頎邦 (6147)-兆豐-竹北券商分點個股進出

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: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－兆豐-竹北券商分點個股進出

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

兆豐-竹北券商分點個股進出
兆豐-竹北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
2024/04/24	0	0.00	2	75.50	76.10	-2	6,467	-0.03%
2024/04/23	2	74.40	0	0.00	74.20	2	6,445	0.03%
2024/04/22	6	73.45	3	73.60	73.30	3	6,438	0.05%
2024/04/19	4	74.63	0	0.00	74.40	4	6,346	0.06%
2024/04/16	1	76.20	6	76.70	76.30	-5	6,184	-0.08%
2024/04/15	0	0.00	1	77.40	77.80	-1	6,135	-0.02%
2024/04/12	0	0.00	0	77.60	77.70	0	6,146	0.00%
2024/04/11	0	0.00	1	76.90	77.10	-1	6,169	-0.02%
2024/04/10	0	0.00	1	77.50	77.60	-1	6,233	-0.02%
2024/04/08	5	76.10	0	0.00	76.30	5	6,319	0.08%
2024/04/02	1	76.70	1	76.80	76.80	0	6,293	0.00%
2024/04/01	2	78.55	1	77.80	77.50	1	6,276	0.02%
2024/03/29	0.1	78.40	6	79.67	79.00	-5.9	6,260	-0.09%
2024/03/28	0	0.00	2	77.40	77.90	-2	5,909	-0.03%
2024/03/27	1	76.10	0	0.00	75.80	1	5,749	0.02%
2024/03/26	5.1	74.33	0	0.00	73.90	5.1	5,745	0.09%
2024/03/25	0	75.10	0	0.00	75.10	0	5,797	0.00%
2024/03/22	2	76.00	0	0.00	75.70	2	5,850	0.03%
2024/03/21	1	78.00	0.1	78.20	78.20	1	5,888	0.02%
2024/03/20	1	77.50	0	0.00	77.60	1	5,965	0.02%
2024/03/19	0.1	79.10	6	80.07	78.50	-6	6,188	-0.10%
2024/03/18	0	0.00	1	77.00	77.40	-1	6,031	-0.02%
2024/03/15	0	0.00	20	76.60	76.50	-20	6,014	-0.33%
2024/03/13	0	0.00	1	77.80	79.00	-1	5,829	-0.02%
2024/03/12	5	77.16	1	77.10	76.80	4	5,618	0.07%
2024/03/11	3	75.40	3	75.60	75.70	0	5,522	0.00%
2024/03/08	2.1	77.11	22.4	75.80	75.40	-20.3	5,481	-0.37%
2024/03/07	4	73.90	0	0.00	74.60	4	5,104	0.08%
2024/03/04	0	0.00	1	72.90	72.90	-1	5,058	-0.02%
2024/03/01	0	72.00	0	0.00	71.30	0	5,042	0.00%
2024/02/29	1.1	71.22	6	71.37	71.00	-4.9	5,009	-0.10%
2024/02/27	6	73.42	0	0.00	71.70	6	4,957	0.12%
2024/02/23	7	74.94	9	74.67	74.00	-2	4,829	-0.04%
2024/02/22	3	71.50	0.4	71.65	71.60	2.6	4,518	0.06%
2024/02/21	3	71.33	1	70.80	71.10	2	4,489	0.04%
2024/02/20	5	70.50	0	0.00	70.40	5	4,458	0.11%
2024/02/19	1	70.80	1	70.80	71.00	0	4,447	0.00%
2024/02/16	1	69.60	0	0.00	70.00	1	4,423	0.02%
2024/02/15	12.1	69.58	0	0.00	69.60	12.1	4,372	0.28%
2024/02/05	3	70.90	2	70.80	71.00	1	4,309	0.02%
2024/02/01	1.1	71.01	0	0.00	71.40	1.1	4,233	0.02%
2024/01/31	1.1	71.20	0.1	72.00	72.00	1	4,209	0.02%
2024/01/30	12	71.87	0	0.00	71.60	12	4,194	0.29%
2024/01/25	2.1	74.29	1	74.10	73.90	1.1	4,201	0.03%
2024/01/24	1	73.90	0	0.00	74.20	1	4,207	0.02%
2024/01/19	1	73.00	0	0.00	73.50	1	4,239	0.02%
2024/01/18	1	72.10	0	0.00	73.00	1	4,239	0.02%
2024/01/12	0	0.00	4	72.80	72.60	-4	4,185	-0.10%
2024/01/09	1	72.60	0	0.00	72.00	1	4,147	0.02%
2024/01/08	4	72.90	0	0.00	72.80	4	4,160	0.10%
2024/01/05	2	74.40	2	74.50	74.50	0	4,113	0.00%
2024/01/04	2	74.20	4	74.05	74.50	-2	4,072	-0.05%
2024/01/03	2	73.20	5	73.80	74.30	-3	4,021	-0.07%
2024/01/02	2	73.10	0	0.00	73.80	2	3,963	0.05%
2023/12/29	3	72.27	0	0.00	72.30	3	3,895	0.08%
2023/12/28	0	0.00	1	72.80	72.80	-1	3,869	-0.03%
2023/12/27	3	73.30	0	0.00	72.90	3	3,858	0.08%
2023/12/26	0	71.80	0	0.00	72.30	0	3,821	0.00%
2023/12/25	2	72.70	0	0.00	72.30	2	3,766	0.05%
2023/12/21	0.1	73.25	0	0.00	73.50	0.1	3,659	0.00%
2023/12/20	0	0.00	1	73.60	74.00	-1	3,558	-0.03%
2023/12/19	1	73.70	1	73.90	72.60	0	3,435	0.00%
2023/12/18	3	75.77	0	0.00	75.30	3	3,301	0.09%
2023/12/15	13	77.45	11.5	77.66	76.80	1.5	3,202	0.05%
2023/12/14	13	76.86	2.5	77.63	78.70	10.5	3,039	0.35%
2023/12/13	6	72.43	7.5	73.27	73.80	-1.5	2,631	-0.06%
2023/12/12	0	0.00	6	70.70	71.40	-6	2,569	-0.23%
2023/12/11	0.5	69.80	0	0.00	70.00	0.5	2,546	0.02%
2023/12/08	1	69.80	0	0.00	69.80	1	2,584	0.04%
2023/12/06	2	70.50	1.1	70.60	70.50	0.9	2,698	0.03%
2023/12/04	1	71.40	0	0.00	71.50	1	2,777	0.04%
2023/12/01	1	72.00	11	71.99	72.00	-10	2,966	-0.34%
2023/11/30	2	71.20	2	71.45	72.00	0	2,960	0.00%
2023/11/29	0	0.00	0.1	71.20	71.30	-0.1	2,913	0.00%
2023/11/28	1	70.80	0	0.00	71.00	1	2,910	0.03%
2023/11/27	1	70.20	1	70.20	70.10	0	2,974	0.00%
2023/11/21	0	0.00	1	70.00	69.80	-1	3,055	-0.03%
2023/11/17	1	69.60	1	69.50	69.50	0	3,071	0.00%
2023/11/16	1	69.01	0	0.00	69.30	1	3,088	0.03%
2023/11/15	0	0.00	1	70.10	69.90	-1	3,118	-0.03%
2023/11/13	1	69.50	0	0.00	69.50	1	3,192	0.03%
2023/11/01	0	0.00	0.2	68.19	68.70	-0.2	3,351	-0.01%
2023/10/27	0	67.80	0	0.00	67.50	0	3,386	0.00%
2023/10/26	0.1	68.22	0	0.00	68.20	0.1	3,433	0.00%
2023/10/23	1	69.20	0	0.00	69.10	1	3,606	0.03%
2023/10/20	0	0.00	33	68.55	69.00	-33	3,584	-0.92%
2023/10/19	0	0.00	1	68.10	68.20	-1	3,574	-0.03%
2023/10/16	0.1	67.20	0	0.00	66.80	0.1	3,604	0.00%
2023/09/26	0	0.00	1	68.40	68.10	-1	3,797	-0.03%
2023/09/25	0	0.00	3	68.50	68.50	-3	3,791	-0.08%
2023/09/22	0	68.20	0	0.00	68.50	0	3,771	0.00%
2023/09/21	1.1	68.22	0	0.00	67.90	1.1	3,752	0.03%
2023/09/20	0	0.00	13.1	70.24	69.00	-13.1	3,746	-0.35%
2023/09/19	1	71.30	1	71.40	71.00	0	3,677	0.00%
2023/09/15	1	72.00	0	0.00	71.30	1	3,624	0.03%
2023/09/14	3	71.10	0	0.00	71.00	3	3,558	0.08%
2023/09/13	1.3	71.35	0	0.00	71.20	1.3	3,548	0.04%
2023/09/12	0	0.00	4	71.90	71.50	-4	3,585	-0.11%
2023/09/08	0.6	71.10	0	0.00	70.90	0.6	3,587	0.02%
2023/09/07	3.1	71.96	3	71.87	71.50	0.1	3,566	0.00%
2023/09/06	1	70.90	10	71.80	72.00	-9	3,501	-0.26%
2023/09/05	0	0.00	1	70.00	70.10	-1	3,326	-0.03%
2023/09/01	1	69.40	0	0.00	69.20	1	3,398	0.03%
2023/08/31	0	0.00	16.5	70.07	69.80	-16.5	3,404	-0.48%
2023/08/30	0	0.00	0	68.80	69.00	0	3,317	0.00%
2023/08/28	0	0.00	7	68.70	68.90	-7	3,370	-0.21%
2023/08/25	0	0.00	5	67.94	68.20	-5	3,328	-0.15%
2023/08/24	1.5	67.33	0	0.00	67.20	1.5	3,303	0.05%
2023/08/23	10	66.60	0	0.00	66.80	10	3,304	0.30%
2023/08/21	0	0.00	1	67.40	66.70	-1	3,297	-0.03%
2023/08/18	1	67.80	0	0.00	67.80	1	3,237	0.03%
2023/08/17	0	0.00	0.1	68.40	68.70	-0.1	3,200	0.00%
2023/08/15	1	67.40	2	67.35	67.00	-1	3,164	-0.03%
2023/08/14	2	66.80	0	0.00	67.00	2	3,157	0.06%
2023/08/11	0	0.00	0	68.00	67.80	0	3,153	0.00%
2023/08/10	0	0.00	5	67.70	67.40	-5	3,169	-0.16%
2023/08/09	2	66.75	0	0.00	67.00	2	3,141	0.06%
2023/08/08	0	0.00	2	69.00	69.10	-2	3,078	-0.06%
2023/08/07	0	0.00	2	68.45	68.70	-2	3,077	-0.06%
2023/08/04	1	67.90	1	68.20	68.40	0	3,076	0.00%
2023/08/02	0	0.00	1	66.90	67.40	-1	3,072	-0.03%
2023/08/01	10	68.20	0	0.00	68.20	10	3,055	0.33%
2023/07/31	1	69.90	5	70.04	69.40	-4	3,017	-0.13%
2023/07/28	6	69.25	5.1	69.18	69.40	1	2,937	0.03%
2023/07/26	20	66.00	0	0.00	66.40	20	2,769	0.72%
2023/07/25	0	0.00	1	66.30	66.10	-1	2,856	-0.04%
2023/07/21	0	0.00	0.2	66.10	66.70	-0.2	2,898	-0.01%
2023/07/19	1	66.80	0.2	66.85	66.70	0.8	2,996	0.03%
2023/07/18	0	66.70	1.2	66.79	66.80	-1.2	3,007	-0.04%
2023/07/17	1	66.00	2.1	66.14	66.50	-1.1	2,986	-0.04%
2023/07/14	3	65.20	0	0.00	65.30	3	2,957	0.10%
2023/07/13	1	64.80	1.3	65.55	64.90	-0.3	3,022	-0.01%
2023/07/10	1	64.00	2	64.30	63.30	-1	2,979	-0.03%
2023/07/06	1	63.80	0	0.00	63.80	1	3,002	0.03%
2023/07/05	2	63.80	0	0.00	63.60	2	3,024	0.07%
2023/07/04	2.1	63.11	0	0.00	62.90	2.1	3,006	0.07%
2023/07/03	2.2	63.31	0	0.00	63.30	2.2	2,997	0.07%
2023/06/29	3.1	62.70	0	0.00	62.80	3.1	3,062	0.10%
2023/06/28	0	0.00	0.5	63.20	63.00	-0.5	3,124	-0.02%
2023/06/26	2.5	62.46	0	0.00	62.30	2.5	3,109	0.08%
2023/06/21	2.1	62.95	2	62.90	63.00	0.1	3,110	0.00%
2023/06/20	1.2	62.80	0	0.00	62.70	1.2	3,121	0.04%
2023/06/19	17.1	64.43	0.2	64.95	64.20	16.9	3,057	0.55%
2023/06/16	9.3	64.79	6.8	64.69	64.90	2.5	3,031	0.08%
2023/06/15	1.5	69.53	0	0.00	69.60	1.5	2,945	0.05%
2023/06/14	1	69.80	0	0.00	69.60	1	2,870	0.03%
