頎邦 (6147)-台中銀券商分點個股進出

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
76.1
漲跌
▲1.9
漲幅
+2.56%
成交量
5,179張
產業
上櫃半導體類股
1168人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

頎邦 (6147)籌碼相關－台中銀券商分點個股進出

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

台中銀券商分點個股進出
台中銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	38	73.45	37	73.48	73.30	1	6,438	0.02%
2024/04/19	95	75.11	96	75.31	74.40	-1	6,346	-0.02%
2024/04/18	2	76.45	0	0.00	75.70	2	6,237	0.03%
2024/04/17	0	0.00	1	77.30	76.80	-1	6,182	-0.02%
2024/04/15	0	0.00	1	77.60	77.80	-1	6,135	-0.02%
2024/04/12	0	0.00	1	77.40	77.70	-1	6,146	-0.02%
2024/04/11	0.5	76.80	0	0.00	77.10	0.5	6,169	0.01%
2024/04/09	0	0.00	2	76.65	76.50	-2	6,264	-0.03%
2024/04/08	1	75.70	0	0.00	76.30	1	6,319	0.02%
2024/04/03	1	76.00	0	0.00	76.00	1	6,314	0.02%
2024/04/02	1	76.80	1	77.10	76.80	0	6,293	0.00%
2024/04/01	2	77.65	0	0.00	77.50	2	6,276	0.03%
2024/03/29	14	76.95	20.1	77.96	79.00	-6.1	6,260	-0.10%
2024/03/28	15	77.37	15	77.61	77.90	0	5,909	0.00%
2024/03/27	3	75.80	4	75.90	75.80	-1	5,749	-0.02%
2024/03/26	12	74.13	3	73.90	73.90	9	5,745	0.16%
2024/03/25	5	74.88	4	76.10	75.10	1	5,797	0.02%
2024/03/22	7	76.83	2	76.15	75.70	5	5,850	0.09%
2024/03/21	3	77.87	4	77.98	78.20	-1	5,888	-0.02%
2024/03/20	4	80.55	9	79.07	77.60	-5	5,965	-0.08%
2024/03/19	18	79.53	19	79.68	78.50	-1	6,188	-0.02%
2024/03/18	6	77.27	6	77.87	77.40	0	6,031	0.00%
2024/03/14	2	77.90	1	77.00	77.50	1	5,953	0.02%
2024/03/13	2	78.60	13.1	78.23	79.00	-11.1	5,829	-0.19%
2024/03/12	4	77.18	2	77.20	76.80	2	5,618	0.04%
2024/03/11	3	74.47	2	75.40	75.70	1	5,522	0.02%
2024/03/08	8	77.31	7	76.47	75.40	1	5,481	0.02%
2024/03/07	1	74.60	0	0.00	74.60	1	5,104	0.02%
2024/03/06	1	73.30	3	73.30	73.80	-2	5,033	-0.04%
2024/03/05	0	0.00	2	72.45	72.80	-2	5,049	-0.04%
2024/03/04	0	0.00	1	72.60	72.90	-1	5,058	-0.02%
2024/03/01	1	71.30	0	0.00	71.30	1	5,042	0.02%
2024/02/29	3	71.17	2	71.30	71.00	1	5,009	0.02%
2024/02/27	2	72.40	2	71.80	71.70	0	4,957	0.00%
2024/02/26	6	73.80	1	73.50	73.70	5	4,901	0.10%
2024/02/23	57.1	74.87	54	75.44	74.00	3.1	4,829	0.06%
2024/02/21	0	0.00	0	71.10	71.10	0	4,489	0.00%
2024/02/15	3	69.70	0	0.00	69.60	3	4,372	0.07%
2024/02/05	0	71.00	0	0.00	71.00	0	4,309	0.00%
2024/02/02	2	71.30	1	71.50	71.30	1	4,281	0.02%
2024/01/31	1	71.30	0	0.00	72.00	1	4,209	0.02%
2024/01/26	0	0.00	1	73.40	73.20	-1	4,196	-0.02%
2024/01/23	1	74.00	2	73.90	74.20	-1	4,222	-0.02%
2024/01/19	2	73.20	0	0.00	73.50	2	4,239	0.05%
2024/01/15	1	72.70	1	72.70	73.80	0	4,196	0.00%
2024/01/05	0	0.00	3	74.30	74.50	-3	4,113	-0.07%
2024/01/03	3	73.63	2	74.20	74.30	1	4,021	0.02%
2024/01/02	0	0.00	1	73.10	73.80	-1	3,963	-0.03%
2023/12/29	2	72.05	2	72.25	72.30	0	3,895	0.00%
2023/12/28	4	72.85	0	0.00	72.80	4	3,869	0.10%
2023/12/26	7	71.66	5.2	71.83	72.30	1.9	3,821	0.05%
2023/12/25	8	72.51	12.5	72.54	72.30	-4.5	3,766	-0.12%
2023/12/22	35	72.76	35	72.96	73.30	0	3,742	0.00%
2023/12/21	85	72.64	84	72.83	73.50	1	3,659	0.03%
2023/12/20	3	73.20	3	73.57	74.00	0	3,558	0.00%
2023/12/19	15	73.33	9	72.61	72.60	6	3,435	0.17%
2023/12/18	6.6	75.65	6	75.83	75.30	0.6	3,301	0.02%
2023/12/15	6	76.45	1	76.81	76.80	5	3,202	0.16%
2023/12/14	4	77.23	13.1	77.99	78.70	-9.1	3,039	-0.30%
2023/12/13	1	73.40	9	72.91	73.80	-8	2,631	-0.31%
2023/12/12	5	71.20	0	0.00	71.40	5	2,569	0.19%
2023/12/08	2	69.75	0	0.00	69.80	2	2,584	0.08%
2023/12/07	0	0.00	4	70.70	70.00	-4	2,654	-0.15%
2023/12/06	0	0.00	7	70.51	70.50	-7	2,698	-0.26%
2023/11/23	0	0.00	0.1	69.60	69.80	-0.1	2,981	0.00%
2023/11/21	0	0.00	1	70.30	69.80	-1	3,055	-0.03%
2023/11/20	11	69.80	11	69.50	69.90	0	3,062	0.00%
2023/11/17	0	0.00	2	69.30	69.50	-2	3,071	-0.07%
2023/11/15	2	69.95	0	0.00	69.90	2	3,118	0.06%
2023/11/09	1	69.70	0	0.00	69.50	1	3,229	0.03%
2023/11/08	0	0.00	1	70.10	69.70	-1	3,253	-0.03%
2023/11/03	0	0.00	1	69.50	69.60	-1	3,329	-0.03%
2023/11/01	0	0.00	0	68.60	68.70	0	3,351	0.00%
2023/10/27	1	68.00	1	68.20	67.50	0	3,386	0.00%
2023/10/26	3	68.27	0	0.00	68.20	3	3,433	0.09%
2023/10/25	0	68.90	2	69.60	68.90	-2	3,596	-0.06%
2023/10/24	12	68.90	0	0.00	69.20	12	3,614	0.33%
2023/10/20	0	0.00	6	68.42	69.00	-6	3,584	-0.17%
2023/10/19	1	68.50	0	0.00	68.20	1	3,574	0.03%
2023/10/18	0	67.40	0	0.00	67.80	0	3,586	0.00%
2023/10/16	0	67.05	0	0.00	66.80	0	3,604	0.00%
2023/10/13	0	67.70	0	0.00	67.50	0	3,598	0.00%
2023/10/11	4	67.00	0	0.00	66.80	4	3,656	0.11%
2023/10/06	5	68.14	0	0.00	68.10	5	3,672	0.14%
2023/10/05	0	68.48	0	0.00	68.70	0	3,697	0.00%
2023/10/04	0	68.16	0	0.00	68.20	0	3,715	0.00%
2023/10/03	0	68.70	1	69.00	68.80	-1	3,730	-0.03%
2023/10/02	2	68.15	0	0.00	68.70	2	3,742	0.05%
2023/09/28	1	68.30	0	0.00	68.20	1	3,757	0.03%
2023/09/27	0	67.90	0	0.00	67.90	0	3,786	0.00%
2023/09/26	0	68.30	0	0.00	68.10	0	3,797	0.00%
2023/09/25	0	68.10	0	0.00	68.50	0	3,791	0.00%
2023/09/22	1	68.30	0	0.00	68.50	1	3,771	0.03%
2023/09/21	1	68.30	1	68.10	67.90	0	3,752	0.00%
2023/09/20	8	69.86	4	69.70	69.00	4	3,746	0.11%
2023/09/19	0	71.47	0	0.00	71.00	0	3,677	0.00%
2023/09/18	5	71.80	0	0.00	71.30	5	3,642	0.14%
2023/09/15	0	71.60	45	72.00	71.30	-45	3,624	-1.24%
2023/09/14	25	71.34	0	0.00	71.00	25	3,558	0.70%
2023/09/13	21	71.29	1	71.90	71.20	20	3,548	0.56%
2023/09/12	3	71.83	12	71.54	71.50	-9	3,585	-0.25%
2023/09/11	0	70.50	0	0.00	70.90	0	3,580	0.00%
2023/09/08	0	71.08	0	0.00	70.90	0	3,587	0.00%
2023/09/07	1	72.00	0	0.00	71.50	1	3,566	0.03%
2023/09/06	2	72.40	2	71.80	72.00	0	3,501	0.00%
2023/08/31	1	70.00	6	70.22	69.80	-5	3,404	-0.15%
2023/08/22	1	66.40	0	0.00	66.30	1	3,310	0.03%
2023/08/18	0	0.00	1	69.00	67.80	-1	3,237	-0.03%
2023/08/17	0	0.00	1	68.50	68.70	-1	3,200	-0.03%
2023/08/14	2	66.60	0	0.00	67.00	2	3,157	0.06%
2023/08/10	0	0.00	4	67.33	67.40	-4	3,169	-0.13%
2023/08/09	8	67.09	4	67.10	67.00	4	3,141	0.13%
2023/08/08	0	0.00	1	68.80	69.10	-1	3,078	-0.03%
2023/08/07	0	0.00	3	68.63	68.70	-3	3,077	-0.10%
2023/08/02	0	0.00	6	68.40	67.40	-6	3,072	-0.20%
2023/08/01	3	68.20	0	0.00	68.20	3	3,055	0.10%
2023/07/31	2	69.90	0	0.00	69.40	2	3,017	0.07%
2023/07/28	3	69.27	4	69.43	69.40	-1	2,937	-0.03%
2023/07/25	0	0.00	2	66.00	66.10	-2	2,856	-0.07%
2023/07/18	0	0.00	3	66.20	66.80	-3	3,007	-0.10%
2023/07/17	0	0.00	0.2	66.00	66.50	-0.2	2,986	-0.01%
2023/07/14	2	65.30	0	0.00	65.30	2	2,957	0.07%
2023/07/13	6	65.00	1	64.90	64.90	5	3,022	0.17%
2023/07/12	0	0.00	1	63.90	64.40	-1	2,983	-0.03%
2023/07/10	3	63.20	1	62.90	63.30	2	2,979	0.07%
2023/07/06	2	64.00	3	64.00	63.80	-1	3,002	-0.03%
2023/07/03	6	63.20	0	0.00	63.30	6	2,997	0.20%
2023/06/28	0.2	63.40	0	0.00	63.00	0.2	3,124	0.00%
2023/06/27	3	62.47	0	0.00	62.90	3	3,105	0.10%
2023/06/26	1	62.40	0	0.00	62.30	1	3,109	0.03%
2023/06/21	0.1	63.20	0	0.00	63.00	0.1	3,110	0.00%
2023/06/20	4	62.82	0	0.00	62.70	4	3,121	0.13%
2023/06/19	2	64.40	2	64.20	64.20	0	3,057	0.00%
2023/06/16	2	65.05	0	0.00	64.90	2	3,031	0.07%
2023/06/15	0	0.00	6	69.50	69.60	-6	2,945	-0.20%
2023/06/14	4	69.80	0	0.00	69.60	4	2,870	0.14%
2023/06/13	1	69.90	2	69.90	69.80	-1	2,824	-0.04%
2023/06/12	0	0.00	1	69.80	69.80	-1	2,812	-0.04%
2023/06/09	1	69.90	0	0.00	69.90	1	2,799	0.04%
2023/06/08	0.1	69.60	1	69.70	69.70	-1	2,794	-0.03%
2023/06/07	0	0.00	30	69.30	69.50	-30	2,785	-1.08%
2023/06/06	0	0.00	2.1	69.20	69.40	-2.1	2,817	-0.07%
2023/06/02	1	68.00	3	68.03	67.60	-2	2,843	-0.07%
2023/05/29	3	67.40	0	0.00	67.10	3	3,052	0.10%
2023/05/26	0	0.00	1	67.10	66.80	-1	3,078	-0.03%
2023/05/23	0	0.00	2	66.20	66.00	-2	3,188	-0.06%
2023/05/16	4	64.70	0	0.00	64.30	4	3,144	0.13%
2023/05/15	0	0.00	2	65.00	64.70	-2	3,120	-0.06%
