	0.3	75.80	75.50	1.7	9,144	0.02%
2021/03/23	1	75.80	21.2	75.79	75.80	-20.2	9,116	-0.22%
2021/03/22	25.3	74.78	1	74.70	74.70	24.3	9,009	0.27%
2021/03/19	6.2	77.82	23	78.03	76.00	-16.8	8,985	-0.19%
2021/03/18	4	75.98	10.5	76.14	77.90	-6.5	8,602	-0.08%
2021/03/17	0.4	73.70	0.5	74.10	73.50	-0.1	8,297	0.00%
2021/03/16	2	73.50	0	0.00	73.70	2	8,465	0.02%
2021/03/15	0	0.00	1	72.70	73.60	-1	8,607	-0.01%
2021/03/12	5	73.12	0	0.00	72.70	5	8,634	0.06%
2021/03/10	0.5	72.20	0	0.00	71.70	0.5	8,969	0.01%
2021/03/09	0.2	70.77	1	70.40	71.40	-0.8	8,988	-0.01%
2021/03/08	0	0.00	1	72.90	72.20	-1	8,885	-0.01%
2021/03/05	1.2	73.15	0	0.00	72.70	1.2	8,795	0.01%
2021/03/04	2.2	74.23	4	74.33	74.10	-1.8	8,709	-0.02%
2021/03/03	6.3	74.98	17	75.68	75.10	-10.7	8,584	-0.12%
2021/03/02	2	76.10	15	75.89	75.50	-13	8,370	-0.16%
2021/02/26	19	73.72	0	0.00	74.10	19	8,284	0.23%
2021/02/25	3	74.60	0	0.00	74.50	3	8,286	0.04%
2021/02/24	2	74.30	1	74.90	74.40	1	8,260	0.01%
2021/02/23	5	74.46	2	74.20	74.40	3	8,214	0.04%
2021/02/22	12	74.97	7	74.86	75.50	5	8,142	0.06%
2021/02/19	3	73.27	2	73.00	73.20	1	8,051	0.01%
2021/02/18	5	73.54	4	73.53	73.90	1	8,059	0.01%
2021/02/17	3	73.23	1	73.20	73.50	2	8,050	0.02%
2021/02/05	1	71.30	2	71.30	71.30	-1	7,963	-0.01%
2021/02/04	11	70.50	1	70.20	70.30	10	8,045	0.12%
2021/02/03	1	71.80	2	71.00	71.20	-1	8,085	-0.01%
2021/02/02	1	71.00	0	0.00	72.40	1	8,171	0.01%
2021/02/01	20	69.10	1	68.10	69.50	19	8,259	0.23%
2021/01/29	4	70.48	13	70.22	69.20	-9	8,380	-0.11%
2021/01/28	7	73.07	3	73.07	72.50	4	8,195	0.05%
2021/01/27	21	76.79	14	77.48	75.70	7	8,077	0.09%
2021/01/26	1	75.80	0	0.00	75.70	1	7,652	0.01%
2021/01/25	5	75.40	1	76.60	75.70	4	7,537	0.05%
2021/01/22	3	75.13	2	75.20	75.40	1	7,400	0.01%
2021/01/21	2	74.35	0	0.00	74.40	2	7,308	0.03%
2021/01/20	3	75.03	8	76.94	73.70	-5	7,247	-0.07%
2021/01/19	4.1	74.52	10	74.81	74.50	-5.9	6,991	-0.08%
2021/01/18	12	73.97	2	74.30	73.90	10	6,871	0.15%
2021/01/15	9	74.02	65	73.70	74.50	-56	6,733	-0.83%
2021/01/14	1	73.00	9	73.26	73.80	-8	6,597	-0.12%
2021/01/13	5	72.18	3	72.23	72.10	2	6,359	0.03%
2021/01/12	6	71.37	63	72.00	70.40	-57	6,189	-0.92%
2021/01/11	54	69.18	2	69.10	69.30	52	5,733	0.91%
2021/01/08	5	68.16	1	68.50	68.20	4	5,658	0.07%
2021/01/07	1	67.20	3	67.87	68.00	-2	5,631	-0.04%
2021/01/06	4.3	66.50	2	66.50	66.30	2.3	5,544	0.04%
2021/01/04	0	0.00	3	67.23	67.40	-3	5,549	-0.05%
2020/12/31	10	66.00	0	0.00	66.40	10	5,526	0.18%
2020/12/29	0	0.00	1	66.00	65.80	-1	5,641	-0.02%
2020/12/28	20	66.40	0	0.00	66.40	20	5,700	0.35%
2020/12/23	1	66.20	0	0.00	65.70	1	6,053	0.02%
2020/12/22	5	67.00	5	66.42	66.30	0	6,265	0.00%
2020/12/18	20	65.35	1	65.20	65.00	19	6,562	0.29%
2020/12/16	10	65.90	7	66.29	66.20	3	6,843	0.04%
2020/12/15	2	66.00	3	66.03	65.30	-1	6,937	-0.01%
2020/12/14	0.2	66.90	2	67.15	66.90	-1.8	7,196	-0.03%
2020/12/11	4	67.35	0	0.00	67.40	4	7,464	0.05%
2020/12/10	5.2	68.18	45	68.72	68.70	-39.9	7,457	-0.53%
2020/12/09	5	67.84	13	67.64	69.00	-8	7,231	-0.11%
2020/12/08	0	0.00	0.1	66.60	66.20	-0.1	7,038	0.00%
2020/12/04	26	67.06	24	67.48	67.40	2	6,886	0.03%
2020/12/03	21	66.10	0	0.00	66.20	21	6,546	0.32%
2020/12/02	30.1	65.40	6	65.48	65.80	24.1	6,477	0.37%
2020/12/01	0	0.00	11	64.18	65.20	-11	6,433	-0.17%
2020/11/30	0.1	64.30	0	0.00	64.30	0.1	6,390	0.00%
2020/11/27	0.3	64.90	0	0.00	64.70	0.3	6,320	0.00%
2020/11/26	0	0.00	1	65.30	65.00	-1	6,301	-0.02%
2020/11/25	4	66.28	1	67.20	65.40	3	6,267	0.05%
2020/11/24	0.2	65.70	6	65.77	65.80	-5.8	6,159	-0.09%
2020/11/17	0	0.00	2	65.30	65.30	-2	6,139	-0.03%
2020/11/16	0.3	64.50	0	0.00	64.70	0.3	6,165	0.00%
2020/11/12	3.3	65.82	7	65.74	65.60	-3.7	6,125	-0.06%
2020/11/11	1	65.20	11	65.01	65.00	-10	6,016	-0.17%
2020/11/10	0	0.00	2	64.40	64.90	-2	5,943	-0.03%
2020/11/09	13	64.39	3	64.17	64.20	10	5,793	0.17%
2020/11/06	0	0.00	2	63.80	64.00	-2	5,608	-0.04%
2020/11/05	0	0.00	10	62.00	61.90	-10	5,446	-0.18%
2020/11/04	20	61.90	1	61.90	62.30	19	5,425	0.35%
2020/10/29	2	62.80	1	62.80	63.00	1	5,497	0.02%
2020/10/28	0	0.00	1	63.20	62.90	-1	5,606	-0.02%
2020/10/27	0	0.00	1	62.80	62.90	-1	5,640	-0.02%
2020/10/26	1	61.70	0	0.00	61.80	1	5,717	0.02%