2023/06/13	2.2	69.81	1	69.80	69.80	1.2	2,824	0.04%
2023/06/12	1	69.20	0	0.00	69.80	1	2,812	0.04%
2023/06/09	6	69.80	2	69.90	69.90	4	2,799	0.14%
2023/06/08	1	69.00	0	0.00	69.70	1	2,794	0.04%
2023/06/07	2.3	69.37	2	69.50	69.50	0.3	2,785	0.01%
2023/06/05	0	0.00	0.1	68.60	68.60	-0.1	2,817	0.00%
2023/06/02	4	67.90	0	0.00	67.60	4	2,843	0.14%
2023/05/30	1	67.10	0	0.00	66.90	1	2,950	0.03%
2023/05/29	1	67.20	0	0.00	67.10	1	3,052	0.03%
2023/05/26	0	0.00	1	67.10	66.80	-1	3,078	-0.03%
2023/05/16	1	64.30	0	0.00	64.30	1	3,144	0.03%
2023/05/11	0	0.00	4	65.30	64.70	-4	3,126	-0.13%
2023/05/08	0.1	66.40	21	66.40	66.00	-21	3,139	-0.67%
2023/05/05	0	0.00	10	66.00	66.00	-10	3,209	-0.31%
2023/05/04	4	65.80	0	0.00	65.80	4	3,260	0.12%
2023/05/03	1	65.50	0	0.00	65.50	1	3,288	0.03%
2023/05/02	0	65.30	0	0.00	65.30	0	3,278	0.00%
2023/04/28	1	66.60	2	67.80	65.90	-1	3,254	-0.03%
2023/04/26	2	66.05	0	0.00	66.70	2	3,108	0.06%
2023/04/25	1	66.10	0	0.00	66.30	1	3,082	0.03%
2023/04/18	1	67.70	0	0.00	67.90	1	2,960	0.03%
2023/04/12	0.1	69.30	0	0.00	69.30	0.1	2,824	0.00%
2023/04/10	1	67.70	0	0.00	67.50	1	2,756	0.04%
2023/04/06	1	69.40	0	0.00	69.90	1	2,677	0.04%
2023/03/31	0	0.00	0	69.50	69.30	0	2,644	0.00%
2023/03/29	0	69.90	1	68.70	68.40	-1	2,575	-0.04%
2023/03/27	0	70.45	0	0.00	70.60	0	2,549	0.00%
2023/03/22	0	0.00	1	70.90	70.50	-1	2,490	-0.04%
2023/03/21	0	0.00	13	70.68	70.60	-13	2,463	-0.53%
2023/03/17	0	0.00	1	69.90	70.00	-1	2,425	-0.04%
2023/03/14	1	69.80	0	69.80	69.20	1	2,382	0.04%
2023/03/09	10	70.95	9	71.06	70.90	1	2,292	0.04%
2023/03/07	1	69.50	0	0.00	70.50	1	2,158	0.05%
2023/03/06	0	0.00	12	70.01	70.20	-12	2,104	-0.57%
2023/03/02	1	68.50	1	69.20	69.00	0	1,967	0.00%
2023/03/01	1	69.00	3	68.77	69.00	-2	1,912	-0.10%
2023/02/24	2	67.10	0.2	67.40	67.30	1.9	1,805	0.10%
2023/02/23	1	66.60	2.1	66.71	67.10	-1.1	1,761	-0.06%
2023/02/22	0	0.00	7	65.34	66.00	-7	1,712	-0.41%
2023/02/21	0	0.00	3	65.40	65.30	-3	1,673	-0.18%
2023/02/15	0	0.00	1	64.00	64.40	-1	1,796	-0.06%
2023/02/14	0	0.00	1	64.30	64.40	-1	1,806	-0.06%
2023/02/10	0	0.00	1	63.90	64.00	-1	1,853	-0.05%
2023/02/03	0.3	62.94	2.1	62.76	63.30	-1.8	1,753	-0.10%
2023/02/02	0	0.00	1	61.60	61.80	-1	1,701	-0.06%
2023/01/31	1	60.40	0	0.00	60.50	1	1,668	0.06%
2023/01/30	2	60.85	0	0.00	60.80	2	1,652	0.12%
2023/01/12	0	0.00	4	60.93	61.00	-4	1,670	-0.24%
2023/01/11	2	60.45	2	60.50	60.60	0	1,673	0.00%
2023/01/09	0	0.00	2	59.50	59.60	-2	1,684	-0.12%
2023/01/06	0	58.90	0	0.00	58.90	0	1,672	0.00%
2023/01/05	3	59.20	0	0.00	58.80	3	1,693	0.18%
2022/12/30	0	0.00	1	59.50	57.40	-1	1,723	-0.06%
2022/12/29	0	0.00	1	59.20	58.90	-1	1,700	-0.06%
2022/12/27	0	0.00	1	59.00	59.00	-1	1,690	-0.06%
2022/12/22	1	58.30	0	0.00	58.30	1	1,737	0.06%
2022/12/15	0	0.00	2	59.20	59.10	-2	1,735	-0.12%
2022/12/13	0	0.00	1	58.70	58.50	-1	1,766	-0.06%
2022/12/12	3	59.03	0	0.00	58.70	3	1,829	0.16%
2022/12/08	2	58.65	0	0.00	59.00	2	1,874	0.11%
2022/12/02	0	0.00	1	59.50	59.40	-1	1,936	-0.05%
2022/12/01	0.1	58.90	0	0.00	58.90	0.1	1,927	0.00%
2022/11/30	1	58.00	0	0.00	58.20	1	1,932	0.05%
2022/11/28	0	0.00	2	58.05	57.70	-2	1,936	-0.10%
2022/11/25	0	0.00	1	59.00	58.00	-1	1,946	-0.05%
2022/11/24	0	0.00	1	58.40	58.80	-1	1,951	-0.05%
2022/11/23	2	58.60	0	0.00	58.90	2	1,948	0.10%
2022/11/22	1	58.30	0	0.00	58.80	1	1,961	0.05%
2022/11/17	0	0.00	2	59.10	59.30	-2	1,982	-0.10%
2022/11/16	0	0.00	6	58.93	59.50	-6	1,979	-0.30%
2022/11/15	0	0.00	2.1	58.43	58.20	-2.1	1,910	-0.11%
2022/11/14	0	0.00	1	57.70	57.70	-1	1,904	-0.05%
2022/11/11	1	57.50	0	0.00	57.50	1	1,891	0.05%
2022/11/10	0	0.00	1	57.10	57.10	-1	1,879	-0.05%
2022/11/09	0	0.00	4	57.20	57.20	-4	1,877	-0.21%
2022/11/08	1	55.90	0.1	56.40	55.70	0.9	1,849	0.05%
2022/11/07	2	55.65	3	56.03	56.20	-1	1,884	-0.05%
2022/11/04	0.1	54.80	0	0.00	54.60	0.1	1,874	0.00%
2022/11/03	0	0.00	4	54.30	54.90	-4	1,904	-0.21%
2022/11/02	2	54.70	0	0.00	54.80	2	1,931	0.10%
2022/10/18	0	0.00	4	53.45	53.70	-4	2,116	-0.19%
2022/10/13	0	0.00	2	49.35	49.45	-2	2,365	-0.08%
2022/10/12	1	50.00	3	50.30	50.40	-2	2,485	-0.08%
2022/10/11	0.1	50.50	0	0.00	50.20	0.1	2,558	0.00%
2022/09/30	1	50.20	0	0.00	50.50	1	2,808	0.04%
2022/09/29	1	51.50	0	0.00	51.30	1	2,848	0.04%
2022/09/28	0.1	50.30	1	50.00	50.00	-0.9	2,880	-0.03%
2022/09/26	1	51.70	2	51.30	51.30	-1	2,911	-0.03%
2022/09/23	0.1	52.90	0	0.00	52.70	0.1	2,939	0.00%
2022/09/22	1	52.50	0	0.00	53.20	1	2,997	0.03%
2022/09/19	2.1	54.05	2	54.00	53.90	0.1	3,051	0.00%
2022/09/16	1	55.30	0	0.00	54.90	1	3,033	0.03%
2022/09/15	0.2	56.00	0	0.00	55.80	0.2	3,053	0.01%
2022/09/14	0	0.00	2	55.45	55.60	-2	3,106	-0.06%
2022/09/13	1	56.20	0	0.00	56.20	1	3,116	0.03%
2022/09/08	0	0.00	1	56.50	56.80	-1	3,244	-0.03%
2022/09/07	2.1	54.65	0	0.00	54.50	2.1	3,246	0.06%
2022/09/06	0	0.00	1	55.10	55.10	-1	3,244	-0.03%
2022/09/02	2.1	56.25	0	0.00	56.20	2.1	3,258	0.06%
2022/09/01	2	56.50	0	0.00	56.60	2	3,253	0.06%
2022/08/31	0	0.00	1	57.40	57.10	-1	3,251	-0.03%
2022/08/29	2	56.80	0	0.00	56.80	2	3,287	0.06%
2022/08/26	0.1	57.60	0	0.00	57.70	0.1	3,294	0.00%
2022/08/23	2	56.45	1	56.70	56.50	1	3,308	0.03%
2022/08/22	2	57.15	8	57.40	57.00	-6	3,307	-0.18%
2022/08/17	8	56.50	0	0.00	56.70	8	3,312	0.24%
2022/08/12	3	56.37	0	0.00	56.20	3	3,247	0.09%
2022/08/10	3	55.30	0	0.00	55.10	3	3,237	0.09%
2022/08/09	0	0.00	1	55.00	55.90	-1	3,244	-0.03%
2022/08/08	0	0.00	1	55.80	55.70	-1	3,223	-0.03%
2022/08/05	0	0.00	1	55.20	55.30	-1	3,182	-0.03%
2022/08/04	0	0.00	13	54.61	54.70	-13	3,169	-0.41%
2022/08/02	4	54.65	13	54.60	54.50	-9	3,149	-0.29%
2022/07/27	5.1	54.24	4	54.40	54.10	1.1	3,122	0.03%
2022/07/26	1	54.40	0	0.00	54.30	1	3,109	0.03%
2022/07/22	2	54.60	2	54.80	55.80	0	3,117	0.00%
2022/07/21	6	54.42	6	54.43	55.20	0	3,108	0.00%
2022/07/20	11	54.55	11	55.09	54.90	0	3,053	0.00%
2022/07/19	3	59.83	24	59.60	59.90	-21	2,925	-0.72%
2022/07/18	0	0.00	6	59.02	59.80	-6	2,812	-0.21%
2022/07/15	3	57.40	0	0.00	57.60	3	2,749	0.11%
2022/07/13	2	55.25	2	55.75	55.20	0	2,705	0.00%
2022/07/12	2	55.35	1	55.50	55.20	1	2,735	0.04%
2022/07/11	3	57.00	0	0.00	57.00	3	2,713	0.11%
2022/07/06	5	56.04	0	0.00	54.60	5	2,617	0.19%
2022/07/05	1	56.60	1	57.10	57.00	0	2,616	0.00%
2022/07/04	12	56.85	1	56.60	56.60	11	2,620	0.42%
2022/07/01	2	58.15	3	58.37	57.50	-1	2,655	-0.04%
2022/06/30	12	60.19	1	59.30	59.30	11	2,660	0.41%
2022/06/29	6	62.15	3	62.50	61.80	3	2,613	0.11%
2022/06/28	1	63.10	4	63.30	63.30	-3	2,601	-0.12%
2022/06/27	1	64.30	0	0.00	64.60	1	2,607	0.04%
2022/06/24	6	64.10	5	63.70	64.20	1	2,609	0.04%
2022/06/23	1	64.20	0	0.00	64.40	1	2,603	0.04%
2022/06/22	2	65.40	1	64.80	64.80	1	2,584	0.04%
2022/06/21	1	66.00	6	66.55	66.70	-5	2,545	-0.20%
2022/06/20	8	66.29	2	66.30	66.00	6	2,607	0.23%
2022/06/17	4	66.50	1	68.30	68.30	3	2,609	0.11%
2022/06/16	1	67.50	0	0.00	67.50	1	2,543	0.04%
2022/06/15	0	0.00	5	68.60	68.00	-5	2,556	-0.20%
2022/06/14	7	67.76	1	68.00	68.40	6	2,600	0.23%
2022/06/13	0	0.00	1	68.20	68.10	-1	2,668	-0.04%
2022/06/09	0	0.00	1	69.80	69.70	-1	2,752	-0.04%
2022/06/08	0	0.00	1	69.80	69.80	-1	2,781	-0.04%
2022/06/07	0	0.00	0.1	70.00	70.10	-0.1	3,013	0.00%
2022/06/02	1	69.60	2	69.60	69.50	-1	3,173	-0.03%
2022/06/01	0	0.00	1	69.50	69.50	-1	3,312	-0.03%
2022/05/30	2	68.90	0	0.00	69.10	2	3,610	0.06%
2022/05/27	5	68.40	5	68.58	68.30	0	3,696	0.00%
2022/05/20	8	69.05	2	69.20	69.20	6	4,213	0.14%
2022/05/19	16	68.91	11	69.20	69.10	5	4,244	0.12%
2022/05/18	1	69.90	12	69.45	69.60	-11	4,247	-0.26%