2023/05/12	0	0.00	0.1	65.50	65.00	-0.1	3,124	0.00%
2023/05/11	0	0.00	0.2	65.10	64.70	-0.2	3,126	-0.01%
2023/05/10	1	64.90	0	0.00	65.00	1	3,166	0.03%
2023/05/09	0	0.00	0.7	65.92	65.30	-0.7	3,156	-0.02%
2023/05/03	0	0.00	2	65.20	65.50	-2	3,288	-0.06%
2023/04/28	2	66.40	0	0.00	65.90	2	3,254	0.06%
2023/04/27	2	66.70	1	66.80	67.30	1	3,154	0.03%
2023/04/26	1	66.10	3	66.30	66.70	-2	3,108	-0.06%
2023/04/25	3	66.60	0	0.00	66.30	3	3,082	0.10%
2023/04/24	2	67.50	2	67.00	67.50	0	3,024	0.00%
2023/04/21	2	66.70	3.3	66.74	67.00	-1.3	3,016	-0.04%
2023/04/20	0	0.00	3	67.70	67.50	-3	2,976	-0.10%
2023/04/19	1	67.80	0	0.00	67.50	1	2,989	0.03%
2023/04/18	1	67.80	0	0.00	67.90	1	2,960	0.03%
2023/04/17	2	69.10	0	0.00	69.10	2	2,874	0.07%
2023/04/13	2.3	69.10	0	0.00	69.30	2.3	2,843	0.08%
2023/04/11	0	0.00	5	68.40	68.70	-5	2,790	-0.18%
2023/04/10	1	67.80	0	0.00	67.50	1	2,756	0.04%
2023/03/31	0	0.00	0.4	69.50	69.30	-0.4	2,644	-0.01%
2023/03/30	0	0.00	1	69.00	68.90	-1	2,608	-0.04%
2023/03/29	0	0.00	1	68.70	68.40	-1	2,575	-0.04%
2023/03/28	0.1	70.10	7	70.29	70.00	-7	2,525	-0.28%
2023/03/23	0.1	70.50	2	71.15	71.00	-1.9	2,533	-0.07%
2023/03/22	1.1	70.62	0	0.00	70.50	1.1	2,490	0.04%
2023/03/20	0.2	69.95	0	0.00	70.40	0.2	2,441	0.01%
2023/03/17	1.2	70.18	2	69.75	70.00	-0.8	2,425	-0.03%
2023/03/16	0	0.00	1	68.90	68.80	-1	2,407	-0.04%
2023/03/10	1	70.50	0	0.00	70.10	1	2,326	0.04%
2023/03/07	1	69.50	0	0.00	70.50	1	2,158	0.05%
2023/03/06	0	0.00	2.8	70.29	70.20	-2.8	2,104	-0.13%
2023/03/03	0.4	68.85	0	0.00	69.00	0.4	2,012	0.02%
2023/03/02	1	69.30	1	68.70	69.00	0	1,967	0.00%
2023/03/01	1	67.90	2	68.50	69.00	-1	1,912	-0.05%
2023/02/24	2	67.10	3	67.33	67.30	-1	1,805	-0.06%
2023/02/23	0	0.00	5.1	67.06	67.10	-5.1	1,761	-0.29%
2023/02/16	1	64.30	0	0.00	64.30	1	1,759	0.06%
2023/02/14	0	0.00	1.1	64.18	64.40	-1.1	1,806	-0.06%
2023/02/10	0	0.00	2.1	64.18	64.00	-2.1	1,853	-0.11%
2023/02/09	0	0.00	1	64.70	63.70	-1	1,877	-0.05%
2023/02/08	0	0.00	9	64.07	64.30	-9	1,849	-0.49%
2023/02/06	0	0.00	1	63.30	63.40	-1	1,766	-0.06%
2023/02/02	0	0.00	1	61.90	61.80	-1	1,701	-0.06%
2023/02/01	2	59.20	1	60.60	60.50	1	1,692	0.06%
2023/01/30	0	0.00	1	60.90	60.80	-1	1,652	-0.06%
2023/01/11	0	0.00	8	60.41	60.60	-8	1,673	-0.48%
2023/01/10	0	0.00	2	59.40	59.60	-2	1,669	-0.12%
2023/01/09	0	0.00	1	59.60	59.60	-1	1,684	-0.06%
2023/01/03	3	58.40	3	58.90	59.00	0	1,732	0.00%
2022/12/29	0	0.00	1	59.40	58.90	-1	1,700	-0.06%
2022/12/20	1	58.20	0	0.00	58.00	1	1,750	0.06%
2022/12/16	0	0.00	1.2	59.22	59.40	-1.2	1,746	-0.07%
2022/12/15	1	59.30	0	0.00	59.10	1	1,735	0.06%
2022/12/12	1	58.70	0	0.00	58.70	1	1,829	0.05%
2022/12/02	0	0.00	4	59.43	59.40	-4	1,936	-0.21%
2022/11/30	0	0.00	1	58.40	58.20	-1	1,932	-0.05%
2022/11/29	1	57.30	0	0.00	57.80	1	1,930	0.05%
2022/11/28	3	58.27	0	0.00	57.70	3	1,936	0.15%
2022/11/25	1	58.00	0	0.00	58.00	1	1,946	0.05%
2022/11/24	0	0.00	1	59.20	58.80	-1	1,951	-0.05%
2022/11/23	0	0.00	1	58.90	58.90	-1	1,948	-0.05%
2022/11/22	1	58.00	0.2	58.40	58.80	0.8	1,961	0.04%
2022/11/18	2	59.50	1	58.90	58.90	1	1,973	0.05%
2022/11/17	1	58.60	0	0.00	59.30	1	1,982	0.05%
2022/11/16	0	0.00	2	59.55	59.50	-2	1,979	-0.10%
2022/11/15	0	0.00	2	58.35	58.20	-2	1,910	-0.10%
2022/11/14	0	0.00	2	57.95	57.70	-2	1,904	-0.10%
2022/11/11	0	0.00	1	57.80	57.50	-1	1,891	-0.05%
2022/11/10	0	0.00	10.3	56.91	57.10	-10.3	1,879	-0.55%
2022/11/09	0	0.00	2.3	57.12	57.20	-2.3	1,877	-0.12%
2022/11/08	0	0.00	1.5	55.97	55.70	-1.5	1,849	-0.08%
2022/11/07	0	0.00	4	55.70	56.20	-4	1,884	-0.21%
2022/11/04	1	54.60	0	0.00	54.60	1	1,874	0.05%
2022/11/03	1	54.40	1	54.80	54.90	0	1,904	0.00%
2022/11/02	0	0.00	2	54.80	54.80	-2	1,931	-0.10%
2022/11/01	1	54.50	0	0.00	54.60	1	1,970	0.05%
2022/10/31	0	0.00	7	53.77	54.40	-7	1,998	-0.35%
2022/10/28	4	52.95	0	0.00	52.60	4	1,993	0.20%
2022/10/27	0	0.00	2	53.70	53.90	-2	1,971	-0.10%
2022/10/25	1	53.30	1	53.90	52.80	0	2,055	0.00%
2022/10/24	2	53.40	1	53.60	53.60	1	2,059	0.05%
2022/10/21	0	0.00	9	53.54	53.30	-9	2,057	-0.44%
2022/10/19	7	53.63	1.3	53.20	53.10	5.7	2,109	0.27%
2022/10/18	0	53.20	12	53.08	53.70	-12	2,116	-0.57%
2022/10/17	1	51.30	4	51.18	51.80	-3	2,148	-0.14%
2022/10/13	2	49.85	2	49.30	49.45	0	2,365	0.00%
2022/10/12	2	50.25	0	0.00	50.40	2	2,485	0.08%
2022/10/11	2.7	50.44	0	0.00	50.20	2.7	2,558	0.11%
2022/10/07	0	0.00	1	52.10	52.00	-1	2,585	-0.04%
2022/10/06	1	51.50	0	0.00	52.00	1	2,641	0.04%
2022/10/05	1	51.90	0	0.00	51.90	1	2,695	0.04%
2022/10/03	3	50.13	0	0.00	50.40	3	2,753	0.11%
2022/09/30	2	50.50	0	0.00	50.50	2	2,808	0.07%
2022/09/29	1	50.40	6	51.58	51.30	-5	2,848	-0.18%
2022/09/28	6.1	50.90	0	0.00	50.00	6.1	2,880	0.21%
2022/09/26	0.2	51.50	0	0.00	51.30	0.2	2,911	0.01%
2022/09/22	1.2	52.73	0	0.00	53.20	1.2	2,997	0.04%
2022/09/21	1	53.60	0	0.00	53.50	1	3,019	0.03%
2022/09/20	5	53.50	0	0.00	53.80	5	3,052	0.16%
2022/09/19	5.2	54.05	0	0.00	53.90	5.2	3,051	0.17%
2022/09/16	0	0.00	3	55.40	54.90	-3	3,033	-0.10%
2022/09/13	2	56.20	0	0.00	56.20	2	3,116	0.06%
2022/09/12	4	56.30	0	0.00	56.40	4	3,150	0.13%
2022/09/08	0.1	55.50	4	55.50	56.80	-3.9	3,244	-0.12%
2022/09/07	6	54.57	0	0.00	54.50	6	3,246	0.18%
2022/09/06	2	55.00	1	55.60	55.10	1	3,244	0.03%
2022/09/05	0.3	56.00	0	0.00	55.60	0.3	3,238	0.01%
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%
2022/08/29	3	56.70	0	0.00	56.80	3	3,287	0.09%
2022/08/26	0	0.00	1	57.50	57.70	-1	3,294	-0.03%
2022/08/25	1	56.90	3	57.00	57.20	-2	3,293	-0.06%
2022/08/24	1	56.60	0	0.00	56.60	1	3,305	0.03%
2022/08/22	1	57.00	2	57.20	57.00	-1	3,307	-0.03%
2022/08/19	0	0.00	3	57.13	57.30	-3	3,297	-0.09%
2022/08/18	0	0.00	0.4	56.60	56.80	-0.4	3,308	-0.01%
2022/08/17	0.1	57.20	2.5	57.00	56.70	-2.4	3,312	-0.07%
2022/08/16	2	56.55	0	0.00	56.50	2	3,288	0.06%
2022/08/15	0	0.00	2	56.80	56.60	-2	3,266	-0.06%
2022/08/12	0.3	56.50	9	56.28	56.20	-8.7	3,247	-0.27%
2022/08/11	0	0.00	1	55.70	55.40	-1	3,211	-0.03%
2022/08/10	0	0.00	6	55.30	55.10	-6	3,237	-0.19%
2022/08/09	1	54.90	0	0.00	55.90	1	3,244	0.03%
2022/08/08	0	0.00	3	55.57	55.70	-3	3,223	-0.09%
2022/08/05	1	55.20	1	55.40	55.30	0	3,182	0.00%
2022/08/03	3	54.17	0	0.00	54.40	3	3,149	0.10%
2022/08/02	2	54.50	0	0.00	54.50	2	3,149	0.06%
2022/08/01	3	55.40	0	0.00	55.60	3	3,115	0.10%
2022/07/29	0	0.00	7	54.74	54.70	-7	3,092	-0.23%
2022/07/28	1.7	54.32	1	54.30	54.10	0.7	3,111	0.02%
2022/07/27	6	54.13	20	54.30	54.10	-14	3,122	-0.45%
2022/07/26	4.2	54.58	1	54.70	54.30	3.2	3,109	0.10%
2022/07/25	3	55.47	2	55.40	55.40	1	3,111	0.03%
2022/07/22	11.2	54.71	0	0.00	55.80	11.2	3,117	0.36%
2022/07/21	6	54.15	1	54.50	55.20	5	3,108	0.16%
2022/07/20	2.2	55.02	3	54.87	54.90	-0.8	3,053	-0.03%
2022/07/19	3	59.63	1	59.80	59.90	2	2,925	0.07%
2022/07/18	1	59.00	5	58.82	59.80	-4	2,812	-0.14%
2022/07/15	1	56.00	11	56.56	57.60	-10	2,749	-0.36%
2022/07/14	30.1	55.80	0	0.00	56.00	30.1	2,729	1.10%
2022/07/13	7	55.79	0	0.00	55.20	7	2,705	0.26%
2022/07/12	0	0.00	1	55.30	55.20	-1	2,735	-0.04%
2022/07/11	2	56.90	1	56.90	57.00	1	2,713	0.04%
2022/07/06	7.6	56.01	1	55.70	54.60	6.6	2,617	0.25%
2022/07/05	7	56.53	0	0.00	57.00	7	2,616	0.27%
2022/07/04	1	56.60	0	0.00	56.60	1	2,620	0.04%
2022/07/01	0.1	58.40	2	59.50	57.50	-2	2,655	-0.07%
2022/06/30	3.1	59.36	0	0.00	59.30	3.1	2,660	0.12%
2022/06/29	1	61.81	0	0.00	61.80	1	2,613	0.04%
2022/06/28	3	63.03	3	64.10	63.30	0	2,601	0.00%
2022/06/27	3	64.43	0	0.00	64.60	3	2,607	0.12%
2022/06/24	7	64.29	0	0.00	64.20	7	2,609	0.27%
2022/06/23	2	64.05	4.5	63.73	64.40	-2.5	2,603	-0.09%
2022/06/22	1.1	65.50	0	0.00	64.80	1.1	2,584	0.04%
2022/06/20	2	66.50	0	0.00	66.00	2	2,607	0.08%