2020/10/23	1	62.90	0	0.00	62.80	1	5,800	0.02%
2020/10/22	3	62.63	7	62.43	62.80	-4	5,902	-0.07%
2020/10/19	0.3	61.70	1	62.00	61.50	-0.8	6,278	-0.01%
2020/10/16	2	60.95	1	61.40	61.00	1	6,454	0.02%
2020/10/14	1	61.30	0	0.00	61.20	1	6,619	0.02%
2020/10/12	0	0.00	1	62.00	62.60	-1	6,671	-0.01%
2020/10/07	1	62.40	0	0.00	62.30	1	6,683	0.01%
2020/10/06	1	63.40	4	62.55	62.60	-3	6,690	-0.04%
2020/10/05	3	62.67	1	63.20	63.50	2	6,769	0.03%
2020/09/30	7	63.80	4	63.75	63.40	3	6,793	0.04%
2020/09/29	2	63.75	3	63.50	63.80	-1	6,767	-0.01%
2020/09/28	0	0.00	4	62.45	62.30	-4	6,792	-0.06%
2020/09/25	22	64.28	26	64.49	61.70	-4	6,828	-0.06%
2020/09/24	1	63.70	13	63.80	64.50	-12	6,761	-0.18%
2020/09/23	34	64.10	45	64.27	63.70	-11	6,709	-0.16%
2020/09/22	4	62.88	23	62.95	63.10	-19	6,519	-0.29%
2020/09/21	5	62.70	11	62.62	62.40	-6	6,430	-0.09%
2020/09/18	4	62.15	5	62.16	62.10	-1	6,390	-0.02%
2020/09/17	9	61.94	14	62.02	62.10	-5	6,440	-0.08%
2020/09/16	1	59.60	70	60.01	61.00	-69	6,182	-1.12%
2020/09/15	2	57.90	2	58.50	59.00	0	5,942	0.00%
2020/09/14	0	0.00	10	57.50	57.50	-10	5,956	-0.17%
2020/09/10	0	0.00	2	57.45	57.20	-2	6,092	-0.03%
2020/09/07	0	0.00	3	57.03	57.00	-3	6,322	-0.05%
2020/09/04	1	56.00	0	0.00	56.30	1	6,437	0.02%
2020/09/03	0	0.00	1	57.10	57.00	-1	6,538	-0.02%
2020/09/01	1	55.60	6	56.00	56.20	-5	6,876	-0.07%
2020/08/27	2	57.30	1	56.60	56.90	1	7,232	0.01%
2020/08/26	0	0.00	4	56.35	57.20	-4	7,295	-0.05%
2020/08/25	3	55.30	0	0.00	55.30	3	7,306	0.04%
2020/08/24	5	54.88	0	0.00	55.00	5	7,378	0.07%
2020/08/20	12	55.03	6	55.57	55.20	6	7,528	0.08%
2020/08/19	4	57.20	1	57.70	57.00	3	7,581	0.04%
2020/08/17	2	58.35	28	58.40	58.60	-26	7,938	-0.33%
2020/08/14	6.4	57.44	0	0.00	57.70	6.4	8,121	0.08%
2020/08/12	42	57.47	0.1	57.60	57.40	41.9	8,237	0.51%
2020/08/11	23	57.79	5	58.32	57.80	18	8,324	0.22%
2020/08/07	5	58.22	0	0.00	58.30	5	8,783	0.06%
2020/08/05	1	59.30	0	0.00	59.10	1	9,043	0.01%
2020/08/04	0	0.00	1	59.00	59.00	-1	9,170	-0.01%
2020/08/03	16	58.38	1	58.30	58.20	15	9,516	0.16%
2020/07/31	1	59.90	2	59.95	59.90	-1	9,528	-0.01%
2020/07/30	7	60.13	15	60.06	60.30	-8	9,559	-0.08%
2020/07/29	4	58.20	4	58.20	58.70	0	9,761	0.00%
2020/07/28	17	57.62	34	57.45	56.70	-17	10,312	-0.16%
2020/07/24	3	59.30	2	59.55	59.10	1	10,314	0.01%
2020/07/23	26	60.12	2	61.50	60.20	24	10,247	0.23%
2020/07/22	17	64.89	3	64.87	65.40	14	10,050	0.14%
2020/07/21	8	64.38	0	0.00	64.30	8	9,878	0.08%
2020/07/20	3.3	64.44	0	0.00	64.10	3.3	9,873	0.03%
2020/07/17	9	65.28	1	66.00	65.30	8	9,864	0.08%
2020/07/15	0.1	65.80	0	0.00	65.70	0.1	10,334	0.00%
2020/07/14	3	65.87	0	0.00	65.70	3	10,418	0.03%
2020/07/13	2	65.45	15	65.50	65.80	-13	10,395	-0.13%
2020/07/10	2.3	65.31	15	65.37	65.10	-12.7	10,466	-0.12%
2020/07/09	2.6	67.02	11	66.98	66.90	-8.4	10,336	-0.08%
2020/07/08	1	67.50	1	66.90	67.60	0	10,258	0.00%
2020/07/07	4	67.38	8	66.85	66.70	-4	10,186	-0.04%
2020/07/06	1	67.70	6	67.62	68.00	-5	10,039	-0.05%
2020/07/03	10	66.76	22	66.36	66.90	-12	9,910	-0.12%
2020/07/02	2	65.45	5	65.36	65.90	-3	9,817	-0.03%
2020/07/01	1	64.10	0	0.00	64.30	1	9,704	0.01%
2020/06/30	0	0.00	1	64.30	64.30	-1	9,635	-0.01%
2020/06/29	0	0.00	27	64.04	64.20	-27	9,556	-0.28%
2020/06/24	10	64.00	34	63.97	64.00	-24	9,483	-0.25%
2020/06/23	0	0.00	5	63.00	63.10	-5	9,367	-0.05%
2020/06/22	1.2	63.00	6	62.67	62.90	-4.8	9,351	-0.05%
2020/06/19	6	62.18	18	62.80	62.90	-12	9,352	-0.13%
2020/06/18	3	61.93	4	62.08	62.30	-1	9,280	-0.01%
2020/06/17	1	61.80	30	61.70	61.70	-29	9,204	-0.32%
2020/06/16	3	61.83	6	61.80	61.90	-3	9,236	-0.03%
2020/06/15	6	61.35	0	0.00	61.00	6	9,285	0.06%
2020/06/12	0	0.00	6	60.23	61.00	-6	9,248	-0.06%
2020/06/11	2	61.65	5	62.00	60.70	-3	9,251	-0.03%
2020/06/10	41	61.45	3	62.00	62.00	38	9,156	0.42%
2020/06/09	10	62.24	4	62.60	61.90	6	9,132	0.07%
2020/06/08	2	63.10	59	62.96	63.10	-57	9,098	-0.63%
2020/06/05	4	62.40	9	62.52	62.80	-5	8,902	-0.06%
2020/06/04	9.2	61.50	2	61.55	61.50	7.2	8,719	0.08%
2020/06/03	13	61.29	1	61.50	61.40	12	8,688	0.14%
2020/06/02	56	61.26	2	61.20	61.30	54	8,577	0.63%
2020/06/01	4.2	61.61	56	61.58	61.70	-51.8	8,496	-0.61%
2020/05/29	2	61.40	0	0.00	61.40	2	8,429	0.02%