2022/05/11	0	0.00	3	67.97	68.00	-3	4,348	-0.07%
2022/05/10	0	0.00	30	68.00	68.20	-30	4,398	-0.68%
2022/05/09	0	0.00	19	67.60	67.50	-19	4,427	-0.43%
2022/05/06	1	67.80	0	0.00	68.30	1	4,459	0.02%
2022/05/05	1	67.80	1	67.80	68.10	0	4,489	0.00%
2022/04/29	5	67.80	5	68.20	67.10	0	4,652	0.00%
2022/04/28	6	67.62	25.1	67.78	67.50	-19.1	4,708	-0.41%
2022/04/27	15	65.80	15.1	66.20	66.20	-0.1	4,755	0.00%
2022/04/25	5	67.50	1	67.50	67.50	4	4,996	0.08%
2022/04/21	1	68.70	0	0.00	68.70	1	5,231	0.02%
2022/04/20	6	68.40	5	68.90	68.40	1	5,576	0.02%
2022/04/19	5	68.50	5	69.20	68.60	0	5,707	0.00%
2022/04/18	7	68.60	24.1	69.03	68.70	-17.1	5,891	-0.29%
2022/04/15	2	66.80	0	0.00	67.20	2	5,900	0.03%
2022/04/14	2	66.95	1	66.90	66.90	1	5,940	0.02%
2022/04/13	1	66.90	0	0.00	67.00	1	5,980	0.02%
2022/04/12	1.1	66.17	1	66.90	66.40	0.1	6,020	0.00%
2022/04/11	5	66.70	0.1	66.80	66.50	4.9	6,035	0.08%
2022/04/08	3	67.13	0	0.00	67.50	3	6,020	0.05%
2022/04/07	4	67.65	0.1	68.25	67.20	3.9	6,010	0.06%
2022/04/06	1	68.60	0	0.00	68.60	1	5,998	0.02%
2022/04/01	3	68.63	0	0.00	69.40	3	5,996	0.05%
2022/03/31	4	69.13	0	69.30	69.10	4	6,024	0.07%
2022/03/30	1.1	69.41	0	0.00	69.40	1.1	6,038	0.02%
2022/03/28	5	69.80	0	0.00	70.10	5	6,014	0.08%
2022/03/25	0	0.00	0.1	71.10	70.60	-0.1	6,012	0.00%
2022/03/23	1.1	71.18	6	71.27	71.20	-4.9	6,099	-0.08%
2022/03/22	0	0.00	2	71.90	71.90	-2	6,060	-0.03%
2022/03/21	0	0.00	2	71.20	71.30	-2	6,057	-0.03%
2022/03/18	0	0.00	3	71.80	71.80	-3	6,091	-0.05%
2022/03/17	2	70.05	0	0.00	70.90	2	6,092	0.03%
2022/03/16	4.1	69.18	0.2	69.50	69.10	3.9	6,106	0.06%
2022/03/15	3	69.33	0	0.00	69.50	3	6,110	0.05%
2022/03/14	2	70.80	0	0.00	71.00	2	6,116	0.03%
2022/03/11	1	70.90	0	0.00	71.30	1	6,124	0.02%
2022/03/10	13.4	71.91	55	71.52	71.20	-41.6	6,140	-0.68%
2022/03/09	1	69.30	5	70.44	71.60	-4	5,957	-0.07%
2022/03/08	7.1	69.37	4	69.00	68.90	3.1	5,926	0.05%
2022/03/07	2	69.10	5	70.36	69.10	-3	5,954	-0.05%
2022/03/04	9	71.87	3	71.40	71.10	6	5,901	0.10%
2022/03/03	1	73.00	13	71.62	72.60	-12	5,821	-0.21%
2022/03/02	10	71.10	0	0.00	70.90	10	5,710	0.18%
2022/03/01	41	71.01	35	71.05	71.00	6	5,644	0.11%
2022/02/25	20	68.13	18	68.84	68.90	2	5,436	0.04%
2022/02/24	2	66.95	7	66.40	66.80	-5	5,384	-0.09%
2022/02/23	4	68.45	4	68.70	68.70	0	5,384	0.00%
2022/02/21	0	0.00	3	69.03	69.50	-3	5,524	-0.05%
2022/02/18	1	68.20	1	68.80	68.90	0	5,625	0.00%
2022/02/17	1	68.10	0	0.00	68.80	1	5,766	0.02%
2022/02/16	3	68.13	0	0.00	68.00	3	5,908	0.05%
2022/02/15	2	68.40	5	68.40	67.90	-3	5,989	-0.05%
2022/02/14	2	67.90	0	0.00	68.10	2	6,058	0.03%
2022/02/11	0.1	69.40	2	69.30	69.30	-1.9	6,065	-0.03%
2022/02/10	0	0.00	1	69.70	69.70	-1	6,133	-0.02%
2022/02/09	0	0.00	2	69.10	69.00	-2	6,181	-0.03%
2022/02/08	0	0.00	1	68.40	68.90	-1	6,192	-0.02%
2022/02/07	1	67.60	0	0.00	67.80	1	6,251	0.02%
2022/01/26	6	68.50	37	68.45	67.90	-31	6,270	-0.50%
2022/01/25	4	68.50	4.1	68.11	68.00	-0.1	6,349	0.00%
2022/01/24	7	67.34	2	68.40	68.70	5	6,324	0.08%
2022/01/21	6	68.98	83	68.78	69.00	-77	6,414	-1.20%
2022/01/20	7	68.96	2.1	68.94	70.00	4.9	6,570	0.07%
2022/01/19	8	69.83	5.1	69.58	69.10	2.9	6,547	0.04%
2022/01/18	4	69.55	14.1	70.84	70.00	-10.1	6,512	-0.16%
2022/01/17	8	68.66	12	69.45	69.80	-4	6,332	-0.06%
2022/01/14	7	67.91	7	67.90	68.20	0	6,251	0.00%
2022/01/13	25	68.88	23.1	68.69	69.00	1.9	6,178	0.03%
2022/01/12	6	67.87	0	0.00	68.00	6	5,884	0.10%
2022/01/11	6	67.70	17.1	68.27	67.90	-11.1	5,789	-0.19%
2022/01/05	0	0.00	2	66.50	66.50	-2	5,612	-0.04%
2022/01/04	1	66.60	0	0.00	66.50	1	5,711	0.02%
2022/01/03	4	66.93	1	66.80	66.80	3	5,891	0.05%
2021/12/30	12	66.59	2	66.60	66.70	10	5,912	0.17%
2021/12/29	31	66.63	6	66.40	66.40	25	5,926	0.42%
2021/12/28	11	67.24	0	0.00	66.90	11	5,968	0.18%
2021/12/27	20	66.77	0	0.00	67.10	20	6,008	0.33%
2021/12/24	3	66.03	3	66.07	66.10	0	6,032	0.00%
2021/12/23	9	65.89	44	65.99	66.00	-35	6,077	-0.58%
2021/12/22	60	65.45	3	65.57	65.50	57	6,209	0.92%
2021/12/20	4	64.80	0	0.00	64.90	4	6,219	0.06%
2021/12/17	13	65.09	2	65.20	65.10	11	6,237	0.18%
2021/12/16	1	66.00	2	66.30	66.30	-1	6,179	-0.02%
2021/12/15	1.1	65.35	0.1	65.80	65.30	1	6,181	0.02%
2021/12/14	4	65.85	0	0.00	65.70	4	6,194	0.06%
2021/12/10	2	66.10	2	66.70	66.90	0	6,196	0.00%
2021/12/09	6	66.33	0	0.00	66.30	6	6,246	0.10%
2021/12/08	2	67.15	3	67.10	66.80	-1	6,222	-0.02%
2021/12/07	12	67.03	4	67.13	67.10	8	6,240	0.13%
2021/12/06	2	67.30	14	67.56	67.50	-12	6,299	-0.19%
2021/12/03	13	67.61	2.3	67.97	67.60	10.7	6,489	0.16%
2021/12/02	6	67.85	7	67.89	67.80	-1	6,877	-0.01%
2021/12/01	6	67.45	10	67.90	67.90	-4	8,230	-0.05%
2021/11/30	11	67.21	2	67.20	67.00	9	8,300	0.11%
2021/11/29	2	65.30	11	65.45	66.60	-9	8,409	-0.11%
2021/11/26	3	66.30	2	66.15	66.20	1	8,647	0.01%
2021/11/25	7	67.29	0	0.00	67.20	7	8,665	0.08%
2021/11/24	2	66.95	0	0.00	67.30	2	8,766	0.02%
2021/11/23	3	67.53	0	0.00	67.60	3	8,957	0.03%
2021/11/22	10	68.30	8	68.06	68.30	2	8,989	0.02%
2021/11/19	4	67.40	3	67.50	67.30	1	9,026	0.01%
2021/11/18	4	67.73	5	67.62	67.20	-1	9,051	-0.01%
2021/11/17	2.1	66.47	0	0.00	66.90	2.1	8,947	0.02%
2021/11/16	23	67.40	0.5	67.30	66.80	22.5	8,857	0.25%
2021/11/15	4	67.98	6.3	67.49	68.20	-2.3	8,763	-0.03%
2021/11/12	0	0.00	105	65.79	66.70	-105	8,674	-1.21%	大賣/鉅額交易
2021/11/11	94	65.20	4.4	65.40	64.90	89.7	8,625	1.04%
2021/11/10	10	65.80	4	65.83	66.00	6	8,639	0.07%
2021/11/09	5	66.32	79	66.37	66.00	-74	8,759	-0.84%
2021/11/08	7	65.37	59	65.72	65.90	-52	8,730	-0.60%
2021/11/05	4.1	65.59	15	65.40	65.80	-10.9	8,761	-0.12%
2021/11/04	3	65.23	3	65.50	65.20	0	8,919	0.00%
2021/11/03	6	64.83	133	64.98	65.20	-127	9,095	-1.40%	大賣/鉅額交易
2021/11/02	82	64.39	4	65.80	63.60	78	9,371	0.83%
2021/11/01	6	65.10	2	65.20	65.10	4	9,820	0.04%
2021/10/29	44	64.44	2	65.40	64.30	42	10,157	0.41%
2021/10/28	6	65.12	16	65.55	65.20	-10	10,080	-0.10%
2021/10/27	9	63.90	8	63.94	64.50	1	9,998	0.01%
2021/10/26	38	63.43	2	63.80	63.20	36	10,238	0.35%
2021/10/25	46	62.82	7	63.13	63.10	39	10,223	0.38%
2021/10/22	13.3	62.18	4	63.00	63.40	9.3	10,272	0.09%
2021/10/21	62	62.60	0	0.00	62.00	62	10,391	0.60%
2021/10/20	9	62.96	4	62.90	62.50	5	10,371	0.05%
2021/10/19	2	62.35	2	62.40	62.60	0	10,431	0.00%
2021/10/15	8	62.20	5	62.54	62.10	3	10,594	0.03%
2021/10/14	5	60.94	0	0.00	61.10	5	10,699	0.05%
2021/10/13	2.8	60.96	0	0.00	61.00	2.8	10,799	0.03%
2021/10/12	12	62.15	1	62.70	62.00	11	10,866	0.10%
2021/10/08	20	64.08	5	64.34	63.30	15	11,163	0.13%
2021/10/07	1	65.70	0	0.00	65.90	1	11,005	0.01%
2021/10/06	0	0.00	1	66.00	64.60	-1	11,053	-0.01%
2021/10/05	7	63.87	5	65.40	65.40	2	11,117	0.02%
2021/10/04	1	65.40	5	65.10	65.00	-4	11,081	-0.04%
2021/10/01	7	67.20	11	66.65	67.30	-4	11,063	-0.04%
2021/09/30	4	67.25	2	67.90	67.50	2	11,044	0.02%
2021/09/29	11.1	67.76	54	67.37	67.20	-42.9	11,088	-0.39%
2021/09/28	3	70.03	0	0.00	70.10	3	10,983	0.03%
2021/09/27	3	70.80	16	71.36	70.80	-13	10,972	-0.12%
2021/09/24	1	71.10	11	71.49	71.40	-10	10,977	-0.09%
2021/09/23	3	71.07	7	71.39	71.00	-4	10,987	-0.04%
2021/09/22	8	70.28	1	70.20	70.50	7	11,005	0.06%
2021/09/17	2.1	71.52	0	0.00	71.60	2.1	11,223	0.02%
2021/09/16	13	71.78	10.2	72.70	71.80	2.8	11,224	0.03%
2021/09/15	23.6	72.19	1	72.40	71.80	22.6	11,200	0.20%
2021/09/14	45	72.82	6	72.83	72.70	39	11,146	0.35%
2021/09/13	3	73.73	1	74.00	73.70	2	11,062	0.02%
2021/09/10	8	73.85	17	74.01	74.50	-9	11,038	-0.08%
2021/09/09	59	73.24	56	73.81	73.50	3	10,992	0.03%
2021/09/08	32	73.47	20	73.66	73.30	12	10,921	0.11%
2021/09/07	28.2	75.05	41	74.66	74.40	-12.8	10,732	-0.12%
