頎邦 (6147)-玉山-台中券商分點個股進出

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
64.8
漲跌
▲0.4
漲幅
+0.62%
成交量
4,396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(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－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中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
2024/11/22	1	64.40	5.5	64.53	64.80	-4.5	2,308	-0.19%
2024/11/20	1	63.90	1	63.30	63.70	0	2,192	0.00%
2024/11/19	2	63.45	6	63.42	64.00	-4	2,109	-0.19%
2024/11/18	1	62.70	1	62.87	63.00	0	2,022	0.00%
2024/11/15	4	60.93	0	0.00	60.90	4	1,973	0.20%
2024/11/14	0	0.00	0.5	61.00	61.00	-0.5	1,940	-0.03%
2024/11/12	2	61.60	2.3	62.17	62.50	-0.3	1,879	-0.02%
2024/11/08	21	63.90	2	63.90	63.90	19	1,818	1.05%
2024/11/07	0	0.00	8	63.60	64.50	-8	1,828	-0.44%
2024/11/06	8	63.33	0	0.00	63.60	8	1,834	0.44%
2024/11/05	1	62.80	2	63.50	63.80	-1	1,867	-0.05%
2024/11/01	1	63.20	1	62.50	63.50	0	2,108	0.00%
2024/10/30	2	62.95	1	63.10	63.30	1	2,189	0.05%
2024/10/25	1	64.40	0	0.00	64.60	1	2,397	0.04%
2024/10/24	1	64.20	0	0.00	64.10	1	2,510	0.04%
2024/10/23	0	0.00	10	64.60	64.90	-10	2,630	-0.38%
2024/10/22	1.1	64.23	2	64.50	64.20	-0.9	2,700	-0.03%
2024/10/21	1	64.30	0	0.00	64.30	1	2,782	0.04%
2024/10/18	1	63.80	0	0.00	63.60	1	2,840	0.04%
2024/10/17	5	63.90	0	0.00	63.90	5	2,868	0.17%
2024/10/16	6	64.23	0	0.00	64.20	6	2,884	0.21%
2024/10/15	0	0.00	10	65.20	64.30	-10	2,925	-0.34%
2024/10/14	11	64.78	0	0.00	64.60	11	2,939	0.37%
2024/10/11	1	65.30	0	0.00	65.10	1	2,934	0.03%
2024/10/09	0	0.00	3	65.70	65.60	-3	2,950	-0.10%
2024/10/01	1	66.40	0.3	66.60	67.20	0.7	3,059	0.02%
2024/09/25	0	0.00	5	66.20	66.00	-5	3,333	-0.15%
2024/09/23	1	65.90	2	65.80	65.30	-1	3,377	-0.03%
2024/09/18	4	66.10	1	67.00	65.80	3	3,467	0.09%
2024/09/16	0	0.00	5	65.90	66.70	-5	3,498	-0.14%
2024/09/13	7	65.13	0	0.00	65.20	7	3,525	0.20%
2024/09/11	0	0.00	0.2	64.80	64.50	-0.2	3,659	-0.01%
2024/09/10	10	66.00	1	64.70	64.50	9	3,674	0.24%
2024/09/06	2	65.30	0	0.00	65.00	2	3,772	0.05%
2024/09/05	0.2	66.00	1.2	65.45	65.80	-1	3,849	-0.02%
2024/09/04	1	65.30	0	0.00	65.30	1	3,963	0.03%
2024/09/03	1	66.90	0.1	66.80	66.40	0.9	4,019	0.02%
2024/09/02	0	0.00	1.1	67.17	67.30	-1.1	4,109	-0.03%
2024/08/30	0	0.00	0.2	66.70	66.90	-0.2	4,225	0.00%
2024/08/29	0	0.00	0.4	65.96	66.10	-0.4	4,351	-0.01%
2024/08/27	1	66.00	0	0.00	66.00	1	4,650	0.02%
2024/08/23	1	64.80	0	0.00	65.20	1	4,978	0.02%
2024/08/22	2	65.25	0	0.00	65.10	2	5,097	0.04%
2024/08/20	0	0.00	0	66.10	65.70	0	5,663	0.00%
2024/08/15	2	65.35	0	0.00	65.00	2	6,296	0.03%
2024/08/14	0.1	65.00	0	0.00	65.10	0.1	6,388	0.00%
2024/08/12	0	0.00	2	64.90	65.20	-2	6,503	-0.03%
2024/08/09	0	0.00	2	64.30	64.20	-2	6,531	-0.03%
2024/08/08	0	0.00	5	63.90	63.60	-5	6,591	-0.08%
2024/08/07	0	0.00	1	63.80	64.00	-1	6,696	-0.01%
2024/08/06	3	61.50	9	61.93	61.30	-6	6,772	-0.09%
2024/08/05	8	61.99	14	60.07	62.00	-6	6,816	-0.09%
2024/08/02	10	64.10	0	0.00	64.90	10	6,686	0.15%
2024/08/01	2	64.00	19	64.42	65.30	-17	6,639	-0.26%
2024/07/31	17.1	63.48	4	63.90	63.70	13.1	6,594	0.20%
2024/07/30	6	64.05	17	64.20	64.90	-11	6,576	-0.17%
2024/07/29	15	64.72	23	65.09	64.60	-8	6,580	-0.12%
2024/07/26	6	62.57	0	0.00	62.80	6	6,553	0.09%
2024/07/23	10.1	63.89	0	0.00	64.00	10.1	6,495	0.15%
2024/07/22	31	64.86	3	65.37	64.50	28	6,455	0.43%
2024/07/19	9	66.87	0	0.00	66.70	9	6,386	0.14%
2024/07/18	5	67.76	0	0.00	68.20	5	6,391	0.08%
2024/07/16	0	0.00	2.1	68.55	68.70	-2.1	6,504	-0.03%
2024/07/15	1	68.40	1	68.30	68.20	0	6,595	0.00%
2024/07/12	0	0.00	0.2	68.30	68.30	-0.2	6,630	0.00%
2024/07/11	3	68.07	18	68.30	68.30	-15	6,650	-0.23%
2024/07/10	0	0.00	6	68.00	68.10	-6	6,690	-0.09%
2024/07/09	22	67.97	5	68.40	67.60	17	6,728	0.25%
2024/07/08	3.1	67.97	18	68.44	68.20	-14.9	6,698	-0.22%
2024/07/05	5	67.96	5.1	67.81	68.20	-0.1	6,697	0.00%
2024/07/04	13.2	66.86	15	67.45	66.80	-1.8	6,664	-0.03%
2024/07/03	19	67.27	0	0.00	67.30	19	6,504	0.29%
2024/07/02	2	67.50	0	0.00	67.40	2	6,439	0.03%
2024/06/28	14	67.11	0	0.00	67.10	14	6,478	0.22%
2024/06/27	2.3	67.51	0	0.00	67.30	2.3	6,508	0.04%
2024/06/26	1.1	68.12	5	68.20	68.10	-3.9	6,868	-0.06%
2024/06/25	6	67.33	0	0.00	67.80	6	7,095	0.08%
2024/06/24	2	68.20	0	0.00	68.00	2	7,162	0.03%
2024/06/21	0	0.00	5	68.50	68.10	-5	7,178	-0.07%
2024/06/20	0	68.10	1	68.40	68.70	-1	7,237	-0.01%
2024/06/19	14	68.11	0	0.00	67.70	14	7,343	0.19%
2024/06/18	1	68.30	3	68.30	68.30	-2	7,401	-0.03%
2024/06/17	2.3	68.41	1	68.30	68.60	1.3	7,572	0.02%
2024/06/14	5	68.26	0	0.00	68.40	5	7,917	0.06%
2024/06/13	1	68.40	2	68.70	68.30	-1	7,988	-0.01%
2024/06/12	6.2	68.80	1	69.30	69.30	5.2	7,974	0.07%
2024/06/11	1.1	68.32	15	68.87	69.10	-14	8,030	-0.17%
2024/06/07	2	68.25	0	0.00	68.20	2	8,114	0.02%
2024/06/06	4.3	68.55	3	68.20	68.10	1.3	8,148	0.02%
2024/06/05	2	68.75	2	69.00	68.70	0	8,145	0.00%
2024/06/04	5	68.54	2	68.90	68.70	3	8,434	0.04%
2024/06/03	3	68.27	3	68.80	68.90	0	8,393	0.00%
2024/05/31	10.1	68.18	2	68.30	67.90	8.1	8,314	0.10%
2024/05/30	74.3	67.99	0	0.00	68.60	74.3	8,175	0.91%
2024/05/29	5	68.98	3	69.40	68.60	2	8,039	0.02%
2024/05/28	15.1	69.02	14	69.12	69.00	1.1	7,952	0.01%
2024/05/27	28	68.65	7.2	69.62	68.00	20.8	7,889	0.26%
2024/05/24	12.7	68.49	4	68.90	68.40	8.7	7,686	0.11%
2024/05/23	27.5	72.14	0	0.00	70.30	27.5	7,452	0.37%
2024/05/22	0	0.00	1.1	79.41	79.50	-1.1	7,336	-0.01%
2024/05/20	0	0.00	1	78.60	78.90	-1	7,173	-0.01%
2024/05/17	1	77.00	1	77.80	77.30	0	7,101	0.00%
2024/05/16	1	78.90	1	77.90	77.90	0	7,052	0.00%
2024/05/15	1	78.70	6	79.00	78.60	-5	7,051	-0.07%
2024/05/14	0	0.00	2	79.05	78.50	-2	7,069	-0.03%
2024/05/13	1	79.20	4	79.19	79.30	-3	7,021	-0.04%
2024/05/09	1	78.20	5	78.30	77.80	-4	6,878	-0.06%
2024/05/08	0	0.00	2	76.00	75.80	-2	6,760	-0.03%
2024/05/07	0	0.00	2.1	77.37	76.00	-2.1	6,751	-0.03%
2024/05/06	1	78.30	2	77.75	77.50	-1	6,713	-0.01%
2024/05/03	1	78.00	2.3	78.18	77.90	-1.3	6,684	-0.02%
2024/05/02	2	77.30	0.3	77.00	77.30	1.7	6,632	0.03%
2024/04/30	3	75.57	0	0.00	76.10	3	6,568	0.05%
2024/04/29	0	76.80	2	77.20	77.30	-2	6,519	-0.03%
2024/04/25	1	76.80	1	76.50	77.00	0	6,459	0.00%
2024/04/24	3	75.00	5	75.80	76.10	-2	6,467	-0.03%
2024/04/22	1	73.50	0	0.00	73.30	1	6,438	0.02%
2024/04/19	5	74.30	0.4	75.60	74.40	4.6	6,346	0.07%
2024/04/18	1	76.00	4	76.00	75.70	-3	6,237	-0.05%
2024/04/17	0	0.00	0.1	76.40	76.80	-0.1	6,182	0.00%
2024/04/12	0	0.00	7	77.77	77.70	-7	6,146	-0.11%
2024/04/11	1	76.80	1	76.90	77.10	0	6,169	0.00%
2024/04/10	1	77.70	2	77.60	77.60	-1	6,233	-0.02%
2024/04/03	0.1	76.40	0.1	76.50	76.00	0	6,314	0.00%
2024/04/02	6	76.80	1	76.70	76.80	5	6,293	0.08%
2024/04/01	3.2	77.95	0	0.00	77.50	3.2	6,276	0.05%
2024/03/29	6	77.88	12	78.89	79.00	-6	6,260	-0.10%
2024/03/28	3	77.00	6.3	77.64	77.90	-3.3	5,909	-0.06%
2024/03/27	1	75.80	0.3	75.60	75.80	0.8	5,749	0.01%
2024/03/26	3	74.17	0.2	75.50	73.90	2.8	5,745	0.05%
2024/03/25	2.2	75.58	2	74.60	75.10	0.2	5,797	0.00%
2024/03/22	2.6	76.05	2	75.80	75.70	0.6	5,850	0.01%
2024/03/21	0	0.00	2	78.10	78.20	-2	5,888	-0.03%
2024/03/20	12.1	79.68	9	77.60	77.60	3.1	5,965	0.05%
2024/03/19	6.1	79.94	24	79.78	78.50	-17.9	6,188	-0.29%
2024/03/18	4	76.68	2	77.20	77.40	2	6,031	0.03%
2024/03/15	6	76.75	0	0.00	76.50	6	6,014	0.10%
2024/03/14	1	78.30	1	77.50	77.50	0	5,953	0.00%
2024/03/13	2	78.45	14	78.59	79.00	-12	5,829	-0.21%
2024/03/12	1	76.30	8.5	77.22	76.80	-7.5	5,618	-0.13%
2024/03/11	5	75.60	3	75.53	75.70	2	5,522	0.04%
2024/03/08	15	77.65	37.2	77.48	75.40	-22.2	5,481	-0.41%
2024/03/07	1	73.70	21	74.40	74.60	-20	5,104	-0.39%
2024/03/06	0	0.00	1	73.80	73.80	-1	5,033	-0.02%
2024/03/05	4	72.55	1	72.50	72.80	3	5,049	0.06%
2024/03/04	1	72.40	0	0.00	72.90	1	5,058	0.02%
2024/03/01	1	71.30	6	71.75	71.30	-5	5,042	-0.10%
2024/02/29	6.5	71.19	0	0.00	71.00	6.5	5,009	0.13%
2024/02/27	0	72.30	22	71.79	71.70	-22	4,957	-0.44%
2024/02/26	9	73.54	1	74.40	73.70	8	4,901	0.16%
2024/02/23	17	75.43	28.7	75.00	74.00	-11.7	4,829	-0.24%
2024/02/22	2	71.40	7	71.20	71.60	-5	4,518	-0.11%
2024/02/21	0	0.00	3.1	71.20	71.10	-3.1	4,489	-0.07%
2024/02/20	2	70.50	0	0.00	70.40	2	4,458	0.04%
2024/02/19	10	70.83	2.8	70.86	71.00	7.2	4,447	0.16%
2024/02/16	24.2	69.93	1	70.20	70.00	23.2	4,423	0.52%
2024/02/15	1.1	69.51	2	69.75	69.60	-0.9	4,372	-0.02%
2024/02/05	0	70.90	0	0.00	71.00	0	4,309	0.00%
2024/02/02	0.3	71.39	1	71.20	71.30	-0.7	4,281	-0.02%
2024/02/01	1	71.10	0	0.00	71.40	1	4,233	0.02%
2024/01/31	3	71.50	3	72.07	72.00	0	4,209	0.00%
2024/01/30	1	72.10	0	0.00	71.60	1	4,194	0.02%
2024/01/29	2	72.70	0	0.00	72.60	2	4,192	0.05%
2024/01/26	1	73.40	2	73.60	73.20	-1	4,196	-0.02%
2024/01/25	0	0.00	1	74.50	73.90	-1	4,201	-0.02%
2024/01/24	1	74.20	0.1	74.30	74.20	0.9	4,207	0.02%
2024/01/23	6	74.12	3	74.07	74.20	3	4,222	0.07%
2024/01/19	0	0.00	3	73.30	73.50	-3	4,239	-0.07%
2024/01/17	2	73.20	2	73.40	73.00	0	4,229	0.00%
2024/01/11	1	72.10	0	0.00	72.20	1	4,165	0.02%
2024/01/10	1	71.10	2	71.45	71.80	-1	4,167	-0.02%
2024/01/09	1.3	72.55	0	0.00	72.00	1.3	4,147	0.03%
2024/01/08	4	73.43	11.2	72.81	72.80	-7.2	4,160	-0.17%
2024/01/05	8	74.20	11	74.40	74.50	-3	4,113	-0.07%
2024/01/04	7.2	74.05	1	74.40	74.50	6.2	4,072	0.15%
2024/01/03	0.1	74.00	7	74.01	74.30	-6.9	4,021	-0.17%
2023/12/29	4	72.10	1.2	72.42	72.30	2.8	3,895	0.07%
2023/12/28	1	72.80	0	72.80	72.80	1	3,869	0.03%