2020/05/28	61	61.03	63	61.59	60.90	-2	8,383	-0.02%
2020/05/27	15	61.05	6	61.03	61.40	9	8,324	0.11%
2020/05/26	5	61.20	10	61.04	61.10	-5	8,290	-0.06%
2020/05/25	53	60.04	6	60.03	60.70	47	8,155	0.58%
2020/05/22	8	60.53	123	60.55	60.20	-115	8,059	-1.43%	大賣/鉅額交易
2020/05/21	8	59.00	3	59.67	59.70	5	7,789	0.06%
2020/05/20	0	0.00	1	58.50	58.40	-1	7,631	-0.01%
2020/05/19	51	58.90	52	58.73	58.80	-1	7,618	-0.01%
2020/05/15	20	59.14	5	59.26	58.90	15	7,552	0.20%
2020/05/14	61	59.29	12	59.58	58.10	49	7,383	0.66%
2020/05/13	46.2	60.66	1	60.60	60.80	45.2	7,110	0.64%
2020/05/12	0	0.00	5	61.30	61.30	-5	6,963	-0.07%
2020/05/11	2	61.60	66	61.60	61.40	-64	6,866	-0.93%
2020/05/08	6.2	61.26	26	61.03	60.80	-19.8	6,743	-0.29%
2020/05/07	3	59.33	52	59.20	59.50	-49	6,377	-0.77%
2020/05/06	2	59.15	7	59.29	59.00	-5	6,287	-0.08%
2020/05/05	11	58.53	27	58.49	59.20	-16	6,175	-0.26%
2020/05/04	71	58.55	195	58.92	59.00	-124	5,859	-2.12%	大賣/鉅額交易
2020/04/30	30	55.72	12	54.91	56.60	18	5,207	0.35%
2020/04/29	1.2	54.00	0	0.00	54.20	1.2	5,088	0.02%
2020/04/28	10	54.00	0	0.00	54.00	10	5,101	0.20%
2020/04/27	0	0.00	4	53.83	54.10	-4	5,143	-0.08%
2020/04/24	0	0.00	1	52.50	53.00	-1	5,093	-0.02%
2020/04/23	10	53.20	2	53.30	52.60	8	5,093	0.16%
2020/04/22	105	52.86	1	52.10	52.60	104	5,010	2.08%	大買/鉅額交易
2020/04/21	13	54.55	16	54.60	53.10	-3	4,869	-0.06%
2020/04/20	27	58.06	19	57.44	57.30	8	4,575	0.17%
2020/04/17	6	55.47	3	54.50	56.00	3	4,292	0.07%
2020/04/16	0	0.00	1	53.70	54.40	-1	4,181	-0.02%
2020/04/15	7	54.47	3	54.17	53.80	4	4,173	0.10%
2020/04/14	2.2	54.36	0	0.00	54.20	2.2	4,077	0.05%
2020/04/13	3.2	53.50	2	54.00	53.60	1.2	4,114	0.03%
2020/04/10	2	52.80	0	0.00	53.00	2	4,166	0.05%
2020/04/08	2	53.20	2	53.80	53.60	0	4,296	0.00%
2020/04/07	3	52.03	3	52.63	52.60	0	4,269	0.00%
2020/04/06	0	0.00	2	50.50	50.60	-2	4,187	-0.05%
2020/04/01	2	49.90	0	0.00	50.10	2	4,187	0.05%
2020/03/31	10	49.80	0	0.00	49.50	10	4,200	0.24%
2020/03/27	0	0.00	3	51.90	50.50	-3	4,142	-0.07%
2020/03/26	4	50.29	2	49.48	50.50	2	4,083	0.05%
2020/03/25	1	49.10	6	49.62	49.40	-5	4,059	-0.12%
2020/03/24	6	46.36	1	46.90	46.75	5	4,033	0.12%
2020/03/23	1	46.10	150	43.26	44.85	-149	4,126	-3.61%	大賣/鉅額交易
2020/03/20	12	47.95	5	47.60	45.85	7	4,202	0.17%
2020/03/19	2	46.60	11	48.28	45.10	-9	4,310	-0.21%
2020/03/17	4	51.33	1	51.60	51.00	3	4,312	0.07%
2020/03/16	5	54.00	2	54.10	53.60	3	4,319	0.07%
2020/03/13	2	51.80	2	52.30	54.60	0	4,334	0.00%
2020/03/12	5	55.38	4	55.30	54.70	1	4,346	0.02%
2020/03/10	50	57.55	0	0.00	57.70	50	4,610	1.08%
2020/03/09	0	0.00	1	58.00	57.60	-1	4,873	-0.02%
2020/03/05	0	0.00	3	59.83	59.80	-3	4,914	-0.06%
2020/03/03	2	59.05	0	0.00	58.70	2	5,164	0.04%
2020/03/02	59	58.18	50	58.80	58.20	9	5,453	0.17%
2020/02/27	3	59.10	1	58.80	58.50	2	5,706	0.04%
2020/02/26	10	59.50	0	0.00	59.30	10	5,731	0.17%
2020/02/25	3	59.57	8	59.18	59.90	-5	5,712	-0.09%
2020/02/24	0	0.00	1	60.00	59.60	-1	5,713	-0.02%
2020/02/21	30	60.13	0	0.00	60.00	30	5,704	0.53%
2020/02/20	12	60.36	0	0.00	60.40	12	5,729	0.21%
2020/02/19	2	60.40	2.7	60.51	60.30	-0.7	5,715	-0.01%
2020/02/18	12	60.88	3	60.33	60.50	9	5,718	0.16%
2020/02/17	100	61.29	1	61.30	61.10	99	5,721	1.73%
2020/02/14	1	61.70	1	61.90	61.70	0	5,692	0.00%
2020/02/13	0	0.00	1	61.00	61.00	-1	5,677	-0.02%
2020/02/12	3	62.20	0	0.00	62.00	3	5,655	0.05%
2020/02/11	0	0.00	8	61.20	61.50	-8	5,653	-0.14%
2020/02/10	1	59.70	57	59.89	60.00	-56	5,684	-0.99%
2020/02/07	11	60.41	0	0.00	60.60	11	5,717	0.19%
2020/02/05	10	60.80	3	60.50	60.70	7	5,954	0.12%
2020/02/04	6	60.35	4	60.48	60.80	2	6,003	0.03%
2020/01/31	52	60.10	0	0.00	60.60	52	6,006	0.87%
2020/01/30	50	61.22	1	61.30	60.30	49	6,060	0.81%
2020/01/20	1	65.30	0	0.00	65.60	1	5,989	0.02%
2020/01/17	20	65.60	0	0.00	65.70	20	6,026	0.33%
2020/01/16	30	65.70	0	0.00	65.80	30	6,075	0.49%
2020/01/15	1	66.70	3	66.73	66.60	-2	6,115	-0.03%
2020/01/14	30	66.50	10	66.60	66.50	20	6,184	0.32%
2020/01/13	2	66.30	2	66.70	66.10	0	6,246	0.00%
2020/01/10	21	65.20	3	65.10	64.90	18	6,333	0.28%
2020/01/09	4	65.18	1	64.90	65.50	3	6,358	0.05%
2020/01/08	2	63.95	1	63.70	64.00	1	6,401	0.02%
2020/01/07	6	64.48	4	64.00	64.30	2	6,423	0.03%