2021/09/06	117	83.11	62	82.48	78.00	55	10,307	0.53%	大買/
2021/09/03	12	79.55	11.6	80.12	81.10	0.4	8,879	0.00%
2021/09/02	38	79.45	11.1	79.43	79.40	26.9	8,739	0.31%
2021/09/01	12	77.88	83	77.39	80.40	-71	8,616	-0.82%
2021/08/31	82	76.55	6	76.40	77.10	76	8,442	0.90%
2021/08/30	0	0.00	1	76.70	77.00	-1	8,363	-0.01%
2021/08/27	1	72.50	2.2	75.28	75.80	-1.2	8,235	-0.01%
2021/08/25	1	72.90	0.2	72.80	72.50	0.8	7,914	0.01%
2021/08/24	0	0.00	0.2	74.10	73.60	-0.2	7,814	0.00%
2021/08/20	21	73.60	0	0.00	73.20	21	7,784	0.27%
2021/08/19	0.1	74.00	0	0.00	73.10	0.1	7,799	0.00%
2021/08/18	6	73.48	1	73.20	75.00	5	7,769	0.06%
2021/08/17	3	73.80	3	73.93	73.60	0	7,721	0.00%
2021/08/16	5	72.50	0.1	74.10	73.90	4.9	7,666	0.06%
2021/08/13	2.7	75.18	1	74.90	73.60	1.7	7,604	0.02%
2021/08/12	0.5	76.60	0	0.00	77.70	0.5	7,512	0.01%
2021/08/11	11.2	76.61	7	76.99	76.10	4.2	7,479	0.06%
2021/08/10	0	0.00	1	76.30	77.60	-1	7,395	-0.01%
2021/08/09	40.5	79.39	10	78.87	78.40	30.5	7,253	0.42%
2021/08/06	9.1	81.12	20	80.72	80.90	-10.9	7,024	-0.16%
2021/08/05	17	80.60	8	79.91	80.20	9	6,752	0.13%
2021/08/04	10.2	77.88	19.7	78.64	79.30	-9.5	6,309	-0.15%
2021/08/03	5	75.36	16	75.96	76.00	-11	6,020	-0.18%
2021/08/02	4.8	75.34	2	75.05	75.30	2.8	5,948	0.05%
2021/07/30	1	75.10	382	74.71	75.00	-381	5,915	-6.44%	大賣/鉅額交易
2021/07/29	0	0.00	3	72.10	72.70	-3	5,731	-0.05%
2021/07/28	26	71.71	0	0.00	71.40	26	5,731	0.45%
2021/07/27	91	73.51	3	73.93	73.30	88	5,775	1.52%
2021/07/26	124	72.94	3	73.03	72.90	121	5,705	2.12%	大買/鉅額交易
2021/07/23	76	71.52	74	72.68	72.10	2	5,714	0.04%
2021/07/22	2	71.70	1	71.10	71.40	1	5,670	0.02%
2021/07/21	14	70.63	5	70.74	69.70	9	5,620	0.16%
2021/07/20	3	75.13	4	74.40	74.30	-1	5,503	-0.02%
2021/07/19	5	77.00	1	76.70	76.70	4	5,366	0.07%
2021/07/16	166	77.24	6	77.43	77.70	160	5,334	3.00%	大買/鉅額交易
2021/07/15	7	75.90	7	76.59	77.20	0	5,233	0.00%
2021/07/14	1	74.50	3	74.40	74.40	-2	4,848	-0.04%
2021/07/12	0	74.90	1	74.30	74.70	-1	4,849	-0.02%
2021/07/09	0	0.00	2	73.90	72.90	-2	4,783	-0.04%
2021/07/08	0	0.00	3	73.70	73.80	-3	4,827	-0.06%
2021/07/07	0	0.00	4	73.00	73.10	-4	4,826	-0.08%
2021/07/06	10	72.60	14	73.17	73.30	-4	4,837	-0.08%
2021/07/05	0	0.00	4	72.53	72.50	-4	4,784	-0.08%
2021/07/02	4	71.50	0	0.00	71.50	4	4,789	0.08%
2021/07/01	0	0.00	7	71.23	71.10	-7	4,861	-0.14%
2021/06/30	4	71.20	1	71.30	72.00	3	4,933	0.06%
2021/06/29	1	71.70	0	0.00	71.90	1	4,933	0.02%
2021/06/28	9	72.34	6.1	72.51	72.80	2.9	4,940	0.06%
2021/06/25	2	70.20	1.2	70.38	70.20	0.8	4,782	0.02%
2021/06/24	0	0.00	0.2	69.90	70.00	-0.2	4,811	0.00%
2021/06/23	0	0.00	0.2	69.80	69.60	-0.2	4,879	0.00%
2021/06/22	0	0.00	1	69.30	69.60	-1	4,933	-0.02%
2021/06/21	1	68.80	0.5	68.60	69.10	0.5	4,978	0.01%
2021/06/18	1	71.00	1.3	70.69	69.00	-0.3	5,103	-0.01%
2021/06/16	0	0.00	40	69.51	70.00	-40	5,570	-0.72%
2021/06/15	1	70.10	0	0.00	70.20	1	5,934	0.02%
2021/06/10	0	0.00	2	69.90	70.50	-2	6,026	-0.03%
2021/06/09	1	69.20	0	0.00	69.20	1	6,028	0.02%
2021/06/08	1.5	70.20	1.4	70.58	70.80	0.1	6,018	0.00%
2021/06/07	0	0.00	2	68.45	68.40	-2	5,972	-0.03%
2021/06/04	2	67.85	0	0.00	68.40	2	6,017	0.03%
2021/06/03	16	67.60	18	68.68	68.30	-2	6,179	-0.03%
2021/06/02	1	68.40	0	0.00	68.20	1	6,293	0.02%
2021/06/01	1	68.10	4	68.20	68.20	-3	6,438	-0.05%
2021/05/28	2	67.20	13	67.42	68.20	-11	6,787	-0.16%
2021/05/27	21	66.19	0	0.00	66.00	21	6,957	0.30%
2021/05/26	0	0.00	1	67.20	67.30	-1	6,957	-0.01%
2021/05/25	2	66.80	12.2	66.90	66.90	-10.2	7,011	-0.15%
2021/05/21	5	64.50	0	0.00	64.50	5	7,126	0.07%
2021/05/20	11	64.59	0	0.00	64.40	11	7,215	0.15%
2021/05/19	0	0.00	1	65.90	66.60	-1	7,194	-0.01%
2021/05/18	2	65.55	12.2	66.11	66.50	-10.2	7,226	-0.14%
2021/05/17	16	63.45	2	63.20	62.80	14	7,313	0.19%
2021/05/14	20	66.80	2.2	66.78	66.60	17.8	7,287	0.24%
2021/05/13	2	65.30	3.3	65.51	65.20	-1.3	7,294	-0.02%
2021/05/12	12.4	64.47	3	65.60	64.50	9.4	7,288	0.13%
2021/05/11	6	68.22	5.2	69.08	67.10	0.8	7,276	0.01%
2021/05/07	8.2	70.67	1	70.70	71.00	7.2	7,429	0.10%
2021/05/06	0	0.00	1	72.10	70.60	-1	7,469	-0.01%
2021/05/05	6	70.90	2	70.50	70.40	4	7,787	0.05%
2021/05/04	2.2	70.73	4	69.33	71.60	-1.8	7,862	-0.02%
2021/05/03	1	75.00	13	73.71	73.90	-12	7,892	-0.15%
2021/04/29	1	77.80	3	77.67	77.40	-2	7,910	-0.03%
2021/04/28	15.3	76.97	18	77.27	78.20	-2.7	7,975	-0.03%
2021/04/27	1	76.40	1	77.00	76.90	0	8,214	0.00%
2021/04/26	5	76.50	0	0.00	76.90	5	8,350	0.06%
2021/04/23	3.1	75.60	0	0.00	76.00	3.1	8,475	0.04%
2021/04/22	0	0.00	26	76.10	75.20	-26	8,655	-0.30%
2021/04/20	4	76.88	2	77.20	76.60	2	8,958	0.02%
2021/04/19	4	77.18	4	77.45	77.10	0	9,392	0.00%
2021/04/16	4	77.90	3	77.83	77.90	1	9,443	0.01%
2021/04/15	2	76.05	1	76.50	76.50	1	9,484	0.01%
2021/04/14	2	74.50	4	75.00	75.30	-2	9,628	-0.02%
2021/04/13	2.2	76.99	5	76.62	76.40	-2.8	9,586	-0.03%
2021/04/12	5	77.50	3	78.10	77.50	2	9,552	0.02%
2021/04/09	1	77.80	1	77.90	78.00	0	9,547	0.00%
2021/04/08	5.2	77.80	6	78.02	77.60	-0.8	9,492	-0.01%
2021/04/07	8	77.73	2	77.50	77.80	6	9,452	0.06%
2021/04/06	2	79.20	1	79.60	79.00	1	9,396	0.01%
2021/04/01	2	77.95	0	0.00	78.00	2	9,316	0.02%
2021/03/31	9	78.09	8	77.91	77.70	1	9,285	0.01%
2021/03/30	2	77.45	6	77.53	77.80	-4	9,223	-0.04%
2021/03/29	8	76.89	0	0.00	76.70	8	9,172	0.09%
2021/03/26	1	77.10	1	76.80	76.70	0	9,239	0.00%
2021/03/25	3	76.07	2	76.30	76.10	1	9,189	0.01%
2021/03/24	2	76.30	3.2	75.89	75.50	-1.2	9,144	-0.01%
2021/03/23	2.2	75.60	1	75.10	75.80	1.2	9,116	0.01%
2021/03/22	3	74.63	0	0.00	74.70	3	9,009	0.03%
2021/03/19	17	76.68	19	77.24	76.00	-2	8,985	-0.02%
2021/03/18	29	76.74	42.3	76.76	77.90	-13.3	8,602	-0.15%
2021/03/17	6	73.73	2	74.10	73.50	4	8,297	0.05%
2021/03/16	1	73.40	0	0.00	73.70	1	8,465	0.01%
2021/03/15	0	0.00	3.3	72.47	73.60	-3.3	8,607	-0.04%
2021/03/12	1	72.60	4	72.83	72.70	-3	8,634	-0.03%
2021/03/11	3	72.77	5	72.80	73.10	-2	8,692	-0.02%
2021/03/10	12	71.73	12	71.30	71.70	0	8,969	0.00%
2021/03/09	1	70.50	0	0.00	71.40	1	8,988	0.01%
2021/03/08	1	72.20	0	0.00	72.20	1	8,885	0.01%
2021/03/05	2	72.80	3	73.20	72.70	-1	8,795	-0.01%
2021/03/04	0	0.00	3	74.33	74.10	-3	8,709	-0.03%
2021/03/03	34	74.39	1	74.30	75.10	33	8,584	0.38%
2021/03/02	5	76.32	52.2	76.94	75.50	-47.2	8,370	-0.56%
2021/02/26	7	73.73	0	0.00	74.10	7	8,284	0.08%
2021/02/25	2	74.80	0	0.00	74.50	2	8,286	0.02%
2021/02/24	1.2	74.75	0	0.00	74.40	1.2	8,260	0.01%
2021/02/23	4	74.25	0	0.00	74.40	4	8,214	0.05%
2021/02/22	4	74.93	12	74.53	75.50	-8	8,142	-0.10%
2021/02/19	2	72.90	1	72.90	73.20	1	8,051	0.01%
2021/02/18	1	73.60	11	73.34	73.90	-10	8,059	-0.12%
2021/02/17	5	73.52	1	74.00	73.50	4	8,050	0.05%
2021/02/05	2	71.40	2	71.30	71.30	0	7,963	0.00%
2021/02/03	2	71.75	3	71.77	71.20	-1	8,085	-0.01%
2021/02/02	2	71.50	1	71.00	72.40	1	8,171	0.01%
2021/02/01	5	69.06	0	0.00	69.50	5	8,259	0.06%
2021/01/29	4	70.05	6	70.33	69.20	-2	8,380	-0.02%
2021/01/28	6	73.12	0	0.00	72.50	6	8,195	0.07%
2021/01/27	28.2	76.12	17	78.02	75.70	11.2	8,077	0.14%
2021/01/26	5	75.42	11	75.55	75.70	-6	7,652	-0.08%
2021/01/25	11	75.65	6	75.85	75.70	5	7,537	0.07%
2021/01/22	1	74.80	6	75.23	75.40	-5	7,400	-0.07%
2021/01/21	1	74.50	2	75.00	74.40	-1	7,308	-0.01%
2021/01/20	8	75.49	8	75.25	73.70	0	7,247	0.00%
2021/01/19	1	75.00	9	74.37	74.50	-8	6,991	-0.11%
2021/01/18	4	73.83	4	74.95	73.90	0	6,871	0.00%
2021/01/15	4	74.50	2	74.50	74.50	2	6,733	0.03%
2021/01/14	26	73.89	15	73.11	73.80	11	6,597	0.17%
2021/01/13	6.3	71.91	2	72.15	72.10	4.3	6,359	0.07%
2021/01/12	9	71.32	11.5	71.14	70.40	-2.5	6,189	-0.04%
