頎邦 (6147)-富邦-高雄券商分點個股進出

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
75.8
漲跌
▼0.2
漲幅
-0.26%
成交量
3,481張
產業
上櫃半導體類股
1167人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)籌碼相關－富邦-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	14	76.05	8	76.74	75.80	6	6,760	0.09%
2024/05/07	7	76.39	0	0.00	76.00	7	6,751	0.10%
2024/05/06	3.2	77.60	0	0.00	77.50	3.2	6,713	0.05%
2024/05/03	0	0.00	5	78.14	77.90	-5	6,684	-0.07%
2024/05/02	9	76.13	57	76.69	77.30	-48	6,632	-0.72%
2024/04/30	6.2	75.75	11	76.14	76.10	-4.8	6,568	-0.07%
2024/04/29	10	76.79	1	77.20	77.30	9	6,519	0.14%
2024/04/26	27.1	77.49	1	77.80	77.80	26.1	6,469	0.40%
2024/04/25	0	76.60	7	76.69	77.00	-7	6,459	-0.11%
2024/04/24	0.6	75.34	3	75.47	76.10	-2.4	6,467	-0.04%
2024/04/23	0	0.00	7	74.50	74.20	-7	6,445	-0.11%
2024/04/22	20.4	73.44	9	73.86	73.30	11.4	6,438	0.18%
2024/04/19	6	75.20	12	75.50	74.40	-6	6,346	-0.09%
2024/04/18	26	76.20	0	0.00	75.70	26	6,237	0.42%
2024/04/17	0	0.00	2	77.20	76.80	-2	6,182	-0.03%
2024/04/16	0	0.00	19	76.92	76.30	-19	6,184	-0.31%
2024/04/15	0	0.00	2	77.40	77.80	-2	6,135	-0.03%
2024/04/12	2	77.35	7	77.80	77.70	-5	6,146	-0.08%
2024/04/11	4	76.95	0	0.00	77.10	4	6,169	0.06%
2024/04/10	1	77.90	11	77.72	77.60	-10	6,233	-0.16%
2024/04/09	4	76.45	4	76.63	76.50	0	6,264	0.00%
2024/04/08	7	75.87	5	76.34	76.30	2	6,319	0.03%
2024/04/03	7.1	76.05	2	75.80	76.00	5.1	6,314	0.08%
2024/04/02	13	77.02	0	0.00	76.80	13	6,293	0.21%
2024/04/01	4.3	78.01	3	77.80	77.50	1.3	6,276	0.02%
2024/03/29	7	78.51	5	78.78	79.00	2	6,260	0.03%
2024/03/28	7	77.59	20	77.42	77.90	-13	5,909	-0.22%
2024/03/27	6	74.90	17.1	75.95	75.80	-11.1	5,749	-0.19%
2024/03/26	8	74.15	4	75.00	73.90	4	5,745	0.07%
2024/03/25	18.1	75.17	4	75.63	75.10	14.1	5,797	0.24%
2024/03/22	27	76.41	16	75.94	75.70	11.1	5,850	0.19%
2024/03/21	9	78.12	7.7	78.27	78.20	1.3	5,888	0.02%
2024/03/20	29	78.61	16	79.04	77.60	13	5,965	0.22%
2024/03/19	15	79.91	23.1	80.06	78.50	-8.1	6,188	-0.13%
2024/03/18	12	77.23	8	77.39	77.40	4	6,031	0.07%
2024/03/15	7	76.63	2	77.00	76.50	5	6,014	0.08%
2024/03/14	21	77.78	9	77.56	77.50	12	5,953	0.20%
2024/03/13	14	78.34	21	78.76	79.00	-7	5,829	-0.12%
2024/03/12	5.5	77.15	4	77.17	76.80	1.5	5,618	0.03%
2024/03/11	8	74.49	19	75.28	75.70	-11	5,522	-0.20%
2024/03/08	53	77.44	52	76.95	75.40	1	5,481	0.02%
2024/03/07	16.1	73.28	20	74.45	74.60	-3.9	5,104	-0.08%
2024/03/06	0	0.00	8	73.36	73.80	-8	5,033	-0.16%
2024/03/05	6	72.45	18	72.78	72.80	-12	5,049	-0.24%
2024/03/04	0	72.50	13.1	72.68	72.90	-13.1	5,058	-0.26%
2024/03/01	10	71.86	2	72.00	71.30	8	5,042	0.16%
2024/02/29	5.3	71.08	3	71.00	71.00	2.3	5,009	0.05%
2024/02/27	8	72.33	6	72.90	71.70	2	4,957	0.04%
2024/02/26	10	73.92	23	74.08	73.70	-13	4,901	-0.27%
2024/02/23	91.7	74.69	84	75.11	74.00	7.6	4,829	0.16%
2024/02/22	7	71.57	1	71.70	71.60	6	4,518	0.13%
2024/02/21	1	71.10	3	71.23	71.10	-2	4,489	-0.05%
2024/02/20	11	70.49	2	70.40	70.40	9	4,458	0.20%
2024/02/19	1.1	70.81	1	71.10	71.00	0.1	4,447	0.00%
2024/02/16	3	70.03	0	0.00	70.00	3	4,423	0.07%
2024/02/15	13.1	69.95	10	69.60	69.60	3.1	4,372	0.07%
2024/02/05	3	70.80	5	71.00	71.00	-2	4,309	-0.05%
2024/02/02	7	71.00	4	71.30	71.30	3	4,281	0.07%
2024/02/01	13	71.12	0	0.00	71.40	13	4,233	0.31%
2024/01/31	13	71.40	7	72.01	72.00	6	4,209	0.14%
2024/01/30	20	71.76	0	0.00	71.60	20	4,194	0.48%
2024/01/29	4	72.65	0	0.00	72.60	4	4,192	0.10%
2024/01/26	8	73.35	6	73.13	73.20	2	4,196	0.05%
2024/01/25	6.1	74.30	9	74.08	73.90	-2.9	4,201	-0.07%
2024/01/24	2.3	74.21	1	74.30	74.20	1.3	4,207	0.03%
2024/01/23	2	73.80	3	73.97	74.20	-1	4,222	-0.02%
2024/01/22	6	73.37	0	73.60	73.50	6	4,214	0.14%
2024/01/19	4	73.10	0	0.00	73.50	4	4,239	0.09%
2024/01/18	3	72.50	1	73.00	73.00	2	4,239	0.05%
2024/01/17	1	73.00	6	73.27	73.00	-5	4,229	-0.12%
2024/01/16	1	72.70	5	73.54	73.70	-4	4,199	-0.10%
2024/01/15	1.1	72.97	41	72.98	73.80	-39.9	4,196	-0.95%
2024/01/12	1	72.40	23	72.74	72.60	-22	4,185	-0.53%
2024/01/11	0	0.00	2	72.40	72.20	-2	4,165	-0.05%
2024/01/10	4	71.53	1	71.80	71.80	3	4,167	0.07%
2024/01/09	9.1	72.00	3	72.00	72.00	6.1	4,147	0.15%
2024/01/08	10.1	73.23	7	72.94	72.80	3.1	4,160	0.07%
2024/01/05	0	0.00	4	74.50	74.50	-4	4,113	-0.10%
2024/01/04	1	74.30	0	0.00	74.50	1	4,072	0.02%
2024/01/03	6	73.42	7	73.73	74.30	-1	4,021	-0.02%
2024/01/02	0	0.00	5	73.58	73.80	-5	3,963	-0.13%
2023/12/29	6	71.80	7	72.50	72.30	-1	3,895	-0.03%
2023/12/28	26	72.60	7	72.80	72.80	19	3,869	0.49%
2023/12/27	5	73.00	3	73.33	72.90	2	3,858	0.05%
2023/12/26	24.1	71.46	9	72.19	72.30	15.1	3,821	0.39%
2023/12/25	6	72.57	0	0.00	72.30	6	3,766	0.16%
2023/12/22	5	72.86	0	0.00	73.30	5	3,742	0.13%
2023/12/21	15	72.81	3	73.37	73.50	12	3,659	0.33%
2023/12/20	9.5	73.28	7.1	73.78	74.00	2.5	3,558	0.07%
2023/12/19	33.3	73.18	14.3	72.80	72.60	19	3,435	0.55%
2023/12/18	11	75.33	57	76.43	75.30	-46	3,301	-1.39%
2023/12/15	12	76.87	21	76.99	76.80	-9	3,202	-0.28%
2023/12/14	6	77.95	18	77.33	78.70	-12	3,039	-0.40%
2023/12/13	3	73.57	21.1	72.27	73.80	-18.1	2,631	-0.69%