2022/06/17	1	66.00	1	66.50	68.30	0	2,609	0.00%
2022/06/16	1	67.60	0	0.00	67.50	1	2,543	0.04%
2022/06/15	1	68.40	0	0.00	68.00	1	2,556	0.04%
2022/06/13	1.5	68.30	0	0.00	68.10	1.5	2,668	0.06%
2022/06/10	1	69.30	0	0.00	69.30	1	2,721	0.04%
2022/06/09	1	69.60	0	0.00	69.70	1	2,752	0.04%
2022/06/07	0	0.00	1	70.30	70.10	-1	3,013	-0.03%
2022/06/06	0	0.00	1	69.60	69.60	-1	3,113	-0.03%
2022/06/02	1	69.50	0	0.00	69.50	1	3,173	0.03%
2022/06/01	0	0.00	1	69.60	69.50	-1	3,312	-0.03%
2022/05/30	1	69.10	1	69.30	69.10	0	3,610	0.00%
2022/05/27	1	68.50	0	0.00	68.30	1	3,696	0.03%
2022/05/26	1	68.10	0	0.00	67.80	1	3,956	0.03%
2022/05/25	1	68.50	0	0.00	68.40	1	4,078	0.02%
2022/05/24	1	68.20	0	0.00	68.20	1	4,161	0.02%
2022/05/23	0	0.00	1	68.80	68.60	-1	4,170	-0.02%
2022/05/19	6	69.02	0	0.00	69.10	6	4,244	0.14%
2022/05/18	0	0.00	1	69.80	69.60	-1	4,247	-0.02%
2022/05/17	0	0.00	1	69.00	69.10	-1	4,244	-0.02%
2022/05/16	2	67.70	0	0.00	67.80	2	4,246	0.05%
2022/05/10	0	0.00	2	67.40	68.20	-2	4,398	-0.05%
2022/05/09	0	0.00	3	67.50	67.50	-3	4,427	-0.07%
2022/05/06	1	68.10	3	67.93	68.30	-2	4,459	-0.04%
2022/05/04	3	67.40	0	0.00	67.40	3	4,506	0.07%
2022/05/03	3	67.40	0	0.00	67.30	3	4,581	0.07%
2022/04/29	0	0.00	1	68.20	67.10	-1	4,652	-0.02%
2022/04/28	0	0.00	5	67.60	67.50	-5	4,708	-0.11%
2022/04/27	1	66.10	0	0.00	66.20	1	4,755	0.02%
2022/04/26	1	67.20	0	0.00	67.10	1	4,793	0.02%
2022/04/25	5	67.44	6	67.60	67.50	-1	4,996	-0.02%
2022/04/22	3	68.27	1	68.60	68.90	2	5,101	0.04%
2022/04/21	1	68.80	1	69.00	68.70	0	5,231	0.00%
2022/04/19	0	0.00	5	69.10	68.60	-5	5,707	-0.09%
2022/04/18	1	69.10	2	68.75	68.70	-1	5,891	-0.02%
2022/04/15	0	0.00	10	66.70	67.20	-10	5,900	-0.17%
2022/04/13	3	67.00	4	66.90	67.00	-1	5,980	-0.02%
2022/04/08	7	67.00	0	0.00	67.50	7	6,020	0.12%
2022/04/07	2	68.05	0	0.00	67.20	2	6,010	0.03%
2022/04/06	1	68.50	0	0.00	68.60	1	5,998	0.02%
2022/03/31	0	0.00	12	69.10	69.10	-12	6,024	-0.20%
2022/03/29	1	69.90	1	69.90	69.70	0	6,019	0.00%
2022/03/28	3	69.90	1	70.00	70.10	2	6,014	0.03%
2022/03/25	2	70.80	0	0.00	70.60	2	6,012	0.03%
2022/03/24	0	0.00	1	71.40	71.50	-1	5,988	-0.02%
2022/03/23	2	71.05	1	71.40	71.20	1	6,099	0.02%
2022/03/22	0	0.00	7	71.80	71.90	-7	6,060	-0.12%
2022/03/21	7	71.50	0.2	71.40	71.30	6.8	6,057	0.11%
2022/03/18	2	70.50	2	71.15	71.80	0	6,091	0.00%
2022/03/17	2	70.45	11	70.20	70.90	-9	6,092	-0.15%
2022/03/16	5	69.04	4	69.58	69.10	1	6,106	0.02%
2022/03/15	6	69.52	2	70.00	69.50	4	6,110	0.07%
2022/03/14	6	70.80	0	0.00	71.00	6	6,116	0.10%
2022/03/11	0	0.00	1	71.10	71.30	-1	6,124	-0.02%
2022/03/10	21	72.06	2	71.95	71.20	19	6,140	0.31%
2022/03/09	1	69.20	9	70.82	71.60	-8	5,957	-0.13%
2022/03/08	2	69.25	2	69.20	68.90	0	5,926	0.00%
2022/03/07	7.2	69.29	2	70.00	69.10	5.2	5,954	0.09%
2022/03/04	2	71.50	2	72.00	71.10	0	5,901	0.00%
2022/03/03	11	72.58	12	72.62	72.60	-1	5,821	-0.02%
2022/03/02	0	0.00	5	70.90	70.90	-5	5,710	-0.09%
2022/03/01	2	70.50	11	71.11	71.00	-9	5,644	-0.16%
2022/02/25	4	68.63	11	68.20	68.90	-7	5,436	-0.13%
2022/02/24	5	67.40	1	67.80	66.80	4	5,384	0.07%
2022/02/23	1	68.70	3	68.70	68.70	-2	5,384	-0.04%
2022/02/22	5	68.28	1	68.40	68.30	4	5,427	0.07%
2022/02/18	1	68.40	4	68.88	68.90	-3	5,625	-0.05%
2022/02/17	1	68.50	1	68.20	68.80	0	5,766	0.00%
2022/02/16	2	68.00	0	0.00	68.00	2	5,908	0.03%
2022/02/15	0	0.00	5	68.40	67.90	-5	5,989	-0.08%
2022/02/10	1	69.00	4	69.58	69.70	-3	6,133	-0.05%
2022/02/09	0	0.00	2	69.00	69.00	-2	6,181	-0.03%
2022/02/08	0	0.00	6	68.80	68.90	-6	6,192	-0.10%
2022/01/24	1	68.70	1	68.20	68.70	0	6,324	0.00%
2022/01/21	2	68.65	0	0.00	69.00	2	6,414	0.03%
2022/01/20	0	0.00	5	69.20	70.00	-5	6,570	-0.08%
2022/01/19	8	69.63	13	69.49	69.10	-5	6,547	-0.08%
2022/01/18	3	69.80	10.1	70.43	70.00	-7	6,512	-0.11%
2022/01/17	0	0.00	2	69.30	69.80	-2	6,332	-0.03%
2022/01/14	1	68.20	0	0.00	68.20	1	6,251	0.02%
2022/01/13	1	68.80	11	69.11	69.00	-10	6,178	-0.16%
2022/01/12	0	0.00	5	68.00	68.00	-5	5,884	-0.08%
2022/01/11	9	67.31	23	67.83	67.90	-14	5,789	-0.24%
2022/01/10	4	66.78	0	0.00	67.20	4	5,604	0.07%
2022/01/07	0	0.00	4	66.30	66.40	-4	5,575	-0.07%
2022/01/05	2	66.50	0	0.00	66.50	2	5,612	0.04%
2022/01/04	0	0.00	10	66.40	66.50	-10	5,711	-0.18%
2022/01/03	11	66.95	0	0.00	66.80	11	5,891	0.19%
2021/12/30	0	0.00	1	66.70	66.70	-1	5,912	-0.02%
2021/12/29	0	0.00	3	67.10	66.40	-3	5,926	-0.05%
2021/12/28	1	67.50	0.1	67.30	66.90	0.9	5,968	0.02%
2021/12/27	13	67.00	3	66.30	67.10	10	6,008	0.17%
2021/12/23	4	66.10	1	66.00	66.00	3	6,077	0.05%
2021/12/22	1.1	65.42	0	0.00	65.50	1.1	6,209	0.02%
2021/12/20	0	0.00	1	64.90	64.90	-1	6,219	-0.02%
2021/12/17	15	65.03	0	0.00	65.10	15	6,237	0.24%
2021/12/16	1	66.10	33	66.01	66.30	-32	6,179	-0.52%
2021/12/15	0	0.00	1	65.60	65.30	-1	6,181	-0.02%
2021/12/14	1	65.60	0	0.00	65.70	1	6,194	0.02%
2021/12/13	2	66.80	0	0.00	66.70	2	6,159	0.03%
2021/12/09	1	66.40	0	0.00	66.30	1	6,246	0.02%
2021/12/08	3	67.40	8	67.28	66.80	-5	6,222	-0.08%
2021/12/07	6	67.13	2	67.20	67.10	4	6,240	0.06%
2021/12/03	5	67.74	0	0.00	67.60	5	6,489	0.08%
2021/12/02	6	68.07	3	67.50	67.80	3	6,877	0.04%
2021/12/01	30	67.57	5	67.90	67.90	25	8,230	0.30%
2021/11/30	16	67.18	5	67.02	67.00	11	8,300	0.13%
2021/11/29	1	66.40	3	65.30	66.60	-2	8,409	-0.02%
2021/11/26	4	66.15	2	66.80	66.20	2	8,647	0.02%
2021/11/25	2	67.50	0	0.00	67.20	2	8,665	0.02%
2021/11/24	0	0.00	5	67.70	67.30	-5	8,766	-0.06%
2021/11/23	4	67.63	0	0.00	67.60	4	8,957	0.04%
2021/11/22	3	68.23	4.6	68.11	68.30	-1.6	8,989	-0.02%
2021/11/19	3	67.50	0	0.00	67.30	3	9,026	0.03%
2021/11/18	11	67.20	0	0.00	67.20	11	9,051	0.12%
2021/11/17	7	66.46	0	0.00	66.90	7	8,947	0.08%
2021/11/16	16	67.25	3	67.00	66.80	13	8,857	0.15%
2021/11/15	14	68.19	4.5	68.23	68.20	9.5	8,763	0.11%
2021/11/12	1	65.50	2.3	66.40	66.70	-1.3	8,674	-0.01%
2021/11/11	6.1	65.47	3	65.30	64.90	3.1	8,625	0.04%
2021/11/10	2.1	65.76	2	65.85	66.00	0.1	8,639	0.00%
2021/11/09	3	66.17	1	66.20	66.00	2	8,759	0.02%
2021/11/08	3.1	65.90	0	0.00	65.90	3.1	8,730	0.04%
2021/11/05	0	0.00	1	64.80	65.80	-1	8,761	-0.01%
2021/11/04	1	65.50	2	65.40	65.20	-1	8,919	-0.01%
2021/11/03	0	65.30	10	64.73	65.20	-10	9,095	-0.11%
2021/11/02	3	64.57	1	63.80	63.60	2	9,371	0.02%
2021/11/01	1	65.20	2	65.20	65.10	-1	9,820	-0.01%
2021/10/29	4	64.53	3	64.57	64.30	1	10,157	0.01%
2021/10/28	15	65.23	1.3	65.20	65.20	13.7	10,080	0.14%
2021/10/27	4	64.20	4	64.45	64.50	0	9,998	0.00%
2021/10/26	1	63.60	0	0.00	63.20	1	10,238	0.01%
2021/10/25	4	63.08	6	63.13	63.10	-2	10,223	-0.02%
2021/10/22	1	62.30	0	0.00	63.40	1	10,272	0.01%
2021/10/21	1	62.00	0	0.00	62.00	1	10,391	0.01%
2021/10/20	1	62.80	0	0.00	62.50	1	10,371	0.01%
2021/10/19	8	61.99	0	0.00	62.60	8	10,431	0.08%
2021/10/13	3	60.90	2	61.00	61.00	1	10,799	0.01%
2021/10/12	7	62.24	5	62.10	62.00	2	10,866	0.02%
2021/10/08	18.3	64.42	2	64.05	63.30	16.3	11,163	0.15%
2021/10/06	1	64.90	0	0.00	64.60	1	11,053	0.01%
2021/10/05	2	65.70	5	63.90	65.40	-3	11,117	-0.03%
2021/10/04	1	65.99	4	65.80	65.00	-3	11,081	-0.03%
2021/10/01	0.1	67.00	1	67.30	67.30	-0.9	11,063	-0.01%
2021/09/30	2	68.05	1	67.30	67.50	1	11,044	0.01%
2021/09/29	3.1	67.61	17	67.73	67.20	-13.9	11,088	-0.13%
2021/09/28	6	70.45	2	70.20	70.10	4	10,983	0.04%
2021/09/23	10	71.03	0	0.00	71.00	10	10,987	0.09%
2021/09/22	2	70.05	0	0.00	70.50	2	11,005	0.02%
2021/09/17	0	0.00	8	71.26	71.60	-8	11,223	-0.07%
2021/09/15	5	72.60	5	72.00	71.80	0	11,200	0.00%
2021/09/14	5	73.00	0	0.00	72.70	5	11,146	0.04%
2021/09/13	4	73.85	0	0.00	73.70	4	11,062	0.04%
2021/09/09	0	0.00	10	73.65	73.50	-10	10,992	-0.09%
2021/09/08	9.2	73.44	2	74.48	73.30	7.2	10,921	0.07%