2021/01/11	1	68.80	2	69.15	69.30	-1	5,733	-0.02%
2021/01/08	0	0.00	4	68.23	68.20	-4	5,658	-0.07%
2021/01/07	1	67.70	6	67.65	68.00	-5	5,631	-0.09%
2021/01/06	4	66.88	2	67.40	66.30	2	5,544	0.04%
2021/01/05	2	67.30	1	67.40	67.40	1	5,529	0.02%
2021/01/04	2	66.95	1.3	67.18	67.40	0.7	5,549	0.01%
2020/12/31	2	66.50	5.3	66.02	66.40	-3.3	5,526	-0.06%
2020/12/30	0	0.00	1	65.90	65.90	-1	5,566	-0.02%
2020/12/29	3	66.33	0	0.00	65.80	3	5,641	0.05%
2020/12/25	1	66.10	3	66.10	66.20	-2	5,808	-0.03%
2020/12/23	4	65.93	0	0.00	65.70	4	6,053	0.07%
2020/12/22	10	67.33	15.5	67.19	66.30	-5.5	6,265	-0.09%
2020/12/21	0	0.00	5	65.54	66.50	-5	6,312	-0.08%
2020/12/18	0	0.00	0.3	65.40	65.00	-0.3	6,562	0.00%
2020/12/17	2	65.65	2	65.70	65.40	0	6,740	0.00%
2020/12/16	5	65.80	7	66.17	66.20	-2	6,843	-0.03%
2020/12/15	2	66.25	0	0.00	65.30	2	6,937	0.03%
2020/12/14	3	67.33	4	67.20	66.90	-1	7,196	-0.01%
2020/12/11	1	66.80	0	0.00	67.40	1	7,464	0.01%
2020/12/10	1	69.50	10	68.10	68.70	-9	7,457	-0.12%
2020/12/09	2	68.10	3	68.30	69.00	-1	7,231	-0.01%
2020/12/08	1	66.60	1	65.90	66.20	0	7,038	0.00%
2020/12/07	6	67.32	1	66.70	66.60	5	7,006	0.07%
2020/12/04	26	67.40	31	67.53	67.40	-5	6,886	-0.07%
2020/12/03	0	0.00	4	66.00	66.20	-4	6,546	-0.06%
2020/12/02	1	65.70	2	65.80	65.80	-1	6,477	-0.02%
2020/11/30	10	64.90	3	64.70	64.30	7	6,390	0.11%
2020/11/27	2	64.75	0	0.00	64.70	2	6,320	0.03%
2020/11/26	1	65.10	0	0.00	65.00	1	6,301	0.02%
2020/11/25	7	66.59	4	66.40	65.40	3	6,267	0.05%
2020/11/24	2	65.70	0	0.00	65.80	2	6,159	0.03%
2020/11/23	1	65.70	1	65.50	65.50	0	6,145	0.00%
2020/11/19	0	0.00	2	64.40	64.50	-2	6,148	-0.03%
2020/11/18	2	65.40	3	65.07	64.90	-1	6,152	-0.02%
2020/11/17	5	65.34	0	0.00	65.30	5	6,139	0.08%
2020/11/16	20	64.50	1	64.80	64.70	19	6,165	0.31%
2020/11/13	3	65.13	4	64.90	65.00	-1	6,144	-0.02%
2020/11/12	4	65.58	5	65.92	65.60	-1	6,125	-0.02%
2020/11/11	0	0.00	3	65.27	65.00	-3	6,016	-0.05%
2020/11/10	0	0.00	11	64.77	64.90	-11	5,943	-0.19%
2020/11/09	11	64.49	10	64.28	64.20	1	5,793	0.02%
2020/11/06	16	63.56	24	63.88	64.00	-8	5,608	-0.14%
2020/11/05	6	61.60	0	0.00	61.90	6	5,446	0.11%
2020/11/04	13	62.05	8	62.25	62.30	5	5,425	0.09%
2020/10/30	15	63.00	20	62.65	62.50	-5	5,478	-0.09%
2020/10/29	2	62.00	1	62.90	63.00	1	5,497	0.02%
2020/10/28	0	0.00	3	62.50	62.90	-3	5,606	-0.05%
2020/10/27	0	0.00	1	63.00	62.90	-1	5,640	-0.02%
2020/10/26	1	61.60	6	62.05	61.80	-5	5,717	-0.09%
2020/10/23	0	0.00	1	63.00	62.80	-1	5,800	-0.02%
2020/10/22	20	62.80	3	62.57	62.80	17	5,902	0.29%
2020/10/21	2	61.50	0	0.00	61.50	2	5,936	0.03%
2020/10/20	8	61.93	0	0.00	61.70	8	6,041	0.13%
2020/10/19	7	61.90	0	0.00	61.50	7	6,278	0.11%
2020/10/16	0	0.00	3	61.10	61.00	-3	6,454	-0.05%
2020/10/15	2	61.20	2	60.80	60.60	0	6,530	0.00%
2020/10/14	3	61.77	2	61.20	61.20	1	6,619	0.02%
2020/10/13	2	62.05	0	0.00	62.40	2	6,640	0.03%
2020/10/12	0	0.00	3	62.43	62.60	-3	6,671	-0.04%
2020/10/08	2	61.90	1	62.40	61.90	1	6,657	0.02%
2020/10/07	1	62.40	3	62.40	62.30	-2	6,683	-0.03%
2020/10/06	4	62.60	3	63.40	62.60	1	6,690	0.01%
2020/10/05	0	0.00	2	63.00	63.50	-2	6,769	-0.03%
2020/09/29	2	63.00	4	63.38	63.80	-2	6,767	-0.03%
2020/09/28	1	63.20	2	62.10	62.30	-1	6,792	-0.01%
2020/09/25	8	62.01	3	62.33	61.70	5	6,828	0.07%
2020/09/24	9	64.00	5	63.86	64.50	4	6,761	0.06%
2020/09/23	1	63.90	8	63.85	63.70	-7	6,709	-0.10%
2020/09/22	9	62.68	13	62.92	63.10	-4	6,519	-0.06%
2020/09/21	3	62.80	8	62.70	62.40	-5	6,430	-0.08%
2020/09/18	1	62.10	20	62.29	62.10	-19	6,390	-0.30%
2020/09/17	4	62.15	22	62.00	62.10	-18	6,440	-0.28%
2020/09/16	0	0.00	23	60.59	61.00	-23	6,182	-0.37%
2020/09/15	0	0.00	10	57.80	59.00	-10	5,942	-0.17%
2020/09/14	0	0.00	1	57.50	57.50	-1	5,956	-0.02%
2020/09/10	10	57.05	2	57.50	57.20	8	6,092	0.13%
2020/09/09	3	56.77	0	0.00	57.20	3	6,143	0.05%
2020/09/08	2	57.35	2	56.90	56.90	0	6,235	0.00%
2020/09/04	2	56.00	0	0.00	56.30	2	6,437	0.03%
2020/09/01	3	56.07	10	56.20	56.20	-7	6,876	-0.10%
2020/08/27	2	56.80	6	56.67	56.90	-4	7,232	-0.06%
2020/08/26	15	56.79	10	56.86	57.20	5	7,295	0.07%
2020/08/25	1	55.20	1	55.70	55.30	0	7,306	0.00%
2020/08/24	2	54.90	0	0.00	55.00	2	7,378	0.03%
2020/08/21	12	55.33	0	0.00	55.40	12	7,460	0.16%
2020/08/20	6	54.62	0	0.00	55.20	6	7,528	0.08%
2020/08/19	1	57.30	10	57.47	57.00	-9	7,581	-0.12%
2020/08/18	6	58.20	2	58.65	58.10	4	7,650	0.05%
2020/08/17	0	0.00	1	58.60	58.60	-1	7,938	-0.01%
2020/08/14	0	0.00	5	57.50	57.70	-5	8,121	-0.06%
2020/08/13	0	0.00	1	57.90	57.50	-1	8,175	-0.01%
2020/08/12	1	57.30	0	0.00	57.40	1	8,237	0.01%
2020/08/10	1	58.40	0	0.00	58.50	1	8,498	0.01%
2020/08/07	2	58.25	0	0.00	58.30	2	8,783	0.02%
2020/08/06	2	58.70	0	0.00	58.80	2	8,943	0.02%
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	20	58.30	0	0.00	58.20	20	9,516	0.21%
2020/07/30	5	60.00	6	59.80	60.30	-1	9,559	-0.01%
2020/07/29	1	57.50	2	58.35	58.70	-1	9,761	-0.01%
2020/07/28	5	57.98	2	59.20	56.70	3	10,312	0.03%
2020/07/27	4	58.48	0	0.00	57.90	4	10,360	0.04%
2020/07/24	17	59.48	5	59.16	59.10	12	10,314	0.12%
2020/07/23	9	60.22	1	60.50	60.20	8	10,247	0.08%
2020/07/22	21	64.80	3	64.63	65.40	18	10,050	0.18%
2020/07/21	7	64.56	0	0.00	64.30	7	9,878	0.07%
2020/07/20	4	64.43	0	0.00	64.10	4	9,873	0.04%
2020/07/17	1	65.10	0	0.00	65.30	1	9,864	0.01%
2020/07/16	10	65.60	1	65.90	65.80	9	10,082	0.09%
2020/07/15	2	65.85	0	0.00	65.70	2	10,334	0.02%
2020/07/14	2	65.85	0	0.00	65.70	2	10,418	0.02%
2020/07/13	1	65.30	2	65.40	65.80	-1	10,395	-0.01%
2020/07/10	7	65.59	0	0.00	65.10	7	10,466	0.07%
2020/07/09	10	67.50	2	67.20	66.90	8	10,336	0.08%
2020/07/08	12	67.48	13	67.34	67.60	-1	10,258	-0.01%
2020/07/07	5	67.00	7	67.16	66.70	-2	10,186	-0.02%
2020/07/06	8	67.74	39	67.72	68.00	-31	10,039	-0.31%
2020/07/03	5	66.20	7	66.64	66.90	-2	9,910	-0.02%
2020/07/02	0	0.00	5	65.50	65.90	-5	9,817	-0.05%
2020/07/01	0	0.00	10	64.29	64.30	-10	9,704	-0.10%
2020/06/30	0	0.00	40	64.40	64.30	-40	9,635	-0.42%
2020/06/29	0	0.00	10	63.98	64.20	-10	9,556	-0.10%
2020/06/24	5	63.70	2	63.70	64.00	3	9,483	0.03%
2020/06/23	0	0.00	21	63.00	63.10	-21	9,367	-0.22%
2020/06/22	50	62.79	0	0.00	62.90	50	9,351	0.53%
2020/06/19	0	0.00	20	62.72	62.90	-20	9,352	-0.21%
2020/06/18	0	0.00	1	62.20	62.30	-1	9,280	-0.01%
2020/06/17	3	61.80	0	0.00	61.70	3	9,204	0.03%
2020/06/16	3	61.67	13	61.90	61.90	-10	9,236	-0.11%
2020/06/15	0	0.00	6	61.85	61.00	-6	9,285	-0.06%
2020/06/12	3	59.93	1	59.70	61.00	2	9,248	0.02%
2020/06/11	7	61.03	3	61.13	60.70	4	9,251	0.04%
2020/06/10	2	61.40	3	61.73	62.00	-1	9,156	-0.01%
2020/06/09	16	61.97	4	62.40	61.90	12	9,132	0.13%
2020/06/08	1	63.10	7	63.07	63.10	-6	9,098	-0.07%
2020/06/05	4	62.60	12	62.66	62.80	-8	8,902	-0.09%
2020/06/03	5	61.36	11	61.30	61.40	-6	8,688	-0.07%
2020/06/02	1	61.20	0	0.00	61.30	1	8,577	0.01%
2020/06/01	0	0.00	2	61.75	61.70	-2	8,496	-0.02%
2020/05/28	11	61.33	4	61.20	60.90	7	8,383	0.08%
2020/05/27	1	60.80	28	61.02	61.40	-27	8,324	-0.32%
2020/05/26	21	61.09	2	61.10	61.10	19	8,290	0.23%
2020/05/25	21	60.38	0	0.00	60.70	21	8,155	0.26%
2020/05/22	15	60.51	11	60.73	60.20	4	8,059	0.05%
2020/05/21	6	59.22	6	59.10	59.70	0	7,789	0.00%
2020/05/20	8	58.56	0	0.00	58.40	8	7,631	0.10%
2020/05/19	1	58.70	4	58.93	58.80	-3	7,618	-0.04%
2020/05/18	11	58.35	3	58.57	58.20	8	7,609	0.11%
2020/05/15	9	58.96	6	59.08	58.90	3	7,552	0.04%
2020/05/14	6	58.43	5	58.98	58.10	1	7,383	0.01%
2020/05/13	13	60.59	6	60.57	60.80	7	7,110	0.10%
2020/05/12	9	61.20	6	61.20	61.30	3	6,963	0.04%
2020/05/11	3	61.70	3	61.53	61.40	0	6,866	0.00%