2023/12/12	0	0.00	22.2	71.08	71.40	-22.2	2,569	-0.86%
2023/12/08	1.2	69.87	9	69.80	69.80	-7.8	2,584	-0.30%
2023/12/07	3.1	70.00	0	0.00	70.00	3.1	2,654	0.12%
2023/12/06	6	70.33	23	70.39	70.50	-17	2,698	-0.63%
2023/12/05	13	70.25	0	0.00	70.50	13	2,733	0.48%
2023/12/04	12.3	71.54	1	71.50	71.50	11.3	2,777	0.41%
2023/12/01	1	71.70	2	72.05	72.00	-1	2,966	-0.03%
2023/11/30	0	0.00	2	71.60	72.00	-2	2,960	-0.07%
2023/11/29	0.1	71.30	0	71.30	71.30	0	2,913	0.00%
2023/11/28	0	0.00	5	71.00	71.00	-5	2,910	-0.17%
2023/11/24	1	69.90	0	0.00	70.00	1	2,976	0.03%
2023/11/23	0	0.00	1	69.80	69.80	-1	2,981	-0.03%
2023/11/22	3.2	69.51	7	69.50	69.50	-3.8	3,024	-0.13%
2023/11/21	0	0.00	2	70.25	69.80	-2	3,055	-0.07%
2023/11/20	1	69.90	7	69.67	69.90	-6	3,062	-0.20%
2023/11/16	7	69.17	9	69.32	69.30	-2	3,088	-0.06%
2023/11/15	0	0.00	4	70.00	69.90	-4	3,118	-0.13%
2023/11/14	6	69.62	0	0.00	70.00	6	3,145	0.19%
2023/11/13	2	69.60	2	69.60	69.50	0	3,192	0.00%
2023/11/10	0	0.00	11	70.01	69.90	-11	3,216	-0.34%
2023/11/09	1	69.30	2	69.80	69.50	-1	3,229	-0.03%
2023/11/07	1	70.10	1	70.00	70.10	0	3,249	0.00%
2023/11/06	5.1	69.88	3	69.97	70.00	2.1	3,268	0.06%
2023/11/03	2	69.05	3	69.40	69.60	-1	3,329	-0.03%
2023/11/02	1	68.50	4	69.20	69.40	-3	3,346	-0.09%
2023/11/01	1	68.00	1	68.60	68.70	0	3,351	0.00%
2023/10/31	6.1	68.02	9	68.78	68.00	-2.9	3,369	-0.09%
2023/10/30	2	67.50	0	0.00	68.30	2	3,372	0.06%
2023/10/27	5.1	67.74	1	67.50	67.50	4.1	3,386	0.12%
2023/10/26	8.1	68.26	4.1	68.55	68.20	4	3,433	0.12%
2023/10/25	6	69.15	3.1	68.91	68.90	2.9	3,596	0.08%
2023/10/24	8	68.98	3	68.97	69.20	5	3,614	0.14%
2023/10/23	11.2	69.92	8	69.55	69.10	3.2	3,606	0.09%
2023/10/20	0	0.00	15	68.82	69.00	-15	3,584	-0.42%
2023/10/19	1	67.50	5	68.16	68.20	-4	3,574	-0.11%
2023/10/18	3	67.20	6	67.60	67.80	-3	3,586	-0.08%
2023/10/17	0	0.00	18	67.84	67.90	-18	3,588	-0.50%
2023/10/16	12.1	66.98	4	66.90	66.80	8.1	3,604	0.22%
2023/10/13	0	0.00	1	67.90	67.50	-1	3,598	-0.03%
2023/10/12	3.1	67.04	4.5	67.38	67.50	-1.4	3,641	-0.04%
2023/10/11	9.3	67.22	7	66.93	66.80	2.3	3,656	0.06%
2023/10/06	16	68.18	5	68.10	68.10	11	3,672	0.30%
2023/10/04	0.1	68.08	2	68.30	68.20	-1.9	3,715	-0.05%
2023/10/03	0	68.80	0	0.00	68.80	0	3,730	0.00%
2023/10/02	1.1	68.52	3	69.00	68.70	-1.9	3,742	-0.05%
2023/09/28	0.2	68.23	8	68.34	68.20	-7.8	3,757	-0.21%
2023/09/27	0.1	68.00	5	67.96	67.90	-4.9	3,786	-0.13%
2023/09/26	0	68.10	6	68.10	68.10	-6	3,797	-0.16%
2023/09/25	2.1	68.60	2	68.40	68.50	0.1	3,791	0.00%
2023/09/22	1	67.50	3.1	68.46	68.50	-2.1	3,771	-0.06%
2023/09/21	6	68.02	2	67.90	67.90	4	3,752	0.11%
2023/09/20	23	69.58	9	69.50	69.00	14	3,746	0.37%
2023/09/19	9	71.34	0	0.00	71.00	9	3,677	0.24%
2023/09/18	0	0.00	14	71.81	71.30	-14	3,642	-0.38%
2023/09/15	31	71.54	34	71.46	71.30	-3	3,624	-0.08%
2023/09/14	1	71.40	1	71.00	71.00	0	3,558	0.00%
2023/09/13	23	71.41	5	71.46	71.20	18	3,548	0.51%
2023/09/12	2	71.65	7	71.89	71.50	-5	3,585	-0.14%
2023/09/11	1	70.30	18	70.93	70.90	-17	3,580	-0.47%
2023/09/08	15	70.81	13	71.06	70.90	2	3,587	0.06%
2023/09/07	13	71.64	1.3	72.16	71.50	11.7	3,566	0.33%
2023/09/06	23	71.24	20	71.97	72.00	3	3,501	0.09%
2023/09/05	3	69.77	2	69.95	70.10	1	3,326	0.03%
2023/09/04	2	68.75	3.1	69.59	69.80	-1.1	3,351	-0.03%
2023/09/01	10.2	69.37	14	69.46	69.20	-3.8	3,398	-0.11%
2023/08/31	27	69.87	30	69.77	69.80	-3	3,404	-0.09%
2023/08/30	12	68.78	1	68.90	69.00	11	3,317	0.33%
2023/08/29	1	68.41	8	68.64	69.00	-7	3,368	-0.21%
2023/08/28	14	68.94	23	69.24	68.90	-9	3,370	-0.27%
2023/08/25	5	67.80	7	68.03	68.20	-2	3,328	-0.06%
2023/08/24	2	66.90	0	0.00	67.20	2	3,303	0.06%
2023/08/23	3	66.30	0	0.00	66.80	3	3,304	0.09%
2023/08/22	3	66.27	10	66.70	66.30	-7	3,310	-0.21%
2023/08/21	42	67.11	12	66.73	66.70	30	3,297	0.91%
2023/08/18	5	68.28	2	68.45	67.80	3	3,237	0.09%
2023/08/17	15	68.17	16.1	68.78	68.70	-1.1	3,200	-0.03%
2023/08/16	23	67.89	17	68.29	68.00	6	3,166	0.19%
2023/08/15	0	0.00	1	67.25	67.00	-1	3,164	-0.03%
2023/08/14	1	67.60	2.3	66.90	67.00	-1.3	3,157	-0.04%
2023/08/11	0	0.00	1	68.00	67.80	-1	3,153	-0.03%
2023/08/10	5	66.56	28	67.35	67.40	-23	3,169	-0.73%
2023/08/09	23.1	67.00	4	66.90	67.00	19.1	3,141	0.61%
2023/08/07	8	68.58	0	0.00	68.70	8	3,077	0.26%
2023/08/04	1	67.90	1	68.10	68.40	0	3,076	0.00%
2023/08/02	0	67.60	0	0.00	67.40	0	3,072	0.00%
2023/08/01	1	68.40	3	67.77	68.20	-2	3,055	-0.06%
2023/07/31	17	69.76	9	69.52	69.40	8	3,017	0.27%
2023/07/28	24	69.38	24	69.42	69.40	0	2,937	0.00%
2023/07/27	0	0.00	6	67.13	67.40	-6	2,771	-0.22%
2023/07/26	0	0.00	2.5	65.96	66.40	-2.5	2,769	-0.09%
2023/07/25	2	66.20	2	65.95	66.10	0	2,856	0.00%
2023/07/24	4	66.50	0	0.00	66.30	4	2,877	0.14%
2023/07/21	2	66.20	4	66.20	66.70	-2	2,898	-0.07%
2023/07/20	1	66.70	0	0.00	66.70	1	2,958	0.03%
2023/07/19	6	66.59	1	67.00	66.70	5	2,996	0.17%
2023/07/18	6	66.32	1	66.50	66.80	5	3,007	0.17%
2023/07/17	0	0.00	5	66.28	66.50	-5	2,986	-0.17%
2023/07/14	0	0.00	5	65.50	65.30	-5	2,957	-0.17%
2023/07/13	4	65.58	29	64.94	64.90	-25	3,022	-0.83%