2021/09/07	17	74.82	5	74.86	74.40	12	10,732	0.11%
2021/09/06	47	83.81	93	84.51	78.00	-46	10,307	-0.45%
2021/09/03	5	79.86	10	79.91	81.10	-5	8,879	-0.06%
2021/09/02	8	79.41	2	79.20	79.40	6	8,739	0.07%
2021/09/01	3	76.70	12.1	79.12	80.40	-9.1	8,616	-0.11%
2021/08/31	2	76.75	3	76.90	77.10	-1	8,442	-0.01%
2021/08/30	5	76.84	5	76.54	77.00	0	8,363	0.00%
2021/08/27	1	72.40	19	74.84	75.80	-18	8,235	-0.22%
2021/08/26	7.1	73.58	5	73.40	73.70	2.1	8,014	0.03%
2021/08/25	15	72.65	0	0.00	72.50	15	7,914	0.19%
2021/08/24	5	73.90	2	74.50	73.60	3	7,814	0.04%
2021/08/23	5	74.00	0	0.00	74.50	5	7,774	0.06%
2021/08/20	5	73.00	0	0.00	73.20	5	7,784	0.06%
2021/08/19	1	74.40	1.1	74.01	73.10	-0.1	7,799	0.00%
2021/08/18	2	72.95	3	74.20	75.00	-1	7,769	-0.01%
2021/08/17	0	0.00	7	73.63	73.60	-7	7,721	-0.09%
2021/08/16	6.1	72.89	0	0.00	73.90	6.1	7,666	0.08%
2021/08/13	8	74.45	0	0.00	73.60	8	7,604	0.11%
2021/08/12	0	0.00	3	77.13	77.70	-3	7,512	-0.04%
2021/08/11	4	75.68	1	77.60	76.10	3	7,479	0.04%
2021/08/10	14	77.74	0	0.00	77.60	14	7,395	0.19%
2021/08/09	12	80.58	5.4	79.30	78.40	6.7	7,253	0.09%
2021/08/06	0	0.00	15	81.12	80.90	-15	7,024	-0.21%
2021/08/05	17	79.76	6	81.08	80.20	11	6,752	0.16%
2021/08/04	3	78.70	27	78.10	79.30	-24	6,309	-0.38%
2021/08/03	0.1	76.00	1	76.00	76.00	-1	6,020	-0.02%
2021/08/02	0	0.00	3	75.70	75.30	-3	5,948	-0.05%
2021/07/30	2	74.75	17	75.05	75.00	-15	5,915	-0.25%
2021/07/29	0	0.00	1	72.30	72.70	-1	5,731	-0.02%
2021/07/28	4	71.05	1	70.90	71.40	3	5,731	0.05%
2021/07/27	2	75.05	2	74.80	73.30	0	5,775	0.00%
2021/07/26	4	72.85	0	0.00	72.90	4	5,705	0.07%
2021/07/23	0	0.00	6	72.95	72.10	-6	5,714	-0.11%
2021/07/22	1	72.20	6	71.85	71.40	-5	5,670	-0.09%
2021/07/21	9	70.56	4	69.78	69.70	5	5,620	0.09%
2021/07/20	20	74.97	3	75.07	74.30	17	5,503	0.31%
2021/07/19	1.1	77.00	2	76.40	76.70	-0.9	5,366	-0.02%
2021/07/16	0	0.00	6	77.45	77.70	-6	5,334	-0.11%
2021/07/15	3.2	77.21	11.1	77.01	77.20	-7.9	5,233	-0.15%
2021/07/14	0	0.00	1	74.40	74.40	-1	4,848	-0.02%
2021/07/13	4	74.65	2.1	74.29	73.90	1.9	4,873	0.04%
2021/07/12	1	73.50	2.4	73.81	74.70	-1.4	4,849	-0.03%
2021/07/09	5	73.10	1	73.40	72.90	4	4,783	0.08%
2021/07/08	2	73.65	4	73.55	73.80	-2	4,827	-0.04%
2021/07/06	2	72.00	15	72.43	73.30	-13	4,837	-0.27%
2021/07/05	1	72.40	0	0.00	72.50	1	4,784	0.02%
2021/06/30	3	71.20	1	71.30	72.00	2	4,933	0.04%
2021/06/29	4	72.15	2	71.90	71.90	2	4,933	0.04%
2021/06/28	14	72.04	7	72.37	72.80	7	4,940	0.14%
2021/06/24	3	69.63	0	0.00	70.00	3	4,811	0.06%
2021/06/23	2	69.60	1	69.70	69.60	1	4,879	0.02%
2021/06/22	0	0.00	1	69.10	69.60	-1	4,933	-0.02%
2021/06/21	0	0.00	1	68.80	69.10	-1	4,978	-0.02%
2021/06/18	0	0.00	2	70.85	69.00	-2	5,103	-0.04%
2021/06/17	0	0.00	4	70.20	70.60	-4	5,159	-0.08%
2021/06/16	3	70.00	0	0.00	70.00	3	5,570	0.05%
2021/06/11	0	0.00	3	70.50	70.30	-3	5,983	-0.05%
2021/06/10	2	69.95	4	69.95	70.50	-2	6,026	-0.03%
2021/06/09	6	69.98	0	0.00	69.20	6	6,028	0.10%
2021/06/08	6	70.35	2	70.20	70.80	4	6,018	0.07%
2021/06/07	2	68.35	1	67.80	68.40	1	5,972	0.02%
2021/06/03	0	0.00	13	68.12	68.30	-13	6,179	-0.21%
2021/06/02	2	68.10	0	0.00	68.20	2	6,293	0.03%
2021/06/01	1	68.10	0	0.00	68.20	1	6,438	0.02%
2021/05/28	52	67.30	41.5	68.17	68.20	10.5	6,787	0.15%
2021/05/27	3	65.87	0	0.00	66.00	3	6,957	0.04%
2021/05/26	5	66.66	0	0.00	67.30	5	6,957	0.07%
2021/05/25	13	66.14	1	67.10	66.90	12	7,011	0.17%
2021/05/21	1	64.30	10	64.21	64.50	-9	7,126	-0.13%
2021/05/20	8	65.20	0	0.00	64.40	8	7,215	0.11%
2021/05/18	7.5	66.13	0	0.00	66.50	7.5	7,226	0.10%
2021/05/17	2	63.20	0	0.00	62.80	2	7,313	0.03%
2021/05/14	0	0.00	1	66.90	66.60	-1	7,287	-0.01%
2021/05/12	2.1	66.33	1	62.90	64.50	1.1	7,288	0.02%
2021/05/11	9.5	67.88	10	66.75	67.10	-0.5	7,276	-0.01%
2021/05/10	2	70.90	0	0.00	71.00	2	7,238	0.03%
2021/05/07	5	70.80	0	0.00	71.00	5	7,429	0.07%
2021/05/05	2	71.30	0	0.00	70.40	2	7,787	0.03%
2021/05/04	3	71.47	2	71.40	71.60	1	7,862	0.01%
2021/05/03	1	74.00	7	74.04	73.90	-6	7,892	-0.08%
2021/04/29	1	77.50	0	0.00	77.40	1	7,910	0.01%
2021/04/28	4	76.65	1	78.20	78.20	3	7,975	0.04%
2021/04/27	5	76.72	0	0.00	76.90	5	8,214	0.06%
2021/04/23	0	0.00	2	75.90	76.00	-2	8,475	-0.02%
2021/04/22	6	75.95	7	77.11	75.20	-1	8,655	-0.01%
2021/04/21	0	0.00	8	77.50	77.50	-8	8,814	-0.09%
2021/04/20	3	76.77	0	0.00	76.60	3	8,958	0.03%
2021/04/19	8	77.15	0	0.00	77.10	8	9,392	0.09%
2021/04/16	1	77.90	0	0.00	77.90	1	9,443	0.01%
2021/04/15	0	0.00	4	76.50	76.50	-4	9,484	-0.04%
2021/04/14	3	74.63	2	75.55	75.30	1	9,628	0.01%
2021/04/13	1	77.10	1	77.00	76.40	0	9,586	0.00%
2021/04/09	2	77.70	0	78.00	78.00	2	9,547	0.02%
2021/04/08	0	0.00	4	77.60	77.60	-4	9,492	-0.04%
2021/04/07	2	77.50	6	77.70	77.80	-4	9,452	-0.04%
2021/04/06	3	79.30	1	79.40	79.00	2	9,396	0.02%
2021/03/31	4	77.98	2	77.90	77.70	2	9,285	0.02%
2021/03/30	3	77.40	6.2	77.53	77.80	-3.2	9,223	-0.03%
2021/03/29	2	76.70	16	76.66	76.70	-14	9,172	-0.15%
2021/03/26	1	76.40	0	0.00	76.70	1	9,239	0.01%
2021/03/25	0	76.03	1	76.10	76.10	-1	9,189	-0.01%
2021/03/24	1	75.70	1	75.50	75.50	0	9,144	0.00%
2021/03/23	5	75.66	2	76.25	75.80	3	9,116	0.03%
2021/03/22	3	74.83	3	74.93	74.70	0	9,009	0.00%
2021/03/19	8	76.44	5	78.30	76.00	3	8,985	0.03%
2021/03/18	2	77.90	14	76.86	77.90	-12	8,602	-0.14%
2021/03/16	0	0.00	7	73.50	73.70	-7	8,465	-0.08%
2021/03/15	5	73.00	1	73.00	73.60	4	8,607	0.05%
2021/03/12	4	72.65	0	0.00	72.70	4	8,634	0.05%
2021/03/11	5	72.92	8	72.86	73.10	-3	8,692	-0.03%
2021/03/10	6.2	71.72	1	72.00	71.70	5.2	8,969	0.06%
2021/03/09	7	70.61	3	70.40	71.40	4	8,988	0.04%
2021/03/08	2.1	72.48	0	0.00	72.20	2.1	8,885	0.02%
2021/03/05	5	72.70	0	0.00	72.70	5	8,795	0.06%
2021/03/04	0	0.00	1	74.10	74.10	-1	8,709	-0.01%
2021/03/03	15.4	74.18	6	76.33	75.10	9.4	8,584	0.11%
2021/03/02	11	76.55	17	75.85	75.50	-6	8,370	-0.07%
2021/02/26	9	73.61	8	73.79	74.10	1	8,284	0.01%
2021/02/25	8	74.18	1	74.40	74.50	7	8,286	0.08%
2021/02/24	2	74.25	7	74.03	74.40	-5	8,260	-0.06%
2021/02/23	5	74.64	0	0.00	74.40	5	8,214	0.06%
2021/02/22	4	74.90	8	75.13	75.50	-4	8,142	-0.05%
2021/02/19	4	73.28	0	0.00	73.20	4	8,051	0.05%
2021/02/18	4	73.38	0	0.00	73.90	4	8,059	0.05%
2021/02/17	1	73.50	6	74.00	73.50	-5	8,050	-0.06%
2021/02/05	0	0.00	2	71.60	71.30	-2	7,963	-0.03%
2021/02/04	4	70.35	0	0.00	70.30	4	8,045	0.05%
2021/02/03	2	71.20	0	0.00	71.20	2	8,085	0.02%
2021/02/02	1	71.90	10	71.30	72.40	-9	8,171	-0.11%
2021/02/01	0	0.00	10	68.00	69.50	-10	8,259	-0.12%
2021/01/29	19.3	71.08	11	70.10	69.20	8.3	8,380	0.10%
2021/01/28	6.2	72.80	1	72.30	72.50	5.2	8,195	0.06%
2021/01/27	16	77.44	9	76.71	75.70	7	8,077	0.09%
2021/01/26	1	75.80	7	75.63	75.70	-6	7,652	-0.08%
2021/01/25	8	76.30	0	0.00	75.70	8	7,537	0.11%
2021/01/22	1	75.50	0	0.00	75.40	1	7,400	0.01%
2021/01/21	2	73.80	10	74.72	74.40	-8	7,308	-0.11%
2021/01/20	9	74.51	14	75.96	73.70	-5	7,247	-0.07%
2021/01/19	2	73.80	2	74.90	74.50	0	6,991	0.00%
2021/01/18	18	75.16	6	75.32	73.90	12	6,871	0.17%
2021/01/15	0.1	74.70	15	73.80	74.50	-14.9	6,733	-0.22%
2021/01/14	2	72.40	9	72.92	73.80	-7	6,597	-0.11%
2021/01/13	5	72.20	5	72.02	72.10	0	6,359	0.00%
2021/01/12	21	71.21	27	70.72	70.40	-6	6,189	-0.10%
2021/01/11	14	68.89	7	69.31	69.30	7	5,733	0.12%
2021/01/08	7	68.13	5	68.66	68.20	2	5,658	0.04%
2021/01/07	1	67.90	3	67.80	68.00	-2	5,631	-0.04%
2021/01/06	6	66.93	20	66.66	66.30	-14	5,544	-0.25%
2021/01/05	3	67.40	2	66.60	67.40	1	5,529	0.02%
2021/01/04	3	67.03	5	67.16	67.40	-2	5,549	-0.04%
2020/12/30	1	65.70	3	65.80	65.90	-2	5,566	-0.04%
2020/12/29	0	0.00	2	66.30	65.80	-2	5,641	-0.04%