2023/12/27	1.3	73.56	3	73.03	72.90	-1.7	3,858	-0.04%
2023/12/26	1	72.00	0	0.00	72.30	1	3,821	0.03%
2023/12/25	0	0.00	11	72.94	72.30	-11	3,766	-0.29%
2023/12/22	0.5	73.00	1	72.90	73.30	-0.5	3,742	-0.01%
2023/12/21	2.4	72.81	0	0.00	73.50	2.4	3,659	0.07%
2023/12/20	20	73.71	5	73.80	74.00	15	3,558	0.42%
2023/12/19	14	72.91	2	73.45	72.60	12	3,435	0.35%
2023/12/18	14.1	76.05	7	75.99	75.30	7.1	3,301	0.21%
2023/12/15	11.1	77.20	8	77.34	76.80	3.1	3,202	0.10%
2023/12/14	12.5	77.93	35.3	77.60	78.70	-22.8	3,039	-0.75%
2023/12/13	4.1	72.60	10.5	72.62	73.80	-6.4	2,631	-0.24%
2023/12/12	1	71.30	0.2	71.16	71.40	0.8	2,569	0.03%
2023/12/11	1	70.00	0	0.00	70.00	1	2,546	0.04%
2023/12/05	1	70.00	5.1	70.30	70.50	-4.1	2,733	-0.15%
2023/12/04	2	71.35	2.1	71.31	71.50	-0.1	2,777	0.00%
2023/12/01	9	71.94	7	71.99	72.00	2	2,966	0.07%
2023/11/30	1.1	71.98	1	71.50	72.00	0.1	2,960	0.00%
2023/11/29	2	71.30	0	71.10	71.30	2	2,913	0.07%
2023/11/28	1	70.90	2	71.00	71.00	-1	2,910	-0.04%
2023/11/27	1	70.00	0	0.00	70.10	1	2,974	0.03%
2023/11/23	2	69.80	0	0.00	69.80	2	2,981	0.07%
2023/11/22	2	69.80	1	69.60	69.50	1	3,024	0.03%
2023/11/21	0.1	70.00	0	0.00	69.80	0.1	3,055	0.00%
2023/11/17	0.2	69.55	0	0.00	69.50	0.2	3,071	0.01%
2023/11/14	0	0.00	0	70.10	70.00	0	3,145	0.00%
2023/11/13	0.2	69.74	0	0.00	69.50	0.2	3,192	0.01%
2023/11/10	0	0.00	0	70.10	69.90	0	3,216	0.00%
2023/11/07	0	0.00	0	70.00	70.10	0	3,249	0.00%
2023/11/06	1	69.70	0	69.95	70.00	1	3,268	0.03%
2023/11/03	0	0.00	1.1	69.03	69.60	-1.1	3,329	-0.03%
2023/11/02	0	0.00	1	69.10	69.40	-1	3,346	-0.03%
2023/11/01	0.1	68.80	0	68.70	68.70	0.1	3,351	0.00%
2023/10/31	0	0.00	1	68.80	68.00	-1	3,369	-0.03%
2023/10/27	0	68.00	0	0.00	67.50	0	3,386	0.00%
2023/10/26	0.3	68.30	0	0.00	68.20	0.3	3,433	0.01%
2023/10/24	0	0.00	1	69.30	69.20	-1	3,614	-0.03%
2023/10/23	1	69.50	0.1	69.82	69.10	0.9	3,606	0.02%
2023/10/20	0	0.00	0	68.73	69.00	0	3,584	0.00%
2023/10/19	0	0.00	1	68.30	68.20	-1	3,574	-0.03%
2023/10/18	0	67.20	0	0.00	67.80	0	3,586	0.00%
2023/10/17	1	67.90	0	67.90	67.90	1	3,588	0.03%
2023/10/16	0	67.10	0	0.00	66.80	0	3,604	0.00%
2023/10/13	0	67.80	0	0.00	67.50	0	3,598	0.00%
2023/10/11	2	67.10	0	0.00	66.80	2	3,656	0.06%
2023/10/06	0	68.20	0	0.00	68.10	0	3,672	0.00%
2023/10/05	1	68.30	0	0.00	68.70	1	3,697	0.03%
2023/10/04	1	67.70	0	0.00	68.20	1	3,715	0.03%
2023/10/02	1	68.60	0	0.00	68.70	1	3,742	0.03%
2023/09/27	1	67.80	6	68.00	67.90	-5	3,786	-0.13%
2023/09/21	0	68.00	2	68.00	67.90	-2	3,752	-0.05%
2023/09/20	1.1	70.44	2.3	69.06	69.00	-1.2	3,746	-0.03%
2023/09/19	2	71.45	3	71.60	71.00	-1	3,677	-0.03%
2023/09/18	0	0.00	3.1	71.84	71.30	-3.1	3,642	-0.08%
2023/09/15	4	71.40	13	72.02	71.30	-9	3,624	-0.25%
2023/09/14	0	0.00	0.6	71.42	71.00	-0.6	3,558	-0.02%
2023/09/13	4	71.50	3.1	71.15	71.20	0.9	3,548	0.03%
2023/09/12	2	71.30	4.1	71.99	71.50	-2.1	3,585	-0.06%
2023/09/11	3	71.17	23	70.33	70.90	-20	3,580	-0.56%
2023/09/08	2	70.95	3.1	71.04	70.90	-1.1	3,587	-0.03%
2023/09/07	3	71.83	6	71.70	71.50	-3	3,566	-0.08%
2023/09/06	5	71.14	14.2	71.95	72.00	-9.2	3,501	-0.26%
2023/09/05	0	0.00	2	69.90	70.10	-2	3,326	-0.06%
2023/09/04	0	0.00	0	69.65	69.80	0	3,351	0.00%
2023/09/01	1	69.00	2	69.15	69.20	-1	3,398	-0.03%
2023/08/31	4	69.83	0.1	70.00	69.80	3.9	3,404	0.12%
2023/08/30	3	68.73	0	0.00	69.00	3	3,317	0.09%
2023/08/29	0	68.30	0	0.00	69.00	0	3,368	0.00%
2023/08/28	1	68.30	0	69.20	68.90	1	3,370	0.03%
2023/08/25	0	0.00	0	68.00	68.20	0	3,328	0.00%
2023/08/24	1	67.30	1	66.90	67.20	0	3,303	0.00%
2023/08/23	1	66.60	0	0.00	66.80	1	3,304	0.03%
2023/08/22	1	66.40	0	0.00	66.30	1	3,310	0.03%
2023/08/21	1.3	67.23	0	0.00	66.70	1.3	3,297	0.04%
2023/08/18	0	68.30	1.2	68.95	67.80	-1.2	3,237	-0.04%
2023/08/17	0	0.00	2.1	68.36	68.70	-2.1	3,200	-0.06%
2023/08/16	0	0.00	0.2	67.88	68.00	-0.2	3,166	0.00%
2023/08/15	1	67.00	1	67.60	67.00	0	3,164	0.00%
2023/08/11	0	0.00	1	68.09	67.80	-1	3,153	-0.03%
2023/08/10	0	0.00	6.4	67.37	67.40	-6.4	3,169	-0.20%
2023/08/09	0.1	67.13	1	67.00	67.00	-0.9	3,141	-0.03%
2023/08/08	2	68.90	3.1	69.13	69.10	-1.1	3,078	-0.04%
2023/08/07	1	68.80	3.1	68.96	68.70	-2.1	3,077	-0.07%
2023/08/04	0	0.00	0	68.20	68.40	0	3,076	0.00%
2023/08/02	0	67.10	0.1	67.60	67.40	-0.1	3,072	0.00%
2023/08/01	2	68.40	3.1	68.39	68.20	-1.1	3,055	-0.04%
2023/07/31	6	70.25	4	69.73	69.40	2	3,017	0.07%
2023/07/28	11	69.25	12.2	68.74	69.40	-1.2	2,937	-0.04%
2023/07/27	0	0.00	1.1	67.48	67.40	-1.1	2,771	-0.04%
2023/07/26	0	0.00	1	66.00	66.40	-1	2,769	-0.04%
2023/07/25	1	66.00	1	65.80	66.10	0	2,856	0.00%
2023/07/21	1	66.70	0	0.00	66.70	1	2,898	0.03%
2023/07/20	0	0.00	2	66.55	66.70	-2	2,958	-0.07%
2023/07/19	0	0.00	0	67.10	66.70	0	2,996	0.00%
2023/07/18	0	0.00	0	66.80	66.80	0	3,007	0.00%
2023/07/17	0	0.00	1.1	66.20	66.50	-1.1	2,986	-0.04%
2023/07/14	0	65.40	3.1	65.34	65.30	-3.1	2,957	-0.10%
2023/07/13	0	0.00	3	65.20	64.90	-3	3,022	-0.10%
2023/07/11	1	63.50	1	63.80	63.70	0	2,957	0.00%
2023/07/07	0.5	63.20	0	0.00	63.90	0.5	2,988	0.02%
2023/07/06	2	63.70	1	63.90	63.80	1	3,002	0.03%
2023/07/05	4	63.50	0	0.00	63.60	4	3,024	0.13%
2023/07/03	4	63.30	0	0.00	63.30	4	2,997	0.13%
2023/06/29	0.1	62.80	0	0.00	62.80	0.1	3,062	0.00%
2023/06/28	2	63.30	0	0.00	63.00	2	3,124	0.06%
2023/06/27	1.1	62.90	3	63.20	62.90	-1.9	3,105	-0.06%
2023/06/26	1	62.40	0	0.00	62.30	1	3,109	0.03%
2023/06/21	3	63.00	0	0.00	63.00	3	3,110	0.10%
2023/06/20	2.5	62.88	0	0.00	62.70	2.5	3,121	0.08%
2023/06/19	4	64.78	1	64.60	64.20	3	3,057	0.10%
2023/06/16	5	64.62	1	64.80	64.90	4	3,031	0.13%
2023/06/15	2	69.55	3	69.40	69.60	-1	2,945	-0.03%
2023/06/14	2	69.75	0	0.00	69.60	2	2,870	0.07%
2023/06/12	0	0.00	1	69.70	69.80	-1	2,812	-0.04%
2023/06/09	0	69.80	0	0.00	69.90	0	2,799	0.00%
2023/06/08	0	0.00	0.6	69.50	69.70	-0.6	2,794	-0.02%
2023/06/07	2	69.35	0	0.00	69.50	2	2,785	0.07%
2023/06/05	2	68.60	4	68.60	68.60	-2	2,817	-0.07%
2023/06/01	0	0.00	0.5	67.40	67.00	-0.5	2,872	-0.02%
2023/05/30	1	67.00	0	0.00	66.90	1	2,950	0.03%
2023/05/26	1	67.00	1	67.10	66.80	0	3,078	0.00%
2023/05/23	0	0.00	1	66.30	66.00	-1	3,188	-0.03%
2023/05/22	1	65.70	0	0.00	66.00	1	3,186	0.03%
2023/05/19	1	65.40	0	0.00	65.40	1	3,184	0.03%
2023/05/17	1	65.10	0	0.00	65.10	1	3,162	0.03%
2023/05/16	0	0.00	0.4	64.84	64.30	-0.4	3,144	-0.01%
2023/05/15	1	64.90	0	0.00	64.70	1	3,120	0.03%
2023/05/11	0.1	64.50	0	0.00	64.70	0.1	3,126	0.00%
2023/05/09	0.3	66.60	0	0.00	65.30	0.3	3,156	0.01%
2023/05/02	0	65.50	0	0.00	65.30	0	3,278	0.00%
2023/04/28	1.4	66.08	20.1	65.90	65.90	-18.7	3,254	-0.58%
2023/04/27	0	0.00	3	66.60	67.30	-3	3,154	-0.10%
2023/04/25	0	66.10	0	0.00	66.30	0	3,082	0.00%
2023/04/21	1.1	66.66	10	67.15	67.00	-8.9	3,016	-0.29%
2023/04/19	4.1	67.73	13	67.50	67.50	-8.9	2,989	-0.30%
2023/04/18	0.1	68.10	2	67.80	67.90	-1.9	2,960	-0.06%
2023/04/17	3	69.10	0	0.00	69.10	3	2,874	0.10%
2023/04/14	0	0.00	0	69.30	69.50	0	2,845	0.00%
2023/04/12	1	68.90	3.1	69.00	69.30	-2.1	2,824	-0.07%
2023/04/11	0	0.00	0.1	68.20	68.70	-0.1	2,790	0.00%
2023/04/10	2.2	67.55	0	67.90	67.50	2.2	2,756	0.08%
2023/04/07	1	69.30	0	0.00	69.10	1	2,711	0.04%
2023/04/06	0.1	69.70	0	69.70	69.90	0	2,677	0.00%
2023/03/30	1	68.30	0	69.30	68.90	1	2,608	0.04%
2023/03/29	21.1	68.69	0	0.00	68.40	21.1	2,575	0.82%
2023/03/28	1	70.40	4	70.40	70.00	-3	2,525	-0.12%
2023/03/27	0	70.20	0	0.00	70.60	0	2,549	0.00%
2023/03/24	2	70.40	0	0.00	70.30	2	2,552	0.08%
2023/03/23	0	0.00	3.1	71.16	71.00	-3.1	2,533	-0.12%
2023/03/22	0	0.00	1	70.90	70.50	-1	2,490	-0.04%
2023/03/21	0	0.00	1	70.90	70.60	-1	2,463	-0.04%
2023/03/20	1	70.00	1	70.49	70.40	0	2,441	0.00%
2023/03/17	0.1	69.70	0	69.80	70.00	0	2,425	0.00%
2023/03/16	0	0.00	21	69.31	68.80	-21	2,407	-0.87%
2023/03/15	1.2	69.02	0	0.00	68.80	1.2	2,400	0.05%
2023/03/13	5.1	68.90	7	69.90	70.30	-1.9	2,356	-0.08%
2023/03/10	1.2	70.56	0	0.00	70.10	1.2	2,326	0.05%
2023/03/09	10	70.45	6	71.00	70.90	4	2,292	0.17%
2023/03/08	0	69.93	4	70.10	70.40	-4	2,200	-0.18%
2023/03/07	1.2	70.21	3	70.23	70.50	-1.9	2,158	-0.09%
2023/03/06	3	70.70	4.1	69.90	70.20	-1.1	2,104	-0.05%
2023/03/03	0	0.00	5	69.00	69.00	-5	2,012	-0.25%
2023/03/02	2	68.65	0.2	68.70	69.00	1.8	1,967	0.09%
2023/03/01	2	68.40	3	68.56	69.00	-1	1,912	-0.05%
2023/02/24	1	67.50	0	67.30	67.30	1	1,805	0.05%
2023/02/23	0	0.00	4	67.20	67.10	-4	1,761	-0.23%
2023/02/22	0	0.00	3	65.77	66.00	-3	1,712	-0.18%
2023/02/17	2	63.75	0	0.00	63.90	2	1,753	0.12%
2023/02/16	1	64.30	0	0.00	64.30	1	1,759	0.06%
2023/02/15	1	64.00	0	0.00	64.40	1	1,796	0.06%
2023/02/14	0	0.00	0	64.30	64.40	0	1,806	0.00%
2023/02/13	8	62.94	0	0.00	63.30	8	1,847	0.43%
2023/02/10	1	63.90	0	0.00	64.00	1	1,853	0.05%
2023/02/09	1	64.50	0	0.00	63.70	1	1,877	0.05%
2023/02/08	1	64.00	0	64.10	64.30	1	1,849	0.05%
2023/02/07	0	0.00	1	63.20	63.40	-1	1,778	-0.06%
2023/02/06	0	62.70	0	0.00	63.40	0	1,766	0.00%
2023/02/03	6	63.23	1	62.92	63.30	5	1,753	0.28%
2023/02/02	1	61.60	0	61.70	61.80	1	1,701	0.06%
2023/02/01	0	0.00	1	60.40	60.50	-1	1,692	-0.06%
2023/01/17	0	0.00	3	60.40	60.70	-3	1,648	-0.18%
2023/01/16	0	0.00	2	60.40	60.40	-2	1,661	-0.12%
2023/01/13	5	60.80	0	0.00	60.90	5	1,674	0.30%
2023/01/12	1	61.20	4	61.20	61.00	-3	1,670	-0.18%
2023/01/11	0	0.00	3	60.70	60.60	-3	1,673	-0.18%
2023/01/09	0	0.00	1	59.50	59.60	-1	1,684	-0.06%