2020/01/06	1	64.90	0	0.00	64.80	1	6,394	0.02%
2020/01/03	2	67.15	2	68.95	67.20	0	6,405	0.00%
2020/01/02	1	68.10	4	68.20	68.40	-3	6,381	-0.05%
2019/12/31	2	67.35	3	67.47	67.20	-1	6,322	-0.02%
2019/12/30	2	67.60	0	0.00	67.40	2	6,351	0.03%
2019/12/27	4.3	67.47	0	0.00	67.70	4.3	6,366	0.07%
2019/12/26	5	66.90	3	67.17	67.20	2	6,365	0.03%
2019/12/25	3.2	66.43	0	0.00	66.70	3.2	6,378	0.05%
2019/12/24	0	0.00	2	66.00	65.70	-2	6,444	-0.03%
2019/12/23	0.2	66.20	1	66.30	66.20	-0.8	6,485	-0.01%
2019/12/20	3	67.10	3	66.60	66.80	0	6,508	0.00%
2019/12/19	3	67.40	15	67.10	67.30	-12	6,508	-0.18%
2019/12/18	5	68.40	13	67.83	67.50	-8	6,518	-0.12%
2019/12/17	0	0.00	7	67.03	67.20	-7	6,526	-0.11%
2019/12/16	8	67.51	10	67.69	66.40	-2	6,471	-0.03%
2019/12/13	1	65.20	8	65.11	66.10	-7	6,351	-0.11%
2019/12/12	1	65.40	1	65.69	65.30	0	6,471	0.00%
2019/12/11	8	65.30	0.2	65.50	65.80	7.8	6,678	0.12%
2019/12/10	6	66.18	1	65.80	66.10	5	6,612	0.08%
2019/12/09	2	65.80	4	65.62	66.10	-2	6,643	-0.03%
2019/12/06	1	65.40	2	65.20	65.00	-1	6,611	-0.02%
2019/12/05	2	65.70	7	65.57	65.50	-5	6,614	-0.08%
2019/12/04	3	63.67	8	63.73	63.90	-5	6,409	-0.08%
2019/12/03	5	62.10	10	62.60	62.50	-5	6,279	-0.08%
2019/11/29	26	63.10	23	62.72	62.80	3	6,357	0.05%
2019/11/28	3	62.97	5	63.18	63.40	-2	6,317	-0.03%
2019/11/27	9	61.51	15	62.55	62.60	-6	6,228	-0.10%
2019/11/26	17	62.65	9	62.72	62.30	8	5,915	0.14%
2019/11/25	1	61.90	53	61.62	61.90	-52	5,640	-0.92%
2019/11/20	30	60.30	0	0.00	60.30	30	5,715	0.52%
2019/11/19	24	61.13	21	60.71	60.60	3	5,754	0.05%
2019/11/18	5	61.90	51	61.80	61.80	-46	5,727	-0.80%
2019/11/15	0	0.00	50	61.10	61.50	-50	5,763	-0.87%
2019/11/14	41.3	60.12	3	60.00	60.00	38.3	5,750	0.67%
2019/11/13	1	60.40	0	0.00	60.40	1	5,748	0.02%
2019/11/12	1	60.30	0	0.00	60.30	1	5,779	0.02%
2019/11/11	11	60.28	0	0.00	60.10	11	5,816	0.19%
2019/11/08	1	61.10	1	61.50	61.10	0	5,824	0.00%
2019/11/07	47	60.75	1	60.70	60.70	46	5,840	0.79%
2019/11/06	11	61.57	0	0.00	61.60	11	5,802	0.19%
2019/11/05	3	62.70	2	62.40	62.20	1	5,800	0.02%
2019/11/04	8	62.55	55	62.51	62.60	-47	5,761	-0.82%
2019/11/01	20	61.40	12	61.08	61.10	8	5,616	0.14%
2019/10/31	0	0.00	1	61.00	60.40	-1	5,729	-0.02%
2019/10/30	30	60.30	1	60.00	60.70	29	5,858	0.49%
2019/10/29	30	59.93	2	61.19	59.90	28	5,913	0.47%
2019/10/28	4	61.33	1	61.60	61.20	3	5,865	0.05%
2019/10/25	0	0.00	7	61.43	61.20	-7	5,863	-0.12%
2019/10/24	6	62.02	3	61.87	62.00	3	5,906	0.05%
2019/10/23	2	61.00	102	60.90	61.10	-100	5,934	-1.69%	大賣/
2019/10/22	0	0.00	21	60.62	60.30	-21	5,994	-0.35%
2019/10/21	19	59.73	101	60.35	60.60	-82	6,022	-1.36%	大賣/
2019/10/18	4	59.48	1	59.50	59.60	3	6,050	0.05%
2019/10/17	6	58.47	4	58.20	58.50	2	6,041	0.03%
2019/10/16	3	58.20	0	0.00	57.50	3	6,184	0.05%
2019/10/15	1	58.20	1	57.80	57.70	0	6,207	0.00%
2019/10/14	0	0.00	1	57.40	57.30	-1	6,316	-0.02%
2019/10/09	1	56.90	0	0.00	57.00	1	6,355	0.02%
2019/10/04	0	0.00	1	59.20	59.20	-1	6,556	-0.02%
2019/10/03	0	0.00	2	59.15	58.90	-2	6,588	-0.03%
2019/10/02	1	59.00	0	0.00	59.20	1	6,596	0.02%
2019/10/01	1	58.10	1	58.10	58.40	0	6,620	0.00%
2019/09/27	0	0.00	11	57.55	57.50	-11	6,683	-0.16%
2019/09/26	5	58.50	0	0.00	58.10	5	6,755	0.07%
2019/09/25	1	58.40	0	0.00	58.40	1	6,888	0.01%
2019/09/20	86	58.85	0	0.00	58.50	86	7,282	1.18%
2019/09/19	1	59.90	0	0.00	59.80	1	7,180	0.01%
2019/09/18	21	59.69	19	59.72	59.70	2	7,220	0.03%
2019/09/17	51	59.78	18	59.65	59.50	33	7,192	0.46%
2019/09/16	59	61.23	12	61.70	61.00	47	7,126	0.66%
2019/09/12	1	64.00	0	0.00	63.40	1	7,180	0.01%
2019/09/11	12	62.88	1	63.30	63.50	11	7,329	0.15%
2019/09/09	13	64.08	2	64.10	63.20	11	7,261	0.15%
2019/09/06	3	64.90	1	65.00	64.30	2	7,277	0.03%
2019/09/05	19	64.65	35	64.71	64.10	-16	7,245	-0.22%
2019/09/04	2	63.60	2	63.70	63.80	0	7,168	0.00%
2019/09/03	2	63.55	1	64.20	63.40	1	7,294	0.01%
2019/09/02	7	62.99	0	0.00	62.80	7	7,328	0.10%
2019/08/30	0	0.00	2	62.45	62.60	-2	7,377	-0.03%
2019/08/29	1	61.10	0	0.00	61.20	1	7,448	0.01%
2019/08/28	0	0.00	1	60.80	60.90	-1	7,596	-0.01%
2019/08/27	0	0.00	20	61.00	60.50	-20	7,664	-0.26%
2019/08/26	1	60.60	10	60.70	60.60	-9	7,810	-0.12%
2019/08/22	2	62.30	1	61.90	61.90	1	7,863	0.01%