2020/12/28	0	0.00	4	66.30	66.40	-4	5,700	-0.07%
2020/12/25	4	66.10	0	0.00	66.20	4	5,808	0.07%
2020/12/24	2	65.75	0	0.00	65.70	2	5,943	0.03%
2020/12/22	3	67.30	4	67.20	66.30	-1	6,265	-0.02%
2020/12/21	13	66.09	9	65.26	66.50	4	6,312	0.06%
2020/12/18	6	65.22	2	65.20	65.00	4	6,562	0.06%
2020/12/16	0.1	66.30	0	0.00	66.20	0.1	6,843	0.00%
2020/12/15	7	65.76	0	0.00	65.30	7	6,937	0.10%
2020/12/14	5	66.90	8.6	67.71	66.90	-3.6	7,196	-0.05%
2020/12/11	1	66.60	30	67.40	67.40	-29	7,464	-0.39%
2020/12/10	2	69.15	5	68.88	68.70	-3	7,457	-0.04%
2020/12/09	0.1	69.00	15	68.46	69.00	-14.9	7,231	-0.21%
2020/12/08	1	66.10	0	0.00	66.20	1	7,038	0.01%
2020/12/07	1	67.80	1	67.00	66.60	0	7,006	0.00%
2020/12/04	8	67.71	11	67.79	67.40	-3	6,886	-0.04%
2020/12/03	2.2	65.98	7	66.07	66.20	-4.8	6,546	-0.07%
2020/12/02	1	65.30	4	65.60	65.80	-3	6,477	-0.05%
2020/11/30	6	64.73	1	64.80	64.30	5	6,390	0.08%
2020/11/27	0	0.00	1	65.30	64.70	-1	6,320	-0.02%
2020/11/26	2	64.95	0	0.00	65.00	2	6,301	0.03%
2020/11/25	11	66.38	0	0.00	65.40	11	6,267	0.18%
2020/11/24	0	0.00	2	65.70	65.80	-2	6,159	-0.03%
2020/11/23	0	0.00	6	65.42	65.50	-6	6,145	-0.10%
2020/11/19	0	0.00	2	64.30	64.50	-2	6,148	-0.03%
2020/11/17	0.2	65.42	2	65.30	65.30	-1.8	6,139	-0.03%
2020/11/16	0.1	64.50	19	65.03	64.70	-18.9	6,165	-0.31%
2020/11/13	0	0.00	5	64.80	65.00	-5	6,144	-0.08%
2020/11/12	31	65.90	1	66.00	65.60	30	6,125	0.49%
2020/11/11	0	0.00	6	65.23	65.00	-6	6,016	-0.10%
2020/11/10	20	64.41	104	64.71	64.90	-84	5,943	-1.41%	大賣/
2020/11/09	14	64.72	15	64.99	64.20	-1	5,793	-0.02%
2020/11/06	2	63.20	6	63.65	64.00	-4	5,608	-0.07%
2020/11/05	1	61.60	0	0.00	61.90	1	5,446	0.02%
2020/11/03	2	62.50	0	0.00	62.50	2	5,420	0.04%
2020/10/29	0	0.00	1	63.10	63.00	-1	5,497	-0.02%
2020/10/27	0	0.00	4	62.58	62.90	-4	5,640	-0.07%
2020/10/23	2	62.60	0	0.00	62.80	2	5,800	0.03%
2020/10/22	1	62.60	0	0.00	62.80	1	5,902	0.02%
2020/10/16	0	0.00	3	60.97	61.00	-3	6,454	-0.05%
2020/10/15	1	60.70	0	0.00	60.60	1	6,530	0.02%
2020/10/14	1	61.60	0	0.00	61.20	1	6,619	0.02%
2020/10/13	0	0.00	1	62.10	62.40	-1	6,640	-0.02%
2020/10/08	2	62.10	1	62.80	61.90	1	6,657	0.02%
2020/10/07	0	0.00	10	62.40	62.30	-10	6,683	-0.15%
2020/10/06	1	62.60	4	62.90	62.60	-3	6,690	-0.04%
2020/10/05	0	0.00	14	62.76	63.50	-14	6,769	-0.21%
2020/09/30	2	64.50	57	63.66	63.40	-55	6,793	-0.81%
2020/09/29	0	0.00	78	63.22	63.80	-78	6,767	-1.15%
2020/09/28	6	62.90	8	62.85	62.30	-2	6,792	-0.03%
2020/09/25	8	61.78	1	62.50	61.70	7	6,828	0.10%
2020/09/24	1	63.90	10	63.74	64.50	-9	6,761	-0.13%
2020/09/23	3	63.87	13	64.15	63.70	-10	6,709	-0.15%
2020/09/22	4	63.00	12	62.93	63.10	-8	6,519	-0.12%
2020/09/21	0	0.00	28	62.92	62.40	-28	6,430	-0.44%
2020/09/18	0	0.00	2	62.25	62.10	-2	6,390	-0.03%
2020/09/17	3	61.97	60	62.04	62.10	-57	6,440	-0.89%
2020/09/16	5	61.00	12	60.77	61.00	-7	6,182	-0.11%
2020/09/15	6	58.47	2	58.95	59.00	4	5,942	0.07%
2020/09/14	0	0.00	4	57.50	57.50	-4	5,956	-0.07%
2020/09/11	0	0.00	21	57.29	57.20	-21	6,047	-0.35%
2020/09/10	0	0.00	2	57.60	57.20	-2	6,092	-0.03%
2020/09/09	0	0.00	2	57.30	57.20	-2	6,143	-0.03%
2020/09/08	1	57.30	0	0.00	56.90	1	6,235	0.02%
2020/09/07	0	0.00	1	56.80	57.00	-1	6,322	-0.02%
2020/09/04	3	56.17	10	56.10	56.30	-7	6,437	-0.11%
2020/09/01	3	55.90	1	55.90	56.20	2	6,876	0.03%
2020/08/31	1	56.80	1	56.30	56.20	0	7,075	0.00%
2020/08/28	0	0.00	2	56.70	56.70	-2	7,139	-0.03%
2020/08/27	6	56.75	25	56.80	56.90	-19	7,232	-0.26%
2020/08/26	2	56.90	1	56.90	57.20	1	7,295	0.01%
2020/08/25	1	55.70	1	55.20	55.30	0	7,306	0.00%
2020/08/24	1	54.80	0	0.00	55.00	1	7,378	0.01%
2020/08/21	4	55.60	5	55.60	55.40	-1	7,460	-0.01%
2020/08/20	7	55.50	4	55.03	55.20	3	7,528	0.04%
2020/08/19	4	57.43	0	0.00	57.00	4	7,581	0.05%
2020/08/17	0	0.00	14	58.10	58.60	-14	7,938	-0.18%
2020/08/14	0	0.00	2	57.30	57.70	-2	8,121	-0.02%
2020/08/12	1	57.30	30	57.53	57.40	-29	8,237	-0.35%
2020/08/10	3	58.43	1	58.60	58.50	2	8,498	0.02%
2020/08/07	2	58.35	6	58.40	58.30	-4	8,783	-0.05%
2020/08/06	22	58.96	3	58.90	58.80	19	8,943	0.21%
2020/08/05	18	59.32	1	59.10	59.10	17	9,043	0.19%
2020/08/04	14	58.76	0	0.00	59.00	14	9,170	0.15%
2020/08/03	12	58.73	2	58.20	58.20	10	9,516	0.11%
2020/07/31	10	60.02	1	60.20	59.90	9	9,528	0.09%
2020/07/30	0	0.00	9	60.06	60.30	-9	9,559	-0.09%
2020/07/29	10	58.36	1	58.50	58.70	9	9,761	0.09%
2020/07/27	65	58.71	0	0.00	57.90	65	10,360	0.63%
2020/07/24	112	59.66	2	59.10	59.10	110	10,314	1.07%	大買/鉅額交易
2020/07/23	19	60.16	1	60.40	60.20	18	10,247	0.18%
2020/07/22	3	64.50	2	64.90	65.40	1	10,050	0.01%
2020/07/21	8	64.55	1	64.50	64.30	7	9,878	0.07%
2020/07/20	4	64.65	0	0.00	64.10	4	9,873	0.04%
2020/07/17	1	65.00	0	0.00	65.30	1	9,864	0.01%
2020/07/16	10	65.60	0	0.00	65.80	10	10,082	0.10%
2020/07/15	0	0.00	11	66.15	65.70	-11	10,334	-0.11%
2020/07/14	5	65.90	5	65.90	65.70	0	10,418	0.00%
2020/07/13	4	65.55	9	65.66	65.80	-5	10,395	-0.05%
2020/07/10	5	65.28	1	65.60	65.10	4	10,466	0.04%
2020/07/09	6	67.13	2	67.20	66.90	4	10,336	0.04%
2020/07/08	21	67.41	5	67.44	67.60	16	10,258	0.16%
2020/07/07	5	66.78	6	67.15	66.70	-1	10,186	-0.01%
2020/07/06	8	67.66	6	67.73	68.00	2	10,039	0.02%
2020/07/03	7	66.81	3	66.87	66.90	4	9,910	0.04%
2020/07/02	11	65.45	2	65.50	65.90	9	9,817	0.09%
2020/07/01	0	0.00	3	64.40	64.30	-3	9,704	-0.03%
2020/06/30	0	0.00	8	64.25	64.30	-8	9,635	-0.08%
2020/06/29	2	63.75	4	64.20	64.20	-2	9,556	-0.02%
2020/06/24	8	63.83	21	63.69	64.00	-13	9,483	-0.14%
2020/06/23	2	63.10	5	63.06	63.10	-3	9,367	-0.03%
2020/06/22	2	62.60	2	62.90	62.90	0	9,351	0.00%
2020/06/19	1	62.20	0	0.00	62.90	1	9,352	0.01%
2020/06/18	5	61.72	41	61.51	62.30	-36	9,280	-0.39%
2020/06/17	1	61.70	0	0.00	61.70	1	9,204	0.01%
2020/06/16	3	62.00	9	61.86	61.90	-6	9,236	-0.06%
2020/06/15	2	61.35	6	61.27	61.00	-4	9,285	-0.04%
2020/06/12	0	0.00	5	60.24	61.00	-5	9,248	-0.05%
2020/06/11	7	61.47	1	62.00	60.70	6	9,251	0.06%
2020/06/10	3	62.03	3	62.10	62.00	0	9,156	0.00%
2020/06/09	16	62.33	0	0.00	61.90	16	9,132	0.18%
2020/06/08	0	0.00	40	63.25	63.10	-40	9,098	-0.44%
2020/06/05	2	62.80	11	62.57	62.80	-9	8,902	-0.10%
2020/06/04	1	61.70	3	61.47	61.50	-2	8,719	-0.02%
2020/06/03	6	61.30	2	61.50	61.40	4	8,688	0.05%
2020/06/02	28	61.31	10	61.30	61.30	18	8,577	0.21%
2020/06/01	13	61.64	10	61.60	61.70	3	8,496	0.04%
2020/05/29	5	61.06	4	61.28	61.40	1	8,429	0.01%
2020/05/28	5	61.42	11	61.47	60.90	-6	8,383	-0.07%
2020/05/27	13	61.12	6	60.97	61.40	7	8,324	0.08%
2020/05/26	21	61.09	0	0.00	61.10	21	8,290	0.25%
2020/05/25	10	60.50	2	60.15	60.70	8	8,155	0.10%
2020/05/22	11	60.56	5	60.58	60.20	6	8,059	0.07%
2020/05/21	8	59.54	2	59.90	59.70	6	7,789	0.08%
2020/05/20	5	58.60	0	0.00	58.40	5	7,631	0.07%
2020/05/19	2	58.75	9	58.71	58.80	-7	7,618	-0.09%
2020/05/18	2	58.10	3	58.10	58.20	-1	7,609	-0.01%
2020/05/15	7	58.99	8	58.93	58.90	-1	7,552	-0.01%
2020/05/14	21	59.50	36	59.24	58.10	-15	7,383	-0.20%
2020/05/13	5	60.62	0	0.00	60.80	5	7,110	0.07%
2020/05/12	4	61.13	2	61.15	61.30	2	6,963	0.03%
2020/05/11	3	61.50	5	61.64	61.40	-2	6,866	-0.03%
2020/05/08	34	61.17	11	61.09	60.80	23	6,743	0.34%
2020/05/07	18	59.33	0	0.00	59.50	18	6,377	0.28%
2020/05/06	1	59.00	7	59.20	59.00	-6	6,287	-0.10%
2020/05/05	22	58.62	35	58.29	59.20	-13	6,175	-0.21%
2020/05/04	29	58.51	38	58.97	59.00	-9	5,859	-0.15%
2020/04/30	4	55.35	10	55.80	56.60	-6	5,207	-0.12%
2020/04/29	2	54.20	1	54.40	54.20	1	5,088	0.02%
2020/04/28	0	0.00	4	54.10	54.00	-4	5,101	-0.08%
2020/04/27	19	53.94	4	53.73	54.10	15	5,143	0.29%
2020/04/24	1	53.00	6	53.00	53.00	-5	5,093	-0.10%
2020/04/23	7	52.43	1	52.50	52.60	6	5,093	0.12%
2020/04/22	2	52.10	2	52.80	52.60	0	5,010	0.00%