2020/05/08	13	61.25	23	60.88	60.80	-10	6,743	-0.15%
2020/05/07	15	59.22	2	59.30	59.50	13	6,377	0.20%
2020/05/06	4	59.35	14	59.12	59.00	-10	6,287	-0.16%
2020/05/05	13	58.58	43	58.58	59.20	-30	6,175	-0.49%
2020/05/04	57	58.64	40	58.57	59.00	17	5,859	0.29%
2020/04/30	10	55.56	3	56.07	56.60	7	5,207	0.13%
2020/04/29	23	54.12	1	54.30	54.20	22	5,088	0.43%
2020/04/28	0	0.00	1	54.20	54.00	-1	5,101	-0.02%
2020/04/27	3	53.93	1	54.20	54.10	2	5,143	0.04%
2020/04/24	1	53.00	11	52.90	53.00	-10	5,093	-0.20%
2020/04/23	5	52.50	5	53.40	52.60	0	5,093	0.00%
2020/04/22	17	52.45	0	0.00	52.60	17	5,010	0.34%
2020/04/21	14	54.62	26	55.77	53.10	-12	4,869	-0.25%
2020/04/20	30	57.51	7	57.93	57.30	23	4,575	0.50%
2020/04/17	3	55.00	8	55.54	56.00	-5	4,292	-0.12%
2020/04/16	3	53.87	0	0.00	54.40	3	4,181	0.07%
2020/04/15	36	53.89	15	54.33	53.80	21	4,173	0.50%
2020/04/14	0	0.00	22	54.40	54.20	-22	4,077	-0.54%
2020/04/10	10	52.90	1	53.00	53.00	9	4,166	0.22%
2020/04/09	1	53.90	25	53.18	53.40	-24	4,259	-0.56%
2020/04/08	2	53.60	2	53.00	53.60	0	4,296	0.00%
2020/04/07	26	51.96	6	51.60	52.60	20	4,269	0.47%
2020/04/06	8	50.02	1	50.50	50.60	7	4,187	0.17%
2020/04/01	6	49.85	1	49.80	50.10	5	4,187	0.12%
2020/03/31	37	50.21	32	49.68	49.50	5	4,200	0.12%
2020/03/30	6	49.58	0	0.00	49.70	6	4,167	0.14%
2020/03/27	3	50.67	4	51.40	50.50	-1	4,142	-0.02%
2020/03/26	6	50.70	2	50.30	50.50	4	4,083	0.10%
2020/03/25	4	49.53	0	0.00	49.40	4	4,059	0.10%
2020/03/23	1	43.55	6	44.22	44.85	-5	4,126	-0.12%
2020/03/20	6	46.45	13	46.70	45.85	-7	4,202	-0.17%
2020/03/19	18	45.64	4	48.00	45.10	14	4,310	0.32%
2020/03/18	2	50.60	0	0.00	50.10	2	4,301	0.05%
2020/03/17	4	51.35	2	52.20	51.00	2	4,312	0.05%
2020/03/16	2	53.60	2	53.95	53.60	0	4,319	0.00%
2020/03/13	4	50.73	7	51.24	54.60	-3	4,334	-0.07%
2020/03/12	6	55.32	3	54.93	54.70	3	4,346	0.07%
2020/03/10	3	57.10	2	57.50	57.70	1	4,610	0.02%
2020/03/09	4	58.58	0	0.00	57.60	4	4,873	0.08%
2020/03/06	4	59.08	2	59.30	59.30	2	4,868	0.04%
2020/03/05	2	59.70	34	59.70	59.80	-32	4,914	-0.65%
2020/03/04	30	58.65	0	0.00	58.90	30	5,013	0.60%
2020/03/03	2	59.00	2	59.30	58.70	0	5,164	0.00%
2020/02/27	1	59.00	0	0.00	58.50	1	5,706	0.02%
2020/02/26	4	59.48	2	59.80	59.30	2	5,731	0.03%
2020/02/25	1	58.80	3	59.63	59.90	-2	5,712	-0.04%
2020/02/24	2	59.55	0	0.00	59.60	2	5,713	0.04%
2020/02/21	3	60.07	0	0.00	60.00	3	5,704	0.05%
2020/02/20	1	60.40	0	0.00	60.40	1	5,729	0.02%
2020/02/19	1	60.50	0	0.00	60.30	1	5,715	0.02%
2020/02/18	4	60.20	2	60.30	60.50	2	5,718	0.03%
2020/02/13	0	0.00	2	62.50	61.00	-2	5,677	-0.04%
2020/02/12	3	62.00	1	62.00	62.00	2	5,655	0.04%
2020/02/07	1	60.70	0	0.00	60.60	1	5,717	0.02%
2020/02/04	1	60.60	0	0.00	60.80	1	6,003	0.02%
2020/01/31	3	60.17	1	60.70	60.60	2	6,006	0.03%
2020/01/15	1	66.70	2	66.80	66.60	-1	6,115	-0.02%
2020/01/08	0	0.00	2	64.00	64.00	-2	6,401	-0.03%
2020/01/07	2	63.10	3	64.73	64.30	-1	6,423	-0.02%
2020/01/06	1	64.80	1	65.40	64.80	0	6,394	0.00%
2020/01/03	1	68.40	2	67.50	67.20	-1	6,405	-0.02%
2020/01/02	1	67.70	11	68.22	68.40	-10	6,381	-0.16%
2019/12/27	3	67.53	9	67.56	67.70	-6	6,366	-0.09%
2019/12/25	5	66.60	0	0.00	66.70	5	6,378	0.08%
2019/12/24	3	65.70	0	0.00	65.70	3	6,444	0.05%
2019/12/20	0	0.00	2	66.90	66.80	-2	6,508	-0.03%
2019/12/17	0	0.00	3	67.20	67.20	-3	6,526	-0.05%
2019/12/16	2	67.35	8	67.70	66.40	-6	6,471	-0.09%
2019/12/13	5	65.18	37	64.56	66.10	-32	6,351	-0.50%
2019/12/12	0	0.00	4	65.65	65.30	-4	6,471	-0.06%
2019/12/11	0	0.00	1	65.30	65.80	-1	6,678	-0.01%
2019/12/10	0	0.00	1	66.10	66.10	-1	6,612	-0.02%
2019/12/09	0	0.00	10	66.10	66.10	-10	6,643	-0.15%
2019/12/06	8	65.21	6	65.12	65.00	2	6,611	0.03%
2019/12/05	5	65.44	11	65.53	65.50	-6	6,614	-0.09%
2019/12/04	1	63.60	10	64.04	63.90	-9	6,409	-0.14%
2019/12/03	3	62.00	1	62.50	62.50	2	6,279	0.03%
2019/12/02	2	62.60	5	62.48	62.30	-3	6,303	-0.05%
2019/11/29	4	63.15	7	63.20	62.80	-3	6,357	-0.05%
2019/11/28	9	63.38	14	63.00	63.40	-5	6,317	-0.08%
2019/11/27	0	0.00	15	61.97	62.60	-15	6,228	-0.24%
2019/11/26	1	62.30	10	62.76	62.30	-9	5,915	-0.15%
2019/11/22	0	0.00	1	60.60	60.50	-1	5,624	-0.02%
2019/11/21	2	60.20	0	0.00	60.60	2	5,689	0.04%
2019/11/18	1	61.90	0	0.00	61.80	1	5,727	0.02%
2019/11/15	0	0.00	5	61.40	61.50	-5	5,763	-0.09%
2019/11/14	1	60.00	0	0.00	60.00	1	5,750	0.02%
2019/11/13	1	60.70	0	0.00	60.40	1	5,748	0.02%
2019/11/12	1	60.10	0	0.00	60.30	1	5,779	0.02%
2019/11/11	1	60.10	3	60.10	60.10	-2	5,816	-0.03%
2019/11/06	1	61.70	0	0.00	61.60	1	5,802	0.02%
2019/11/05	0	0.00	1	62.90	62.20	-1	5,800	-0.02%
2019/11/04	2	62.60	33	62.46	62.60	-31	5,761	-0.54%
2019/11/01	1	61.10	0	0.00	61.10	1	5,616	0.02%
2019/10/31	0	0.00	1	60.50	60.40	-1	5,729	-0.02%
2019/10/30	0	0.00	2	60.55	60.70	-2	5,858	-0.03%
2019/10/29	3	59.90	1	59.90	59.90	2	5,913	0.03%
2019/10/28	0	0.00	2	61.40	61.20	-2	5,865	-0.03%
2019/10/25	1	61.50	1	61.40	61.20	0	5,863	0.00%
2019/10/24	2	61.80	1	61.90	62.00	1	5,906	0.02%
2019/10/23	25	60.94	4	60.93	61.10	21	5,934	0.35%
2019/10/22	0	0.00	9	60.63	60.30	-9	5,994	-0.15%
2019/10/21	5	60.50	3	60.37	60.60	2	6,022	0.03%
2019/10/18	1	59.40	15	59.29	59.60	-14	6,050	-0.23%
2019/10/17	0	0.00	3	58.10	58.50	-3	6,041	-0.05%
2019/10/16	3	57.80	2	58.20	57.50	1	6,184	0.02%
2019/10/15	2	57.65	2	58.05	57.70	0	6,207	0.00%
2019/10/09	6	57.08	2.1	57.10	57.00	3.9	6,355	0.06%
2019/10/08	10	57.78	0	0.00	57.50	10	6,326	0.16%
2019/10/04	1	59.00	0	0.00	59.20	1	6,556	0.02%
2019/10/03	0	0.00	2	59.40	58.90	-2	6,588	-0.03%
2019/10/02	0	0.00	15	59.18	59.20	-15	6,596	-0.23%
2019/10/01	0	0.00	1	58.40	58.40	-1	6,620	-0.02%
2019/09/27	12	57.45	2	57.50	57.50	10	6,683	0.15%
2019/09/25	15	58.43	0	0.00	58.40	15	6,888	0.22%
2019/09/24	7	59.16	2	59.00	58.80	5	7,255	0.07%
2019/09/23	11	58.65	0	0.00	58.60	11	7,281	0.15%
2019/09/20	5.1	58.78	4	58.78	58.50	1.1	7,282	0.02%
2019/09/19	0	0.00	1	60.10	59.80	-1	7,180	-0.01%
2019/09/18	3	59.50	1	60.00	59.70	2	7,220	0.03%
2019/09/17	22	59.91	4	59.95	59.50	18	7,192	0.25%
2019/09/16	18	61.33	5	61.06	61.00	13	7,126	0.18%
2019/09/12	2	63.70	3	63.80	63.40	-1	7,180	-0.01%
2019/09/11	5	62.92	1	63.50	63.50	4	7,329	0.05%
2019/09/09	20	63.50	2	64.80	63.20	18	7,261	0.25%
2019/09/05	5	64.10	1	64.90	64.10	4	7,245	0.06%
2019/09/03	2	63.40	31	63.25	63.40	-29	7,294	-0.40%
2019/09/02	0	0.00	2	62.80	62.80	-2	7,328	-0.03%
2019/08/30	4	62.00	8	62.34	62.60	-4	7,377	-0.05%
2019/08/29	2	60.90	0	0.00	61.20	2	7,448	0.03%
2019/08/28	12	60.58	0	0.00	60.90	12	7,596	0.16%
2019/08/27	1	60.50	1	60.90	60.50	0	7,664	0.00%
2019/08/26	8	60.68	1	60.70	60.60	7	7,810	0.09%
2019/08/23	12	61.95	1	62.20	62.30	11	7,845	0.14%
2019/08/21	1	62.20	0	0.00	62.20	1	7,882	0.01%
2019/08/20	5	63.00	0	0.00	62.50	5	8,046	0.06%
2019/08/16	0	0.00	2	62.20	62.00	-2	8,637	-0.02%
2019/08/15	6	60.97	2	61.20	61.20	4	8,810	0.05%
2019/08/14	2	62.50	4	63.00	62.10	-2	9,019	-0.02%
2019/08/13	10	61.85	4	62.05	61.60	6	9,115	0.07%
2019/08/12	2	62.50	0	0.00	62.50	2	9,207	0.02%
2019/08/08	2	62.35	2	62.50	62.40	0	9,224	0.00%
2019/08/07	14	61.79	5	61.96	61.80	9	9,268	0.10%
2019/08/06	16	60.22	11	60.60	61.20	5	9,323	0.05%
2019/08/02	3	60.50	0	0.00	60.80	3	9,463	0.03%
2019/08/01	2	63.30	0	0.00	63.00	2	9,370	0.02%
2019/07/31	4	62.70	1	63.60	63.10	3	9,303	0.03%
2019/07/30	6	63.92	1	63.30	63.30	5	9,468	0.05%
2019/07/29	0	0.00	5	64.92	64.80	-5	9,725	-0.05%
2019/07/26	1	64.40	0	0.00	64.60	1	10,007	0.01%
2019/07/25	6	64.43	1	64.30	64.70	5	10,123	0.05%
2019/07/24	7	67.23	1	67.20	67.30	6	10,078	0.06%
2019/07/23	2	67.30	2	67.50	67.50	0	9,997	0.00%