2019/08/21	0	0.00	1	62.40	62.20	-1	7,882	-0.01%
2019/08/20	2	63.20	0	0.00	62.50	2	8,046	0.02%
2019/08/19	2	62.90	2	63.00	63.20	0	8,193	0.00%
2019/08/16	2	62.25	1	62.00	62.00	1	8,637	0.01%
2019/08/13	0	0.00	1	61.90	61.60	-1	9,115	-0.01%
2019/08/12	0	0.00	2	62.70	62.50	-2	9,207	-0.02%
2019/08/08	0	0.00	5	62.60	62.40	-5	9,224	-0.05%
2019/08/07	32	62.09	10	61.70	61.80	22	9,268	0.24%
2019/08/06	6	59.63	3	60.50	61.20	3	9,323	0.03%
2019/08/05	5	60.70	1	60.70	61.10	4	9,370	0.04%
2019/08/02	7	61.16	2	60.80	60.80	5	9,463	0.05%
2019/07/30	1	63.50	1	64.00	63.30	0	9,468	0.00%
2019/07/29	2	65.15	1	65.00	64.80	1	9,725	0.01%
2019/07/26	1	64.70	3	64.47	64.60	-2	10,007	-0.02%
2019/07/25	4	64.70	1	64.60	64.70	3	10,123	0.03%
2019/07/24	13	67.19	2	67.40	67.30	11	10,078	0.11%
2019/07/23	1	67.10	3	67.27	67.50	-2	9,997	-0.02%
2019/07/22	6.2	67.16	2	67.15	67.30	4.2	10,012	0.04%
2019/07/19	10	65.90	3	66.47	66.40	7	10,063	0.07%
2019/07/18	2	65.35	1	66.60	65.10	1	10,122	0.01%
2019/07/17	2	66.50	3	66.60	67.00	-1	10,026	-0.01%
2019/07/16	8	67.36	4	67.08	67.00	4	10,032	0.04%
2019/07/15	1	65.50	0	0.00	66.00	1	9,885	0.01%
2019/07/11	12	66.31	3	65.70	65.50	9	9,976	0.09%
2019/07/10	0	0.00	51	65.09	64.80	-51	9,919	-0.51%
2019/07/09	2	64.50	1	64.70	64.70	1	9,934	0.01%
2019/07/04	71	64.74	1	64.80	64.80	70	10,070	0.70%
2019/07/03	1	65.10	51	64.31	64.60	-50	10,040	-0.50%
2019/07/02	6	64.97	6	65.42	65.60	0	9,969	0.00%
2019/07/01	27	64.60	7	64.29	64.90	20	9,925	0.20%
2019/06/28	32	60.51	1	60.50	60.50	31	9,612	0.32%
2019/06/27	1	61.70	1	61.50	61.50	0	9,646	0.00%
2019/06/25	1	60.20	6	59.98	60.40	-5	9,666	-0.05%
2019/06/24	2	61.10	2	61.10	61.10	0	9,635	0.00%
2019/06/21	11	61.63	9	62.07	60.80	2	9,674	0.02%
2019/06/20	9	61.20	18	60.55	61.80	-9	9,584	-0.09%
2019/06/19	16	58.64	14	58.86	59.20	2	9,430	0.02%
2019/06/18	2	57.40	0	0.00	57.00	2	9,376	0.02%
2019/06/17	5	57.00	8	56.46	57.00	-3	9,591	-0.03%
2019/06/12	6	57.90	0	0.00	58.00	6	9,981	0.06%
2019/06/11	5	58.16	1	58.60	57.30	4	9,965	0.04%
2019/06/10	5	56.00	0	0.00	57.60	5	9,804	0.05%
2019/06/06	5	55.00	0	0.00	55.10	5	9,743	0.05%
2019/06/05	1	56.60	101	56.60	56.60	-100	9,652	-1.04%	大賣/
2019/06/04	1	56.70	1	56.70	55.80	0	9,555	0.00%
2019/06/03	8	57.44	3	57.57	57.30	5	9,476	0.05%
2019/05/31	1	56.60	3	57.23	58.30	-2	9,479	-0.02%
2019/05/30	2	56.25	1	56.00	56.00	1	9,417	0.01%
2019/05/29	21	54.45	30	54.90	55.10	-9	9,420	-0.10%
2019/05/28	0	0.00	1	55.10	54.60	-1	9,400	-0.01%
2019/05/27	3	54.83	2	54.45	54.70	1	9,378	0.01%
2019/05/24	83	55.79	2	55.75	55.60	81	9,242	0.88%
2019/05/23	28	56.08	3	56.73	55.60	25	9,259	0.27%
2019/05/22	13	62.82	1	61.60	61.60	12	8,835	0.14%
2019/05/21	3	61.93	0	0.00	62.70	3	8,704	0.03%
2019/05/20	2	63.70	9	64.21	63.00	-7	8,563	-0.08%
2019/05/17	4	64.88	1	65.40	64.80	3	8,522	0.04%
2019/05/16	1	68.50	10	68.20	67.30	-9	8,512	-0.11%
2019/05/15	0	0.00	2	69.10	68.80	-2	8,547	-0.02%
2019/05/14	0	0.00	9	66.87	68.20	-9	8,587	-0.10%
2019/05/13	5	67.94	7	68.40	67.60	-2	8,553	-0.02%
2019/05/10	2	69.30	12	69.77	70.30	-10	8,577	-0.12%
2019/05/09	0	0.00	2	71.10	71.70	-2	8,565	-0.02%
2019/05/08	1	72.00	6	72.50	72.10	-5	8,627	-0.06%
2019/05/07	12	73.51	7	73.57	73.00	5	8,588	0.06%
2019/05/06	34	71.04	8	71.79	72.10	26	8,464	0.31%
2019/05/03	10	72.88	17	72.75	72.70	-7	8,301	-0.08%
2019/05/02	0.1	71.10	11	72.20	71.30	-10.9	8,258	-0.13%
2019/04/30	3.1	69.72	0	0.00	70.00	3.1	8,171	0.04%
2019/04/29	11.2	70.19	1	70.10	70.10	10.2	8,247	0.12%
2019/04/26	0	0.00	3	72.20	71.30	-3	8,221	-0.04%
2019/04/25	6	72.07	1	73.30	72.50	5	8,158	0.06%
2019/04/24	4	71.55	0	0.00	71.20	4	8,092	0.05%
2019/04/23	0.2	70.30	0	0.00	70.30	0.2	8,014	0.00%
2019/04/19	1	69.40	0	0.00	69.60	1	7,859	0.01%
2019/04/18	0	0.00	2	70.40	69.40	-2	7,908	-0.03%
2019/04/17	4.2	71.22	11	71.60	71.50	-6.8	7,871	-0.09%
2019/04/16	0	0.00	1	70.50	71.00	-1	7,812	-0.01%
2019/04/15	13	68.41	1	69.00	69.00	12	7,722	0.16%
2019/04/12	13	69.90	1	69.30	69.20	12	7,806	0.15%
2019/04/11	1	72.00	0	0.00	72.10	1	7,751	0.01%
2019/04/10	1	71.40	1	71.40	72.00	0	7,716	0.00%
2019/04/09	0	0.00	2	72.45	72.20	-2	7,665	-0.03%
2019/04/08	1	73.50	2	73.10	73.10	-1	7,654	-0.01%