2020/04/21	13	55.12	1	53.10	53.10	12	4,869	0.25%
2020/04/20	39	57.44	4	57.63	57.30	35	4,575	0.76%
2020/04/17	1	55.30	0	0.00	56.00	1	4,292	0.02%
2020/04/15	23	53.90	40	54.00	53.80	-17	4,173	-0.41%
2020/04/14	40	54.65	0	0.00	54.20	40	4,077	0.98%
2020/04/13	6	53.30	0	0.00	53.60	6	4,114	0.15%
2020/04/09	0	0.00	1	53.40	53.40	-1	4,259	-0.02%
2020/04/08	1	53.60	0	0.00	53.60	1	4,296	0.02%
2020/04/07	0	0.00	2	51.90	52.60	-2	4,269	-0.05%
2020/04/06	2	50.45	0	0.00	50.60	2	4,187	0.05%
2020/03/27	1	51.20	0	0.00	50.50	1	4,142	0.02%
2020/03/25	1	49.90	0	0.00	49.40	1	4,059	0.02%
2020/03/23	0	0.00	1	45.00	44.85	-1	4,126	-0.02%
2020/03/20	0	0.00	1	46.95	45.85	-1	4,202	-0.02%
2020/03/19	2	45.30	0	0.00	45.10	2	4,310	0.05%
2020/03/18	1	51.00	1	50.40	50.10	0	4,301	0.00%
2020/03/17	3	51.53	2	51.40	51.00	1	4,312	0.02%
2020/03/16	0	0.00	1	53.90	53.60	-1	4,319	-0.02%
2020/03/12	3	55.57	46	54.99	54.70	-43	4,346	-0.99%
2020/03/10	2	57.20	0	0.00	57.70	2	4,610	0.04%
2020/03/09	2	58.60	0	0.00	57.60	2	4,873	0.04%
2020/03/06	2	59.20	0	0.00	59.30	2	4,868	0.04%
2020/03/02	2	58.20	0	0.00	58.20	2	5,453	0.04%
2020/02/27	5	58.76	0	0.00	58.50	5	5,706	0.09%
2020/02/20	3	60.63	0	0.00	60.40	3	5,729	0.05%
2020/02/18	4	60.85	4	60.50	60.50	0	5,718	0.00%
2020/02/17	3	61.33	1	62.00	61.10	2	5,721	0.03%
2020/02/14	0	0.00	1	61.90	61.70	-1	5,692	-0.02%
2020/02/13	19	61.20	0	0.00	61.00	19	5,677	0.33%
2020/02/12	0	0.00	1	62.20	62.00	-1	5,655	-0.02%
2020/02/06	1	61.40	0	0.00	61.50	1	5,769	0.02%
2020/02/04	0	0.00	1	60.30	60.80	-1	6,003	-0.02%
2020/02/03	0	0.00	2	58.00	59.40	-2	6,032	-0.03%
2020/01/30	2	61.40	0	0.00	60.30	2	6,060	0.03%
2020/01/17	1	65.90	0	0.00	65.70	1	6,026	0.02%
2020/01/13	0	0.00	6	66.40	66.10	-6	6,246	-0.10%
2020/01/10	3	65.10	0	0.00	64.90	3	6,333	0.05%
2020/01/09	0	0.00	1	65.30	65.50	-1	6,358	-0.02%
2020/01/07	4	63.85	4	64.80	64.30	0	6,423	0.00%
2020/01/06	2	64.90	0	0.00	64.80	2	6,394	0.03%
2019/12/27	1	67.70	1	67.40	67.70	0	6,366	0.00%
2019/12/23	0	0.00	20	66.40	66.20	-20	6,485	-0.31%
2019/12/20	2	66.80	3	67.03	66.80	-1	6,508	-0.02%
2019/12/19	1	67.30	0	0.00	67.30	1	6,508	0.02%
2019/12/18	2	68.10	9	67.98	67.50	-7	6,518	-0.11%
2019/12/17	0	0.00	26	67.14	67.20	-26	6,526	-0.40%
2019/12/16	52	67.23	1	66.70	66.40	51	6,471	0.79%
2019/12/13	2	64.40	1	65.60	66.10	1	6,351	0.02%
2019/12/12	0	0.00	1	66.00	65.30	-1	6,471	-0.02%
2019/12/11	0	0.00	18	65.29	65.80	-18	6,678	-0.27%
2019/12/10	0	0.00	5	66.40	66.10	-5	6,612	-0.08%
2019/12/09	20	65.80	4	65.70	66.10	16	6,643	0.24%
2019/12/05	15	65.22	22	65.45	65.50	-7	6,614	-0.11%
2019/12/04	33	63.08	14	63.73	63.90	19	6,409	0.30%
2019/12/02	3	62.07	0	0.00	62.30	3	6,303	0.05%
2019/11/29	1	62.80	1	62.90	62.80	0	6,357	0.00%
2019/11/28	3	63.33	14	63.09	63.40	-11	6,317	-0.17%
2019/11/27	2	62.75	19	62.52	62.60	-17	6,228	-0.27%
2019/11/26	92	62.61	11	63.00	62.30	81	5,915	1.37%
2019/11/25	2	61.60	1	61.90	61.90	1	5,640	0.02%
2019/11/22	23	60.50	0	0.00	60.50	23	5,624	0.41%
2019/11/20	0	0.00	5	60.20	60.30	-5	5,715	-0.09%
2019/11/15	0	0.00	1	61.10	61.50	-1	5,763	-0.02%
2019/11/14	0	0.00	2	60.00	60.00	-2	5,750	-0.03%
2019/11/13	2	60.40	0	0.00	60.40	2	5,748	0.03%
2019/11/07	0	0.00	3	61.07	60.70	-3	5,840	-0.05%
2019/11/06	0	0.00	9	62.34	61.60	-9	5,802	-0.16%
2019/11/05	0	0.00	4	62.65	62.20	-4	5,800	-0.07%
2019/11/04	2	62.90	2	62.90	62.60	0	5,761	0.00%
2019/11/01	50	61.40	0	0.00	61.10	50	5,616	0.89%
2019/10/31	1	60.30	0	0.00	60.40	1	5,729	0.02%
2019/10/28	0	0.00	1	61.80	61.20	-1	5,865	-0.02%
2019/10/24	1	61.80	1	61.80	62.00	0	5,906	0.00%
2019/10/23	0	0.00	12	61.00	61.10	-12	5,934	-0.20%
2019/10/21	1	60.10	1	60.20	60.60	0	6,022	0.00%
2019/10/18	0	0.00	5	59.30	59.60	-5	6,050	-0.08%
2019/10/17	0	0.00	3	58.50	58.50	-3	6,041	-0.05%
2019/10/15	1	57.70	6	57.90	57.70	-5	6,207	-0.08%
2019/10/14	5	57.90	0	0.00	57.30	5	6,316	0.08%
2019/10/07	2	59.10	0	0.00	59.10	2	6,446	0.03%
2019/10/03	10	59.50	0	0.00	58.90	10	6,588	0.15%
2019/10/01	1	58.40	2	58.50	58.40	-1	6,620	-0.02%
2019/09/26	4	58.60	0	0.00	58.10	4	6,755	0.06%
2019/09/25	3	58.50	0	0.00	58.40	3	6,888	0.04%
2019/09/24	1	58.90	0	0.00	58.80	1	7,255	0.01%
2019/09/23	0	0.00	2	58.80	58.60	-2	7,281	-0.03%
2019/09/20	2	59.10	32	58.80	58.50	-30	7,282	-0.41%
2019/09/19	1	59.80	2	59.85	59.80	-1	7,180	-0.01%
2019/09/18	3	59.60	1	59.80	59.70	2	7,220	0.03%
2019/09/17	10	59.69	3	59.77	59.50	7	7,192	0.10%
2019/09/16	6	61.43	0	0.00	61.00	6	7,126	0.08%
2019/09/11	2	63.10	0	0.00	63.50	2	7,329	0.03%
2019/09/10	1	63.10	0	0.00	63.00	1	7,299	0.01%
2019/09/09	3	63.57	5	64.20	63.20	-2	7,261	-0.03%
2019/09/06	6	64.43	3	64.83	64.30	3	7,277	0.04%
2019/09/05	4	64.60	5	64.66	64.10	-1	7,245	-0.01%
2019/09/04	3	63.73	0	0.00	63.80	3	7,168	0.04%
2019/09/03	1	63.90	3	63.37	63.40	-2	7,294	-0.03%
2019/09/02	3	62.60	0	0.00	62.80	3	7,328	0.04%
2019/08/30	3	62.40	0	0.00	62.60	3	7,377	0.04%
2019/08/29	4	61.15	0	0.00	61.20	4	7,448	0.05%
2019/08/28	0	0.00	1	60.80	60.90	-1	7,596	-0.01%
2019/08/27	4	60.85	4	60.90	60.50	0	7,664	0.00%
2019/08/26	5	60.80	0	0.00	60.60	5	7,810	0.06%
2019/08/22	2	63.30	0	0.00	61.90	2	7,863	0.03%
2019/08/21	2	62.00	0	0.00	62.20	2	7,882	0.03%
2019/08/19	0	0.00	14	62.90	63.20	-14	8,193	-0.17%
2019/08/16	0	0.00	2	62.30	62.00	-2	8,637	-0.02%
2019/08/14	4	62.00	0	0.00	62.10	4	9,019	0.04%
2019/08/13	1	62.00	0	0.00	61.60	1	9,115	0.01%
2019/08/12	7	62.63	1	62.70	62.50	6	9,207	0.07%
2019/08/08	0	0.00	2	62.45	62.40	-2	9,224	-0.02%
2019/08/06	6	60.12	0	0.00	61.20	6	9,323	0.06%
2019/08/05	1	60.80	0	0.00	61.10	1	9,370	0.01%
2019/08/02	11	60.89	0	0.00	60.80	11	9,463	0.12%
2019/08/01	5	63.30	0	0.00	63.00	5	9,370	0.05%
2019/07/31	1	62.80	1	63.10	63.10	0	9,303	0.00%
2019/07/30	3	63.70	0	0.00	63.30	3	9,468	0.03%
2019/07/26	2	64.50	1	64.40	64.60	1	10,007	0.01%
2019/07/25	4	64.65	3	64.53	64.70	1	10,123	0.01%
2019/07/24	1	67.40	8	67.80	67.30	-7	10,078	-0.07%
2019/07/23	3	67.50	21	67.32	67.50	-18	9,997	-0.18%
2019/07/22	0	0.00	10	67.30	67.30	-10	10,012	-0.10%
2019/07/19	0	0.00	21	66.60	66.40	-21	10,063	-0.21%
2019/07/18	9	65.74	1	65.00	65.10	8	10,122	0.08%
2019/07/16	0	0.00	4	67.10	67.00	-4	10,032	-0.04%
2019/07/15	2	65.90	0	0.00	66.00	2	9,885	0.02%
2019/07/12	2	65.40	0	0.00	65.50	2	9,921	0.02%
2019/07/11	41	65.81	1	65.90	65.50	40	9,976	0.40%
2019/07/10	2	65.00	0	0.00	64.80	2	9,919	0.02%
2019/07/05	1	64.20	1	64.50	64.90	0	10,056	0.00%
2019/07/03	2	64.30	1	64.00	64.60	1	10,040	0.01%
2019/07/02	66	65.20	5	65.02	65.60	61	9,969	0.61%
2019/07/01	9	63.70	30	64.05	64.90	-21	9,925	-0.21%
2019/06/28	4	60.55	0	0.00	60.50	4	9,612	0.04%
2019/06/27	1	61.70	7	61.67	61.50	-6	9,646	-0.06%
2019/06/26	3	60.80	0	0.00	60.80	3	9,660	0.03%
2019/06/25	5	60.24	0	0.00	60.40	5	9,666	0.05%
2019/06/24	1	61.10	0	0.00	61.10	1	9,635	0.01%
2019/06/21	5	61.54	34	61.15	60.80	-29	9,674	-0.30%
2019/06/20	1	60.00	13	61.82	61.80	-12	9,584	-0.13%
2019/06/19	28	59.03	9	58.99	59.20	19	9,430	0.20%
2019/06/18	0	0.00	4	57.50	57.00	-4	9,376	-0.04%
2019/06/17	11	56.68	6	57.00	57.00	5	9,591	0.05%
2019/06/14	14	56.52	0	0.00	56.30	14	9,938	0.14%
2019/06/13	1	58.10	0	0.00	58.10	1	9,936	0.01%
2019/06/12	2	57.10	10	57.20	58.00	-8	9,981	-0.08%
2019/06/11	24	57.76	14	57.56	57.30	10	9,965	0.10%
2019/06/10	0	0.00	15	56.89	57.60	-15	9,804	-0.15%
2019/06/06	11	55.13	3	55.10	55.10	8	9,743	0.08%
2019/06/05	15	56.50	15	57.07	56.60	0	9,652	0.00%
2019/06/04	13	56.64	0	0.00	55.80	13	9,555	0.14%
2019/06/03	0	0.00	10	57.50	57.30	-10	9,476	-0.11%
2019/05/31	4	58.55	16	57.73	58.30	-12	9,479	-0.13%
2019/05/30	0	0.00	3	56.13	56.00	-3	9,417	-0.03%