2023/01/06	1	58.90	0	0.00	58.90	1	1,672	0.06%
2023/01/05	0	58.70	0	0.00	58.80	0	1,693	0.00%
2022/12/22	0	0.00	1	58.60	58.30	-1	1,737	-0.06%
2022/12/20	0	0.00	2	58.90	58.00	-2	1,750	-0.11%
2022/12/19	1	59.40	0	0.00	59.40	1	1,761	0.06%
2022/12/16	1	58.50	0	0.00	59.40	1	1,746	0.06%
2022/12/09	0	0.00	1	59.20	59.30	-1	1,878	-0.05%
2022/12/08	0	0.00	17	58.89	59.00	-17	1,874	-0.91%
2022/12/07	1	58.50	5	58.80	58.50	-4	1,892	-0.21%
2022/12/06	0	0.00	3	59.00	59.00	-3	1,892	-0.16%
2022/12/05	0	0.00	30	59.37	59.20	-30	1,899	-1.58%
2022/12/02	20	59.00	2	59.50	59.40	18	1,936	0.93%
2022/11/30	4	58.10	0	0.00	58.20	4	1,932	0.21%
2022/11/29	1.1	57.60	0	0.00	57.80	1.1	1,930	0.05%
2022/11/28	1	58.10	0	0.00	57.70	1	1,936	0.05%
2022/11/24	0	0.00	1	58.60	58.80	-1	1,951	-0.05%
2022/11/18	0	0.00	0.1	59.00	58.90	-0.1	1,973	0.00%
2022/11/17	0	0.00	0.1	58.70	59.30	-0.1	1,982	0.00%
2022/11/16	2	59.45	4	59.38	59.50	-2	1,979	-0.10%
2022/11/15	1.2	58.12	1	58.10	58.20	0.2	1,910	0.01%
2022/11/14	1	57.50	0	0.00	57.70	1	1,904	0.05%
2022/11/11	0	0.00	2	58.10	57.50	-2	1,891	-0.11%
2022/11/10	0	0.00	1	57.20	57.10	-1	1,879	-0.05%
2022/11/09	0	0.00	3	57.00	57.20	-3	1,877	-0.16%
2022/11/07	0	0.00	0	56.08	56.20	0	1,884	0.00%
2022/11/04	1.1	54.87	0	0.00	54.60	1.1	1,874	0.06%
2022/11/01	0.8	54.34	0	0.00	54.60	0.8	1,970	0.04%
2022/10/31	1	53.00	4	54.05	54.40	-3	1,998	-0.15%
2022/10/28	1	53.00	0	0.00	52.60	1	1,993	0.05%
2022/10/27	0	0.00	2	53.70	53.90	-2	1,971	-0.10%
2022/10/25	0	0.00	1	53.10	52.80	-1	2,055	-0.05%
2022/10/21	0	0.00	1	53.60	53.30	-1	2,057	-0.05%
2022/10/19	0.1	53.80	0	0.00	53.10	0.1	2,109	0.00%
2022/10/07	0	0.00	1	52.00	52.00	-1	2,585	-0.04%
2022/10/06	2	51.90	0	0.00	52.00	2	2,641	0.08%
2022/10/05	8	52.08	0	0.00	51.90	8	2,695	0.30%
2022/10/04	0	0.00	11	51.30	51.40	-11	2,727	-0.40%
2022/09/30	4	50.45	0	0.00	50.50	4	2,808	0.14%
2022/09/28	0	0.00	1.4	50.06	50.00	-1.4	2,880	-0.05%
2022/09/26	0	51.60	2	51.30	51.30	-2	2,911	-0.07%
2022/09/23	0	0.00	0.1	52.70	52.70	-0.1	2,939	0.00%
2022/09/22	0	0.00	3	52.60	53.20	-3	2,997	-0.10%
2022/09/21	1.1	53.70	0	0.00	53.50	1.1	3,019	0.03%
2022/09/19	3	54.00	2	54.05	53.90	1	3,051	0.03%
2022/09/14	0.1	55.50	0	0.00	55.60	0.1	3,106	0.00%
2022/09/13	0	56.60	0	0.00	56.20	0	3,116	0.00%
2022/09/12	3	56.40	0	0.00	56.40	3	3,150	0.10%
2022/09/08	0	54.80	0	0.00	56.80	0	3,244	0.00%
2022/09/06	1	55.11	0	0.00	55.10	1	3,244	0.03%
2022/09/05	0	0.00	0	55.80	55.60	0	3,238	0.00%
2022/09/02	0.1	56.40	0	0.00	56.20	0.1	3,258	0.00%
2022/09/01	0.1	57.00	9	56.50	56.60	-8.9	3,253	-0.28%
2022/08/31	0	57.20	1	57.20	57.10	-1	3,251	-0.03%
2022/08/30	1	56.90	0	0.00	56.90	1	3,266	0.03%
2022/08/29	1	56.70	10	56.70	56.80	-9	3,287	-0.27%
2022/08/26	0	57.60	0	0.00	57.70	0	3,294	0.00%
2022/08/25	3	56.97	2	57.00	57.20	1	3,293	0.03%
2022/08/24	2	56.40	0	0.00	56.60	2	3,305	0.06%
2022/08/23	0	0.00	0	56.90	56.50	0	3,308	0.00%
2022/08/22	0	0.00	1	57.60	57.00	-1	3,307	-0.03%
2022/08/19	3	57.10	0	0.00	57.30	3	3,297	0.09%
2022/08/18	4.2	56.63	2	56.70	56.80	2.2	3,308	0.07%
2022/08/16	3	56.57	5	56.80	56.50	-2	3,288	-0.06%
2022/08/15	1	56.50	1	56.80	56.60	0	3,266	0.00%
2022/08/12	1	56.40	0.1	56.50	56.20	1	3,247	0.03%
2022/08/11	0	0.00	2	55.60	55.40	-2	3,211	-0.06%
2022/08/10	11	55.50	0	0.00	55.10	11	3,237	0.34%
2022/08/09	10	55.10	0	0.00	55.90	10	3,244	0.31%
2022/08/08	2	55.65	14	55.52	55.70	-12	3,223	-0.37%
2022/08/05	0	0.00	1	55.50	55.30	-1	3,182	-0.03%
2022/08/04	2.2	54.48	1	54.40	54.70	1.2	3,169	0.04%
2022/08/03	1	54.10	1	54.10	54.40	0	3,149	0.00%
2022/08/02	2	54.60	1	54.50	54.50	1	3,149	0.03%
2022/08/01	2	55.20	0	0.00	55.60	2	3,115	0.06%
2022/07/28	2	54.40	0	0.00	54.10	2	3,111	0.06%
2022/07/27	10	54.20	0	0.00	54.10	10	3,122	0.32%
2022/07/26	4	54.58	3	54.57	54.30	1	3,109	0.03%
2022/07/25	1	55.20	10	55.00	55.40	-9	3,111	-0.29%
2022/07/22	0	0.00	20	54.70	55.80	-20	3,117	-0.64%
2022/07/21	2	54.20	2	55.10	55.20	0	3,108	0.00%
2022/07/20	11.1	54.67	66	54.49	54.90	-55	3,053	-1.80%
2022/07/19	67	59.56	5	59.70	59.90	62	2,925	2.12%
2022/07/18	15.8	58.80	15	59.13	59.80	0.8	2,812	0.03%
2022/07/15	4	57.40	0	0.00	57.60	4	2,749	0.15%
2022/07/14	3	55.83	0	0.00	56.00	3	2,729	0.11%
2022/07/13	1	55.20	0	0.00	55.20	1	2,705	0.04%
2022/07/12	1.1	55.88	0	0.00	55.20	1.1	2,735	0.04%
2022/07/11	3	56.60	0	0.00	57.00	3	2,713	0.11%
2022/07/08	10.1	57.30	1	58.10	57.60	9.1	2,699	0.34%
2022/07/06	13	55.10	0	0.00	54.60	13	2,617	0.50%
2022/07/05	7.1	56.41	0	0.00	57.00	7.1	2,616	0.27%
2022/07/04	2	56.60	4	56.70	56.60	-2	2,620	-0.08%
2022/07/01	4.4	59.07	1	57.50	57.50	3.4	2,655	0.13%
2022/06/30	11.1	60.17	7	59.37	59.30	4.1	2,660	0.15%
2022/06/29	1.1	62.21	1	62.10	61.80	0.1	2,613	0.00%
2022/06/28	5.1	63.20	0	0.00	63.30	5.1	2,601	0.19%
2022/06/27	13	64.44	9	64.30	64.60	4	2,607	0.15%
2022/06/24	8.1	63.97	4	64.18	64.20	4.1	2,609	0.16%
2022/06/23	1	63.80	20	63.20	64.40	-19	2,603	-0.73%
2022/06/22	9	65.80	24	64.93	64.80	-15	2,584	-0.58%
2022/06/21	6	66.10	6	66.60	66.70	0	2,545	0.00%
2022/06/20	11.1	66.40	25	66.26	66.00	-14	2,607	-0.53%
2022/06/17	7	66.54	2	66.70	68.30	5	2,609	0.19%
2022/06/16	3	67.93	1	68.00	67.50	2	2,543	0.08%
2022/06/14	0.5	68.36	0	0.00	68.40	0.5	2,600	0.02%
2022/06/13	2	68.20	15	68.31	68.10	-13	2,668	-0.49%
2022/06/10	0	0.00	1	69.20	69.30	-1	2,721	-0.04%
2022/06/09	0	0.00	6.1	69.60	69.70	-6.1	2,752	-0.22%
2022/06/08	0	0.00	1	69.80	69.80	-1	2,781	-0.04%
2022/06/07	0	69.90	1	70.20	70.10	-1	3,013	-0.03%
2022/06/06	1	69.50	2	69.50	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	2	69.55	1	69.80	69.50	1	3,312	0.03%
2022/05/31	2	69.20	0.2	69.30	69.40	1.9	3,431	0.05%
2022/05/30	1.1	68.81	0	0.00	69.10	1.1	3,610	0.03%
2022/05/27	3	68.37	0	0.00	68.30	3	3,696	0.08%
2022/05/23	2	68.90	0	0.00	68.60	2	4,170	0.05%
2022/05/20	1	69.00	0	0.00	69.20	1	4,213	0.02%
2022/05/19	1.1	68.70	1.1	69.20	69.10	0	4,244	0.00%
2022/05/18	3	69.30	1.1	70.18	69.60	1.9	4,247	0.05%
2022/05/17	1	69.10	5	68.84	69.10	-4	4,244	-0.09%
2022/05/13	0.1	67.70	0.1	67.50	67.60	0	4,270	0.00%
2022/05/11	5.1	68.23	7	67.91	68.00	-2	4,348	-0.04%
2022/05/10	4	67.00	1	67.90	68.20	3	4,398	0.07%
2022/05/09	3	67.73	3	67.53	67.50	0	4,427	0.00%
2022/05/06	1	67.40	6	67.18	68.30	-5	4,459	-0.11%
2022/05/05	3	67.70	3	67.70	68.10	0	4,489	0.00%
2022/05/04	2	67.45	0	0.00	67.40	2	4,506	0.04%
2022/05/03	0	0.00	1	67.50	67.30	-1	4,581	-0.02%
2022/04/29	23.1	67.86	0	0.00	67.10	23.1	4,652	0.50%
2022/04/28	0	0.00	4	67.15	67.50	-4	4,708	-0.08%
2022/04/27	4	65.98	0	0.00	66.20	4	4,755	0.08%
2022/04/26	0.1	67.30	0	0.00	67.10	0.1	4,793	0.00%
2022/04/25	3	67.53	1	67.40	67.50	2	4,996	0.04%
2022/04/22	3	68.90	0	0.00	68.90	3	5,101	0.06%
2022/04/21	0	0.00	2	68.75	68.70	-2	5,231	-0.04%
2022/04/20	2	68.50	1	68.40	68.40	1	5,576	0.02%
2022/04/19	5	68.64	0	0.00	68.60	5	5,707	0.09%
2022/04/18	39.1	68.66	1.1	68.40	68.70	38	5,891	0.65%
2022/04/15	0	0.00	1	66.50	67.20	-1	5,900	-0.02%
2022/04/14	2	67.05	1	66.90	66.90	1	5,940	0.02%
2022/04/13	1	66.41	7	66.90	67.00	-6	5,980	-0.10%
2022/04/12	0	0.00	1	66.50	66.40	-1	6,020	-0.02%
2022/04/11	8.1	66.97	10	66.51	66.50	-2	6,035	-0.03%
2022/04/08	1.1	67.11	9	67.18	67.50	-8	6,020	-0.13%
2022/04/07	5	67.84	5	68.20	67.20	0	6,010	0.00%
2022/04/06	8	68.58	1	68.50	68.60	7	5,998	0.12%
2022/04/01	1	68.50	3	68.50	69.40	-2	5,996	-0.03%
2022/03/31	2.2	69.12	0	0.00	69.10	2.2	6,024	0.04%
2022/03/30	2.3	69.46	2	69.50	69.40	0.3	6,038	0.00%
2022/03/29	1.1	69.90	0	0.00	69.70	1.1	6,019	0.02%
2022/03/28	9	69.84	7	70.10	70.10	2	6,014	0.03%
2022/03/25	17.3	71.04	1	70.50	70.60	16.3	6,012	0.27%
2022/03/24	1.1	71.03	1	71.20	71.50	0.1	5,988	0.00%
2022/03/23	5.3	71.65	11	71.66	71.20	-5.7	6,099	-0.09%
2022/03/22	6.1	71.61	5.3	71.69	71.90	0.8	6,060	0.01%
2022/03/21	1.2	71.42	3	71.43	71.30	-1.8	6,057	-0.03%
2022/03/18	1.1	70.51	8	71.19	71.80	-6.9	6,091	-0.11%
2022/03/17	21	70.13	0	0.00	70.90	21	6,092	0.34%
2022/03/16	1.2	69.01	2	69.35	69.10	-0.8	6,106	-0.01%
2022/03/15	15.1	69.52	0	0.00	69.50	15.1	6,110	0.25%
2022/03/14	2.1	70.81	2.6	70.85	71.00	-0.5	6,116	-0.01%
2022/03/11	1.1	71.00	1	71.00	71.30	0.1	6,124	0.00%
2022/03/10	10.1	71.72	25	72.30	71.20	-15	6,140	-0.24%
2022/03/09	16	69.87	11	70.78	71.60	5	5,957	0.08%
2022/03/08	2.5	69.15	1	69.60	68.90	1.5	5,926	0.02%
2022/03/07	11.1	69.27	5	69.98	69.10	6.1	5,954	0.10%
2022/03/04	2.1	72.03	15	71.78	71.10	-12.9	5,901	-0.22%
2022/03/03	17	72.34	17.1	72.64	72.60	-0.1	5,821	0.00%
2022/03/02	10	70.88	0.2	70.90	70.90	9.8	5,710	0.17%
2022/03/01	10	70.87	13.2	71.15	71.00	-3.2	5,644	-0.06%
2022/02/25	5	68.22	16	68.89	68.90	-11	5,436	-0.20%
2022/02/24	6	67.35	28	66.60	66.80	-22	5,384	-0.41%
2022/02/23	4.1	68.63	0	0.00	68.70	4.1	5,384	0.08%
2022/02/22	14	68.26	8	68.62	68.30	6	5,427	0.11%
2022/02/21	5	68.94	0	0.00	69.50	5	5,524	0.09%
2022/02/18	2.1	68.38	1	68.80	68.90	1.1	5,625	0.02%
2022/02/16	0	0.00	1	68.60	68.00	-1	5,908	-0.02%
2022/02/15	2	68.15	2	68.50	67.90	0	5,989	0.00%
2022/02/14	5	67.98	4	68.15	68.10	1	6,058	0.02%
2022/02/11	5.2	69.31	3	69.37	69.30	2.2	6,065	0.04%
2022/02/10	2	69.05	10	69.50	69.70	-8	6,133	-0.13%
2022/02/09	1	69.00	2.1	69.11	69.00	-1.1	6,181	-0.02%
2022/02/08	2.1	68.61	6	68.80	68.90	-3.9	6,192	-0.06%
2022/02/07	4	67.62	2	68.30	67.80	2	6,251	0.03%
2022/01/26	1	68.40	2	68.30	67.90	-1	6,270	-0.02%