2019/04/03	5	73.68	0	0.00	73.50	5	7,618	0.07%
2019/04/02	0	0.00	1	73.20	72.00	-1	7,558	-0.01%
2019/04/01	1	72.50	0	0.00	72.50	1	7,552	0.01%
2019/03/29	1	70.80	0	0.00	71.00	1	7,477	0.01%
2019/03/28	1	70.80	1	71.30	70.60	0	7,486	0.00%
2019/03/27	0	0.00	1	71.60	71.10	-1	7,489	-0.01%
2019/03/26	2	71.25	0	0.00	71.00	2	7,478	0.03%
2019/03/25	2	70.75	1	70.90	71.20	1	7,445	0.01%
2019/03/22	0	0.00	2	72.30	72.30	-2	7,390	-0.03%
2019/03/21	2	75.80	0	0.00	75.00	2	7,272	0.03%
2019/03/20	79	75.70	11	76.30	75.50	68	7,225	0.94%
2019/03/19	20	74.84	21	74.80	75.30	-1	7,156	-0.01%
2019/03/18	1	69.30	10	69.80	70.00	-9	6,847	-0.13%
2019/03/15	1	69.20	6	69.83	69.10	-5	6,800	-0.07%
2019/03/14	0	0.00	8	69.10	69.00	-8	6,800	-0.12%
2019/03/12	1	69.10	4	68.90	68.20	-3	7,133	-0.04%
2019/03/11	1	67.90	0	0.00	68.20	1	7,398	0.01%
2019/03/08	13	67.68	1	67.70	67.50	12	7,518	0.16%
2019/03/06	3	68.60	0	0.00	68.00	3	7,654	0.04%
2019/03/05	0	0.00	4	68.60	68.20	-4	7,669	-0.05%
2019/03/04	6	68.00	1	67.50	67.20	5	7,760	0.06%
2019/02/26	2	67.20	5	67.40	67.20	-3	7,679	-0.04%
2019/02/25	5	68.00	8	68.03	68.10	-3	7,671	-0.04%
2019/02/22	9	68.23	3	68.53	67.80	6	7,692	0.08%
2019/02/21	7	66.56	1	66.40	66.90	6	7,593	0.08%
2019/02/20	2	65.90	0	0.00	66.00	2	7,611	0.03%
2019/02/18	1	66.80	4	68.23	66.80	-3	7,680	-0.04%
2019/02/15	1	68.30	0	0.00	68.50	1	7,661	0.01%
2019/02/14	0	0.00	3	68.17	68.00	-3	7,634	-0.04%
2019/02/13	11	66.45	0	0.00	67.00	11	7,649	0.14%
2019/02/11	1	67.70	0.2	67.80	67.80	0.8	7,714	0.01%
2019/01/30	1.2	66.17	2	65.95	66.00	-0.8	7,873	-0.01%
2019/01/29	2	64.70	4	64.93	65.40	-2	7,934	-0.03%
2019/01/25	35	63.22	37	63.40	63.40	-2	8,103	-0.02%
2019/01/24	3	63.40	3	63.33	63.90	0	8,265	0.00%
2019/01/23	5	61.54	4	61.50	61.70	1	8,199	0.01%
2019/01/22	5	64.72	7	64.97	65.10	-2	7,988	-0.03%
2019/01/21	1	64.40	2	64.55	64.30	-1	7,936	-0.01%
2019/01/18	0	0.00	3	62.70	62.70	-3	7,898	-0.04%
2019/01/17	1	64.00	7	62.89	61.80	-6	7,972	-0.08%
2019/01/16	0	0.00	5	63.06	63.50	-5	7,960	-0.06%
2019/01/15	2	62.20	3	62.07	62.30	-1	7,913	-0.01%
2019/01/10	8	60.78	12.2	60.99	61.40	-4.2	7,984	-0.05%
2019/01/09	3	59.10	10	60.20	60.30	-7	8,001	-0.09%
2019/01/08	0	0.00	1	58.20	58.00	-1	7,992	-0.01%
2019/01/07	1.1	57.62	1	58.10	57.50	0.1	7,979	0.00%
2019/01/04	23	56.56	14	56.82	56.40	9	8,016	0.11%
2019/01/03	10	60.10	10	60.10	59.80	0	8,023	0.00%
2019/01/02	0	0.00	26	62.28	61.90	-26	7,968	-0.33%
2018/12/27	11	62.20	1	61.90	61.80	10	8,236	0.12%
2018/12/26	2	60.70	1	61.50	60.80	1	8,213	0.01%
2018/12/25	2	61.40	22	59.92	60.10	-20	8,312	-0.24%
2018/12/24	23	63.03	0	0.00	62.30	23	8,307	0.28%
2018/12/20	0	0.00	5	60.60	60.90	-5	8,558	-0.06%
2018/12/19	5	61.50	1	61.50	60.80	4	8,554	0.05%
2018/12/18	4	61.10	3	60.67	61.30	1	8,578	0.01%
2018/12/14	1	60.60	1	60.30	60.60	0	8,772	0.00%
2018/12/13	3	61.97	0	0.00	61.50	3	8,770	0.03%
2018/12/12	3	62.60	3	63.10	62.00	0	8,743	0.00%
2018/12/11	2	60.95	2	60.85	61.50	0	8,564	0.00%
2018/12/10	1	58.50	2	59.75	60.00	-1	8,563	-0.01%
2018/12/07	1	59.20	0	0.00	59.10	1	8,575	0.01%
2018/12/06	21	59.98	1	57.90	58.20	20	8,607	0.23%
2018/12/05	2	63.50	1	62.50	62.60	1	8,527	0.01%
2018/12/04	3	63.73	42	62.52	63.10	-39	8,441	-0.46%
2018/12/03	20	61.10	15	61.40	61.00	5	8,220	0.06%
2018/11/30	1	60.10	27	60.00	59.50	-26	8,169	-0.32%
2018/11/29	25	59.60	20	61.00	59.90	5	8,257	0.06%
2018/11/28	24	58.46	3	58.37	59.00	21	8,210	0.26%
2018/11/27	12	57.88	46	57.99	58.20	-34	8,238	-0.41%
2018/11/26	2	55.55	2	55.60	55.50	0	8,183	0.00%
2018/11/22	2	55.15	1	54.50	54.50	1	8,620	0.01%
2018/11/21	1	54.90	0	0.00	55.10	1	8,614	0.01%
2018/11/20	0	0.00	12	54.48	55.80	-12	8,547	-0.14%
2018/11/19	1	54.10	0	0.00	54.10	1	8,406	0.01%
2018/11/16	2	55.75	1	54.80	54.80	1	8,349	0.01%
2018/11/15	22	55.38	9	55.39	55.90	13	8,243	0.16%
2018/11/14	4	53.70	0	0.00	53.50	4	8,119	0.05%
2018/11/12	1	54.90	0	0.00	54.10	1	8,012	0.01%
2018/11/09	3	54.63	6	54.58	54.60	-3	7,979	-0.04%
2018/11/08	29	54.84	13	54.39	53.80	16	7,904	0.20%
2018/11/07	24	54.99	8	54.93	54.80	16	7,787	0.21%
2018/11/06	27	58.06	14	58.41	56.10	13	7,650	0.17%
2018/11/05	15	60.93	11	61.15	59.30	4	7,507	0.05%