2019/07/22	3	67.00	3	67.20	67.30	0	10,012	0.00%
2019/07/19	1	66.00	4	66.43	66.40	-3	10,063	-0.03%
2019/07/18	7	65.59	2	65.70	65.10	5	10,122	0.05%
2019/07/17	1	66.50	0	0.00	67.00	1	10,026	0.01%
2019/07/16	2	67.20	1	67.20	67.00	1	10,032	0.01%
2019/07/15	2	65.90	2	66.00	66.00	0	9,885	0.00%
2019/07/12	3	65.47	0	0.00	65.50	3	9,921	0.03%
2019/07/11	4	65.60	3	66.13	65.50	1	9,976	0.01%
2019/07/10	3	64.77	0	0.00	64.80	3	9,919	0.03%
2019/07/09	0	0.00	10	64.70	64.70	-10	9,934	-0.10%
2019/07/08	0	0.00	2	65.20	65.00	-2	10,023	-0.02%
2019/07/05	0	0.00	3	64.90	64.90	-3	10,056	-0.03%
2019/07/04	1	64.90	0	0.00	64.80	1	10,070	0.01%
2019/07/03	2	64.80	9	64.47	64.60	-7	10,040	-0.07%
2019/07/02	0	0.00	11	65.49	65.60	-11	9,969	-0.11%
2019/07/01	7	64.51	3	64.23	64.90	4	9,925	0.04%
2019/06/28	4	60.35	0	0.00	60.50	4	9,612	0.04%
2019/06/26	1	60.80	0	0.00	60.80	1	9,660	0.01%
2019/06/21	2	61.25	1	61.50	60.80	1	9,674	0.01%
2019/06/20	3	61.27	16	60.54	61.80	-13	9,584	-0.14%
2019/06/19	0	0.00	24	58.80	59.20	-24	9,430	-0.25%
2019/06/18	1	57.50	0	0.00	57.00	1	9,376	0.01%
2019/06/17	2	56.50	1	56.90	57.00	1	9,591	0.01%
2019/06/14	1	57.40	1	56.60	56.30	0	9,938	0.00%
2019/06/13	12	57.91	1	58.00	58.10	11	9,936	0.11%
2019/06/12	9	57.26	8	57.90	58.00	1	9,981	0.01%
2019/06/11	34	57.76	23	58.12	57.30	11	9,965	0.11%
2019/06/10	3	57.60	1	56.60	57.60	2	9,804	0.02%
2019/06/06	1	55.10	0	0.00	55.10	1	9,743	0.01%
2019/06/05	0	0.00	2	57.10	56.60	-2	9,652	-0.02%
2019/06/04	33	56.37	22	56.52	55.80	11	9,555	0.12%
2019/06/03	21	57.14	3	57.10	57.30	18	9,476	0.19%
2019/05/31	0	0.00	33	58.44	58.30	-33	9,479	-0.35%
2019/05/30	12	56.00	18	55.92	56.00	-6	9,417	-0.06%
2019/05/29	13	55.23	7	54.99	55.10	6	9,420	0.06%
2019/05/28	4	54.73	1	55.10	54.60	3	9,400	0.03%
2019/05/27	8	53.69	0	0.00	54.70	8	9,378	0.09%
2019/05/24	18	56.07	30	56.43	55.60	-12	9,242	-0.13%
2019/05/23	37	55.79	19	56.47	55.60	18	9,259	0.19%
2019/05/22	15	63.00	0	0.00	61.60	15	8,835	0.17%
2019/05/21	1	62.20	15	61.80	62.70	-14	8,704	-0.16%
2019/05/20	2	63.00	0	0.00	63.00	2	8,563	0.02%
2019/05/17	1	65.00	0	0.00	64.80	1	8,522	0.01%
2019/05/16	2	67.50	0	0.00	67.30	2	8,512	0.02%
2019/05/14	1	64.90	0	0.00	68.20	1	8,587	0.01%
2019/05/13	4	68.70	4	69.60	67.60	0	8,553	0.00%
2019/05/10	10	70.58	0	0.00	70.30	10	8,577	0.12%
2019/05/09	3	71.43	8	71.79	71.70	-5	8,565	-0.06%
2019/05/08	0	0.00	0.6	72.30	72.10	-0.6	8,627	-0.01%
2019/05/07	1.6	73.00	3	74.03	73.00	-1.5	8,588	-0.02%
2019/05/06	28	70.80	10	70.70	72.10	18	8,464	0.21%
2019/05/03	0	0.00	4	73.20	72.70	-4	8,301	-0.05%
2019/05/02	0	0.00	1	71.30	71.30	-1	8,258	-0.01%
2019/04/30	1	69.80	0	0.00	70.00	1	8,171	0.01%
2019/04/25	2	72.50	6	72.92	72.50	-4	8,158	-0.05%
2019/04/24	2	71.20	0	0.00	71.20	2	8,092	0.02%
2019/04/23	2	70.00	0	0.00	70.30	2	8,014	0.02%
2019/04/22	7	70.90	2	70.60	71.00	5	7,933	0.06%
2019/04/19	2	69.85	0	0.00	69.60	2	7,859	0.03%
2019/04/18	3	70.33	17	70.30	69.40	-14	7,908	-0.18%
2019/04/17	0	0.00	1	71.50	71.50	-1	7,871	-0.01%
2019/04/16	2	68.70	5	70.70	71.00	-3	7,812	-0.04%
2019/04/15	5	68.76	6	68.77	69.00	-1	7,722	-0.01%
2019/04/12	4	70.35	4	70.65	69.20	0	7,806	0.00%
2019/04/11	4	72.45	1	72.30	72.10	3	7,751	0.04%
2019/04/10	1	71.40	1	71.80	72.00	0	7,716	0.00%
2019/04/09	3	72.60	15	72.80	72.20	-12	7,665	-0.16%
2019/04/08	8	73.49	0	0.00	73.10	8	7,654	0.10%
2019/04/03	11	73.64	2	73.40	73.50	9	7,618	0.12%
2019/04/01	11	72.55	0	0.00	72.50	11	7,552	0.15%
2019/03/29	0	0.00	3	71.00	71.00	-3	7,477	-0.04%
2019/03/28	11	71.00	0	0.00	70.60	11	7,486	0.15%
2019/03/27	0	0.00	1	71.40	71.10	-1	7,489	-0.01%
2019/03/25	3	71.03	27	70.83	71.20	-24	7,445	-0.32%
2019/03/22	8	73.53	1	74.70	72.30	7	7,390	0.09%
2019/03/21	7	75.21	3	75.23	75.00	4	7,272	0.06%
2019/03/20	4	75.63	3	75.90	75.50	1	7,225	0.01%
2019/03/19	6	73.93	7	74.53	75.30	-1	7,156	-0.01%
2019/03/18	2	69.80	0	0.00	70.00	2	6,847	0.03%
2019/03/15	0	0.00	2	69.85	69.10	-2	6,800	-0.03%
2019/03/14	1	69.00	0	0.00	69.00	1	6,800	0.01%
2019/03/13	0	0.00	1	68.10	68.50	-1	6,946	-0.01%
2019/03/12	1	68.90	2	68.55	68.20	-1	7,133	-0.01%
2019/03/11	1	67.90	1	68.20	68.20	0	7,398	0.00%
2019/03/08	1	67.30	0	0.00	67.50	1	7,518	0.01%
2019/03/07	1	68.00	2	67.75	67.80	-1	7,544	-0.01%
2019/03/06	3	68.40	0	0.00	68.00	3	7,654	0.04%
2019/02/25	0	0.00	1	68.20	68.10	-1	7,671	-0.01%
2019/02/22	1	67.70	3	68.87	67.80	-2	7,692	-0.03%
2019/02/21	0	0.00	1	66.90	66.90	-1	7,593	-0.01%
2019/02/19	2	65.90	0	0.00	65.80	2	7,634	0.03%
2019/02/18	3	68.17	0	0.00	66.80	3	7,680	0.04%
2019/02/14	0	0.00	4	68.00	68.00	-4	7,634	-0.05%
2019/02/11	0	0.00	5.2	67.51	67.80	-5.2	7,714	-0.07%
2019/01/30	0	0.00	105	66.01	66.00	-105	7,873	-1.33%	大賣/鉅額交易
2019/01/29	1	64.80	14	64.99	65.40	-13	7,934	-0.16%
2019/01/28	1	64.20	11	64.23	64.50	-10	7,957	-0.13%
2019/01/25	5	63.66	1	63.40	63.40	4	8,103	0.05%
2019/01/24	6	61.87	6	63.03	63.90	0	8,265	0.00%
2019/01/23	21	61.67	1	62.30	61.70	20	8,199	0.24%
2019/01/22	0	0.00	103	64.99	65.10	-103	7,988	-1.29%	大賣/鉅額交易
2019/01/21	17	64.84	15	64.45	64.30	2	7,936	0.03%
2019/01/17	1	62.10	19	61.84	61.80	-18	7,972	-0.23%
2019/01/16	0	0.00	2	63.15	63.50	-2	7,960	-0.03%
2019/01/14	0	0.00	2	61.50	60.90	-2	7,925	-0.03%
2019/01/09	0	0.00	5	59.56	60.30	-5	8,001	-0.06%
2019/01/07	0	0.00	5	58.10	57.50	-5	7,979	-0.06%
2019/01/04	13	57.03	0	0.00	56.40	13	8,016	0.16%
2019/01/03	1	60.60	0	0.00	59.80	1	8,023	0.01%
2019/01/02	5	62.20	0	0.00	61.90	5	7,968	0.06%
2018/12/26	7	61.57	11	61.21	60.80	-4	8,213	-0.05%
2018/12/24	0	0.00	2	62.90	62.30	-2	8,307	-0.02%
2018/12/22	0	0.00	100	62.80	62.50	-100	8,295	-1.21%
2018/12/21	0	0.00	2	61.60	62.80	-2	8,358	-0.02%
2018/12/20	0	0.00	11	61.35	60.90	-11	8,558	-0.13%
2018/12/19	4	60.85	0	0.00	60.80	4	8,554	0.05%
2018/12/18	7	60.20	7	60.70	61.30	0	8,578	0.00%
2018/12/14	5	60.20	4	60.60	60.60	1	8,772	0.01%
2018/12/13	5	61.34	5	62.08	61.50	0	8,770	0.00%
2018/12/12	13	62.75	11	62.02	62.00	2	8,743	0.02%
2018/12/11	4	61.40	0	0.00	61.50	4	8,564	0.05%
2018/12/10	1	59.60	32	59.44	60.00	-31	8,563	-0.36%
2018/12/07	6	59.20	8	59.53	59.10	-2	8,575	-0.02%
2018/12/06	19	59.55	0	0.00	58.20	19	8,607	0.22%
2018/12/05	11	62.05	11	62.31	62.60	0	8,527	0.00%
2018/12/04	5	63.70	21	63.00	63.10	-16	8,441	-0.19%
2018/12/03	26	60.83	12	60.94	61.00	14	8,220	0.17%
2018/11/30	10	59.74	11	60.28	59.50	-1	8,169	-0.01%
2018/11/29	16	59.72	41	60.17	59.90	-25	8,257	-0.30%
2018/11/28	9	58.56	3	58.67	59.00	6	8,210	0.07%
2018/11/27	6	57.12	29	58.12	58.20	-23	8,238	-0.28%
2018/11/26	0	0.00	8	55.51	55.50	-8	8,183	-0.10%
2018/11/22	0	0.00	1	55.50	54.50	-1	8,620	-0.01%
2018/11/21	1	55.10	0	0.00	55.10	1	8,614	0.01%
2018/11/20	0	0.00	12	54.62	55.80	-12	8,547	-0.14%
2018/11/19	11	54.10	0	0.00	54.10	11	8,406	0.13%
2018/11/16	1	55.90	0	0.00	54.80	1	8,349	0.01%
2018/11/15	1	55.40	29	55.48	55.90	-28	8,243	-0.34%
2018/11/14	30	54.15	1	54.00	53.50	29	8,119	0.36%
2018/11/13	1	53.40	8	52.19	54.00	-7	8,069	-0.09%
2018/11/12	5	54.16	5	54.26	54.10	0	8,012	0.00%
2018/11/09	9	54.59	0	0.00	54.60	9	7,979	0.11%
2018/11/08	15	54.61	0	0.00	53.80	15	7,904	0.19%
2018/11/07	16	54.81	4	54.90	54.80	12	7,787	0.15%
2018/11/06	26	57.17	0	0.00	56.10	26	7,650	0.34%
2018/11/05	18	60.42	9	60.19	59.30	9	7,507	0.12%
2018/11/02	4	60.85	10	60.96	61.40	-6	7,391	-0.08%
2018/11/01	0	0.00	15.8	60.59	61.10	-15.8	7,228	-0.22%
2018/10/31	2	57.80	7	56.96	56.80	-5	6,983	-0.07%
2018/10/30	3	57.07	2	56.00	56.50	1	6,977	0.01%
2018/10/29	2	55.40	3	54.37	55.30	-1	6,984	-0.01%