2023/07/12	1	64.10	2	64.10	64.40	-1	2,983	-0.03%
2023/07/10	5	63.90	0	0.00	63.30	5	2,979	0.17%
2023/07/06	2	63.70	1	63.90	63.80	1	3,002	0.03%
2023/07/05	6	63.70	10	63.70	63.60	-4	3,024	-0.13%
2023/07/04	13	63.35	1	63.60	62.90	12	3,006	0.40%
2023/07/03	1	63.60	5	63.40	63.30	-4	2,997	-0.13%
2023/06/30	5	63.00	2	63.05	63.10	3	3,030	0.10%
2023/06/29	0.2	63.10	1	63.00	62.80	-0.8	3,062	-0.03%
2023/06/28	2	63.00	0	0.00	63.00	2	3,124	0.06%
2023/06/27	0	62.70	4	62.85	62.90	-4	3,105	-0.13%
2023/06/26	0	62.70	0	0.00	62.30	0	3,109	0.00%
2023/06/21	1	63.00	1.1	63.02	63.00	-0.1	3,110	0.00%
2023/06/20	0.1	63.02	2.1	62.63	62.70	-2	3,121	-0.06%
2023/06/19	5	64.42	2	64.30	64.20	3	3,057	0.10%
2023/06/16	5.3	64.82	0	0.00	64.90	5.3	3,031	0.18%
2023/06/15	4	69.45	21.3	69.50	69.60	-17.3	2,945	-0.59%
2023/06/14	3.9	69.74	7.9	69.84	69.60	-4	2,870	-0.14%
2023/06/13	5	69.86	1	69.90	69.80	4	2,824	0.14%
2023/06/12	1	69.31	8	69.50	69.80	-7	2,812	-0.25%
2023/06/09	1	69.80	0	0.00	69.90	1	2,799	0.04%
2023/06/08	1.1	69.60	1	69.80	69.70	0.1	2,794	0.00%
2023/06/07	0	0.00	1	69.80	69.50	-1	2,785	-0.04%
2023/06/06	3	68.93	9	69.27	69.40	-6	2,817	-0.21%
2023/06/05	3	68.57	2	68.40	68.60	1	2,817	0.04%
2023/06/02	17	68.00	11	68.02	67.60	6	2,843	0.21%
2023/05/31	0	0.00	4	67.03	67.00	-4	2,905	-0.14%
2023/05/30	1.5	67.27	0	0.00	66.90	1.5	2,950	0.05%
2023/05/29	5	67.24	0	0.00	67.10	5	3,052	0.16%
2023/05/26	6	67.08	1.1	67.01	66.80	5	3,078	0.16%
2023/05/23	6	66.00	0	0.00	66.00	6	3,188	0.19%
2023/05/22	0.2	65.80	1	65.90	66.00	-0.8	3,186	-0.02%
2023/05/19	3	65.30	0	0.00	65.40	3	3,184	0.09%
2023/05/18	10	65.70	1	65.70	65.70	9	3,157	0.29%
2023/05/17	2	65.00	10	65.50	65.10	-8	3,162	-0.25%
2023/05/16	13	64.32	0	0.00	64.30	13	3,144	0.41%
2023/05/15	1	64.80	0	0.00	64.70	1	3,120	0.03%
2023/05/11	0.3	64.67	0	0.00	64.70	0.3	3,126	0.01%
2023/05/10	0.2	65.13	1	64.90	65.00	-0.8	3,166	-0.02%
2023/05/09	2.3	65.64	0	0.00	65.30	2.3	3,156	0.07%
2023/05/08	2.3	66.17	5	66.40	66.00	-2.7	3,139	-0.09%
2023/05/04	0	0.00	5	65.90	65.80	-5	3,260	-0.15%
2023/05/03	0	65.40	1	65.30	65.50	-1	3,288	-0.03%
2023/05/02	8.4	65.31	3	65.33	65.30	5.4	3,278	0.16%
2023/04/28	7.1	65.95	1	66.90	65.90	6.1	3,254	0.19%
2023/04/27	1	66.30	0	0.00	67.30	1	3,154	0.03%
2023/04/26	0	0.00	1	66.02	66.70	-1	3,108	-0.03%
2023/04/25	2	66.05	1	66.10	66.30	1	3,082	0.03%
2023/04/24	0	67.00	0	0.00	67.50	0	3,024	0.00%
2023/04/21	5.1	67.10	0.1	67.00	67.00	5	3,016	0.17%
2023/04/20	1	67.50	0	0.00	67.50	1	2,976	0.03%
2023/04/19	1	67.70	0	0.00	67.50	1	2,989	0.03%
2023/04/18	5	67.96	1	68.30	67.90	4	2,960	0.14%
2023/04/14	1	69.30	0	0.00	69.50	1	2,845	0.04%
2023/04/13	2	69.30	0	0.00	69.30	2	2,843	0.07%
2023/04/12	0	0.00	3	69.40	69.30	-3	2,824	-0.11%
2023/04/11	0	0.00	3	68.30	68.70	-3	2,790	-0.11%
2023/04/10	8.1	67.85	0	0.00	67.50	8.1	2,756	0.29%
2023/04/07	1.1	69.40	0	0.00	69.10	1.1	2,711	0.04%
2023/04/06	1	69.10	1	69.80	69.90	0	2,677	0.00%
2023/03/31	0	0.00	1	69.80	69.30	-1	2,644	-0.04%
2023/03/30	1	69.10	1	69.10	68.90	0	2,608	0.00%
2023/03/29	7	68.63	1	68.70	68.40	6	2,575	0.23%
2023/03/28	10	70.10	0	0.00	70.00	10	2,525	0.40%
2023/03/27	1	70.60	3	70.60	70.60	-2	2,549	-0.08%
2023/03/24	12	70.65	10	70.30	70.30	2	2,552	0.08%
2023/03/23	2	71.00	4	71.08	71.00	-2	2,533	-0.08%
2023/03/22	0	70.80	0	0.00	70.50	0	2,490	0.00%
2023/03/20	0	0.00	3	70.50	70.40	-3	2,441	-0.12%
2023/03/17	10	69.80	5	70.02	70.00	5	2,425	0.21%
2023/03/16	3	69.30	4	68.83	68.80	-1	2,407	-0.04%
2023/03/15	7	69.21	3	69.70	68.80	4	2,400	0.17%
2023/03/14	0.2	69.80	0	0.00	69.20	0.2	2,382	0.01%
2023/03/13	1.1	69.09	27	69.87	70.30	-25.9	2,356	-1.10%
2023/03/10	20	70.50	3	70.50	70.10	17	2,326	0.73%
2023/03/09	1	71.10	47	70.88	70.90	-46	2,292	-2.01%
2023/03/08	4	69.78	1	69.90	70.40	3	2,200	0.14%
2023/03/07	32	69.65	7.1	70.19	70.50	25	2,158	1.16%
2023/03/06	6	70.15	12.1	70.15	70.20	-6.1	2,104	-0.29%
2023/03/03	5	68.78	5	68.96	69.00	0	2,012	0.00%
2023/03/02	9.1	68.66	4	68.70	69.00	5.1	1,967	0.26%
2023/03/01	0	68.00	4	68.77	69.00	-4	1,912	-0.21%
2023/02/24	7	67.19	6	67.17	67.30	1	1,805	0.06%
2023/02/23	5	67.04	9.1	67.09	67.10	-4.1	1,761	-0.23%
2023/02/22	0	0.00	3	65.97	66.00	-3	1,712	-0.18%
2023/02/21	5	64.94	0	0.00	65.30	5	1,673	0.30%
2023/02/20	0	0.00	6	64.30	64.50	-6	1,736	-0.35%
2023/02/17	4	63.90	0	63.90	63.90	4	1,753	0.23%
2023/02/16	0	0.00	10	64.39	64.30	-10	1,759	-0.57%
2023/02/15	0	0.00	1	64.80	64.40	-1	1,796	-0.06%
2023/02/14	0	0.00	1	63.60	64.40	-1	1,806	-0.06%
2023/02/13	3	63.10	0	0.00	63.30	3	1,847	0.16%
2023/02/10	7	63.90	1	63.90	64.00	6	1,853	0.32%
2023/02/09	0	0.00	1	64.70	63.70	-1	1,877	-0.05%
2023/02/08	1	64.00	16	63.88	64.30	-15	1,849	-0.81%
2023/02/07	3	63.30	6	63.55	63.40	-3	1,778	-0.17%
2023/02/06	7	62.99	1	63.20	63.40	6	1,766	0.34%
2023/02/03	6	63.00	23	63.13	63.30	-17	1,753	-0.97%
2023/02/02	2	61.85	16.2	62.01	61.80	-14.2	1,701	-0.83%
2023/02/01	1	58.95	9	60.47	60.50	-8	1,692	-0.47%
2023/01/31	6	60.57	0	0.00	60.50	6	1,668	0.36%
2023/01/30	0	0.00	10	60.63	60.80	-10	1,652	-0.61%