2018/11/02	15	60.52	9	60.87	61.40	6	7,391	0.08%
2018/11/01	1	59.50	7	60.06	61.10	-6	7,228	-0.08%
2018/10/31	5	57.58	5	58.16	56.80	0	6,983	0.00%
2018/10/30	2	56.85	11	56.89	56.50	-9	6,977	-0.13%
2018/10/29	2	53.00	18	55.06	55.30	-16	6,984	-0.23%
2018/10/26	10	52.10	0	0.00	52.80	10	6,996	0.14%
2018/10/25	2	55.60	3	54.17	53.70	-1	6,943	-0.01%
2018/10/24	4	58.58	2	59.10	58.00	2	6,925	0.03%
2018/10/23	25	58.59	30	57.97	58.00	-5	6,891	-0.07%
2018/10/22	1	58.90	36	58.25	59.70	-35	6,896	-0.51%
2018/10/19	4	56.28	0	0.00	56.30	4	6,825	0.06%
2018/10/18	31	56.68	12	56.71	57.20	19	6,855	0.28%
2018/10/17	24	56.29	23	57.47	56.80	1	6,934	0.01%
2018/10/16	0	0.00	1	54.80	54.80	-1	6,906	-0.01%
2018/10/15	1	55.50	0	0.00	55.20	1	6,948	0.01%
2018/10/12	4	56.08	0	0.00	56.60	4	7,000	0.06%
2018/10/11	1	53.90	22	51.65	54.10	-21	7,002	-0.30%
2018/10/09	21	54.34	7	53.94	54.40	14	6,935	0.20%
2018/10/08	4	53.80	0	0.00	55.00	4	7,013	0.06%
2018/10/05	0	0.00	12	54.05	55.10	-12	7,012	-0.17%
2018/10/03	4	59.40	0	0.00	58.80	4	7,203	0.06%
2018/10/02	4	60.83	0	0.00	61.20	4	7,209	0.06%
2018/10/01	19	60.56	0	0.00	60.70	19	7,363	0.26%
2018/09/28	1	59.60	4	58.98	59.00	-3	7,398	-0.04%
2018/09/27	1	59.40	1	59.00	59.00	0	7,422	0.00%
2018/09/26	1	61.40	0	0.00	61.20	1	7,261	0.01%
2018/09/21	0	0.00	5	60.58	61.00	-5	7,262	-0.07%
2018/09/20	5	60.10	0	0.00	61.00	5	7,221	0.07%
2018/09/18	1	64.30	16	64.30	64.20	-15	7,138	-0.21%
2018/09/17	1	65.70	0	0.00	65.90	1	7,262	0.01%
2018/09/14	5	66.10	2	66.05	65.80	3	7,265	0.04%
2018/09/13	1	65.00	1	65.10	65.60	0	7,211	0.00%
2018/09/12	8	66.04	3	65.80	65.20	5	7,151	0.07%
2018/09/11	1	67.70	2	67.20	67.50	-1	7,060	-0.01%
2018/09/10	3	66.77	5	66.18	66.00	-2	6,972	-0.03%
2018/09/07	1	68.00	3	68.53	68.40	-2	6,897	-0.03%
2018/09/06	11	69.62	20	69.36	70.20	-9	6,824	-0.13%
2018/09/05	2	70.70	5	69.40	70.00	-3	6,777	-0.04%
2018/09/04	14	70.13	3	70.43	70.30	11	6,672	0.16%
2018/08/31	18	69.41	13	69.94	70.30	5	6,509	0.08%
2018/08/30	8	69.71	2	69.25	68.80	6	6,386	0.09%
2018/08/29	0	0.00	4	67.35	67.90	-4	6,219	-0.06%
2018/08/28	1	64.80	0	0.00	64.80	1	6,063	0.02%
2018/08/27	2	64.50	1	64.00	64.00	1	6,052	0.02%
2018/08/24	0	0.00	1	64.30	64.40	-1	6,091	-0.02%
2018/08/23	1	64.30	1	64.70	64.50	0	6,137	0.00%
2018/08/21	0	0.00	1	64.30	64.10	-1	6,385	-0.02%
2018/08/20	3	63.07	0	0.00	63.10	3	6,436	0.05%
2018/08/17	1	64.00	0	0.00	64.00	1	6,465	0.02%
2018/08/15	0	0.00	1	63.10	63.30	-1	6,466	-0.02%
2018/08/14	1	64.50	0	0.00	64.50	1	6,455	0.02%
2018/08/10	1	66.10	1	66.30	66.90	0	6,285	0.00%
2018/08/09	1	66.00	1	67.00	66.00	0	6,275	0.00%
2018/08/08	2	66.60	1.1	66.27	65.80	0.9	6,234	0.01%
2018/08/07	1	67.00	1	67.40	67.00	0	6,244	0.00%
2018/08/06	3	68.17	2	68.35	67.90	1	6,283	0.02%
2018/08/03	1	66.00	1	66.90	66.90	0	6,323	0.00%
2018/08/02	6	64.90	2	65.15	65.00	4	6,316	0.06%
2018/08/01	1	66.80	6	66.30	65.90	-5	6,320	-0.08%
2018/07/31	11	65.96	0	0.00	65.80	11	6,390	0.17%
2018/07/30	10	67.00	1	66.40	66.30	9	6,429	0.14%
2018/07/26	0	0.00	10	67.50	67.30	-10	6,523	-0.15%
2018/07/25	3	67.13	18	66.99	67.10	-15	6,650	-0.23%
2018/07/24	4.1	67.68	5	67.92	68.30	-1	6,579	-0.01%
2018/07/23	2	66.55	5	67.02	67.00	-3	6,593	-0.05%
2018/07/20	11	68.30	15	69.41	67.60	-4	6,600	-0.06%
2018/07/19	4	69.20	13	68.42	69.20	-9	6,575	-0.14%
2018/07/18	6	69.10	2	68.90	68.70	4	6,582	0.06%
2018/07/17	1	68.80	2	68.55	68.60	-1	6,553	-0.02%
2018/07/16	11	67.72	5	67.78	67.20	6	6,443	0.09%
2018/07/13	0	0.00	3	67.27	67.00	-3	6,415	-0.05%
2018/07/12	17	68.28	19	67.31	66.60	-2	6,459	-0.03%
2018/07/11	3	66.10	2	66.70	67.20	1	6,367	0.02%
2018/07/10	8	67.43	2	66.60	67.00	6	6,380	0.09%
2018/07/09	7.1	65.52	9	66.19	66.90	-2	6,331	-0.03%
2018/07/04	8	65.64	8	64.40	64.40	0	6,281	0.00%
2018/07/03	6	64.35	7	64.99	63.50	-1	6,254	-0.02%
2018/07/02	1	63.60	30	63.90	63.30	-29	6,272	-0.46%
2018/06/27	13	60.58	1	60.30	60.60	12	6,340	0.19%
2018/06/26	11	60.96	0	0.00	60.10	11	6,554	0.17%
2018/06/22	5	63.70	3	63.60	63.60	2	6,929	0.03%
2018/06/20	3	63.00	2	63.40	63.40	1	7,092	0.01%
2018/06/19	13	63.46	3	62.80	62.80	10	7,201	0.14%
2018/06/15	10	64.10	0	0.00	64.50	10	7,260	0.14%