2022/01/25	3	68.33	0	0.00	68.00	3	6,349	0.05%
2022/01/24	0	0.00	24.1	68.09	68.70	-24.1	6,324	-0.38%
2022/01/21	5	69.26	12	69.13	69.00	-7	6,414	-0.11%
2022/01/20	4	68.70	0	0.00	70.00	4	6,570	0.06%
2022/01/19	0	0.00	4	70.05	69.10	-4	6,547	-0.06%
2022/01/18	17	70.43	22	70.20	70.00	-5	6,512	-0.08%
2022/01/17	4	69.60	13	69.52	69.80	-9	6,332	-0.14%
2022/01/14	5	67.66	21	68.30	68.20	-16	6,251	-0.26%
2022/01/13	25	69.27	13	68.88	69.00	12	6,178	0.19%
2022/01/12	8.2	67.83	5	68.00	68.00	3.2	5,884	0.05%
2022/01/11	1	67.80	1	68.50	67.90	0	5,789	0.00%
2022/01/10	0	0.00	3	67.03	67.20	-3	5,604	-0.05%
2022/01/07	7	66.67	2	66.35	66.40	5	5,575	0.09%
2022/01/06	7	66.26	0.1	66.60	66.90	6.9	5,563	0.12%
2022/01/05	0	0.00	1	66.60	66.50	-1	5,612	-0.02%
2022/01/04	2	66.60	0	0.00	66.50	2	5,711	0.04%
2022/01/03	11	67.11	0	0.00	66.80	11	5,891	0.19%
2021/12/29	1	66.50	0	0.00	66.40	1	5,926	0.02%
2021/12/28	4.3	67.30	4	67.25	66.90	0.3	5,968	0.01%
2021/12/27	2	67.00	0	0.00	67.10	2	6,008	0.03%
2021/12/24	0	0.00	2	66.10	66.10	-2	6,032	-0.03%
2021/12/23	3	65.97	15	65.90	66.00	-12	6,077	-0.20%
2021/12/22	1	65.50	33	65.49	65.50	-32	6,209	-0.52%
2021/12/21	1	65.10	0	0.00	65.40	1	6,223	0.02%
2021/12/20	10	64.80	0	0.00	64.90	10	6,219	0.16%
2021/12/17	25	65.08	1	65.10	65.10	24	6,237	0.39%
2021/12/16	11	66.01	10	65.92	66.30	1	6,179	0.02%
2021/12/15	13	65.50	0	0.00	65.30	13	6,181	0.21%
2021/12/14	2	66.20	16	66.01	65.70	-14	6,194	-0.23%
2021/12/10	1	66.70	1	66.90	66.90	0	6,196	0.00%
2021/12/09	3	66.03	2	66.40	66.30	1	6,246	0.02%
2021/12/08	15	67.33	0	0.00	66.80	15	6,222	0.24%
2021/12/07	10	67.30	0	67.60	67.10	10	6,240	0.16%
2021/12/06	0	0.00	3	67.87	67.50	-3	6,299	-0.05%
2021/12/03	5	67.58	0	0.00	67.60	5	6,489	0.08%
2021/12/02	7	67.77	1	68.00	67.80	6	6,877	0.09%
2021/12/01	2	67.90	6	67.93	67.90	-4	8,230	-0.05%
2021/11/30	11	67.36	4	67.22	67.00	7	8,300	0.08%
2021/11/29	1.1	66.00	6	65.17	66.60	-4.9	8,409	-0.06%
2021/11/26	4	66.15	4	66.38	66.20	0	8,647	0.00%
2021/11/25	3	67.53	6	67.47	67.20	-3	8,665	-0.03%
2021/11/24	6	67.00	7	66.84	67.30	-1	8,766	-0.01%
2021/11/23	6	67.72	9	67.63	67.60	-3	8,957	-0.03%
2021/11/22	32	68.55	25	68.31	68.30	7	8,989	0.08%
2021/11/19	5	67.34	15	67.51	67.30	-10	9,026	-0.11%
2021/11/18	11	67.11	10	67.13	67.20	1	9,051	0.01%
2021/11/17	19	66.69	3	66.80	66.90	16	8,947	0.18%
2021/11/16	2	66.75	4	67.05	66.80	-2	8,857	-0.02%
2021/11/15	13	68.09	12.3	68.15	68.20	0.8	8,763	0.01%
2021/11/12	10	66.69	8.1	66.45	66.70	2	8,674	0.02%
2021/11/11	5	65.34	0	0.00	64.90	5	8,625	0.06%
2021/11/10	17	65.84	14	65.94	66.00	3	8,639	0.03%
2021/11/09	9	66.76	15	66.35	66.00	-6	8,759	-0.07%
2021/11/08	11	65.89	6	65.75	65.90	5	8,730	0.06%
2021/11/05	20.3	65.61	9	65.39	65.80	11.3	8,761	0.13%
2021/11/04	11	65.50	6.4	65.63	65.20	4.6	8,919	0.05%
2021/11/03	16.1	65.03	3	64.90	65.20	13.1	9,095	0.14%
2021/11/02	13.3	64.02	6.1	64.74	63.60	7.2	9,371	0.08%
2021/11/01	9	65.03	18	65.22	65.10	-9	9,820	-0.09%
2021/10/29	12	64.59	0	0.00	64.30	12	10,157	0.12%
2021/10/28	2.3	65.09	10	65.20	65.20	-7.7	10,080	-0.08%
2021/10/27	25	64.30	4	63.70	64.50	21	9,998	0.21%
2021/10/26	0	63.80	5	63.60	63.20	-5	10,238	-0.05%
2021/10/25	17	63.12	0	0.00	63.10	17	10,223	0.17%
2021/10/22	7	62.54	2	62.50	63.40	5	10,272	0.05%
2021/10/21	5	62.44	1	62.60	62.00	4	10,391	0.04%
2021/10/20	0	63.20	12	63.13	62.50	-12	10,371	-0.12%
2021/10/19	1	62.51	3	62.37	62.60	-2	10,431	-0.02%
2021/10/18	13	61.62	1.1	61.82	61.60	11.9	10,449	0.11%
2021/10/15	2	62.60	6	62.48	62.10	-4	10,594	-0.04%
2021/10/14	17	60.94	7	61.10	61.10	10	10,699	0.09%
2021/10/13	8.1	60.63	21	61.00	61.00	-12.9	10,799	-0.12%
2021/10/12	13	62.22	6	62.22	62.00	7	10,866	0.06%
2021/10/08	24	64.55	10	63.75	63.30	14	11,163	0.13%
2021/10/07	22	65.98	2	65.90	65.90	20	11,005	0.18%
2021/10/06	3.1	64.54	2	65.35	64.60	1.1	11,053	0.01%
2021/10/05	1	64.51	2	64.70	65.40	-1	11,117	-0.01%
2021/10/04	9	66.11	9	65.63	65.00	0	11,081	0.00%
2021/10/01	3	66.97	11.4	67.16	67.30	-8.4	11,063	-0.08%
2021/09/30	5	67.44	4	68.03	67.50	1	11,044	0.01%
2021/09/29	23	67.83	10	67.51	67.20	13	11,088	0.12%
2021/09/28	2	70.10	7	70.10	70.10	-5	10,983	-0.05%
2021/09/27	2	71.25	4	71.27	70.80	-2	10,972	-0.02%
2021/09/24	3	71.43	6	71.37	71.40	-3	10,977	-0.03%
2021/09/23	4	71.10	2	70.95	71.00	2	10,987	0.02%
2021/09/22	14	70.19	11	70.33	70.50	3	11,005	0.03%
2021/09/17	6	71.48	2	71.85	71.60	4	11,223	0.04%
2021/09/16	10	71.79	9	72.23	71.80	1	11,224	0.01%
2021/09/15	4.1	72.30	4	72.18	71.80	0.1	11,200	0.00%
2021/09/14	2	73.39	2	72.90	72.70	0	11,146	0.00%
2021/09/13	4	73.88	5	73.80	73.70	-1	11,062	-0.01%
2021/09/10	2	74.20	0	0.00	74.50	2	11,038	0.02%
2021/09/09	9	73.89	1	73.60	73.50	8	10,992	0.07%
2021/09/08	8	73.31	12	73.82	73.30	-4	10,921	-0.04%
2021/09/07	42	74.89	56.2	75.82	74.40	-14.2	10,732	-0.13%
2021/09/06	75.5	83.05	57	82.90	78.00	18.5	10,307	0.18%
2021/09/03	4	80.03	11	80.23	81.10	-7	8,879	-0.08%
2021/09/02	2	79.30	5	79.40	79.40	-3	8,739	-0.03%
2021/09/01	0	77.00	19	78.46	80.40	-19	8,616	-0.22%
2021/08/31	3	76.43	0	0.00	77.10	3	8,442	0.04%
2021/08/30	6	76.70	12	76.71	77.00	-6	8,363	-0.07%
2021/08/27	5	73.98	8.1	74.95	75.80	-3.1	8,235	-0.04%
2021/08/26	4	73.33	28	73.32	73.70	-24	8,014	-0.30%
2021/08/25	34	72.61	5	72.76	72.50	29	7,914	0.37%
2021/08/24	1	73.70	1	73.60	73.60	0	7,814	0.00%
2021/08/23	6	74.50	10	74.20	74.50	-4	7,774	-0.05%
2021/08/20	6	73.70	3	73.40	73.20	3	7,784	0.04%
2021/08/19	1	73.90	4	74.05	73.10	-3	7,799	-0.04%
2021/08/18	2	73.95	5.1	74.07	75.00	-3.1	7,769	-0.04%
2021/08/17	1.1	74.35	0	0.00	73.60	1.1	7,721	0.01%
2021/08/16	12.1	74.04	14	73.54	73.90	-2	7,666	-0.03%
2021/08/13	18.1	74.60	20.4	75.14	73.60	-2.4	7,604	-0.03%
2021/08/12	1	77.67	9	76.87	77.70	-8	7,512	-0.11%
2021/08/11	8.1	76.36	5	76.24	76.10	3.1	7,479	0.04%
2021/08/10	21.4	77.81	19	77.49	77.60	2.4	7,395	0.03%
2021/08/09	31	79.66	22	79.39	78.40	9	7,253	0.12%
2021/08/06	21	81.24	20.1	81.22	80.90	0.9	7,024	0.01%
2021/08/05	31.1	80.65	3.6	80.53	80.20	27.5	6,752	0.41%
2021/08/04	11.1	78.08	28	78.71	79.30	-16.9	6,309	-0.27%
2021/08/03	6	75.57	5	75.80	76.00	1	6,020	0.02%
2021/08/02	4	75.23	16	75.19	75.30	-12	5,948	-0.20%
2021/07/30	8	75.16	11.4	75.01	75.00	-3.4	5,915	-0.06%
2021/07/29	0	0.00	7	72.04	72.70	-7	5,731	-0.12%
2021/07/28	8.1	71.04	1	71.00	71.40	7.1	5,731	0.12%
2021/07/27	2.2	73.69	19	74.03	73.30	-16.8	5,775	-0.29%
2021/07/26	19.7	72.89	2	72.75	72.90	17.7	5,705	0.31%
2021/07/23	5	72.34	6	72.85	72.10	-1	5,714	-0.02%
2021/07/22	6	71.13	9	71.26	71.40	-3	5,670	-0.05%
2021/07/21	18	70.02	1	70.10	69.70	17	5,620	0.30%
2021/07/20	16	74.94	9	75.23	74.30	7	5,503	0.13%
2021/07/19	4.1	76.71	8	76.84	76.70	-3.9	5,366	-0.07%
2021/07/16	5	77.66	4	77.73	77.70	1	5,334	0.02%
2021/07/15	40	76.97	43.1	76.94	77.20	-3.1	5,233	-0.06%
2021/07/14	13	74.11	1	74.50	74.40	12	4,848	0.25%
2021/07/13	22	74.80	7	75.06	73.90	15	4,873	0.31%
2021/07/12	6.1	73.36	5.2	74.05	74.70	0.9	4,849	0.02%
2021/07/09	10	73.60	2	73.45	72.90	8	4,783	0.17%
2021/07/08	3	73.67	1	73.70	73.80	2	4,827	0.04%
2021/07/07	1	72.70	15	72.87	73.10	-14	4,826	-0.29%
2021/07/06	4	72.73	6	73.00	73.30	-2	4,837	-0.04%
2021/07/05	1	72.10	6	72.10	72.50	-5	4,784	-0.10%
2021/07/02	1	70.70	6	71.20	71.50	-5	4,789	-0.10%
2021/07/01	2	71.20	25	71.42	71.10	-23	4,861	-0.47%
2021/06/30	13	71.57	0	0.00	72.00	13	4,933	0.26%
2021/06/29	24	72.00	16	72.18	71.90	8	4,933	0.16%
2021/06/28	35	72.25	14	72.27	72.80	21	4,940	0.43%
2021/06/25	13	70.48	0	0.00	70.20	13	4,782	0.27%
2021/06/24	2.2	69.91	1	69.90	70.00	1.2	4,811	0.02%
2021/06/23	3	69.70	0.5	69.66	69.60	2.5	4,879	0.05%
2021/06/22	3	69.47	0	0.00	69.60	3	4,933	0.06%
2021/06/21	0.2	68.90	0	0.00	69.10	0.2	4,978	0.00%
2021/06/18	4	69.95	4	71.00	69.00	0	5,103	0.00%
2021/06/17	2	69.60	0	0.00	70.60	2	5,159	0.04%
2021/06/16	0	0.00	1	70.70	70.00	-1	5,570	-0.02%
2021/06/15	5	70.10	10	70.05	70.20	-5	5,934	-0.08%
2021/06/11	2	70.40	8	70.20	70.30	-6	5,983	-0.10%
2021/06/10	1.1	69.73	1	70.10	70.50	0.1	6,026	0.00%
2021/06/09	9	69.72	2	70.20	69.20	7	6,028	0.12%
2021/06/08	4	70.38	3	70.27	70.80	1	6,018	0.02%
2021/06/07	1	68.20	1	68.20	68.40	0	5,972	0.00%
2021/06/02	2.1	67.95	1	68.20	68.20	1.1	6,293	0.02%
2021/06/01	1	68.10	0	0.00	68.20	1	6,438	0.02%
2021/05/28	2	67.65	1	67.00	68.20	1	6,787	0.01%
2021/05/26	1	66.50	0	0.00	67.30	1	6,957	0.01%
2021/05/25	19.1	66.83	12	66.80	66.90	7.1	7,011	0.10%
2021/05/24	1	65.20	1	65.00	65.10	0	7,036	0.00%
2021/05/20	1	65.00	0	0.00	64.40	1	7,215	0.01%
2021/05/19	0	0.00	2	66.30	66.60	-2	7,194	-0.03%
2021/05/18	0	0.00	2	66.00	66.50	-2	7,226	-0.03%
2021/05/17	2.1	63.14	0.5	62.80	62.80	1.6	7,313	0.02%
2021/05/14	1	66.00	3	66.30	66.60	-2	7,287	-0.03%
2021/05/13	0	0.00	2	64.15	65.20	-2	7,294	-0.03%
2021/05/12	12	65.73	5	64.42	64.50	7	7,288	0.10%
2021/05/11	4	68.28	1	67.30	67.10	3	7,276	0.04%
2021/05/10	1	71.00	2	70.90	71.00	-1	7,238	-0.01%
2021/05/07	0	0.00	4	70.75	71.00	-4	7,429	-0.05%
2021/05/06	16	71.55	5	70.46	70.60	11	7,469	0.15%
2021/05/05	1	71.60	1	70.10	70.40	0	7,787	0.00%
2021/05/04	5	70.58	7	70.79	71.60	-2	7,862	-0.03%
2021/05/03	1	74.40	1	74.80	73.90	0	7,892	0.00%
2021/04/29	2	77.55	1	77.80	77.40	1	7,910	0.01%
2021/04/28	0	0.00	7	77.61	78.20	-7	7,975	-0.09%