2023/01/16	5	60.30	0	0.00	60.40	5	1,661	0.30%
2023/01/13	12	60.99	9	60.82	60.90	3	1,674	0.18%
2023/01/12	5	60.80	28	60.86	61.00	-23	1,670	-1.38%
2023/01/11	19	60.20	4	60.60	60.60	15	1,673	0.90%
2023/01/09	5	59.28	0	0.00	59.60	5	1,684	0.30%
2023/01/03	0	58.30	19	58.70	59.00	-19	1,732	-1.10%
2022/12/30	2	59.10	2	59.50	57.40	0	1,723	0.00%
2022/12/29	1	59.30	2	59.40	58.90	-1	1,700	-0.06%
2022/12/28	5	58.76	0	0.00	58.90	5	1,698	0.29%
2022/12/27	0	0.00	1	59.00	59.00	-1	1,690	-0.06%
2022/12/22	0	0.00	1	58.40	58.30	-1	1,737	-0.06%
2022/12/21	5	57.90	1	57.90	57.70	4	1,749	0.23%
2022/12/20	2.1	58.78	0	0.00	58.00	2.1	1,750	0.12%
2022/12/16	4	58.60	2	59.35	59.40	2	1,746	0.11%
2022/12/15	2	59.30	1	59.30	59.10	1	1,735	0.06%
2022/12/14	5	58.92	0	0.00	59.00	5	1,741	0.29%
2022/12/13	0	0.00	24	58.70	58.50	-24	1,766	-1.36%
2022/12/12	6	59.00	0	0.00	58.70	6	1,829	0.33%
2022/12/08	3	58.60	0	0.00	59.00	3	1,874	0.16%
2022/12/07	9	58.69	1	58.50	58.50	8	1,892	0.42%
2022/12/05	6.2	59.36	0	0.00	59.20	6.2	1,899	0.33%
2022/12/02	0	0.00	1	59.60	59.40	-1	1,936	-0.05%
2022/12/01	6	58.80	0	0.00	58.90	6	1,927	0.31%
2022/11/30	1	58.20	0	58.10	58.20	1	1,932	0.05%
2022/11/29	0	0.00	1	57.80	57.80	-1	1,930	-0.05%
2022/11/28	0	58.20	0	0.00	57.70	0	1,936	0.00%
2022/11/25	0.1	58.70	0	0.00	58.00	0.1	1,946	0.00%
2022/11/22	0	0.00	3	58.63	58.80	-3	1,961	-0.15%
2022/11/21	2	58.40	0	0.00	58.30	2	1,971	0.10%
2022/11/18	0	0.00	0	58.70	58.90	0	1,973	0.00%
2022/11/17	6	58.88	0	0.00	59.30	6	1,982	0.30%
2022/11/16	1	59.40	1.5	58.98	59.50	-0.5	1,979	-0.03%
2022/11/15	1	58.10	1.1	58.20	58.20	-0.1	1,910	-0.01%
2022/11/14	0	0.00	8	57.69	57.70	-8	1,904	-0.42%
2022/11/11	2	57.95	1	57.40	57.50	1	1,891	0.05%
2022/11/09	1	57.10	3	56.93	57.20	-2	1,877	-0.11%
2022/11/08	2	56.30	2	56.00	55.70	0	1,849	0.00%
2022/11/07	5	56.00	0	0.00	56.20	5	1,884	0.27%
2022/11/02	0	0.00	2	54.65	54.80	-2	1,931	-0.10%
2022/10/31	2	53.90	12	53.93	54.40	-10	1,998	-0.50%
2022/10/28	8.6	53.17	9	52.73	52.60	-0.4	1,993	-0.02%
2022/10/27	0	0.00	11	53.46	53.90	-11	1,971	-0.56%
2022/10/25	10	53.00	0	0.00	52.80	10	2,055	0.49%
2022/10/24	1.1	54.21	11	53.82	53.60	-9.9	2,059	-0.48%
2022/10/21	1	54.00	10	54.00	53.30	-9	2,057	-0.44%
2022/10/20	0	0.00	2	53.10	53.30	-2	2,086	-0.10%
2022/10/19	16	53.27	0	0.00	53.10	16	2,109	0.76%
2022/10/18	1	52.30	1	53.40	53.70	0	2,116	0.00%
2022/10/12	0	50.00	0	0.00	50.40	0	2,485	0.00%
2022/10/06	0	51.70	0	0.00	52.00	0	2,641	0.00%
2022/10/05	0.2	52.40	8	52.04	51.90	-7.8	2,695	-0.29%
2022/10/03	2.1	49.91	0	50.20	50.40	2	2,753	0.07%
2022/09/29	2	50.40	2	52.00	51.30	0	2,848	0.00%
2022/09/27	1	51.50	0	0.00	51.10	1	2,891	0.03%
2022/09/23	3	52.43	0	0.00	52.70	3	2,939	0.10%
2022/09/22	1	53.00	0	0.00	53.20	1	2,997	0.03%
2022/09/21	1	53.60	0	0.00	53.50	1	3,019	0.03%
2022/09/19	1	53.80	0	0.00	53.90	1	3,051	0.03%
2022/09/16	0	55.50	0	0.00	54.90	0	3,033	0.00%
2022/09/14	1	55.70	0	0.00	55.60	1	3,106	0.03%
2022/09/13	1	56.20	0	0.00	56.20	1	3,116	0.03%
2022/09/12	0	0.00	0.2	56.30	56.40	-0.2	3,150	-0.01%
2022/09/08	1	56.60	0	0.00	56.80	1	3,244	0.03%
2022/09/07	0.2	54.70	0	0.00	54.50	0.2	3,246	0.01%
2022/09/06	2	55.00	2	55.25	55.10	0	3,244	0.00%
2022/09/05	1	55.80	0	0.00	55.60	1	3,238	0.03%
2022/09/02	2	56.20	0	0.00	56.20	2	3,258	0.06%
2022/09/01	0	0.00	3	56.60	56.60	-3	3,253	-0.09%
2022/08/31	0	0.00	0	57.00	57.10	0	3,251	0.00%
2022/08/30	1	56.90	0	0.00	56.90	1	3,266	0.03%
2022/08/29	2.3	56.61	3.1	56.84	56.80	-0.7	3,287	-0.02%
2022/08/25	0	0.00	10	57.18	57.20	-10	3,293	-0.30%
2022/08/23	0.1	56.60	0	0.00	56.50	0.1	3,308	0.00%
2022/08/22	0	0.00	2	57.20	57.00	-2	3,307	-0.06%
2022/08/19	1	57.00	1	57.20	57.30	0	3,297	0.00%
2022/08/17	1	57.00	1	56.90	56.70	0	3,312	0.00%
2022/08/16	2	56.60	0	0.00	56.50	2	3,288	0.06%
2022/08/15	2	56.80	0	0.00	56.60	2	3,266	0.06%
2022/08/12	0	0.00	5	56.06	56.20	-5	3,247	-0.15%
2022/08/11	3	55.40	0	0.00	55.40	3	3,211	0.09%
2022/08/10	6	55.32	0	0.00	55.10	6	3,237	0.19%
2022/08/08	3	54.67	1	54.40	55.70	2	3,223	0.06%
2022/08/05	0	0.00	2	55.45	55.30	-2	3,182	-0.06%
2022/08/03	1	54.20	0	54.50	54.40	1	3,149	0.03%
2022/08/02	0	0.00	1	54.70	54.50	-1	3,149	-0.03%
2022/08/01	1	55.70	0	0.00	55.60	1	3,115	0.03%
2022/07/29	0	0.00	1	54.60	54.70	-1	3,092	-0.03%
2022/07/28	3	54.27	0	0.00	54.10	3	3,111	0.10%
2022/07/27	2	54.20	0	0.00	54.10	2	3,122	0.06%
2022/07/26	0	0.00	13	54.50	54.30	-13	3,109	-0.42%
2022/07/25	1	55.30	1	55.20	55.40	0	3,111	0.00%
2022/07/22	0.5	54.80	0	0.00	55.80	0.5	3,117	0.02%
2022/07/21	2	54.40	0	0.00	55.20	2	3,108	0.06%
2022/07/20	4	54.60	20.1	54.60	54.90	-16.1	3,053	-0.53%
2022/07/19	5	59.54	5.7	59.65	59.90	-0.7	2,925	-0.02%
2022/07/18	2	59.10	3	58.70	59.80	-1	2,812	-0.04%
2022/07/15	1	57.30	3	57.20	57.60	-2	2,749	-0.07%
2022/07/14	8	55.54	0	0.00	56.00	8	2,729	0.29%
2022/07/13	3.1	55.64	0	0.00	55.20	3.1	2,705	0.11%
2022/07/12	3	55.33	1.4	55.51	55.20	1.6	2,735	0.06%
2022/07/08	6	56.68	1	57.10	57.60	5	2,699	0.19%
2022/07/07	4	55.45	5	55.20	56.00	-1	2,654	-0.04%