2018/06/14	2	64.75	2	64.40	64.30	0	7,251	0.00%
2018/06/13	0	0.00	4	63.90	63.50	-4	7,270	-0.06%
2018/06/07	9	66.10	0	0.00	66.00	9	7,717	0.12%
2018/06/06	10	66.50	11	67.32	66.10	-1	7,722	-0.01%
2018/06/01	1	62.20	2	62.80	62.60	-1	7,776	-0.01%
2018/05/29	14	65.81	1	66.00	64.90	13	8,167	0.16%
2018/05/24	3	62.70	0	0.00	63.00	3	8,439	0.04%
2018/05/22	0	0.00	1	64.10	63.60	-1	8,795	-0.01%
2018/05/18	0	0.00	2	64.30	64.00	-2	8,955	-0.02%
2018/05/17	0	0.00	20	64.54	64.40	-20	9,066	-0.22%
2018/05/16	20	63.10	0	0.00	63.80	20	9,110	0.22%
2018/05/15	0	0.00	3	63.70	63.40	-3	9,204	-0.03%
2018/05/14	1	63.70	1	63.10	64.40	0	9,308	0.00%
2018/05/11	2	61.80	60	62.31	62.00	-58	9,289	-0.62%
2018/05/10	12	60.20	2	60.70	60.70	10	9,225	0.11%
2018/05/09	0	0.00	1	60.10	60.20	-1	9,260	-0.01%
2018/05/08	1	58.20	1	60.00	59.80	0	9,247	0.00%
2018/05/07	10	57.80	1	57.40	57.00	9	9,287	0.10%
2018/05/04	17	59.05	0	0.00	58.80	17	9,340	0.18%
2018/05/03	20	60.05	0	0.00	59.00	20	9,347	0.21%
2018/05/02	2	61.45	21	61.07	62.60	-19	9,378	-0.20%
2018/04/27	20	58.30	7	58.11	57.60	13	9,469	0.14%
2018/04/26	1	60.50	0	0.00	59.30	1	9,446	0.01%
2018/04/25	8	60.95	3	60.00	59.60	5	9,596	0.05%
2018/04/24	6	61.18	1	61.80	61.10	5	9,726	0.05%
2018/04/23	3	62.60	4	62.45	62.30	-1	9,687	-0.01%
2018/04/20	1	63.80	0	0.00	64.30	1	9,786	0.01%
2018/04/19	0	0.00	2	64.10	64.60	-2	10,048	-0.02%
2018/04/18	0	0.00	150	64.60	63.70	-150	10,150	-1.48%	大賣/鉅額交易
2018/04/17	3	63.73	1	64.10	64.50	2	10,495	0.02%
2018/04/11	0	0.00	2	64.80	63.30	-2	10,183	-0.02%
2018/04/10	51.1	63.00	0	0.00	63.00	51.1	10,095	0.51%
2018/04/09	53	63.43	0	0.00	64.20	53	9,980	0.53%
2018/04/03	30	64.60	0	0.00	64.40	30	9,903	0.30%
2018/04/02	0.1	66.40	0	0.00	66.30	0.1	9,875	0.00%
2018/03/31	0.3	67.10	0	0.00	67.10	0.3	9,895	0.00%
2018/03/30	20	67.70	1	67.40	67.30	19	9,954	0.19%
2018/03/29	0	0.00	207	66.33	68.50	-207	10,020	-2.07%	大賣/鉅額交易
2018/03/28	108.1	62.92	3	63.33	64.00	105.1	9,747	1.08%	大買/鉅額交易
2018/03/27	71.1	64.78	3	65.70	65.40	68.1	9,494	0.72%
2018/03/26	11	66.87	15	67.50	66.60	-4	9,229	-0.04%
2018/03/23	11	66.59	0	0.00	67.30	11	9,172	0.12%
2018/03/22	26	70.31	0	0.00	69.50	26	9,149	0.28%
2018/03/21	0	0.00	1	70.10	69.50	-1	9,133	-0.01%
2018/03/20	2	69.00	11	69.25	69.00	-9	9,509	-0.09%
2018/03/19	20	70.50	11	70.60	70.00	9	9,612	0.09%
2018/03/16	11	69.97	4	70.18	71.60	7	9,597	0.07%
2018/03/15	1	71.70	5	70.98	71.20	-4	9,530	-0.04%
2018/03/14	1	69.50	1	70.20	70.20	0	9,456	0.00%
2018/03/13	5	70.88	6	69.42	69.30	-1	9,385	-0.01%
2018/03/08	0.2	68.30	0	0.00	68.30	0.2	9,212	0.00%
2018/03/06	6	69.82	11	69.82	70.00	-5	9,313	-0.05%
2018/03/05	23	67.99	0	0.00	67.30	23	9,315	0.25%
2018/03/02	3	68.07	22	68.43	70.10	-19	9,268	-0.20%
2018/03/01	0.1	67.40	2	67.30	67.40	-1.9	9,158	-0.02%
2018/02/27	10	69.13	3	70.20	68.50	7	9,426	0.07%
2018/02/26	7	70.54	10	70.74	70.80	-3	9,317	-0.03%
2018/02/23	1	67.60	2	68.40	70.30	-1	9,106	-0.01%
2018/02/22	0.1	65.00	0	0.00	65.00	0.1	8,887	0.00%
2018/02/21	1	63.70	1	64.20	64.70	0	8,873	0.00%
2018/02/12	0	0.00	5	61.80	61.60	-5	8,805	-0.06%
2018/02/09	10	62.94	8	62.30	62.20	2	8,821	0.02%
2018/02/08	3	64.40	6	64.23	65.20	-3	8,771	-0.03%
2018/02/07	2	65.00	40	64.80	63.30	-38	8,799	-0.43%
2018/02/06	28	62.41	4	62.30	62.50	24	8,720	0.28%
2018/02/05	15	63.30	0	0.00	64.90	15	8,674	0.17%
2018/02/02	1	65.40	0	0.00	65.50	1	8,663	0.01%
2018/01/31	12	65.83	1	67.20	67.40	11	8,863	0.12%
2018/01/30	0	0.00	1	68.80	66.10	-1	8,844	-0.01%
2018/01/29	11	68.92	1	69.30	69.30	10	8,766	0.11%
2018/01/25	8	66.90	7	66.50	66.70	1	8,749	0.01%
2018/01/24	0	0.00	16	66.59	66.20	-16	8,670	-0.18%
2018/01/23	13	64.99	0	0.00	64.50	13	8,576	0.15%
2018/01/22	0	0.00	12	66.53	66.80	-12	8,594	-0.14%
2018/01/19	0	0.00	11	66.48	66.30	-11	8,681	-0.13%
2018/01/18	3	66.53	4	65.98	65.50	-1	8,722	-0.01%
2018/01/17	10	63.70	11	64.38	64.50	-1	8,627	-0.01%
2018/01/16	3	63.83	1	64.10	65.00	2	8,693	0.02%
2018/01/15	4	64.18	3	64.17	64.30	1	8,858	0.01%
2018/01/12	1	61.50	3	61.80	61.50	-2	8,642	-0.02%
2018/01/11	3	59.90	33	60.02	60.90	-30	8,590	-0.35%
2018/01/10	0	0.00	1	58.50	58.50	-1	8,431	-0.01%
2018/01/08	0	0.00	1	58.00	58.00	-1	8,802	-0.01%