2021/04/27	2.1	77.00	4	76.88	76.90	-1.9	8,214	-0.02%
2021/04/26	0	0.00	1	76.90	76.90	-1	8,350	-0.01%
2021/04/23	0.5	75.60	0	0.00	76.00	0.5	8,475	0.01%
2021/04/22	4	75.88	9	76.39	75.20	-5	8,655	-0.06%
2021/04/21	0	0.00	2	77.75	77.50	-2	8,814	-0.02%
2021/04/20	4	77.25	1	76.50	76.60	3	8,958	0.03%
2021/04/19	5	77.10	6.5	77.61	77.10	-1.5	9,392	-0.02%
2021/04/16	16	77.93	6	77.87	77.90	10	9,443	0.11%
2021/04/15	0	0.00	1	76.30	76.50	-1	9,484	-0.01%
2021/04/14	7	75.40	7	75.99	75.30	0	9,628	0.00%
2021/04/13	2	76.80	4	76.95	76.40	-2	9,586	-0.02%
2021/04/12	1	78.50	10	77.47	77.50	-9	9,552	-0.09%
2021/04/09	0	0.00	3	77.93	78.00	-3	9,547	-0.03%
2021/04/08	12	77.89	7.3	77.76	77.60	4.7	9,492	0.05%
2021/04/07	5	77.72	7	77.81	77.80	-2	9,452	-0.02%
2021/04/06	16	79.44	1	79.00	79.00	15	9,396	0.16%
2021/04/01	1	77.90	2.5	77.80	78.00	-1.5	9,316	-0.02%
2021/03/31	7	77.80	5	78.08	77.70	2	9,285	0.02%
2021/03/30	6.2	77.21	161	77.84	77.80	-154.8	9,223	-1.68%	大賣/鉅額交易
2021/03/29	9.2	77.09	24	76.70	76.70	-14.8	9,172	-0.16%
2021/03/26	4.1	76.50	19	76.89	76.70	-15	9,239	-0.16%
2021/03/25	1	76.10	2	76.25	76.10	-1	9,189	-0.01%
2021/03/24	1	75.50	6	76.02	75.50	-5	9,144	-0.05%
2021/03/23	2.1	75.15	14	75.78	75.80	-11.9	9,116	-0.13%
2021/03/22	6	75.12	18	74.88	74.70	-12	9,009	-0.13%
2021/03/19	51	76.30	22	76.52	76.00	29	8,985	0.32%
2021/03/18	22.1	75.80	20	76.72	77.90	2.1	8,602	0.02%
2021/03/17	2.2	74.15	5	73.86	73.50	-2.8	8,297	-0.03%
2021/03/16	2	73.30	0	0.00	73.70	2	8,465	0.02%
2021/03/15	1	72.50	1	73.30	73.60	0	8,607	0.00%
2021/03/12	15	72.92	0	0.00	72.70	15	8,634	0.17%
2021/03/11	1	72.50	2	73.00	73.10	-1	8,692	-0.01%
2021/03/10	0	0.00	1	71.50	71.70	-1	8,969	-0.01%
2021/03/09	5	71.10	1	70.50	71.40	4	8,988	0.04%
2021/03/08	3	72.00	42	72.91	72.20	-39	8,885	-0.44%
2021/03/05	29	73.28	4	73.20	72.70	25	8,795	0.28%
2021/03/04	2	74.15	0	0.00	74.10	2	8,709	0.02%
2021/03/03	18	75.81	2	73.60	75.10	16	8,584	0.19%
2021/03/02	6	75.57	21	76.31	75.50	-15	8,370	-0.18%
2021/02/26	1	73.90	0	0.00	74.10	1	8,284	0.01%
2021/02/25	3	75.07	2.1	74.19	74.50	0.9	8,286	0.01%
2021/02/24	2.1	74.68	2	74.10	74.40	0.1	8,260	0.00%
2021/02/22	12	74.93	16	74.81	75.50	-4	8,142	-0.05%
2021/02/19	6	73.17	0.1	73.30	73.20	5.9	8,051	0.07%
2021/02/18	4	73.38	1	73.90	73.90	3	8,059	0.04%
2021/02/17	10.1	73.98	6	73.53	73.50	4.1	8,050	0.05%
2021/02/05	0	0.00	10	71.34	71.30	-10	7,963	-0.13%
2021/02/04	1.1	70.86	0	0.00	70.30	1.1	8,045	0.01%
2021/02/03	8	71.56	0	0.00	71.20	8	8,085	0.10%
2021/02/02	0	0.00	11	72.29	72.40	-11	8,171	-0.13%
2021/01/29	33.1	69.73	48.3	70.58	69.20	-15.2	8,380	-0.18%
2021/01/28	11	72.68	3.4	73.24	72.50	7.6	8,195	0.09%
2021/01/27	34	76.98	71.4	76.97	75.70	-37.4	8,077	-0.46%
2021/01/26	5	75.56	18	75.44	75.70	-13	7,652	-0.17%
2021/01/25	6.4	76.09	4	75.80	75.70	2.4	7,537	0.03%
2021/01/22	3	75.03	24	75.17	75.40	-21	7,400	-0.28%
2021/01/21	21	74.75	3	74.70	74.40	18	7,308	0.25%
2021/01/20	71	75.78	30	74.70	73.70	41	7,247	0.57%
2021/01/19	8	74.36	17	74.44	74.50	-9	6,991	-0.13%
2021/01/18	22	74.26	25	75.97	73.90	-3	6,871	-0.04%
2021/01/15	59	73.24	67	73.97	74.50	-8	6,733	-0.12%
2021/01/14	35	73.21	18	72.95	73.80	17	6,597	0.26%
2021/01/13	69	72.51	16	72.23	72.10	53	6,359	0.83%
2021/01/12	79	71.01	100	71.33	70.40	-21	6,189	-0.34%
2021/01/11	77	69.10	26	68.96	69.30	51	5,733	0.89%
2021/01/08	13	68.25	31	68.17	68.20	-18	5,658	-0.32%
2021/01/07	22	67.58	10	67.88	68.00	12	5,631	0.21%
2021/01/06	1	67.70	2	67.25	66.30	-1	5,544	-0.02%
2021/01/05	0.2	67.26	1	67.20	67.40	-0.8	5,529	-0.01%
2021/01/04	4	67.10	1	67.20	67.40	3	5,549	0.05%
2020/12/31	0	0.00	2	66.50	66.40	-2	5,526	-0.04%
2020/12/30	2	65.50	1.5	65.60	65.90	0.5	5,566	0.01%
2020/12/29	0	0.00	4	66.30	65.80	-4	5,641	-0.07%
2020/12/28	2	66.30	6	66.30	66.40	-4	5,700	-0.07%
2020/12/25	0	0.00	2	66.20	66.20	-2	5,808	-0.03%
2020/12/23	4	65.78	3	65.90	65.70	1	6,053	0.02%
2020/12/22	9	67.29	11	67.20	66.30	-2	6,265	-0.03%
2020/12/21	0	0.00	12.2	65.48	66.50	-12.2	6,312	-0.19%
2020/12/18	7	65.19	0	0.00	65.00	7	6,562	0.11%
2020/12/17	8	65.80	0	0.00	65.40	8	6,740	0.12%
2020/12/16	16	65.89	6	66.03	66.20	10	6,843	0.15%
2020/12/15	2.1	66.93	3	65.90	65.30	-0.9	6,937	-0.01%
2020/12/14	5	67.08	9	66.94	66.90	-4	7,196	-0.06%
2020/12/11	21.2	67.66	22	67.31	67.40	-0.8	7,464	-0.01%
2020/12/10	35	69.14	61	68.60	68.70	-26	7,457	-0.35%
2020/12/09	40	67.66	21	67.70	69.00	19	7,231	0.26%
2020/12/08	1	65.80	0	0.00	66.20	1	7,038	0.01%
2020/12/07	12	67.85	0	0.00	66.60	12	7,006	0.17%
2020/12/04	4	67.73	13	67.70	67.40	-9	6,886	-0.13%
2020/12/03	0	0.00	3	66.17	66.20	-3	6,546	-0.05%
2020/12/02	0	0.00	2	65.50	65.80	-2	6,477	-0.03%
2020/12/01	1	64.90	1	64.30	65.20	0	6,433	0.00%
2020/11/30	11	64.88	1	65.00	64.30	10	6,390	0.16%
2020/11/26	2	65.15	4	65.20	65.00	-2	6,301	-0.03%
2020/11/25	18	66.85	7	66.21	65.40	11	6,267	0.18%
2020/11/24	2	65.80	16	65.80	65.80	-14	6,159	-0.23%
2020/11/23	2	65.45	0	0.00	65.50	2	6,145	0.03%
2020/11/20	2	64.50	3	64.80	64.90	-1	6,156	-0.02%
2020/11/19	8	64.40	5	64.40	64.50	3	6,148	0.05%
2020/11/18	3	65.20	2	65.10	64.90	1	6,152	0.02%
2020/11/17	16	65.39	23	65.23	65.30	-7	6,139	-0.11%
2020/11/16	6	64.83	0	0.00	64.70	6	6,165	0.10%
2020/11/13	3	64.80	2	64.80	65.00	1	6,144	0.02%
2020/11/12	1	65.60	12	65.78	65.60	-11	6,125	-0.18%
2020/11/11	10	65.09	4	65.10	65.00	6	6,016	0.10%
2020/11/10	0	0.00	11	64.38	64.90	-11	5,943	-0.19%
2020/11/09	29	64.39	6	64.98	64.20	23	5,793	0.40%
2020/11/06	2	63.70	13	63.66	64.00	-11	5,608	-0.20%
2020/11/05	2	61.75	9	62.06	61.90	-7	5,446	-0.13%
2020/11/04	3	61.80	1	62.20	62.30	2	5,425	0.04%
2020/11/03	1	62.70	0	0.00	62.50	1	5,420	0.02%
2020/11/02	1	62.30	0	0.00	62.00	1	5,444	0.02%
2020/10/30	1	63.20	2	62.70	62.50	-1	5,478	-0.02%
2020/10/29	1	62.80	1	62.70	63.00	0	5,497	0.00%
2020/10/28	0	0.00	5	62.96	62.90	-5	5,606	-0.09%
2020/10/27	1	61.10	23.2	62.69	62.90	-22.2	5,640	-0.39%
2020/10/26	10	61.80	0	0.00	61.80	10	5,717	0.17%
2020/10/23	0	0.00	14	62.87	62.80	-14	5,800	-0.24%
2020/10/22	2	62.20	8	62.50	62.80	-6	5,902	-0.10%
2020/10/16	6	61.05	0	0.00	61.00	6	6,454	0.09%
2020/10/14	7	61.57	2	62.40	61.20	5	6,619	0.08%
2020/10/13	0	0.00	3	62.10	62.40	-3	6,640	-0.05%
2020/10/12	1	63.00	3.1	62.32	62.60	-2.1	6,671	-0.03%
2020/10/08	1	62.50	0	0.00	61.90	1	6,657	0.02%
2020/10/07	3	62.40	1	62.60	62.30	2	6,683	0.03%
2020/10/06	2	63.05	18	63.17	62.60	-16	6,690	-0.24%
2020/10/05	4	63.10	5	62.62	63.50	-1	6,769	-0.01%
2020/09/30	5	63.54	3	64.13	63.40	2	6,793	0.03%
2020/09/29	6	63.48	10	63.51	63.80	-4	6,767	-0.06%
2020/09/28	8	62.69	6	62.30	62.30	2	6,792	0.03%
2020/09/25	18	63.72	39	61.95	61.70	-21	6,828	-0.31%
2020/09/24	1	63.90	5	63.74	64.50	-4	6,761	-0.06%
2020/09/23	19	64.21	11	64.41	63.70	8	6,709	0.12%
2020/09/22	33	62.72	9	62.97	63.10	24	6,519	0.37%
2020/09/21	1	62.70	22	62.71	62.40	-21	6,430	-0.33%
2020/09/18	1	62.10	9	62.18	62.10	-8	6,390	-0.13%
2020/09/17	21	61.93	17	62.02	62.10	4	6,440	0.06%
2020/09/16	1	59.70	12	60.60	61.00	-11	6,182	-0.18%
2020/09/15	16	58.85	6	58.97	59.00	10	5,942	0.17%
2020/09/14	5	57.50	0	0.00	57.50	5	5,956	0.08%
2020/09/11	0	0.00	2	57.15	57.20	-2	6,047	-0.03%
2020/09/10	0	0.00	4	57.53	57.20	-4	6,092	-0.07%
2020/09/09	3	56.70	0	0.00	57.20	3	6,143	0.05%
2020/09/08	3	57.27	0	0.00	56.90	3	6,235	0.05%
2020/09/07	1	56.80	2	57.00	57.00	-1	6,322	-0.02%
2020/09/04	0.1	56.50	0	0.00	56.30	0.1	6,437	0.00%
2020/09/03	5	56.90	0	0.00	57.00	5	6,538	0.08%
2020/09/02	1	56.00	0	0.00	56.30	1	6,662	0.02%
2020/08/28	0	0.00	13	56.83	56.70	-13	7,139	-0.18%
2020/08/27	6	56.80	1	56.70	56.90	5	7,232	0.07%
2020/08/26	1	55.50	0	0.00	57.20	1	7,295	0.01%
2020/08/25	0	0.00	10	55.60	55.30	-10	7,306	-0.14%
2020/08/24	4	54.90	0	0.00	55.00	4	7,378	0.05%
2020/08/21	0	0.00	1	55.40	55.40	-1	7,460	-0.01%
2020/08/20	8	54.88	2	55.00	55.20	6	7,528	0.08%
2020/08/19	5	57.38	1	57.10	57.00	4	7,581	0.05%
2020/08/18	1	58.20	0	0.00	58.10	1	7,650	0.01%
2020/08/17	4	58.38	4	58.00	58.60	0	7,938	0.00%
2020/08/14	2	57.30	11	57.48	57.70	-9	8,121	-0.11%
2020/08/13	5	57.42	0	0.00	57.50	5	8,175	0.06%
2020/08/12	17	57.38	0	0.00	57.40	17	8,237	0.21%
2020/08/11	36	58.34	30	58.03	57.80	6	8,324	0.07%
2020/08/10	3	58.10	1	58.30	58.50	2	8,498	0.02%
2020/08/07	2	58.30	6	58.48	58.30	-4	8,783	-0.05%
2020/08/06	10	58.80	0	0.00	58.80	10	8,943	0.11%
2020/08/05	1	59.30	1	59.40	59.10	0	9,043	0.00%
2020/08/04	2	58.65	8	58.96	59.00	-6	9,170	-0.07%
2020/08/03	7	58.46	13	58.74	58.20	-6	9,516	-0.06%
2020/07/31	13	60.18	2	59.90	59.90	11	9,528	0.12%
2020/07/30	12	60.19	7	60.26	60.30	5	9,559	0.05%
2020/07/29	21	58.38	10	57.85	58.70	11	9,761	0.11%
2020/07/28	29	57.62	3	56.83	56.70	26	10,312	0.25%
2020/07/27	8	58.13	19	58.89	57.90	-11	10,360	-0.11%
2020/07/24	7	59.59	15	59.65	59.10	-8	10,314	-0.08%
2020/07/23	15	60.07	7	60.09	60.20	8	10,247	0.08%
2020/07/22	7	64.93	6	64.93	65.40	1	10,050	0.01%
2020/07/21	7	64.84	3	65.00	64.30	4	9,878	0.04%
2020/07/20	6	64.50	0	0.00	64.10	6	9,873	0.06%
2020/07/17	8	65.70	3	65.67	65.30	5	9,864	0.05%
2020/07/16	2	65.80	0	0.00	65.80	2	10,082	0.02%
2020/07/15	1	66.00	2	66.00	65.70	-1	10,334	-0.01%
2020/07/14	1	66.20	0	0.00	65.70	1	10,418	0.01%
2020/07/13	2	65.50	1	65.50	65.80	1	10,395	0.01%
2020/07/10	6	65.60	6	65.30	65.10	0	10,466	0.00%