2022/07/06	5.7	55.60	0.3	55.80	54.60	5.4	2,617	0.21%
2022/07/05	2.3	56.92	0	0.00	57.00	2.3	2,616	0.09%
2022/07/04	3	56.73	1	56.70	56.60	2	2,620	0.08%
2022/07/01	4.2	58.12	2	58.15	57.50	2.2	2,655	0.08%
2022/06/30	12	60.09	76	59.43	59.30	-64	2,660	-2.40%
2022/06/29	3	62.00	5	62.80	61.80	-2	2,613	-0.08%
2022/06/28	8.1	63.57	0	0.00	63.30	8.1	2,601	0.31%
2022/06/27	6	64.80	0	0.00	64.60	6	2,607	0.23%
2022/06/24	7	64.36	0	0.00	64.20	7	2,609	0.27%
2022/06/23	3.1	63.85	0	0.00	64.40	3.1	2,603	0.12%
2022/06/22	3.3	65.29	3	65.73	64.80	0.3	2,584	0.01%
2022/06/21	1	66.60	0	0.00	66.70	1	2,545	0.04%
2022/06/20	8	66.30	2	66.05	66.00	6	2,607	0.23%
2022/06/17	6	66.32	1	67.50	68.30	5	2,609	0.19%
2022/06/16	18.2	67.87	1	68.10	67.50	17.2	2,543	0.68%
2022/06/15	3	68.07	0	0.00	68.00	3	2,556	0.12%
2022/06/14	0.1	68.30	2	67.95	68.40	-1.9	2,600	-0.07%
2022/06/09	1	69.70	6	69.68	69.70	-5	2,752	-0.18%
2022/06/08	10	69.96	11	70.13	69.80	-1	2,781	-0.04%
2022/06/07	0	0.00	11	69.90	70.10	-11	3,013	-0.37%
2022/06/06	7.7	69.51	16	69.69	69.60	-8.3	3,113	-0.27%
2022/06/02	1	69.60	5	69.68	69.50	-4	3,173	-0.13%
2022/06/01	1.2	69.52	2	69.65	69.50	-0.8	3,312	-0.02%
2022/05/30	11.1	68.86	18	68.98	69.10	-6.9	3,610	-0.19%
2022/05/27	4.2	68.48	4.2	68.49	68.30	0	3,696	0.00%
2022/05/26	3	68.00	2	68.40	67.80	1	3,956	0.03%
2022/05/25	0	0.00	2	68.50	68.40	-2	4,078	-0.05%
2022/05/24	2	68.90	8	68.38	68.20	-6	4,161	-0.14%
2022/05/23	1	69.10	0	0.00	68.60	1	4,170	0.02%
2022/05/20	7	69.10	0	0.00	69.20	7	4,213	0.17%
2022/05/19	2	68.60	2	68.70	69.10	0	4,244	0.00%
2022/05/18	13	69.48	20.3	69.47	69.60	-7.3	4,247	-0.17%
2022/05/17	0	0.00	9	68.59	69.10	-9	4,244	-0.21%
2022/05/13	3	67.43	2	67.60	67.60	1	4,270	0.02%
2022/05/12	4	67.70	2.1	67.86	66.80	1.9	4,328	0.04%
2022/05/11	0	0.00	10	67.85	68.00	-10	4,348	-0.23%
2022/05/10	2.1	67.78	0	0.00	68.20	2.1	4,398	0.05%
2022/05/09	2	67.90	2	67.90	67.50	0	4,427	0.00%
2022/05/06	2	68.30	6	67.80	68.30	-4	4,459	-0.09%
2022/05/05	1	67.90	6	67.73	68.10	-5	4,489	-0.11%
2022/05/04	8	67.46	0	0.00	67.40	8	4,506	0.18%
2022/05/03	8	67.34	0	0.00	67.30	8	4,581	0.18%
2022/04/29	4	67.70	0	0.00	67.10	4	4,652	0.09%
2022/04/28	2	67.70	0.5	67.62	67.50	1.5	4,708	0.03%
2022/04/27	9.1	65.82	3	65.93	66.20	6.1	4,755	0.13%
2022/04/26	1	67.00	0	0.00	67.10	1	4,793	0.02%
2022/04/25	7.5	67.53	6	67.73	67.50	1.5	4,996	0.03%
2022/04/22	12	68.60	2	68.50	68.90	10	5,101	0.20%
2022/04/21	2	68.70	0	0.00	68.70	2	5,231	0.04%
2022/04/20	2.2	68.42	0	0.00	68.40	2.2	5,576	0.04%
2022/04/19	0	0.00	2	68.60	68.60	-2	5,707	-0.04%
2022/04/18	7	68.59	24.3	68.75	68.70	-17.3	5,891	-0.29%
2022/04/14	1	67.00	0	0.00	66.90	1	5,940	0.02%
2022/04/13	3	66.80	0	0.00	67.00	3	5,980	0.05%
2022/04/12	5.1	66.60	0	0.00	66.40	5.1	6,020	0.08%
2022/04/11	0.5	66.72	1	66.50	66.50	-0.5	6,035	-0.01%
2022/04/08	14	67.14	0	0.00	67.50	14	6,020	0.23%
2022/04/07	10	67.79	3	67.50	67.20	7	6,010	0.12%
2022/04/06	1.3	68.56	0	0.00	68.60	1.3	5,998	0.02%
2022/04/01	1	69.00	0	0.00	69.40	1	5,996	0.02%
2022/03/31	11.5	69.19	0	0.00	69.10	11.5	6,024	0.19%
2022/03/30	9.1	69.61	2.4	69.75	69.40	6.8	6,038	0.11%
2022/03/29	2	69.80	0.3	69.73	69.70	1.7	6,019	0.03%
2022/03/28	4	69.73	1	69.70	70.10	3	6,014	0.05%
2022/03/25	16	70.92	1	71.00	70.60	15	6,012	0.25%
2022/03/23	23	71.67	4	71.40	71.20	19	6,099	0.31%
2022/03/22	5	71.68	4	71.68	71.90	1	6,060	0.02%
2022/03/21	1	71.50	1	71.40	71.30	0	6,057	0.00%
2022/03/18	5.6	71.26	6	71.17	71.80	-0.4	6,091	-0.01%
2022/03/17	2	70.80	34.2	70.42	70.90	-32.2	6,092	-0.53%
2022/03/16	9.4	69.02	1	69.50	69.10	8.4	6,106	0.14%
2022/03/15	1.1	69.47	7	69.83	69.50	-5.9	6,110	-0.10%
2022/03/14	5	70.94	5	71.34	71.00	0	6,116	0.00%
2022/03/11	6	71.07	4	71.05	71.30	2	6,124	0.03%
2022/03/10	29	72.21	33	71.41	71.20	-4	6,140	-0.07%
2022/03/09	0.4	71.80	6.1	70.47	71.60	-5.7	5,957	-0.10%
2022/03/08	12	68.72	10	68.90	68.90	2	5,926	0.03%
2022/03/07	9.6	69.50	11	68.85	69.10	-1.4	5,954	-0.02%
2022/03/04	7.1	71.43	3	71.80	71.10	4.1	5,901	0.07%
2022/03/03	13	72.73	66	72.59	72.60	-53	5,821	-0.91%
2022/03/02	9	70.67	5	70.80	70.90	4	5,710	0.07%
2022/03/01	98	71.22	22.9	71.08	71.00	75.1	5,644	1.33%
2022/02/25	3	68.10	10.1	68.84	68.90	-7.1	5,436	-0.13%
2022/02/24	16.4	67.20	3	66.60	66.80	13.4	5,384	0.25%
2022/02/23	0	0.00	1	68.80	68.70	-1	5,384	-0.02%
2022/02/22	15	68.31	2	68.85	68.30	13	5,427	0.24%
2022/02/21	0	0.00	7	69.34	69.50	-7	5,524	-0.13%
2022/02/18	7	68.50	0	0.00	68.90	7	5,625	0.12%
2022/02/17	18	68.48	0	0.00	68.80	18	5,766	0.31%
2022/02/16	2	68.25	2	68.25	68.00	0	5,908	0.00%
2022/02/15	2	68.05	0	0.00	67.90	2	5,989	0.03%
2022/02/14	1	67.82	1	68.30	68.10	0	6,058	0.00%
2022/02/11	2.2	69.31	1	69.10	69.30	1.2	6,065	0.02%
2022/02/10	3.1	69.63	6	69.80	69.70	-2.9	6,133	-0.05%
2022/02/09	3	69.00	1	69.10	69.00	2	6,181	0.03%
2022/02/08	0	0.00	31	68.52	68.90	-31	6,192	-0.50%
2022/02/07	1.6	67.59	170	67.80	67.80	-168.4	6,251	-2.69%	大賣/鉅額交易
2022/01/26	2.1	68.20	2.1	68.45	67.90	0	6,270	0.00%
2022/01/25	0	0.00	1	68.50	68.00	-1	6,349	-0.02%