2018/10/26	1	52.70	0	0.00	52.80	1	6,996	0.01%
2018/10/25	1	55.10	5	53.70	53.70	-4	6,943	-0.06%
2018/10/24	0	0.00	2	57.60	58.00	-2	6,925	-0.03%
2018/10/23	0	0.00	3	58.23	58.00	-3	6,891	-0.04%
2018/10/22	9	59.14	10	59.01	59.70	-1	6,896	-0.01%
2018/10/19	2	55.85	1	56.20	56.30	1	6,825	0.01%
2018/10/18	1	56.20	0	0.00	57.20	1	6,855	0.01%
2018/10/17	1	56.60	9	56.70	56.80	-8	6,934	-0.12%
2018/10/16	2	54.70	0	0.00	54.80	2	6,906	0.03%
2018/10/15	8	55.50	0	0.00	55.20	8	6,948	0.12%
2018/10/12	5	55.82	17	55.75	56.60	-12	7,000	-0.17%
2018/10/11	1	51.40	3	52.17	54.10	-2	7,002	-0.03%
2018/10/09	3	53.97	0	0.00	54.40	3	6,935	0.04%
2018/10/08	73	54.14	2	52.80	55.00	71	7,013	1.01%
2018/10/05	74	57.09	8	57.19	55.10	66	7,012	0.94%
2018/10/03	4	59.53	0	0.00	58.80	4	7,203	0.06%
2018/10/02	0	0.00	1	61.00	61.20	-1	7,209	-0.01%
2018/10/01	2	60.85	0	0.00	60.70	2	7,363	0.03%
2018/09/28	13	59.21	0	0.00	59.00	13	7,398	0.18%
2018/09/27	125	59.15	7	59.03	59.00	118	7,422	1.59%	大買/鉅額交易
2018/09/26	2	61.50	2	61.60	61.20	0	7,261	0.00%
2018/09/25	70	60.50	30	60.50	60.80	40	7,301	0.55%
2018/09/21	4	60.58	0	0.00	61.00	4	7,262	0.06%
2018/09/20	6	61.20	1	60.50	61.00	5	7,221	0.07%
2018/09/19	0	0.00	6	63.52	63.10	-6	7,113	-0.08%
2018/09/17	1	66.30	0	0.00	65.90	1	7,262	0.01%
2018/09/14	1	66.40	12	65.80	65.80	-11	7,265	-0.15%
2018/09/13	4	65.03	12	65.61	65.60	-8	7,211	-0.11%
2018/09/12	3	65.33	21	65.61	65.20	-18	7,151	-0.25%
2018/09/11	12	64.88	0	0.00	67.50	12	7,060	0.17%
2018/09/10	3	65.47	2	68.20	66.00	1	6,972	0.01%
2018/09/07	2	68.25	0	0.00	68.40	2	6,897	0.03%
2018/09/06	3	68.77	3	69.70	70.20	0	6,824	0.00%
2018/09/05	1	69.90	0	0.00	70.00	1	6,777	0.01%
2018/09/04	0	0.00	4	70.50	70.30	-4	6,672	-0.06%
2018/09/03	5	69.08	1	68.50	68.50	4	6,594	0.06%
2018/08/31	9	69.13	2	70.15	70.30	7	6,509	0.11%
2018/08/30	14	69.49	6	69.37	68.80	8	6,386	0.13%
2018/08/29	3	67.40	4	66.80	67.90	-1	6,219	-0.02%
2018/08/28	0	0.00	7	64.57	64.80	-7	6,063	-0.12%
2018/08/27	0	0.00	4	64.00	64.00	-4	6,052	-0.07%
2018/08/24	1	64.00	0	0.00	64.40	1	6,091	0.02%
2018/08/23	1	64.90	4	65.00	64.50	-3	6,137	-0.05%
2018/08/22	0	0.00	2	64.10	64.00	-2	6,177	-0.03%
2018/08/21	0	0.00	3	64.23	64.10	-3	6,385	-0.05%
2018/08/20	1	63.00	0	0.00	63.10	1	6,436	0.02%
2018/08/17	1	64.20	0	0.00	64.00	1	6,465	0.02%
2018/08/16	55	64.43	3	64.07	64.90	52	6,473	0.80%
2018/08/15	1	62.90	0	0.00	63.30	1	6,466	0.02%
2018/08/14	0	0.00	4	64.50	64.50	-4	6,455	-0.06%
2018/08/13	17	65.58	1	63.60	63.50	16	6,418	0.25%
2018/08/10	1	65.40	1	65.70	66.90	0	6,285	0.00%
2018/08/09	1	66.90	0	0.00	66.00	1	6,275	0.02%
2018/08/08	2	66.35	0	0.00	65.80	2	6,234	0.03%
2018/08/07	2	67.80	2	67.65	67.00	0	6,244	0.00%
2018/08/06	2	67.55	1	68.50	67.90	1	6,283	0.02%
2018/08/03	1	66.70	1	66.20	66.90	0	6,323	0.00%
2018/08/02	3	64.43	1	65.00	65.00	2	6,316	0.03%
2018/08/01	0	0.00	1	66.80	65.90	-1	6,320	-0.02%
2018/07/31	1	65.60	1	65.90	65.80	0	6,390	0.00%
2018/07/30	0	0.00	1	66.40	66.30	-1	6,429	-0.02%
2018/07/27	0	0.00	1	68.00	67.50	-1	6,464	-0.02%
2018/07/26	2	67.10	1	67.50	67.30	1	6,523	0.02%
2018/07/25	1	67.30	0	0.00	67.10	1	6,650	0.02%
2018/07/24	2	67.65	4	68.48	68.30	-2	6,579	-0.03%
2018/07/23	5	66.82	0	0.00	67.00	5	6,593	0.08%
2018/07/20	0	0.00	1	69.30	67.60	-1	6,600	-0.02%
2018/07/19	6	69.20	3	68.73	69.20	3	6,575	0.05%
2018/07/17	4	68.50	7	68.56	68.60	-3	6,553	-0.05%
2018/07/16	2	67.85	0	0.00	67.20	2	6,443	0.03%
2018/07/13	0	0.00	2	66.70	67.00	-2	6,415	-0.03%
2018/07/12	6	67.45	56	68.77	66.60	-50	6,459	-0.77%
2018/07/11	1	66.00	3	67.10	67.20	-2	6,367	-0.03%
2018/07/10	4	66.85	4	66.85	67.00	0	6,380	0.00%
2018/07/09	2	65.50	82	66.01	66.90	-80	6,331	-1.26%
2018/07/06	3	63.03	0	0.00	63.00	3	6,209	0.05%
2018/07/04	3	65.60	2	64.95	64.40	1	6,281	0.02%
2018/07/03	21	64.97	10	64.97	63.50	11	6,254	0.18%
2018/06/28	27	60.11	1	60.00	60.10	26	6,260	0.42%
2018/06/26	7	60.36	3	60.10	60.10	4	6,554	0.06%
2018/06/25	0	0.00	1	63.50	63.70	-1	6,651	-0.02%
2018/06/19	4	62.90	0	0.00	62.80	4	7,201	0.06%
2018/06/14	1	64.30	4	63.70	64.30	-3	7,251	-0.04%
2018/06/08	4	66.40	4	65.85	65.90	0	7,500	0.00%
2018/06/07	4	66.25	0	0.00	66.00	4	7,717	0.05%
2018/06/06	3	66.43	1	67.50	66.10	2	7,722	0.03%
2018/06/05	2	64.60	3	64.53	64.50	-1	7,680	-0.01%
2018/06/04	0	0.00	1	64.70	64.80	-1	7,716	-0.01%
2018/05/29	6	66.63	5	65.94	64.90	1	8,167	0.01%
2018/05/25	0	0.00	1	64.80	65.00	-1	8,205	-0.01%
2018/05/24	1	63.00	0	0.00	63.00	1	8,439	0.01%
2018/05/23	2	65.35	0	0.00	62.60	2	8,792	0.02%
2018/05/11	1	62.50	10	62.59	62.00	-9	9,289	-0.10%
2018/05/07	1	57.40	1	57.80	57.00	0	9,287	0.00%
2018/05/04	1	58.80	0	0.00	58.80	1	9,340	0.01%
2018/05/03	5	60.12	0	0.00	59.00	5	9,347	0.05%
2018/05/02	0	0.00	6	62.30	62.60	-6	9,378	-0.06%
2018/04/30	2	58.10	0	0.00	59.30	2	9,381	0.02%
2018/04/27	4	57.28	2	57.45	57.60	2	9,469	0.02%
2018/04/26	3	60.10	2	59.95	59.30	1	9,446	0.01%
2018/04/25	4	60.48	1	61.40	59.60	3	9,596	0.03%
2018/04/24	1	61.10	1	61.30	61.10	0	9,726	0.00%
2018/04/23	5	62.38	0	0.00	62.30	5	9,687	0.05%
2018/04/19	0	0.00	1	64.30	64.60	-1	10,048	-0.01%
2018/04/18	1	64.80	2	64.50	63.70	-1	10,150	-0.01%
2018/04/17	4	63.48	6	64.38	64.50	-2	10,495	-0.02%
2018/04/16	1	61.80	0	0.00	62.00	1	10,372	0.01%
2018/04/13	1	63.70	1	63.70	63.00	0	10,268	0.00%
2018/04/12	3	62.80	0	0.00	63.10	3	10,241	0.03%
2018/04/11	3	64.10	0	0.00	63.30	3	10,183	0.03%
2018/04/09	2	63.65	1	64.00	64.20	1	9,980	0.01%
2018/04/03	1	64.50	0	0.00	64.40	1	9,903	0.01%
2018/03/29	3	66.53	3	67.33	68.50	0	10,020	0.00%
2018/03/28	100	64.15	0	0.00	64.00	100	9,747	1.03%
2018/03/27	0	0.00	53	64.76	65.40	-53	9,494	-0.56%
2018/03/26	0	0.00	16	67.55	66.60	-16	9,229	-0.17%
2018/03/23	2	67.90	0	0.00	67.30	2	9,172	0.02%
2018/03/19	5	70.40	0	0.00	70.00	5	9,612	0.05%
2018/03/16	11	69.75	0	0.00	71.60	11	9,597	0.11%
2018/03/15	5	71.10	0	0.00	71.20	5	9,530	0.05%
2018/03/14	0	0.00	1	69.90	70.20	-1	9,456	-0.01%
2018/03/13	10	69.20	0	0.00	69.30	10	9,385	0.11%
2018/03/12	5	68.00	0	0.00	68.00	5	9,170	0.05%
2018/03/07	0	0.00	4	69.60	68.30	-4	9,197	-0.04%
2018/03/06	3	69.80	2	69.70	70.00	1	9,313	0.01%
2018/03/05	8	67.84	1	70.10	67.30	7	9,315	0.08%
2018/03/02	0	0.00	3	69.30	70.10	-3	9,268	-0.03%
2018/03/01	1	67.00	5	68.70	67.40	-4	9,158	-0.04%
2018/02/27	1	68.50	1	69.30	68.50	0	9,426	0.00%
2018/02/26	3	70.80	3	70.87	70.80	0	9,317	0.00%
2018/02/23	6	68.98	7	68.99	70.30	-1	9,106	-0.01%
2018/02/21	21	64.20	1	66.00	64.70	20	8,873	0.23%
2018/02/12	2.2	61.75	0	0.00	61.60	2.2	8,805	0.03%
2018/02/09	0.3	62.50	0	0.00	62.20	0.3	8,821	0.00%
2018/02/08	0.2	65.20	0	0.00	65.20	0.2	8,771	0.00%
2018/02/07	15	65.30	1	64.80	63.30	14	8,799	0.16%
2018/02/06	10.3	62.88	20	60.33	62.50	-9.7	8,720	-0.11%
2018/02/05	1	64.00	0	0.00	64.90	1	8,674	0.01%
2018/02/02	2	65.10	0	0.00	65.50	2	8,663	0.02%
2018/02/01	5	65.90	10.9	67.85	65.10	-5.9	8,771	-0.07%
2018/01/31	0	0.00	2	67.40	67.40	-2	8,863	-0.02%
2018/01/30	2	66.10	0	0.00	66.10	2	8,844	0.02%
2018/01/29	2	69.85	0	0.00	69.30	2	8,766	0.02%
2018/01/22	2	66.70	5	66.74	66.80	-3	8,594	-0.03%
2018/01/19	0	0.00	1	66.60	66.30	-1	8,681	-0.01%
2018/01/18	0	0.00	12.1	65.57	65.50	-12.1	8,722	-0.14%
2018/01/17	0	0.00	0.1	64.10	64.50	-0.1	8,627	0.00%
2018/01/16	1	63.90	0	0.00	65.00	1	8,693	0.01%
2018/01/15	0	0.00	2	64.00	64.30	-2	8,858	-0.02%
2018/01/11	1	59.70	58	60.55	60.90	-57	8,590	-0.66%
2018/01/10	0	0.00	2	58.50	58.50	-2	8,431	-0.02%
2018/01/09	0	0.00	5	56.86	56.30	-5	8,517	-0.06%
2018/01/03	0	0.00	1	55.60	56.30	-1	9,327	-0.01%