2020/07/09	8	67.25	1	67.20	66.90	7	10,336	0.07%
2020/07/08	1	66.90	3	67.30	67.60	-2	10,258	-0.02%
2020/07/07	17	67.82	16	67.04	66.70	1	10,186	0.01%
2020/07/06	3	67.83	4	67.80	68.00	-1	10,039	-0.01%
2020/07/03	10	67.00	6	66.85	66.90	4	9,910	0.04%
2020/07/02	7	65.44	6	65.65	65.90	1	9,817	0.01%
2020/07/01	0	0.00	6	64.30	64.30	-6	9,704	-0.06%
2020/06/30	1	64.40	10	64.41	64.30	-9	9,635	-0.09%
2020/06/29	7	63.70	17	63.81	64.20	-10	9,556	-0.10%
2020/06/24	37	64.00	6	63.80	64.00	31	9,483	0.33%
2020/06/23	3	62.87	0	0.00	63.10	3	9,367	0.03%
2020/06/22	1	63.00	7	62.71	62.90	-6	9,351	-0.06%
2020/06/19	6	62.60	1	62.60	62.90	5	9,352	0.05%
2020/06/18	1.6	62.24	6	62.28	62.30	-4.4	9,280	-0.05%
2020/06/17	5	61.78	2	61.80	61.70	3	9,204	0.03%
2020/06/16	2	61.95	2	61.75	61.90	0	9,236	0.00%
2020/06/15	1	61.80	14	61.56	61.00	-13	9,285	-0.14%
2020/06/12	4	59.75	0	0.00	61.00	4	9,248	0.04%
2020/06/11	9	61.38	3	61.63	60.70	6	9,251	0.06%
2020/06/10	7	61.40	3	61.93	62.00	4	9,156	0.04%
2020/06/09	2	62.55	3	62.03	61.90	-1	9,132	-0.01%
2020/06/08	2	63.20	315	62.94	63.10	-313	9,098	-3.44%	大賣/鉅額交易
2020/06/05	13	62.44	118	62.66	62.80	-105	8,902	-1.18%	大賣/鉅額交易
2020/06/04	4	61.55	10	61.30	61.50	-6	8,719	-0.07%
2020/06/03	0	0.00	171	61.39	61.40	-171	8,688	-1.97%	大賣/鉅額交易
2020/06/02	1	61.70	33	61.69	61.30	-32	8,577	-0.37%
2020/06/01	3	61.63	3	61.67	61.70	0	8,496	0.00%
2020/05/29	1	61.30	0	0.00	61.40	1	8,429	0.01%
2020/05/28	7	61.20	3	61.67	60.90	4	8,383	0.05%
2020/05/27	10	60.95	4	61.25	61.40	6	8,324	0.07%
2020/05/26	14	60.94	11	61.06	61.10	3	8,290	0.04%
2020/05/25	4	59.83	8	60.43	60.70	-4	8,155	-0.05%
2020/05/22	27	60.41	34	60.59	60.20	-7	8,059	-0.09%
2020/05/21	11	59.51	3	59.53	59.70	8	7,789	0.10%
2020/05/20	6	58.62	2	58.50	58.40	4	7,631	0.05%
2020/05/19	6	58.68	91	58.80	58.80	-85	7,618	-1.12%
2020/05/18	91	58.30	0	0.00	58.20	91	7,609	1.20%
2020/05/15	15	58.91	3	59.10	58.90	12	7,552	0.16%
2020/05/14	12	58.87	7	58.94	58.10	5	7,383	0.07%
2020/05/13	9	60.70	6	60.75	60.80	3	7,110	0.04%
2020/05/12	3	61.13	16	61.16	61.30	-13	6,963	-0.19%
2020/05/11	12	61.68	2	61.80	61.40	10	6,866	0.15%
2020/05/08	23.1	60.95	26	61.07	60.80	-2.9	6,743	-0.04%
2020/05/07	6	59.22	6	59.32	59.50	0	6,377	0.00%
2020/05/06	3	59.23	2	59.25	59.00	1	6,287	0.02%
2020/05/05	55	58.71	45	58.46	59.20	10	6,175	0.16%
2020/05/04	79	58.97	74	58.74	59.00	5	5,859	0.09%
2020/04/30	7	55.30	59	56.12	56.60	-52	5,207	-1.00%
2020/04/29	4	54.25	5	54.12	54.20	-1	5,088	-0.02%
2020/04/28	2	54.15	4	54.00	54.00	-2	5,101	-0.04%
2020/04/27	13	53.81	7	54.04	54.10	6	5,143	0.12%
2020/04/24	9	52.98	13	52.68	53.00	-4	5,093	-0.08%
2020/04/23	16	52.56	7	53.24	52.60	9	5,093	0.18%
2020/04/22	8	52.45	4	52.75	52.60	4	5,010	0.08%
2020/04/21	59	54.62	88	54.52	53.10	-29	4,869	-0.60%
2020/04/20	64	57.79	7	57.64	57.30	57	4,575	1.25%
2020/04/17	15	55.25	6	55.58	56.00	9	4,292	0.21%
2020/04/16	1	54.30	12	53.98	54.40	-11	4,181	-0.26%
2020/04/15	17	54.14	4	53.95	53.80	13	4,173	0.31%
2020/04/13	32	53.81	12	53.90	53.60	20	4,114	0.49%
2020/04/10	18	53.09	0	0.00	53.00	18	4,166	0.43%
2020/04/09	10	53.20	16	53.23	53.40	-6	4,259	-0.14%
2020/04/08	11	53.14	3	52.90	53.60	8	4,296	0.19%
2020/04/07	0	0.00	6	52.02	52.60	-6	4,269	-0.14%
2020/04/01	9	49.77	4	49.64	50.10	5	4,187	0.12%
2020/03/31	1	49.75	0	0.00	49.50	1	4,200	0.02%
2020/03/30	0	0.00	6	49.68	49.70	-6	4,167	-0.14%
2020/03/27	7	50.97	4	50.70	50.50	3	4,142	0.07%
2020/03/26	9	49.18	9	49.93	50.50	0	4,083	0.00%
2020/03/25	24	49.27	25	49.94	49.40	-1	4,059	-0.02%
2020/03/24	4	46.60	14	46.73	46.75	-10	4,033	-0.25%
2020/03/23	19	44.43	20	46.07	44.85	-1	4,126	-0.02%
2020/03/20	4	46.79	1	46.80	45.85	3	4,202	0.07%
2020/03/19	2	48.20	43	46.22	45.10	-41	4,310	-0.95%
2020/03/18	2	51.00	13	50.74	50.10	-11	4,301	-0.26%
2020/03/17	23	51.53	19	51.35	51.00	4	4,312	0.09%
2020/03/16	0	0.00	1	53.60	53.60	-1	4,319	-0.02%
2020/03/13	2	51.40	4	53.28	54.60	-2	4,334	-0.05%
2020/03/12	6	55.00	46	54.83	54.70	-40	4,346	-0.92%
2020/03/11	21	57.61	11	58.30	57.50	10	4,353	0.23%
2020/03/10	24	57.61	1	57.40	57.70	23	4,610	0.50%
2020/03/09	2	58.10	1	58.30	57.60	1	4,873	0.02%
2020/03/06	2	59.15	2	59.30	59.30	0	4,868	0.00%
2020/03/05	18	59.72	20	59.60	59.80	-2	4,914	-0.04%
2020/03/04	3	58.70	4	58.50	58.90	-1	5,013	-0.02%
2020/03/03	3	58.87	30	59.20	58.70	-27	5,164	-0.52%
2020/03/02	17	58.42	1	58.30	58.20	16	5,453	0.29%
2020/02/27	24	58.92	7	58.96	58.50	17	5,706	0.30%
2020/02/26	29	59.58	0	0.00	59.30	29	5,731	0.51%
2020/02/25	3	59.80	3	59.80	59.90	0	5,712	0.00%
2020/02/24	28	59.56	1	59.80	59.60	27	5,713	0.47%
2020/02/21	5	60.22	1	60.10	60.00	4	5,704	0.07%
2020/02/20	1	60.30	0	0.00	60.40	1	5,729	0.02%
2020/02/19	7.2	60.33	0	0.00	60.30	7.2	5,715	0.13%
2020/02/18	9	60.14	0	0.00	60.50	9	5,718	0.16%
2020/02/17	0	0.00	235	61.81	61.10	-235	5,721	-4.11%	大賣/鉅額交易
2020/02/14	0	61.80	0	0.00	61.70	0	5,692	0.00%
2020/02/13	8	61.46	1	62.20	61.00	7	5,677	0.12%
2020/02/12	7	62.23	3	62.20	62.00	4	5,655	0.07%
2020/02/10	2	59.75	3	59.80	60.00	-1	5,684	-0.02%
2020/02/07	1	61.00	0	0.00	60.60	1	5,717	0.02%
2020/02/06	0	0.00	12	61.48	61.50	-12	5,769	-0.21%
2020/02/05	2	60.80	1	61.10	60.70	1	5,954	0.02%
2020/02/04	1	59.80	1	60.20	60.80	0	6,003	0.00%
2020/02/03	3.2	59.16	0	0.00	59.40	3.2	6,032	0.05%
2020/01/31	65	60.84	0	0.00	60.60	65	6,006	1.08%
2020/01/30	14	60.71	1	60.50	60.30	13	6,060	0.21%
2020/01/20	1	65.60	0	0.00	65.60	1	5,989	0.02%
2020/01/17	5	65.80	0	0.00	65.70	5	6,026	0.08%
2020/01/16	3	65.80	0	0.00	65.80	3	6,075	0.05%
2020/01/15	0	0.00	3	66.83	66.60	-3	6,115	-0.05%
2020/01/14	0	0.00	30	66.50	66.50	-30	6,184	-0.49%
2020/01/13	1	66.40	0	0.00	66.10	1	6,246	0.02%
2020/01/10	1	65.60	0	0.00	64.90	1	6,333	0.02%
2020/01/09	0	0.00	3	65.50	65.50	-3	6,358	-0.05%
2020/01/08	5	64.10	1	64.30	64.00	4	6,401	0.06%
2020/01/07	7	63.63	15	63.91	64.30	-8	6,423	-0.12%
2020/01/06	13	65.29	3	64.93	64.80	10	6,394	0.16%
2020/01/03	4	68.15	30	67.44	67.20	-26	6,405	-0.41%
2020/01/02	6	68.15	20	68.16	68.40	-14	6,381	-0.22%
2019/12/31	13	67.34	0	0.00	67.20	13	6,322	0.21%
2019/12/30	3	67.70	3	67.40	67.40	0	6,351	0.00%
2019/12/27	3	67.60	0	0.00	67.70	3	6,366	0.05%
2019/12/26	2	67.00	0	0.00	67.20	2	6,365	0.03%
2019/12/24	0	0.00	2	65.70	65.70	-2	6,444	-0.03%
2019/12/19	2	67.00	1	67.10	67.30	1	6,508	0.02%
2019/12/18	22	67.98	19	67.77	67.50	3	6,518	0.05%
2019/12/17	2	67.10	6	67.12	67.20	-4	6,526	-0.06%
2019/12/16	18	67.55	45	67.01	66.40	-27	6,471	-0.42%
2019/12/13	7	65.63	8	64.63	66.10	-1	6,351	-0.02%
2019/12/12	24	65.47	0	0.00	65.30	24	6,471	0.37%
2019/12/11	1	65.30	1	65.20	65.80	0	6,678	0.00%
2019/12/10	1	65.70	1	65.70	66.10	0	6,612	0.00%
2019/12/09	0	0.00	13	66.06	66.10	-13	6,643	-0.20%
2019/12/06	5	65.82	4	65.93	65.00	1	6,611	0.02%
2019/12/05	9	65.39	15	65.25	65.50	-6	6,614	-0.09%
2019/12/04	13	63.89	17	63.55	63.90	-4	6,409	-0.06%
2019/12/03	1	62.30	54	62.57	62.50	-53	6,279	-0.84%
2019/12/02	13	62.98	1	61.90	62.30	12	6,303	0.19%
2019/11/29	9	63.41	0	0.00	62.80	9	6,357	0.14%
2019/11/28	13	63.32	8	63.05	63.40	5	6,317	0.08%
2019/11/27	52	61.35	3	62.70	62.60	49	6,228	0.79%
2019/11/26	12	62.58	8	62.46	62.30	4	5,915	0.07%
2019/11/25	2	61.35	4	61.50	61.90	-2	5,640	-0.04%
2019/11/22	0	0.00	1	60.60	60.50	-1	5,624	-0.02%
2019/11/21	1	60.60	0	0.00	60.60	1	5,689	0.02%
2019/11/19	1	61.20	0	0.00	60.60	1	5,754	0.02%
2019/11/18	6	61.98	0	0.00	61.80	6	5,727	0.10%
2019/11/15	9	61.33	1	61.50	61.50	8	5,763	0.14%
2019/11/14	1	60.00	0	0.00	60.00	1	5,750	0.02%
2019/11/13	8	60.25	0	0.00	60.40	8	5,748	0.14%
2019/11/11	0	60.40	0	0.00	60.10	0	5,816	0.00%
2019/11/07	1	60.70	3	60.87	60.70	-2	5,840	-0.03%
2019/11/06	0	0.00	3	62.10	61.60	-3	5,802	-0.05%
2019/11/05	189	62.25	1	62.40	62.20	188	5,800	3.24%	大買/鉅額交易
2019/11/04	12	62.76	7	62.74	62.60	5	5,761	0.09%
2019/11/01	3	61.27	0	0.00	61.10	3	5,616	0.05%
2019/10/31	1	60.30	5	61.30	60.40	-4	5,729	-0.07%
2019/10/30	0	0.00	6	60.50	60.70	-6	5,858	-0.10%
2019/10/29	65	60.40	0	0.00	59.90	65	5,913	1.10%
2019/10/28	2	61.30	1	61.60	61.20	1	5,865	0.02%
2019/10/24	3	61.77	4	62.03	62.00	-1	5,906	-0.02%
2019/10/23	52	60.90	0	0.00	61.10	52	5,934	0.88%
2019/10/22	103	60.55	1	60.50	60.30	102	5,994	1.70%	大買/鉅額交易
2019/10/21	6	60.27	7	60.50	60.60	-1	6,022	-0.02%
2019/10/17	51	57.64	0	0.00	58.50	51	6,041	0.84%
2019/10/16	45	58.17	0	0.00	57.50	45	6,184	0.73%
2019/10/14	8	57.69	0	0.00	57.30	8	6,316	0.13%
2019/10/09	1	56.70	1	57.50	57.00	0	6,355	0.00%
2019/10/08	107	58.30	0	0.00	57.50	107	6,326	1.69%	大買/鉅額交易
2019/10/07	68	59.20	8	59.29	59.10	60	6,446	0.93%
2019/10/03	3	59.20	15	58.80	58.90	-12	6,588	-0.18%
2019/10/02	30	58.60	1	59.30	59.20	29	6,596	0.44%
2019/09/27	1	57.00	3	57.50	57.50	-2	6,683	-0.03%
2019/09/26	6	58.12	0	0.00	58.10	6	6,755	0.09%
2019/09/24	1	58.80	0	0.00	58.80	1	7,255	0.01%
2019/09/23	1	58.70	1	58.20	58.60	0	7,281	0.00%
2019/09/20	14	58.98	7	58.91	58.50	7	7,282	0.10%
2019/09/19	0	0.00	5	60.10	59.80	-5	7,180	-0.07%
2019/09/18	6	59.63	6	59.60	59.70	0	7,220	0.00%
2019/09/17	9	59.92	26	59.72	59.50	-17	7,192	-0.24%
2019/09/16	40	61.75	2	61.50	61.00	38	7,126	0.53%
2019/09/12	2	63.50	2	63.80	63.40	0	7,180	0.00%
2019/09/11	19	62.90	10	63.00	63.50	9	7,329	0.12%
2019/09/10	1	63.00	1	63.10	63.00	0	7,299	0.00%
2019/09/09	27	63.63	17	63.39	63.20	10	7,261	0.14%