2022/01/24	10	67.92	9	68.26	68.70	1	6,324	0.02%
2022/01/21	4	69.03	10.2	69.12	69.00	-6.2	6,414	-0.10%
2022/01/20	1	69.70	12	69.53	70.00	-11	6,570	-0.17%
2022/01/19	1.2	70.23	1	69.50	69.10	0.2	6,547	0.00%
2022/01/18	8	70.09	20	71.08	70.00	-12	6,512	-0.18%
2022/01/17	2	69.55	6	69.58	69.80	-4	6,332	-0.06%
2022/01/14	5.1	67.80	3.2	67.78	68.20	1.9	6,251	0.03%
2022/01/13	22	68.50	45	69.08	69.00	-23	6,178	-0.37%
2022/01/12	9	67.92	3	67.97	68.00	6	5,884	0.10%
2022/01/11	8	68.06	28	67.80	67.90	-20	5,789	-0.35%
2022/01/10	1	65.90	11	67.00	67.20	-10	5,604	-0.18%
2022/01/07	0	0.00	0.2	66.50	66.40	-0.2	5,575	0.00%
2022/01/06	1	66.01	1	66.90	66.90	0	5,563	0.00%
2022/01/05	2.2	66.33	5	66.50	66.50	-2.8	5,612	-0.05%
2022/01/04	0	0.00	1	66.50	66.50	-1	5,711	-0.02%
2022/01/03	4.1	67.08	12	67.20	66.80	-7.9	5,891	-0.13%
2021/12/30	1	66.51	4	66.93	66.70	-3	5,912	-0.05%
2021/12/29	3	66.83	0	0.00	66.40	3	5,926	0.05%
2021/12/28	5	67.14	4	67.48	66.90	1	5,968	0.02%
2021/12/27	1	66.90	6	66.98	67.10	-5	6,008	-0.08%
2021/12/24	2	66.10	0	0.00	66.10	2	6,032	0.03%
2021/12/23	2	65.80	1	66.00	66.00	1	6,077	0.02%
2021/12/22	0	0.00	4	65.45	65.50	-4	6,209	-0.06%
2021/12/21	3	65.03	0	0.00	65.40	3	6,223	0.05%
2021/12/20	4.1	64.93	0	0.00	64.90	4.1	6,219	0.07%
2021/12/17	17	64.98	0.1	65.30	65.10	16.9	6,237	0.27%
2021/12/16	4	66.23	1	66.00	66.30	3	6,179	0.05%
2021/12/15	9	65.38	5	65.60	65.30	4	6,181	0.06%
2021/12/14	6	65.88	0	0.00	65.70	6	6,194	0.10%
2021/12/13	8	66.64	4	66.85	66.70	4	6,159	0.06%
2021/12/10	0	0.00	11	66.40	66.90	-11	6,196	-0.18%
2021/12/09	5	66.34	29	66.30	66.30	-24	6,246	-0.38%
2021/12/08	5.2	67.14	0	0.00	66.80	5.2	6,222	0.08%
2021/12/07	12	67.21	8	67.58	67.10	4	6,240	0.06%
2021/12/06	1	67.10	33	67.62	67.50	-32	6,299	-0.51%
2021/12/03	8.1	67.64	0	0.00	67.60	8.1	6,489	0.13%
2021/12/02	11	67.60	25	67.81	67.80	-14	6,877	-0.20%
2021/12/01	4.1	67.56	6	67.93	67.90	-1.9	8,230	-0.02%
2021/11/30	21	67.17	6	67.45	67.00	15	8,300	0.18%
2021/11/29	1	66.20	3.2	65.80	66.60	-2.2	8,409	-0.03%
2021/11/26	57	66.33	56	66.29	66.20	1	8,647	0.01%
2021/11/25	1.1	67.87	0	0.00	67.20	1.1	8,665	0.01%
2021/11/24	57	67.06	8	67.01	67.30	49	8,766	0.56%
2021/11/23	16	68.12	3	67.60	67.60	13	8,957	0.15%
2021/11/22	4	68.50	12	68.13	68.30	-8	8,989	-0.09%
2021/11/19	2	67.30	7	67.39	67.30	-5	9,026	-0.06%
2021/11/18	4	67.13	0.5	67.78	67.20	3.5	9,051	0.04%
2021/11/17	20	66.51	8	66.89	66.90	12	8,947	0.13%
2021/11/16	26.3	67.20	5	67.20	66.80	21.3	8,857	0.24%
2021/11/15	5	67.80	17.1	67.78	68.20	-12.1	8,763	-0.14%
2021/11/12	12	66.59	16.1	66.64	66.70	-4.1	8,674	-0.05%
2021/11/11	8.5	64.90	1	65.60	64.90	7.5	8,625	0.09%
2021/11/10	0	0.00	14	65.98	66.00	-14	8,639	-0.16%
2021/11/09	8	66.23	1	66.80	66.00	7	8,759	0.08%
2021/11/08	3.3	65.85	8	65.93	65.90	-4.7	8,730	-0.05%
2021/11/05	3	65.40	12	65.22	65.80	-9	8,761	-0.10%
2021/11/04	4	65.33	11	65.52	65.20	-7	8,919	-0.08%
2021/11/03	2	64.60	18.2	65.08	65.20	-16.2	9,095	-0.18%
2021/11/02	6.4	64.77	2	65.60	63.60	4.4	9,371	0.05%
2021/11/01	1	65.11	1	65.10	65.10	0	9,820	0.00%
2021/10/29	30	64.61	2	64.55	64.30	28	10,157	0.28%
2021/10/28	26.3	65.24	5	65.18	65.20	21.3	10,080	0.21%
2021/10/27	0	0.00	12	63.73	64.50	-12	9,998	-0.12%
2021/10/26	4	63.35	0	0.00	63.20	4	10,238	0.04%
2021/10/25	5	62.74	0	0.00	63.10	5	10,223	0.05%
2021/10/22	4	62.27	4	62.45	63.40	0	10,272	0.00%
2021/10/21	9	62.17	1	62.60	62.00	8	10,391	0.08%
2021/10/20	6	63.10	3	63.10	62.50	3	10,371	0.03%
2021/10/19	0	0.00	2	62.70	62.60	-2	10,431	-0.02%
2021/10/18	4	62.18	4	61.60	61.60	0	10,449	0.00%
2021/10/15	10.2	62.23	2	62.40	62.10	8.2	10,594	0.08%
2021/10/13	4.1	61.39	1	61.00	61.00	3.1	10,799	0.03%
2021/10/12	9.4	62.13	2	62.00	62.00	7.4	10,866	0.07%
2021/10/08	25.4	63.67	7	64.21	63.30	18.4	11,163	0.16%
2021/10/07	9	65.93	2	66.00	65.90	7	11,005	0.06%
2021/10/06	5	65.22	0.3	65.00	64.60	4.8	11,053	0.04%
2021/10/05	15.1	65.42	21	64.53	65.40	-5.9	11,117	-0.05%
2021/10/04	7	65.27	3	66.47	65.00	4	11,081	0.04%
2021/10/01	4.3	67.42	3	67.20	67.30	1.3	11,063	0.01%
2021/09/30	5	67.60	4.5	67.66	67.50	0.5	11,044	0.00%
2021/09/29	14.3	67.88	10	67.79	67.20	4.3	11,088	0.04%
2021/09/28	2.3	70.18	1	70.30	70.10	1.3	10,983	0.01%
2021/09/27	3.1	71.10	1	71.40	70.80	2.1	10,972	0.02%
2021/09/24	20	71.26	26	71.16	71.40	-6	10,977	-0.05%
2021/09/23	4	70.80	2	71.40	71.00	2	10,987	0.02%
2021/09/22	18	70.43	22	70.34	70.50	-4	11,005	-0.04%
2021/09/17	4.1	71.60	0.2	71.80	71.60	3.9	11,223	0.03%
2021/09/16	8	71.96	4.3	71.84	71.80	3.7	11,224	0.03%
2021/09/15	0	0.00	8	72.19	71.80	-8	11,200	-0.07%
2021/09/14	12.2	73.02	6	73.12	72.70	6.2	11,146	0.06%
2021/09/13	1.3	73.92	1	73.90	73.70	0.3	11,062	0.00%
2021/09/10	5	73.90	9	74.62	74.50	-4	11,038	-0.04%
2021/09/09	17	73.84	5	73.80	73.50	12	10,992	0.11%
2021/09/08	15.1	73.87	10.1	73.73	73.30	5	10,921	0.05%
2021/09/07	19.1	74.68	2.2	74.46	74.40	17	10,732	0.16%
2021/09/06	139.5	84.63	53.1	83.63	78.00	86.4	10,307	0.84%	大買/
2021/09/03	3	79.47	18	80.07	81.10	-15	8,879	-0.17%