2019/05/28	14	54.73	11	54.99	54.60	3	9,400	0.03%
2019/05/27	16	54.88	4	53.38	54.70	12	9,378	0.13%
2019/05/24	12	56.27	1	56.60	55.60	11	9,242	0.12%
2019/05/23	15	56.21	12	55.78	55.60	3	9,259	0.03%
2019/05/22	25	62.53	12	62.00	61.60	13	8,835	0.15%
2019/05/21	17	61.93	10	62.20	62.70	7	8,704	0.08%
2019/05/20	2	64.15	1	63.20	63.00	1	8,563	0.01%
2019/05/17	23	66.81	0	0.00	64.80	23	8,522	0.27%
2019/05/16	7	67.59	0	0.00	67.30	7	8,512	0.08%
2019/05/15	0	0.00	5	69.26	68.80	-5	8,547	-0.06%
2019/05/13	5	67.78	1	69.00	67.60	4	8,553	0.05%
2019/05/10	8	71.19	2	71.40	70.30	6	8,577	0.07%
2019/05/09	7	71.06	0	0.00	71.70	7	8,565	0.08%
2019/05/08	6	72.25	6	72.38	72.10	0	8,627	0.00%
2019/05/07	8	73.03	8	73.26	73.00	0	8,588	0.00%
2019/05/06	13	71.05	4	71.75	72.10	9	8,464	0.11%
2019/05/03	0	0.00	12	72.63	72.70	-12	8,301	-0.14%
2019/05/02	4	71.28	7	72.39	71.30	-3	8,258	-0.04%
2019/04/30	11	69.77	2	69.60	70.00	9	8,171	0.11%
2019/04/29	2	70.80	0	0.00	70.10	2	8,247	0.02%
2019/04/26	2	71.55	1	73.00	71.30	1	8,221	0.01%
2019/04/25	3	72.10	12	72.66	72.50	-9	8,158	-0.11%
2019/04/24	0	0.00	7	72.00	71.20	-7	8,092	-0.09%
2019/04/18	3	70.27	1	72.00	69.40	2	7,908	0.03%
2019/04/17	4	70.85	2	71.60	71.50	2	7,871	0.03%
2019/04/16	1	70.50	6	70.70	71.00	-5	7,812	-0.06%
2019/04/15	4	68.25	4	68.75	69.00	0	7,722	0.00%
2019/04/12	8	70.50	1	70.40	69.20	7	7,806	0.09%
2019/04/11	1	72.10	3	72.87	72.10	-2	7,751	-0.03%
2019/04/10	3	71.90	0	0.00	72.00	3	7,716	0.04%
2019/04/09	6	72.17	0	0.00	72.20	6	7,665	0.08%
2019/04/08	0	0.00	3	73.70	73.10	-3	7,654	-0.04%
2019/04/03	3	73.20	23	73.53	73.50	-20	7,618	-0.26%
2019/04/02	22	72.17	2	72.10	72.00	20	7,558	0.26%
2019/04/01	1	72.70	2	72.55	72.50	-1	7,552	-0.01%
2019/03/26	4	71.00	0	0.00	71.00	4	7,478	0.05%
2019/03/25	8	70.94	5	71.00	71.20	3	7,445	0.04%
2019/03/22	17	73.02	0	0.00	72.30	17	7,390	0.23%
2019/03/21	3	75.37	1	75.00	75.00	2	7,272	0.03%
2019/03/20	9	75.52	9	76.22	75.50	0	7,225	0.00%
2019/03/19	6	75.22	9	74.20	75.30	-3	7,156	-0.04%
2019/03/18	9	68.81	9	69.71	70.00	0	6,847	0.00%
2019/03/15	24	69.26	28	69.30	69.10	-4	6,800	-0.06%
2019/03/14	1	68.80	5	69.12	69.00	-4	6,800	-0.06%
2019/03/13	3	68.37	17	68.50	68.50	-14	6,946	-0.20%
2019/03/12	0	0.00	5	68.94	68.20	-5	7,133	-0.07%
2019/03/11	1	67.80	0	0.00	68.20	1	7,398	0.01%
2019/03/08	6	67.63	0	0.00	67.50	6	7,518	0.08%
2019/03/07	4	67.75	2	67.60	67.80	2	7,544	0.03%
2019/03/06	22	68.66	6	68.45	68.00	16	7,654	0.21%
2019/03/05	7	68.49	8	68.54	68.20	-1	7,669	-0.01%
2019/03/04	5	67.32	6	67.98	67.20	-1	7,760	-0.01%
2019/02/27	1	67.20	6	67.42	67.50	-5	7,709	-0.06%
2019/02/26	1	67.80	0	0.00	67.20	1	7,679	0.01%
2019/02/25	3	68.03	5	68.34	68.10	-2	7,671	-0.03%
2019/02/22	11	68.55	11	68.40	67.80	0	7,692	0.00%
2019/02/21	2	66.30	3	66.53	66.90	-1	7,593	-0.01%
2019/02/20	2	66.45	11	66.61	66.00	-9	7,611	-0.12%
2019/02/19	23	65.77	1	66.90	65.80	22	7,634	0.29%
2019/02/18	7	67.64	1	69.30	66.80	6	7,680	0.08%
2019/02/15	5	68.92	4	69.15	68.50	1	7,661	0.01%
2019/02/14	3	68.00	3	68.27	68.00	0	7,634	0.00%
2019/02/13	3	67.33	1	66.80	67.00	2	7,649	0.03%
2019/02/12	2	68.15	1	67.50	67.80	1	7,629	0.01%
2019/02/11	1	67.10	31	67.50	67.80	-30	7,714	-0.39%
2019/01/30	6	66.03	3	66.30	66.00	3	7,873	0.04%
2019/01/29	4	64.60	32	65.12	65.40	-28	7,934	-0.35%
2019/01/28	1	64.00	5	64.32	64.50	-4	7,957	-0.05%
2019/01/25	4	63.80	3	63.93	63.40	1	8,103	0.01%
2019/01/24	2	61.25	7	62.99	63.90	-5	8,265	-0.06%
2019/01/23	15	61.57	5	62.04	61.70	10	8,199	0.12%
2019/01/22	2	64.75	5	64.70	65.10	-3	7,988	-0.04%
2019/01/21	1	64.40	3	64.33	64.30	-2	7,936	-0.03%
2019/01/18	2	62.45	3	62.67	62.70	-1	7,898	-0.01%
2019/01/17	5	62.66	2	63.80	61.80	3	7,972	0.04%
2019/01/16	3	62.83	7	63.10	63.50	-4	7,960	-0.05%
2019/01/15	1	62.20	6	61.95	62.30	-5	7,913	-0.06%
2019/01/14	1	60.50	1	60.70	60.90	0	7,925	0.00%
2019/01/10	2	60.65	8	61.14	61.40	-6	7,984	-0.08%
2019/01/09	22	59.44	26	59.25	60.30	-4	8,001	-0.05%
2019/01/08	11	57.78	0	0.00	58.00	11	7,992	0.14%
2019/01/07	2	57.80	2	58.15	57.50	0	7,979	0.00%
2019/01/04	13	57.27	0	0.00	56.40	13	8,016	0.16%
2019/01/03	8	60.39	1	61.00	59.80	7	8,023	0.09%
2019/01/02	2	61.90	2	62.25	61.90	0	7,968	0.00%
2018/12/28	3	61.67	5	61.80	62.00	-2	8,044	-0.02%
2018/12/27	2	61.45	2	62.05	61.80	0	8,236	0.00%
2018/12/26	2	61.05	4	61.40	60.80	-2	8,213	-0.02%
2018/12/25	16	60.38	12	60.53	60.10	4	8,312	0.05%
2018/12/24	2	63.40	10	63.40	62.30	-8	8,307	-0.10%
2018/12/22	1	62.50	1	62.90	62.50	0	8,295	0.00%
2018/12/21	2	60.75	3	61.13	62.80	-1	8,358	-0.01%
2018/12/20	2	60.65	2	61.05	60.90	0	8,558	0.00%
2018/12/19	11	61.50	0	0.00	60.80	11	8,554	0.13%
2018/12/18	3	60.27	4	60.88	61.30	-1	8,578	-0.01%
2018/12/17	2	60.70	3	61.17	61.10	-1	8,657	-0.01%
2018/12/14	3	60.63	0	0.00	60.60	3	8,772	0.03%
2018/12/13	11	61.05	11	61.47	61.50	0	8,770	0.00%
2018/12/12	4	62.88	5	63.38	62.00	-1	8,743	-0.01%
2018/12/11	0	0.00	1	61.30	61.50	-1	8,564	-0.01%
2018/12/10	3	59.00	3	59.73	60.00	0	8,563	0.00%
2018/12/07	3	59.40	1	59.20	59.10	2	8,575	0.02%
2018/12/06	7	59.39	5	60.26	58.20	2	8,607	0.02%
2018/12/05	7	61.96	3	62.33	62.60	4	8,527	0.05%
2018/12/04	4	62.95	20	63.04	63.10	-16	8,441	-0.19%
2018/12/03	3	60.70	2	61.00	61.00	1	8,220	0.01%
2018/11/30	0	0.00	2	60.30	59.50	-2	8,169	-0.02%
2018/11/29	4	60.00	2	60.60	59.90	2	8,257	0.02%
2018/11/28	10	58.40	7	58.60	59.00	3	8,210	0.04%
2018/11/27	4	57.68	8	57.91	58.20	-4	8,238	-0.05%
2018/11/26	0	0.00	2	55.45	55.50	-2	8,183	-0.02%
2018/11/22	3	54.87	2	55.20	54.50	1	8,620	0.01%
2018/11/21	4	54.75	3	55.00	55.10	1	8,614	0.01%
2018/11/20	0	0.00	13	55.23	55.80	-13	8,547	-0.15%
2018/11/19	12	54.09	0	0.00	54.10	12	8,406	0.14%
2018/11/16	3	55.60	3	55.77	54.80	0	8,349	0.00%
2018/11/15	4	55.13	15	54.94	55.90	-11	8,243	-0.13%
2018/11/13	1	52.30	2	52.95	54.00	-1	8,069	-0.01%
2018/11/12	2	54.35	1	55.50	54.10	1	8,012	0.01%
2018/11/09	2	54.70	4	54.53	54.60	-2	7,979	-0.03%
2018/11/08	12	53.83	0	0.00	53.80	12	7,904	0.15%
2018/11/07	6	54.85	4	55.00	54.80	2	7,787	0.03%
2018/11/06	5	57.18	1	58.50	56.10	4	7,650	0.05%
2018/11/05	2	59.50	0	0.00	59.30	2	7,507	0.03%
2018/11/02	21	60.38	18	60.86	61.40	3	7,391	0.04%
2018/11/01	11	59.72	11	59.81	61.10	0	7,228	0.00%
2018/10/31	9	57.02	9	57.32	56.80	0	6,983	0.00%
2018/10/30	3	55.63	3	56.20	56.50	0	6,977	0.00%
2018/10/29	2	54.00	6	54.83	55.30	-4	6,984	-0.06%
2018/10/26	3	53.87	3	54.07	52.80	0	6,996	0.00%
2018/10/25	5	54.74	3	55.40	53.70	2	6,943	0.03%
2018/10/24	3	58.63	2	58.05	58.00	1	6,925	0.01%
2018/10/23	1	58.60	0	0.00	58.00	1	6,891	0.01%
2018/10/22	2	57.80	5	58.12	59.70	-3	6,896	-0.04%
2018/10/19	4	55.73	8	55.94	56.30	-4	6,825	-0.06%
2018/10/18	6	56.63	2	57.10	57.20	4	6,855	0.06%
2018/10/17	1	57.30	3	56.77	56.80	-2	6,934	-0.03%
2018/10/16	1	55.40	1	55.80	54.80	0	6,906	0.00%
2018/10/15	4	55.08	1	55.30	55.20	3	6,948	0.04%
2018/10/12	1	54.80	13	55.07	56.60	-12	7,000	-0.17%
2018/10/11	2	52.60	7	51.79	54.10	-5	7,002	-0.07%
2018/10/08	0	0.00	1	53.30	55.00	-1	7,013	-0.01%
2018/10/05	0	0.00	41	56.26	55.10	-41	7,012	-0.58%
2018/10/04	0	0.00	3	58.47	59.00	-3	7,104	-0.04%
2018/10/01	2	60.60	0	0.00	60.70	2	7,363	0.03%
2018/09/28	1	59.50	0	0.00	59.00	1	7,398	0.01%
2018/09/27	4	58.90	3	60.07	59.00	1	7,422	0.01%
2018/09/26	16	61.74	4	61.35	61.20	12	7,261	0.17%
2018/09/25	13	60.46	1	60.90	60.80	12	7,301	0.16%
2018/09/21	1	61.10	0	0.00	61.00	1	7,262	0.01%
2018/09/20	3	61.60	3	61.43	61.00	0	7,221	0.00%
2018/09/19	1	64.70	0	0.00	63.10	1	7,113	0.01%
2018/09/18	28	64.71	0	0.00	64.20	28	7,138	0.39%
2018/09/17	0	0.00	1	65.80	65.90	-1	7,262	-0.01%