2019/09/06	7	64.41	2	65.00	64.30	5	7,277	0.07%
2019/09/05	5	64.82	3	64.57	64.10	2	7,245	0.03%
2019/09/04	3	63.60	11	63.60	63.80	-8	7,168	-0.11%
2019/09/03	11	63.44	6	63.50	63.40	5	7,294	0.07%
2019/09/02	3	62.37	12	62.88	62.80	-9	7,328	-0.12%
2019/08/30	4	62.35	3	62.00	62.60	1	7,377	0.01%
2019/08/29	1	61.20	0	0.00	61.20	1	7,448	0.01%
2019/08/27	2	60.90	0	0.00	60.50	2	7,664	0.03%
2019/08/26	6	60.65	3	60.67	60.60	3	7,810	0.04%
2019/08/23	1	61.90	0	0.00	62.30	1	7,845	0.01%
2019/08/22	2	62.25	2	61.90	61.90	0	7,863	0.00%
2019/08/20	1	63.10	1	63.40	62.50	0	8,046	0.00%
2019/08/19	0	0.00	1	63.00	63.20	-1	8,193	-0.01%
2019/08/16	4	61.90	12	62.20	62.00	-8	8,637	-0.09%
2019/08/15	13	61.12	1	61.20	61.20	12	8,810	0.14%
2019/08/14	1	62.60	0	0.00	62.10	1	9,019	0.01%
2019/08/13	1	61.90	1	61.60	61.60	0	9,115	0.00%
2019/08/12	8	62.66	3	62.63	62.50	5	9,207	0.05%
2019/08/08	1	62.40	0	0.00	62.40	1	9,224	0.01%
2019/08/07	19	62.00	38	62.00	61.80	-19	9,268	-0.21%
2019/08/06	4	59.55	6	60.33	61.20	-2	9,323	-0.02%
2019/08/05	7	60.93	20	60.53	61.10	-13	9,370	-0.14%
2019/08/02	38	60.88	6	60.92	60.80	32	9,463	0.34%
2019/08/01	21	63.17	10	63.20	63.00	11	9,370	0.12%
2019/07/29	0	0.00	5	64.90	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	13	64.49	0	0.00	64.70	13	10,123	0.13%
2019/07/24	19	67.53	110	67.27	67.30	-91	10,078	-0.90%	大賣/
2019/07/23	5	67.50	6	67.53	67.50	-1	9,997	-0.01%
2019/07/22	12	67.35	17	67.21	67.30	-5	10,012	-0.05%
2019/07/19	12	66.49	7	66.29	66.40	5	10,063	0.05%
2019/07/18	2	64.85	3	65.07	65.10	-1	10,122	-0.01%
2019/07/17	4	66.35	7	66.64	67.00	-3	10,026	-0.03%
2019/07/16	1	67.00	1	67.30	67.00	0	10,032	0.00%
2019/07/15	0	0.00	1	66.00	66.00	-1	9,885	-0.01%
2019/07/12	3	65.63	5	65.52	65.50	-2	9,921	-0.02%
2019/07/11	12	66.19	10	65.52	65.50	2	9,976	0.02%
2019/07/10	7	64.61	2	64.70	64.80	5	9,919	0.05%
2019/07/09	1	65.30	4	64.65	64.70	-3	9,934	-0.03%
2019/07/08	3	64.97	9	64.96	65.00	-6	10,023	-0.06%
2019/07/05	2	64.10	2	65.00	64.90	0	10,056	0.00%
2019/07/04	7	64.83	6	64.77	64.80	1	10,070	0.01%
2019/07/03	7	64.37	6	64.75	64.60	1	10,040	0.01%
2019/07/02	116	64.82	132	65.29	65.60	-16	9,969	-0.16%	大買/大賣/
2019/07/01	29	64.59	24	64.25	64.90	5	9,925	0.05%
2019/06/28	5	60.40	0	0.00	60.50	5	9,612	0.05%
2019/06/27	0	0.00	5	61.60	61.50	-5	9,646	-0.05%
2019/06/26	1	59.90	1	60.80	60.80	0	9,660	0.00%
2019/06/25	8	60.20	1	60.20	60.40	7	9,666	0.07%
2019/06/24	0	0.00	15	61.41	61.10	-15	9,635	-0.16%
2019/06/21	29	62.11	2	61.60	60.80	27	9,674	0.28%
2019/06/20	18	61.83	15	61.19	61.80	3	9,584	0.03%
2019/06/19	11	59.16	12	59.18	59.20	-1	9,430	-0.01%
2019/06/17	1	56.90	1	56.10	57.00	0	9,591	0.00%
2019/06/14	12	56.43	1	57.20	56.30	11	9,938	0.11%
2019/06/13	0	0.00	12	57.40	58.10	-12	9,936	-0.12%
2019/06/12	3	57.50	3	57.90	58.00	0	9,981	0.00%
2019/06/11	9	57.73	3	57.50	57.30	6	9,965	0.06%
2019/06/10	0	0.00	20	56.69	57.60	-20	9,804	-0.20%
2019/06/06	23	56.05	16	55.16	55.10	7	9,743	0.07%
2019/06/05	28	56.95	1	57.20	56.60	27	9,652	0.28%
2019/06/04	7	56.56	13	56.45	55.80	-6	9,555	-0.06%
2019/06/03	1	57.50	1	57.80	57.30	0	9,476	0.00%
2019/05/31	6	58.28	8	58.08	58.30	-2	9,479	-0.02%
2019/05/30	6	55.83	5	56.26	56.00	1	9,417	0.01%
2019/05/29	2	54.00	2	54.75	55.10	0	9,420	0.00%
2019/05/28	1	54.90	1	55.10	54.60	0	9,400	0.00%
2019/05/27	5	54.06	8	54.54	54.70	-3	9,378	-0.03%
2019/05/24	16	55.93	5.1	56.19	55.60	10.9	9,242	0.12%
2019/05/23	54	55.77	12	56.21	55.60	42	9,259	0.45%
2019/05/22	5.1	62.56	1	63.50	61.60	4.1	8,835	0.05%
2019/05/21	55	61.71	1	61.20	62.70	54	8,704	0.62%
2019/05/20	21	63.81	25	64.16	63.00	-4	8,563	-0.05%
2019/05/17	4	65.98	2	65.20	64.80	2	8,522	0.02%
2019/05/16	1	67.70	1	68.00	67.30	0	8,512	0.00%
2019/05/15	7	69.53	5	69.00	68.80	2	8,547	0.02%
2019/05/14	45	65.54	26	67.81	68.20	19	8,587	0.22%
2019/05/13	3	67.87	3	67.97	67.60	0	8,553	0.00%
2019/05/10	6	71.27	7	71.36	70.30	-1	8,577	-0.01%
2019/05/09	16	71.84	7	71.17	71.70	9	8,565	0.11%
2019/05/08	10	72.69	10	72.16	72.10	0	8,627	0.00%
2019/05/07	12	73.27	10	73.58	73.00	2	8,588	0.02%
2019/05/06	35	71.11	17	72.01	72.10	18	8,464	0.21%
2019/05/03	1	72.70	4	72.73	72.70	-3	8,301	-0.04%
2019/05/02	4	72.40	17	72.76	71.30	-13	8,258	-0.16%
2019/04/30	10	69.50	0	0.00	70.00	10	8,171	0.12%
2019/04/29	2	70.65	0	0.00	70.10	2	8,247	0.02%
2019/04/26	2	71.85	1	72.10	71.30	1	8,221	0.01%
2019/04/25	10	72.42	3	72.53	72.50	7	8,158	0.09%
2019/04/24	3	72.07	3	71.87	71.20	0	8,092	0.00%
2019/04/22	1.1	70.79	1	70.60	71.00	0.1	7,933	0.00%
2019/04/19	1	69.60	1	70.00	69.60	0	7,859	0.00%
2019/04/18	2	70.00	1	69.80	69.40	1	7,908	0.01%
2019/04/17	0	0.00	2	71.25	71.50	-2	7,871	-0.03%
2019/04/16	4	70.30	8	69.73	71.00	-4	7,812	-0.05%
2019/04/15	19	68.92	2	68.20	69.00	17	7,722	0.22%
2019/04/12	2.1	70.51	2	70.10	69.20	0.1	7,806	0.00%
2019/04/11	1	73.00	0	0.00	72.10	1	7,751	0.01%
2019/04/10	1	71.60	0	0.00	72.00	1	7,716	0.01%
2019/04/09	1	73.10	5	72.04	72.20	-4	7,665	-0.05%
2019/04/08	5	73.52	0	0.00	73.10	5	7,654	0.07%
2019/04/03	13	73.87	1	73.20	73.50	12	7,618	0.16%
2019/04/02	2	72.20	0	0.00	72.00	2	7,558	0.03%
2019/04/01	0	0.00	1	71.80	72.50	-1	7,552	-0.01%
2019/03/28	4	70.65	5	71.12	70.60	-1	7,486	-0.01%
2019/03/27	5	71.06	0	0.00	71.10	5	7,489	0.07%
2019/03/26	2	70.65	0	0.00	71.00	2	7,478	0.03%
2019/03/25	17	70.78	1	70.50	71.20	16	7,445	0.21%
2019/03/22	13	73.76	3	73.37	72.30	10	7,390	0.14%
2019/03/21	2	75.60	4	75.53	75.00	-2	7,272	-0.03%
2019/03/20	5	75.86	2	75.75	75.50	3	7,225	0.04%
2019/03/19	13	74.30	13	74.77	75.30	0	7,156	0.00%
2019/03/18	2	69.30	8	69.75	70.00	-6	6,847	-0.09%
2019/03/15	1	69.90	2	69.35	69.10	-1	6,800	-0.01%
2019/03/14	0	0.00	2	69.30	69.00	-2	6,800	-0.03%
2019/03/13	0	0.00	2	68.25	68.50	-2	6,946	-0.03%
2019/03/12	0	0.00	9	68.81	68.20	-9	7,133	-0.13%
2019/03/11	0	0.00	10	67.90	68.20	-10	7,398	-0.14%
2019/03/08	14	67.57	4	67.50	67.50	10	7,518	0.13%
2019/03/06	6	69.00	0	0.00	68.00	6	7,654	0.08%
2019/03/05	23	68.33	24	68.76	68.20	-1	7,669	-0.01%
2019/03/04	7	67.46	2	67.20	67.20	5	7,760	0.06%
2019/02/27	0	67.50	0	0.00	67.50	0	7,709	0.00%
2019/02/26	7	67.17	0	0.00	67.20	7	7,679	0.09%
2019/02/22	14	68.86	15	69.17	67.80	-1	7,692	-0.01%
2019/02/21	1	66.40	0	0.00	66.90	1	7,593	0.01%
2019/02/19	3	66.17	6	66.67	65.80	-3	7,634	-0.04%
2019/02/18	7	67.24	8	66.75	66.80	-1	7,680	-0.01%
2019/02/15	0	0.00	3	69.33	68.50	-3	7,661	-0.04%
2019/02/14	3	68.30	4	68.00	68.00	-1	7,634	-0.01%
2019/02/13	1	68.00	4	67.65	67.00	-3	7,649	-0.04%
2019/02/12	1	67.60	15	68.60	67.80	-14	7,629	-0.18%
2019/02/11	9	67.23	25	67.64	67.80	-16	7,714	-0.21%
2019/01/30	3	65.97	2	66.30	66.00	1	7,873	0.01%
2019/01/29	0	65.30	16	64.78	65.40	-16	7,934	-0.20%
2019/01/28	3	63.93	21	64.20	64.50	-18	7,957	-0.23%
2019/01/25	21	63.60	0	0.00	63.40	21	8,103	0.26%
2019/01/24	10	62.90	25	63.00	63.90	-15	8,265	-0.18%
2019/01/23	53	61.42	33	61.83	61.70	20	8,199	0.24%
2019/01/22	13	64.39	1	65.10	65.10	12	7,988	0.15%
2019/01/21	0.4	64.30	2	64.45	64.30	-1.6	7,936	-0.02%
2019/01/18	1	62.20	1	62.80	62.70	0	7,898	0.00%
2019/01/17	3	62.77	0	0.00	61.80	3	7,972	0.04%
2019/01/16	1	63.30	13	63.03	63.50	-12	7,960	-0.15%
2019/01/15	0	0.00	1	61.70	62.30	-1	7,913	-0.01%
2019/01/14	1	60.90	5	61.02	60.90	-4	7,925	-0.05%
2019/01/11	0	0.00	10	61.40	60.90	-10	7,973	-0.13%
2019/01/10	0	0.00	3	61.13	61.40	-3	7,984	-0.04%
2019/01/09	0	0.00	1	60.30	60.30	-1	8,001	-0.01%
2019/01/07	1.1	57.51	2	57.50	57.50	-1	7,979	-0.01%
2019/01/04	3	56.77	5	57.20	56.40	-2	8,016	-0.02%
2019/01/03	6	60.58	3	59.90	59.80	3	8,023	0.04%
2019/01/02	2	62.00	0	0.00	61.90	2	7,968	0.03%
2018/12/28	1	61.70	1	62.00	62.00	0	8,044	0.00%
2018/12/27	4	61.85	3	62.20	61.80	1	8,236	0.01%
2018/12/26	1	61.00	9	61.03	60.80	-8	8,213	-0.10%
2018/12/25	4	60.33	0	0.00	60.10	4	8,312	0.05%
2018/12/24	29	63.18	18	63.17	62.30	11	8,307	0.13%
2018/12/22	1	62.90	2	62.80	62.50	-1	8,295	-0.01%
2018/12/20	0	0.00	1	61.20	60.90	-1	8,558	-0.01%
2018/12/19	5	61.08	6	60.80	60.80	-1	8,554	-0.01%
2018/12/18	8	60.90	10	60.85	61.30	-2	8,578	-0.02%
2018/12/17	0	0.00	1	60.60	61.10	-1	8,657	-0.01%
2018/12/14	2	60.60	0	0.00	60.60	2	8,772	0.02%
2018/12/13	2	61.50	2	62.10	61.50	0	8,770	0.00%
2018/12/12	12	63.54	2	63.60	62.00	10	8,743	0.11%
2018/12/11	0	0.00	1	61.00	61.50	-1	8,564	-0.01%
2018/12/10	4	58.50	8	60.15	60.00	-4	8,563	-0.05%
2018/12/07	1	59.00	3	59.10	59.10	-2	8,575	-0.02%
2018/12/06	34	60.12	24	60.22	58.20	10	8,607	0.12%
2018/12/05	23	62.25	16	62.19	62.60	7	8,527	0.08%
2018/12/04	23	62.86	33	63.30	63.10	-10	8,441	-0.12%
2018/12/03	6	61.33	1	61.50	61.00	5	8,220	0.06%
2018/11/30	2	60.20	0	0.00	59.50	2	8,169	0.02%
2018/11/29	0	0.00	3	60.57	59.90	-3	8,257	-0.04%
2018/11/28	2	58.45	11	58.37	59.00	-9	8,210	-0.11%
2018/11/27	18	57.66	22	57.90	58.20	-4	8,238	-0.05%
2018/11/21	10	54.80	10	55.00	55.10	0	8,614	0.00%
2018/11/20	0	0.00	1	54.40	55.80	-1	8,547	-0.01%
2018/11/19	13	54.92	0	0.00	54.10	13	8,406	0.15%
2018/11/16	0	0.00	3	55.53	54.80	-3	8,349	-0.04%
2018/11/15	1	53.90	8	55.08	55.90	-7	8,243	-0.08%
2018/11/14	7	53.71	7	54.77	53.50	0	8,119	0.00%
2018/11/13	5	53.70	5	52.90	54.00	0	8,069	0.00%
2018/11/12	21	54.57	10	54.86	54.10	11	8,012	0.14%
2018/11/09	0	0.00	52	54.61	54.60	-52	7,979	-0.65%
2018/11/08	52	55.40	0	0.00	53.80	52	7,904	0.66%