2021/09/02	28	79.40	15	79.17	79.40	13	8,739	0.15%
2021/09/01	4	78.43	33	79.15	80.40	-29	8,616	-0.34%
2021/08/31	13	76.49	13	76.60	77.10	0	8,442	0.00%
2021/08/30	21	76.93	29	76.57	77.00	-8	8,363	-0.10%
2021/08/27	19	74.63	14	74.95	75.80	5	8,235	0.06%
2021/08/26	10	73.53	14	73.55	73.70	-4	8,014	-0.05%
2021/08/25	25	72.58	2	72.70	72.50	23	7,914	0.29%
2021/08/24	6	74.35	2	73.40	73.60	4	7,814	0.05%
2021/08/23	181	74.28	35	74.39	74.50	146	7,774	1.88%	大買/鉅額交易
2021/08/20	24	73.24	3	73.37	73.20	21	7,784	0.27%
2021/08/19	1	73.50	2	73.65	73.10	-1	7,799	-0.01%
2021/08/18	12	73.33	7	74.09	75.00	5	7,769	0.06%
2021/08/17	5	73.78	4.1	73.20	73.60	0.9	7,721	0.01%
2021/08/16	12	73.30	33	72.55	73.90	-21	7,666	-0.27%
2021/08/13	12.1	75.38	22	73.74	73.60	-9.9	7,604	-0.13%
2021/08/12	3	76.86	21	76.59	77.70	-18	7,512	-0.24%
2021/08/11	3.1	76.08	4.1	76.54	76.10	-1	7,479	-0.01%
2021/08/10	4.5	77.42	8	77.71	77.60	-3.5	7,395	-0.05%
2021/08/09	30.2	79.80	31	78.89	78.40	-0.8	7,253	-0.01%
2021/08/06	8	81.24	21.5	81.05	80.90	-13.5	7,024	-0.19%
2021/08/05	88	80.55	28	80.70	80.20	60	6,752	0.89%
2021/08/04	69	78.42	37	78.29	79.30	32	6,309	0.51%
2021/08/03	3.1	76.05	13	75.78	76.00	-9.9	6,020	-0.16%
2021/08/02	15	75.26	7	75.11	75.30	8	5,948	0.13%
2021/07/30	7.1	74.85	21	75.34	75.00	-13.9	5,915	-0.23%
2021/07/29	1	72.30	11	72.40	72.70	-10	5,731	-0.17%
2021/07/28	16	71.11	6	71.43	71.40	10	5,731	0.17%
2021/07/27	16	73.79	11	74.59	73.30	5	5,775	0.09%
2021/07/26	7	72.89	41.1	73.00	72.90	-34.1	5,705	-0.60%
2021/07/23	4	72.15	10	72.65	72.10	-6	5,714	-0.11%
2021/07/22	5	71.20	2	72.00	71.40	3	5,670	0.05%
2021/07/21	13	69.85	1	69.70	69.70	12	5,620	0.21%
2021/07/20	6	75.00	101	74.41	74.30	-95	5,503	-1.73%	大賣/
2021/07/19	85	76.62	7	76.59	76.70	78	5,366	1.45%
2021/07/16	28	77.74	5	77.62	77.70	23	5,334	0.43%
2021/07/15	66	76.73	31.2	77.55	77.20	34.8	5,233	0.66%
2021/07/14	50.2	74.58	3	74.17	74.40	47.2	4,848	0.97%
2021/07/13	2	74.44	9	74.52	73.90	-7	4,873	-0.14%
2021/07/12	16	74.01	8	73.76	74.70	8	4,849	0.16%
2021/07/09	0.4	73.20	0	0.00	72.90	0.4	4,783	0.01%
2021/07/08	3	73.70	15	74.03	73.80	-12	4,827	-0.25%
2021/07/07	0	0.00	7	72.97	73.10	-7	4,826	-0.15%
2021/07/06	6.3	72.69	1	73.70	73.30	5.3	4,837	0.11%
2021/07/05	4	72.30	2	72.40	72.50	2	4,784	0.04%
2021/07/02	2.2	71.18	1	71.00	71.50	1.2	4,789	0.03%
2021/07/01	5	71.46	0	0.00	71.10	5	4,861	0.10%
2021/06/30	4.1	71.53	2	72.00	72.00	2.1	4,933	0.04%
2021/06/29	2.4	72.41	4	71.83	71.90	-1.6	4,933	-0.03%
2021/06/28	9	72.26	25	72.32	72.80	-16	4,940	-0.32%
2021/06/25	1	70.40	4	70.38	70.20	-3	4,782	-0.06%
2021/06/24	1	70.00	3	69.73	70.00	-2	4,811	-0.04%
2021/06/23	1	69.70	3	69.60	69.60	-2	4,879	-0.04%
2021/06/22	1	69.30	1	68.90	69.60	0	4,933	0.00%
2021/06/21	0	0.00	6	69.02	69.10	-6	4,978	-0.12%
2021/06/18	1.1	69.81	1	70.70	69.00	0.1	5,103	0.00%
2021/06/17	0	0.00	3	70.43	70.60	-3	5,159	-0.06%
2021/06/16	9	70.01	7	70.21	70.00	2	5,570	0.04%
2021/06/15	2.3	70.11	0	0.00	70.20	2.3	5,934	0.04%
2021/06/11	1	70.70	0	0.00	70.30	1	5,983	0.02%
2021/06/10	4	70.23	3	69.83	70.50	1	6,026	0.02%
2021/06/09	2	69.95	3	69.20	69.20	-1	6,028	-0.02%
2021/06/08	8	70.54	9	70.41	70.80	-1	6,018	-0.02%
2021/06/07	1	68.20	0	0.00	68.40	1	5,972	0.02%
2021/06/04	0	0.00	3	68.30	68.40	-3	6,017	-0.05%
2021/06/03	4	68.40	5	68.50	68.30	-1	6,179	-0.02%
2021/06/02	1	67.60	3	68.50	68.20	-2	6,293	-0.03%
2021/06/01	4	68.25	1	68.10	68.20	3	6,438	0.05%
2021/05/28	4	67.40	3	67.80	68.20	1	6,787	0.01%
2021/05/27	8	65.70	1	66.50	66.00	7	6,957	0.10%
2021/05/26	1	67.20	2.1	67.29	67.30	-1.1	6,957	-0.02%
2021/05/25	18	66.41	0	0.00	66.90	18	7,011	0.26%
2021/05/21	1	64.80	0	0.00	64.50	1	7,126	0.01%
2021/05/20	2	64.85	5	65.32	64.40	-3	7,215	-0.04%
2021/05/18	7	64.54	1	65.70	66.50	6	7,226	0.08%
2021/05/17	12	62.80	1	62.70	62.80	11	7,313	0.15%
2021/05/14	1.1	66.60	1.2	66.96	66.60	-0.1	7,287	0.00%
2021/05/13	5.1	65.07	1	63.50	65.20	4.1	7,294	0.06%
2021/05/12	8.2	65.41	16	65.87	64.50	-7.9	7,288	-0.11%
2021/05/11	24	68.35	6	68.25	67.10	18	7,276	0.25%
2021/05/10	3	71.00	2	71.00	71.00	1	7,238	0.01%
2021/05/07	9	70.74	0	0.00	71.00	9	7,429	0.12%
2021/05/06	6	72.05	7	72.63	70.60	-1	7,469	-0.01%
2021/05/05	11	70.72	0	0.00	70.40	11	7,787	0.14%
2021/05/04	17	70.27	0	0.00	71.60	17	7,862	0.22%
2021/05/03	10	74.59	5	73.90	73.90	5	7,892	0.06%
2021/04/29	2	77.50	18	77.69	77.40	-16	7,910	-0.20%
2021/04/28	1	77.60	4.4	77.55	78.20	-3.4	7,975	-0.04%
2021/04/27	3	76.97	2	76.90	76.90	1	8,214	0.01%
2021/04/26	1	76.90	5	76.58	76.90	-4	8,350	-0.05%
2021/04/23	10	74.95	2	76.00	76.00	8	8,475	0.09%
2021/04/22	23	76.02	2	75.40	75.20	21	8,655	0.24%
2021/04/21	9	77.60	10	77.47	77.50	-1	8,814	-0.01%
2021/04/20	4	77.13	0	0.00	76.60	4	8,958	0.04%
2021/04/19	6	77.47	4	77.35	77.10	2	9,392	0.02%
2021/04/16	1	78.00	8	78.09	77.90	-7	9,443	-0.07%
2021/04/15	2	76.65	2	76.40	76.50	0	9,484	0.00%
2021/04/14	7	75.29	1.1	74.97	75.30	5.9	9,628	0.06%
2021/04/13	2	76.75	0	0.00	76.40	2	9,586	0.02%