2018/09/14	0	0.00	1	66.20	65.80	-1	7,265	-0.01%
2018/09/13	1	65.40	2	65.45	65.60	-1	7,211	-0.01%
2018/09/12	5	66.26	0	0.00	65.20	5	7,151	0.07%
2018/09/11	4	65.43	6	65.98	67.50	-2	7,060	-0.03%
2018/09/10	5	65.96	1	65.80	66.00	4	6,972	0.06%
2018/09/07	6	68.63	3	68.70	68.40	3	6,897	0.04%
2018/09/06	8	69.35	7	69.89	70.20	1	6,824	0.01%
2018/09/05	6	69.77	5	70.20	70.00	1	6,777	0.01%
2018/09/04	6	70.23	9	70.43	70.30	-3	6,672	-0.04%
2018/09/03	24	69.59	4	68.85	68.50	20	6,594	0.30%
2018/08/31	4	69.50	23	69.29	70.30	-19	6,509	-0.29%
2018/08/30	9	69.14	33	68.95	68.80	-24	6,386	-0.38%
2018/08/29	1	67.70	7	67.24	67.90	-6	6,219	-0.10%
2018/08/22	1	64.10	0	0.00	64.00	1	6,177	0.02%
2018/08/21	0	0.00	1	63.90	64.10	-1	6,385	-0.02%
2018/08/20	1	63.30	0	0.00	63.10	1	6,436	0.02%
2018/08/16	3	62.43	9	64.49	64.90	-6	6,473	-0.09%
2018/08/15	2	63.80	10	63.20	63.30	-8	6,466	-0.12%
2018/08/14	0	0.00	4	64.40	64.50	-4	6,455	-0.06%
2018/08/13	4	64.40	3	64.80	63.50	1	6,418	0.02%
2018/08/10	2	65.75	1	66.40	66.90	1	6,285	0.02%
2018/08/08	2	66.70	0	0.00	65.80	2	6,234	0.03%
2018/08/07	8	67.60	0	0.00	67.00	8	6,244	0.13%
2018/08/06	10	68.00	14	67.92	67.90	-4	6,283	-0.06%
2018/08/03	0	0.00	2	66.60	66.90	-2	6,323	-0.03%
2018/08/02	2	64.55	1	64.70	65.00	1	6,316	0.02%
2018/08/01	1	65.90	1	66.60	65.90	0	6,320	0.00%
2018/07/31	3	65.83	1	66.60	65.80	2	6,390	0.03%
2018/07/30	2	67.00	4	66.63	66.30	-2	6,429	-0.03%
2018/07/27	1	66.60	3	67.73	67.50	-2	6,464	-0.03%
2018/07/26	0	0.00	1	67.60	67.30	-1	6,523	-0.02%
2018/07/25	4	66.70	3	66.97	67.10	1	6,650	0.02%
2018/07/24	2	66.75	3	68.23	68.30	-1	6,579	-0.02%
2018/07/23	9	66.40	2	67.10	67.00	7	6,593	0.11%
2018/07/20	7	68.73	1	69.70	67.60	6	6,600	0.09%
2018/07/19	4	68.35	4	69.23	69.20	0	6,575	0.00%
2018/07/18	2	68.70	3	69.43	68.70	-1	6,582	-0.02%
2018/07/17	11	68.58	2	68.60	68.60	9	6,553	0.14%
2018/07/16	1	67.90	3	68.00	67.20	-2	6,443	-0.03%
2018/07/13	0	0.00	3	66.73	67.00	-3	6,415	-0.05%
2018/07/12	12	67.63	6	67.98	66.60	6	6,459	0.09%
2018/07/11	3	65.53	3	66.73	67.20	0	6,367	0.00%
2018/07/10	1	66.80	14	66.85	67.00	-13	6,380	-0.20%
2018/07/09	12	66.63	11	65.97	66.90	1	6,331	0.02%
2018/07/06	6	63.25	0	0.00	63.00	6	6,209	0.10%
2018/07/05	1	65.80	5	65.74	64.60	-4	6,229	-0.06%
2018/07/04	11	65.22	46	64.69	64.40	-35	6,281	-0.56%
2018/07/03	1	64.40	2	64.80	63.50	-1	6,254	-0.02%
2018/06/29	1	62.10	5	62.82	63.30	-4	6,310	-0.06%
2018/06/28	3	60.00	1	60.70	60.10	2	6,260	0.03%
2018/06/27	1	60.50	2	60.65	60.60	-1	6,340	-0.02%
2018/06/26	43	59.92	23	60.58	60.10	20	6,554	0.31%
2018/06/25	1	63.50	1	63.80	63.70	0	6,651	0.00%
2018/06/22	2	63.60	0	0.00	63.60	2	6,929	0.03%
2018/06/21	1	63.90	0	0.00	63.70	1	7,020	0.01%
2018/06/20	0	0.00	2	63.70	63.40	-2	7,092	-0.03%
2018/06/19	2	63.10	2	63.20	62.80	0	7,201	0.00%
2018/06/13	1	64.40	0	0.00	63.50	1	7,270	0.01%
2018/06/11	6	65.17	0	0.00	64.50	6	7,459	0.08%
2018/06/07	3	67.07	2	66.20	66.00	1	7,717	0.01%
2018/06/06	4	66.35	14	67.20	66.10	-10	7,722	-0.13%
2018/06/05	5	65.60	0	0.00	64.50	5	7,680	0.07%
2018/06/04	0	0.00	1	64.20	64.80	-1	7,716	-0.01%
2018/06/01	2	62.65	0	0.00	62.60	2	7,776	0.03%
2018/05/31	1	63.90	1	64.20	63.00	0	7,887	0.00%
2018/05/30	21	64.07	0	0.00	63.50	21	7,992	0.26%
2018/05/29	15	66.19	13	67.05	64.90	2	8,167	0.02%
2018/05/28	5	64.70	0	0.00	65.30	5	8,128	0.06%
2018/05/25	0	0.00	21	64.44	65.00	-21	8,205	-0.26%
2018/05/24	5	63.20	0	0.00	63.00	5	8,439	0.06%
2018/05/23	2	64.45	2	65.00	62.60	0	8,792	0.00%
2018/05/21	0	0.00	10	64.30	63.90	-10	8,905	-0.11%
2018/05/18	0	0.00	1	64.90	64.00	-1	8,955	-0.01%
2018/05/17	1	64.10	2	64.45	64.40	-1	9,066	-0.01%
2018/05/15	4	63.70	0	0.00	63.40	4	9,204	0.04%
2018/05/14	0	0.00	5	63.86	64.40	-5	9,308	-0.05%
2018/05/11	0	0.00	2	62.70	62.00	-2	9,289	-0.02%
2018/05/09	1	59.80	2	60.40	60.20	-1	9,260	-0.01%
2018/05/08	1	58.30	8	59.60	59.80	-7	9,247	-0.08%
2018/05/07	4	58.03	1	57.10	57.00	3	9,287	0.03%
2018/05/04	1	58.80	2	58.85	58.80	-1	9,340	-0.01%
2018/05/03	27	59.91	1	59.30	59.00	26	9,347	0.28%
2018/05/02	10	62.20	2	61.00	62.60	8	9,378	0.09%
2018/04/30	0	0.00	5	58.72	59.30	-5	9,381	-0.05%
2018/04/27	6	58.05	1	57.60	57.60	5	9,469	0.05%
2018/04/26	0	0.00	10	60.50	59.30	-10	9,446	-0.11%
2018/04/25	15	60.45	0	0.00	59.60	15	9,596	0.16%
2018/04/24	0	0.00	3	64.10	61.10	-3	9,726	-0.03%
2018/04/23	3	62.33	0	0.00	62.30	3	9,687	0.03%
2018/04/20	0	0.00	1	63.40	64.30	-1	9,786	-0.01%
2018/04/17	1	63.60	3	64.23	64.50	-2	10,495	-0.02%
2018/04/16	1	63.10	3	63.50	62.00	-2	10,372	-0.02%
2018/04/13	1	63.50	0	0.00	63.00	1	10,268	0.01%
2018/04/12	22	63.26	0	0.00	63.10	22	10,241	0.21%
2018/04/11	1	63.50	0	0.00	63.30	1	10,183	0.01%
2018/04/10	4	63.43	3	62.83	63.00	1	10,095	0.01%
2018/04/09	3	63.20	3	64.10	64.20	0	9,980	0.00%
2018/04/03	9	64.71	6	64.40	64.40	3	9,903	0.03%
2018/04/02	2	66.75	0	0.00	66.30	2	9,875	0.02%
2018/03/31	3	66.83	1	67.70	67.10	2	9,895	0.02%
2018/03/30	2	67.80	1	68.30	67.30	1	9,954	0.01%
2018/03/29	9	67.40	23	67.00	68.50	-14	10,020	-0.14%
2018/03/28	11	63.27	6	63.90	64.00	5	9,747	0.05%
2018/03/27	37	65.18	4	65.40	65.40	33	9,494	0.35%
2018/03/23	5	66.44	2	67.40	67.30	3	9,172	0.03%
2018/03/22	7	69.89	17	70.74	69.50	-10	9,149	-0.11%
2018/03/21	1	69.00	2	70.10	69.50	-1	9,133	-0.01%
2018/03/20	7	68.94	1	69.00	69.00	6	9,509	0.06%
2018/03/19	5	70.46	11	70.49	70.00	-6	9,612	-0.06%
2018/03/16	11	70.22	10	71.22	71.60	1	9,597	0.01%
2018/03/15	3	70.70	13	70.98	71.20	-10	9,530	-0.10%
2018/03/14	5	69.46	4	69.90	70.20	1	9,456	0.01%
2018/03/13	25	69.14	15	70.55	69.30	10	9,385	0.11%
2018/03/12	7	68.83	2	68.40	68.00	5	9,170	0.05%
2018/03/09	2	68.25	2	68.20	68.30	0	9,170	0.00%
2018/03/08	2	68.80	4	68.35	68.30	-2	9,212	-0.02%
2018/03/07	27	69.17	7	69.49	68.30	20	9,197	0.22%
2018/03/06	2	69.30	5	69.78	70.00	-3	9,313	-0.03%
2018/03/05	8	68.96	1	67.70	67.30	7	9,315	0.08%
2018/03/02	4	69.53	2	69.05	70.10	2	9,268	0.02%
2018/03/01	1	66.80	1	67.00	67.40	0	9,158	0.00%
2018/02/27	4	69.20	61	70.11	68.50	-57	9,426	-0.60%
2018/02/26	9	69.57	4	70.93	70.80	5	9,317	0.05%
2018/02/23	9	68.82	110	67.37	70.30	-101	9,106	-1.11%	大賣/鉅額交易
2018/02/22	2	64.80	3	64.50	65.00	-1	8,887	-0.01%
2018/02/21	5	64.24	5	64.96	64.70	0	8,873	0.00%
2018/02/09	35	62.23	1	63.40	62.20	34	8,821	0.39%
2018/02/08	1	64.70	9	64.32	65.20	-8	8,771	-0.09%
2018/02/07	12	64.88	15	65.85	63.30	-3	8,799	-0.03%
2018/02/06	23	61.42	5	62.12	62.50	18	8,720	0.21%
2018/02/05	21	63.09	9	64.31	64.90	12	8,674	0.14%
2018/02/02	6	65.10	15	65.41	65.50	-9	8,663	-0.10%
2018/02/01	5	66.20	2	66.40	65.10	3	8,771	0.03%
2018/01/31	11	65.58	6	66.27	67.40	5	8,863	0.06%
2018/01/30	18	67.73	0	0.00	66.10	18	8,844	0.20%
2018/01/29	6	68.92	28	69.57	69.30	-22	8,766	-0.25%
2018/01/26	0	0.00	1	67.50	67.40	-1	8,731	-0.01%
2018/01/25	19	66.55	1	66.70	66.70	18	8,749	0.21%
2018/01/24	0	0.00	5	66.12	66.20	-5	8,670	-0.06%
2018/01/23	4	65.48	3	65.80	64.50	1	8,576	0.01%
2018/01/22	31	66.30	2	66.50	66.80	29	8,594	0.34%
2018/01/19	0	0.00	41	66.36	66.30	-41	8,681	-0.47%
2018/01/18	1	66.50	26	66.33	65.50	-25	8,722	-0.29%
2018/01/17	28	64.27	0	0.00	64.50	28	8,627	0.32%
2018/01/16	1	64.80	11	63.96	65.00	-10	8,693	-0.12%
2018/01/15	19	63.46	3	64.10	64.30	16	8,858	0.18%
2018/01/12	22	61.65	6	61.97	61.50	16	8,642	0.19%
2018/01/11	10	59.94	57	60.17	60.90	-47	8,590	-0.55%
2018/01/10	2	56.75	1	58.50	58.50	1	8,431	0.01%
2018/01/09	6	57.07	0	0.00	56.30	6	8,517	0.07%
2018/01/08	3	57.53	1	58.00	58.00	2	8,802	0.02%
2018/01/03	2	56.30	4	55.60	56.30	-2	9,327	-0.02%
2018/01/02	6	56.10	0	0.00	55.60	6	9,338	0.06%