2018/11/07	6	54.72	2	55.10	54.80	4	7,787	0.05%
2018/11/06	11	57.99	10	59.90	56.10	1	7,650	0.01%
2018/11/05	1	61.00	0	0.00	59.30	1	7,507	0.01%
2018/11/02	21	60.30	20	60.57	61.40	1	7,391	0.01%
2018/11/01	3	59.80	14	58.98	61.10	-11	7,228	-0.15%
2018/10/31	46	57.00	42	57.67	56.80	4	6,983	0.06%
2018/10/30	22	55.38	22	55.91	56.50	0	6,977	0.00%
2018/10/29	16	54.82	0	0.00	55.30	16	6,984	0.23%
2018/10/26	3	52.17	4	52.80	52.80	-1	6,996	-0.01%
2018/10/24	1	58.30	0	0.00	58.00	1	6,925	0.01%
2018/10/22	2	59.25	1	59.30	59.70	1	6,896	0.01%
2018/10/19	0	57.20	2	55.45	56.30	-2	6,825	-0.03%
2018/10/18	3	56.67	2	56.90	57.20	1	6,855	0.01%
2018/10/17	0	0.00	4	56.40	56.80	-4	6,934	-0.06%
2018/10/16	1	55.30	0	0.00	54.80	1	6,906	0.01%
2018/10/15	1	55.60	16	55.20	55.20	-15	6,948	-0.22%
2018/10/12	10	55.32	0	0.00	56.60	10	7,000	0.14%
2018/10/11	35	52.66	34	51.04	54.10	1	7,002	0.01%
2018/10/09	0	0.00	18	55.50	54.40	-18	6,935	-0.26%
2018/10/08	1	55.00	27	53.36	55.00	-26	7,013	-0.37%
2018/10/05	19	55.01	13	54.30	55.10	6	7,012	0.09%
2018/10/03	50	59.44	9	59.16	58.80	41	7,203	0.57%
2018/10/02	17	60.49	0	0.00	61.20	17	7,209	0.24%
2018/10/01	4	60.68	0	0.00	60.70	4	7,363	0.05%
2018/09/28	5	59.00	0	0.00	59.00	5	7,398	0.07%
2018/09/27	2	59.40	0	0.00	59.00	2	7,422	0.03%
2018/09/25	1	60.90	0	0.00	60.80	1	7,301	0.01%
2018/09/21	0	0.00	1	60.50	61.00	-1	7,262	-0.01%
2018/09/20	4	62.05	0	0.00	61.00	4	7,221	0.06%
2018/09/19	2	63.30	0	0.00	63.10	2	7,113	0.03%
2018/09/18	0	0.00	11	64.50	64.20	-11	7,138	-0.15%
2018/09/14	4	66.25	0	0.00	65.80	4	7,265	0.06%
2018/09/13	2	65.10	0	0.00	65.60	2	7,211	0.03%
2018/09/12	2.5	65.78	0	0.00	65.20	2.5	7,151	0.03%
2018/09/11	1	66.40	5	64.68	67.50	-4	7,060	-0.06%
2018/09/10	5	66.50	40	66.17	66.00	-35	6,972	-0.50%
2018/09/07	15	68.87	6	68.57	68.40	9	6,897	0.13%
2018/09/06	2	69.40	2	69.05	70.20	0	6,824	0.00%
2018/09/05	19	70.00	4	70.13	70.00	15	6,777	0.22%
2018/09/04	1	69.00	5	70.04	70.30	-4	6,672	-0.06%
2018/09/03	21	69.49	0	0.00	68.50	21	6,594	0.32%
2018/08/31	1	69.10	2	69.80	70.30	-1	6,509	-0.02%
2018/08/30	5	69.34	19	69.40	68.80	-14	6,386	-0.22%
2018/08/29	1	67.60	4	67.08	67.90	-3	6,219	-0.05%
2018/08/28	0	0.00	16	64.99	64.80	-16	6,063	-0.26%
2018/08/27	15	64.20	0	0.00	64.00	15	6,052	0.25%
2018/08/22	0	0.00	1	64.20	64.00	-1	6,177	-0.02%
2018/08/21	0	0.00	10	64.30	64.10	-10	6,385	-0.16%
2018/08/20	11	63.33	0	0.00	63.10	11	6,436	0.17%
2018/08/17	0	0.00	1	63.70	64.00	-1	6,465	-0.02%
2018/08/16	0	0.00	5	63.46	64.90	-5	6,473	-0.08%
2018/08/15	1	62.90	1	62.80	63.30	0	6,466	0.00%
2018/08/14	0	0.00	10	64.50	64.50	-10	6,455	-0.15%
2018/08/13	14	64.63	0	0.00	63.50	14	6,418	0.22%
2018/08/10	3	65.57	1	66.00	66.90	2	6,285	0.03%
2018/08/09	1	66.10	1	67.10	66.00	0	6,275	0.00%
2018/08/08	0	0.00	10	66.10	65.80	-10	6,234	-0.16%
2018/08/07	16	67.21	10	68.20	67.00	6	6,244	0.10%
2018/08/06	3	68.10	21	68.34	67.90	-18	6,283	-0.29%
2018/08/03	2	66.00	1	66.10	66.90	1	6,323	0.02%
2018/08/02	1	65.40	0	0.00	65.00	1	6,316	0.02%
2018/08/01	0	0.00	3	66.60	65.90	-3	6,320	-0.05%
2018/07/31	1	65.80	5	65.98	65.80	-4	6,390	-0.06%
2018/07/30	22	67.04	2	66.30	66.30	20	6,429	0.31%
2018/07/27	5	67.70	36	67.97	67.50	-31	6,464	-0.48%
2018/07/26	31	67.20	1	67.50	67.30	30	6,523	0.46%
2018/07/25	19	66.93	2	66.75	67.10	17	6,650	0.26%
2018/07/24	9	68.40	52	68.77	68.30	-43	6,579	-0.65%
2018/07/23	5	67.00	6	66.35	67.00	-1	6,593	-0.02%
2018/07/20	35	68.04	26	68.45	67.60	9	6,600	0.14%
2018/07/19	10	69.10	49	69.01	69.20	-39	6,575	-0.59%
2018/07/18	40	68.69	21	68.69	68.70	19	6,582	0.29%
2018/07/17	31	68.59	45	68.52	68.60	-14	6,553	-0.21%
2018/07/16	34	67.46	49	67.22	67.20	-15	6,443	-0.23%
2018/07/13	4	66.40	20	66.99	67.00	-16	6,415	-0.25%
2018/07/12	100	68.09	0	0.00	66.60	100	6,459	1.55%
2018/07/11	7	66.46	6	67.00	67.20	1	6,367	0.02%
2018/07/10	20	66.52	3	67.00	67.00	17	6,380	0.27%
2018/07/09	7	66.27	60	65.74	66.90	-53	6,331	-0.84%
2018/07/06	30	64.07	0	0.00	63.00	30	6,209	0.48%
2018/07/05	4	64.83	2	64.95	64.60	2	6,229	0.03%
2018/07/04	1	64.30	22	64.30	64.40	-21	6,281	-0.33%
2018/07/03	1	63.40	25	64.18	63.50	-24	6,254	-0.38%
2018/07/02	22	64.27	3	63.80	63.30	19	6,272	0.30%
2018/06/29	1	61.80	1	63.00	63.30	0	6,310	0.00%
2018/06/28	1	60.10	0	0.00	60.10	1	6,260	0.02%
2018/06/21	10	64.40	20	64.00	63.70	-10	7,020	-0.14%
2018/06/20	0	0.00	2	63.50	63.40	-2	7,092	-0.03%
2018/06/19	20	63.20	0	0.00	62.80	20	7,201	0.28%
2018/06/15	0	0.00	1	64.50	64.50	-1	7,260	-0.01%
2018/06/14	1	64.80	0	0.00	64.30	1	7,251	0.01%
2018/06/13	0	0.00	1	64.00	63.50	-1	7,270	-0.01%
2018/06/12	5	64.20	1	64.00	64.00	4	7,350	0.05%
2018/06/07	14	67.03	6	66.10	66.00	8	7,717	0.10%
2018/06/06	1	67.10	4	66.75	66.10	-3	7,722	-0.04%
2018/06/05	1	64.80	5	64.90	64.50	-4	7,680	-0.05%
2018/06/04	5	65.10	4	63.50	64.80	1	7,716	0.01%
2018/06/01	2	62.50	0	0.00	62.60	2	7,776	0.03%
2018/05/31	0	0.00	25	63.88	63.00	-25	7,887	-0.32%
2018/05/30	2	63.50	0	0.00	63.50	2	7,992	0.03%
2018/05/29	21	65.86	25	66.31	64.90	-4	8,167	-0.05%
2018/05/28	41	64.51	12	64.66	65.30	29	8,128	0.36%
2018/05/25	0	0.00	2	64.10	65.00	-2	8,205	-0.02%
2018/05/23	5	63.80	15	62.60	62.60	-10	8,792	-0.11%
2018/05/22	1	64.00	0	0.00	63.60	1	8,795	0.01%
2018/05/21	1	64.40	0	0.00	63.90	1	8,905	0.01%
2018/05/18	0	0.00	10	64.00	64.00	-10	8,955	-0.11%
2018/05/17	0	0.00	20	64.30	64.40	-20	9,066	-0.22%
2018/05/16	1	63.00	1	63.40	63.80	0	9,110	0.00%
2018/05/15	20	63.80	20	64.00	63.40	0	9,204	0.00%
2018/05/14	42	62.88	4	63.95	64.40	38	9,308	0.41%
2018/05/11	1	62.20	33	62.18	62.00	-32	9,289	-0.34%
2018/05/10	2	60.60	4	60.68	60.70	-2	9,225	-0.02%
2018/05/09	28	59.65	6	60.30	60.20	22	9,260	0.24%
2018/05/08	21	57.62	4	58.70	59.80	17	9,247	0.18%
2018/05/07	4	57.65	0	0.00	57.00	4	9,287	0.04%
2018/05/03	3	60.23	0	0.00	59.00	3	9,347	0.03%
2018/04/30	0	0.00	10	58.22	59.30	-10	9,381	-0.11%
2018/04/27	17	57.56	14	57.04	57.60	3	9,469	0.03%
2018/04/25	1	60.00	31	60.52	59.60	-30	9,596	-0.31%
2018/04/24	4	60.60	3	61.00	61.10	1	9,726	0.01%
2018/04/23	7	62.43	16	62.83	62.30	-9	9,687	-0.09%
2018/04/20	1	64.10	2	64.25	64.30	-1	9,786	-0.01%
2018/04/18	55	64.34	40	63.76	63.70	15	10,150	0.15%
2018/04/17	8	63.24	32	64.19	64.50	-24	10,495	-0.23%
2018/04/16	4	62.20	0	0.00	62.00	4	10,372	0.04%
2018/04/13	11	63.55	2	63.45	63.00	9	10,268	0.09%
2018/04/12	4	63.18	0	0.00	63.10	4	10,241	0.04%
2018/04/11	1	63.60	2	64.05	63.30	-1	10,183	-0.01%
2018/04/10	2	63.10	7	63.14	63.00	-5	10,095	-0.05%
2018/04/03	12	64.52	15	65.20	64.40	-3	9,903	-0.03%
2018/04/02	1	67.80	21	66.35	66.30	-20	9,875	-0.20%
2018/03/31	0	0.00	2	67.50	67.10	-2	9,895	-0.02%
2018/03/30	1	68.80	1	67.80	67.30	0	9,954	0.00%
2018/03/29	2	67.10	40	67.03	68.50	-38	10,020	-0.38%
2018/03/28	11	62.83	8	62.91	64.00	3	9,747	0.03%
2018/03/27	34	64.66	10	67.10	65.40	24	9,494	0.25%
2018/03/26	12	66.78	2	67.00	66.60	10	9,229	0.11%
2018/03/23	2	66.75	0	0.00	67.30	2	9,172	0.02%
2018/03/22	10	70.00	30	70.31	69.50	-20	9,149	-0.22%
2018/03/21	10	69.80	16	70.09	69.50	-6	9,133	-0.07%
2018/03/20	14	69.19	12	69.00	69.00	2	9,509	0.02%
2018/03/19	24	70.76	19	70.06	70.00	5	9,612	0.05%
2018/03/16	64	70.12	45	70.00	71.60	19	9,597	0.20%
2018/03/15	39	71.01	36	71.09	71.20	3	9,530	0.03%
2018/03/14	5	69.76	13	69.94	70.20	-8	9,456	-0.08%
2018/03/13	40	69.79	34	70.29	69.30	6	9,385	0.06%
2018/03/12	6	68.67	8	68.40	68.00	-2	9,170	-0.02%
2018/03/09	15	67.73	2	67.70	68.30	13	9,170	0.14%
2018/03/08	6	68.33	5	68.70	68.30	1	9,212	0.01%
2018/03/07	8	68.51	4	69.70	68.30	4	9,197	0.04%
2018/03/06	12	69.87	39	69.54	70.00	-27	9,313	-0.29%
2018/03/05	16	69.44	6	67.55	67.30	10	9,315	0.11%
2018/03/02	21	68.83	29	69.71	70.10	-8	9,268	-0.09%
2018/03/01	20	67.39	17	68.87	67.40	3	9,158	0.03%
2018/02/27	41	70.20	2	69.50	68.50	39	9,426	0.41%
2018/02/26	63	70.57	72	69.96	70.80	-9	9,317	-0.10%
2018/02/23	31	69.43	24	69.26	70.30	7	9,106	0.08%
2018/02/22	49	64.63	0	0.00	65.00	49	8,887	0.55%
2018/02/21	0	64.60	6	64.62	64.70	-6	8,873	-0.07%
2018/02/09	1	62.10	0	0.00	62.20	1	8,821	0.01%
2018/02/08	0	0.00	4	65.00	65.20	-4	8,771	-0.05%
2018/02/07	14	64.73	1	65.10	63.30	13	8,799	0.15%
2018/02/06	2	60.00	11	60.59	62.50	-9	8,720	-0.10%
2018/02/05	1	63.00	1	63.50	64.90	0	8,674	0.00%
2018/02/01	1	66.00	0	0.00	65.10	1	8,771	0.01%
2018/01/31	0	0.00	1	65.80	67.40	-1	8,863	-0.01%
2018/01/30	11	67.64	17	68.40	66.10	-6	8,844	-0.07%
2018/01/29	9	69.29	15	69.69	69.30	-6	8,766	-0.07%
2018/01/26	5	67.10	9	67.16	67.40	-4	8,731	-0.05%
2018/01/25	10	66.96	0	0.00	66.70	10	8,749	0.11%
2018/01/24	10	66.30	15	66.31	66.20	-5	8,670	-0.06%
2018/01/23	1	65.40	1	65.00	64.50	0	8,576	0.00%
2018/01/22	6	66.40	18	66.11	66.80	-12	8,594	-0.14%
2018/01/19	13	66.58	6	66.70	66.30	7	8,681	0.08%
2018/01/18	14	66.11	18	65.41	65.50	-4	8,722	-0.05%
2018/01/17	3	64.03	3	63.80	64.50	0	8,627	0.00%
2018/01/16	17	65.09	25	65.08	65.00	-8	8,693	-0.09%
2018/01/15	35	63.91	13	64.22	64.30	22	8,858	0.25%
2018/01/12	2	61.75	8	61.79	61.50	-6	8,642	-0.07%
2018/01/11	17	59.79	23	60.15	60.90	-6	8,590	-0.07%
2018/01/09	0	0.00	3	57.53	56.30	-3	8,517	-0.04%
2018/01/08	1	57.80	11	57.57	58.00	-10	8,802	-0.11%
2018/01/05	0	0.00	1	57.50	57.10	-1	9,082	-0.01%
2018/01/04	1	56.00	0	0.00	57.00	1	9,268	0.01%
2018/01/02	7	56.00	2	56.30	55.60	5	9,338	0.05%