2021/04/12	4	78.60	1	77.50	77.50	3	9,552	0.03%
2021/04/09	0	0.00	9.1	77.84	78.00	-9.1	9,547	-0.10%
2021/04/08	1	77.90	19	77.75	77.60	-18	9,492	-0.19%
2021/04/07	6	77.53	1	77.60	77.80	5	9,452	0.05%
2021/04/06	29	79.13	19	78.97	79.00	10	9,396	0.11%
2021/04/01	2	77.80	29	77.64	78.00	-27	9,316	-0.29%
2021/03/31	1	78.50	11	78.05	77.70	-10	9,285	-0.11%
2021/03/30	4	77.28	16	77.29	77.80	-12	9,223	-0.13%
2021/03/29	6.2	76.66	2	76.85	76.70	4.2	9,172	0.05%
2021/03/26	4	76.65	0	0.00	76.70	4	9,239	0.04%
2021/03/25	10	76.20	5.2	76.04	76.10	4.8	9,189	0.05%
2021/03/24	4	75.62	0.2	75.50	75.50	3.8	9,144	0.04%
2021/03/23	2	76.60	21	75.99	75.80	-19	9,116	-0.21%
2021/03/22	19	75.04	5.7	74.99	74.70	13.3	9,009	0.15%
2021/03/19	31.1	76.56	19	77.01	76.00	12.1	8,985	0.13%
2021/03/18	15	76.57	40	77.14	77.90	-25	8,602	-0.29%
2021/03/17	0	0.00	8	74.18	73.50	-8	8,297	-0.10%
2021/03/16	9	73.56	5	73.46	73.70	4	8,465	0.05%
2021/03/15	3	72.47	12	73.47	73.60	-9	8,607	-0.10%
2021/03/12	2	72.60	1.1	72.54	72.70	0.9	8,634	0.01%
2021/03/11	2	72.50	3	72.90	73.10	-1	8,692	-0.01%
2021/03/10	59	71.94	2	71.60	71.70	57	8,969	0.64%
2021/03/09	11	70.85	4	71.12	71.40	7	8,988	0.08%
2021/03/08	4.1	71.83	17	71.91	72.20	-12.9	8,885	-0.15%
2021/03/05	10	73.30	1	72.92	72.70	9	8,795	0.10%
2021/03/04	7	73.96	1	74.30	74.10	6	8,709	0.07%
2021/03/03	29	74.94	12	75.38	75.10	17	8,584	0.20%
2021/03/02	12.7	75.73	20	75.67	75.50	-7.3	8,370	-0.09%
2021/02/26	10	73.60	0	0.00	74.10	10	8,284	0.12%
2021/02/25	2.2	73.99	1	74.30	74.50	1.2	8,286	0.01%
2021/02/24	5.1	74.73	5	74.60	74.40	0.1	8,260	0.00%
2021/02/23	19	74.49	1	74.40	74.40	18	8,214	0.22%
2021/02/22	6	74.30	8	75.10	75.50	-2	8,142	-0.02%
2021/02/19	7	73.27	2	72.95	73.20	5	8,051	0.06%
2021/02/18	1.5	73.42	2	73.55	73.90	-0.5	8,059	-0.01%
2021/02/17	15	73.55	4.1	74.04	73.50	10.9	8,050	0.14%
2021/02/05	5.1	71.30	0	0.00	71.30	5.1	7,963	0.06%
2021/02/04	12	70.34	1	70.30	70.30	11	8,045	0.14%
2021/02/03	10	71.37	0	0.00	71.20	10	8,085	0.12%
2021/02/02	2	71.45	5	72.02	72.40	-3	8,171	-0.04%
2021/02/01	2	69.00	9	69.03	69.50	-7	8,259	-0.08%
2021/01/29	9.1	70.08	8	71.08	69.20	1.1	8,380	0.01%
2021/01/28	13	73.18	5	72.20	72.50	8	8,195	0.10%
2021/01/27	40	76.93	17	76.41	75.70	23	8,077	0.28%
2021/01/26	1	75.70	3	75.70	75.70	-2	7,652	-0.03%
2021/01/25	8	75.78	6	75.83	75.70	2	7,537	0.03%
2021/01/22	6	75.37	0	0.00	75.40	6	7,400	0.08%
2021/01/21	9	75.14	17	74.82	74.40	-8	7,308	-0.11%
2021/01/20	26	75.29	33	75.62	73.70	-7	7,247	-0.10%
2021/01/19	3	74.10	25	74.61	74.50	-22	6,991	-0.31%
2021/01/18	37	74.22	19	74.21	73.90	18	6,871	0.26%
2021/01/15	30	74.27	18	73.82	74.50	12	6,733	0.18%
2021/01/14	10.1	73.40	13.6	73.12	73.80	-3.5	6,597	-0.05%
2021/01/13	10	71.97	26	72.09	72.10	-16	6,359	-0.25%
2021/01/12	29	71.14	36.3	71.94	70.40	-7.3	6,189	-0.12%
2021/01/11	7	68.94	6	69.10	69.30	1	5,733	0.02%
2021/01/08	0	0.00	3	68.60	68.20	-3	5,658	-0.05%
2021/01/07	6	67.63	15	67.80	68.00	-9	5,631	-0.16%
2021/01/06	6	66.65	0	0.00	66.30	6	5,544	0.11%
2021/01/05	5	67.22	3	67.23	67.40	2	5,529	0.04%
2021/01/04	12	66.98	4	67.05	67.40	8	5,549	0.14%
2020/12/31	1	66.20	2	66.00	66.40	-1	5,526	-0.02%
2020/12/30	1	65.50	1	65.70	65.90	0	5,566	0.00%
2020/12/29	0	0.00	4	66.00	65.80	-4	5,641	-0.07%
2020/12/28	1	66.40	0	0.00	66.40	1	5,700	0.02%
2020/12/25	2	66.60	2	66.40	66.20	0	5,808	0.00%
2020/12/24	1	65.70	0	0.00	65.70	1	5,943	0.02%
2020/12/23	3	65.57	4	66.00	65.70	-1	6,053	-0.02%
2020/12/22	6	67.28	13	66.15	66.30	-7	6,265	-0.11%
2020/12/21	1	66.50	12	66.50	66.50	-11	6,312	-0.17%
2020/12/18	2	65.40	0	0.00	65.00	2	6,562	0.03%
2020/12/17	12	65.60	4	65.73	65.40	8	6,740	0.12%
2020/12/16	3	65.70	1	66.70	66.20	2	6,843	0.03%
2020/12/15	8	65.95	0	0.00	65.30	8	6,937	0.12%
2020/12/14	6	67.03	3	67.80	66.90	3	7,196	0.04%
2020/12/11	6	67.72	8	67.06	67.40	-2	7,464	-0.03%
2020/12/10	8.2	68.92	11	68.71	68.70	-2.8	7,457	-0.04%
2020/12/09	8.1	67.51	24	67.78	69.00	-16	7,231	-0.22%
2020/12/08	2	66.20	1	66.30	66.20	1	7,038	0.01%
2020/12/07	3	66.87	3	66.90	66.60	0	7,006	0.00%
2020/12/04	68.1	67.57	88	67.50	67.40	-19.9	6,886	-0.29%
2020/12/03	1	66.20	3	66.07	66.20	-2	6,546	-0.03%
2020/12/02	1	65.10	19	65.45	65.80	-18	6,477	-0.28%
2020/12/01	0	0.00	7	64.37	65.20	-7	6,433	-0.11%
2020/11/30	9	64.81	1	64.80	64.30	8	6,390	0.13%
2020/11/27	13	64.75	0	0.00	64.70	13	6,320	0.21%
2020/11/26	0	0.00	1.1	65.03	65.00	-1.1	6,301	-0.02%
2020/11/25	12	66.82	14.1	66.55	65.40	-2.1	6,267	-0.03%
2020/11/24	1	65.50	11	65.65	65.80	-10	6,159	-0.16%
2020/11/23	2	65.45	15	65.75	65.50	-13	6,145	-0.21%
2020/11/20	2	64.70	3	64.90	64.90	-1	6,156	-0.02%
2020/11/19	14	64.35	5	64.50	64.50	9	6,148	0.15%
2020/11/18	3	65.00	3	65.17	64.90	0	6,152	0.00%
2020/11/17	3	65.37	8	65.39	65.30	-5	6,139	-0.08%
2020/11/16	0	0.00	6	64.78	64.70	-6	6,165	-0.10%
2020/11/13	7	64.71	5.1	64.86	65.00	1.9	6,144	0.03%
2020/11/12	7	65.93	8	65.84	65.60	-1	6,125	-0.02%
2020/11/11	12.1	65.12	9	65.04	65.00	3.1	6,016	0.05%
2020/11/10	5	64.70	6	64.53	64.90	-1	5,943	-0.02%
2020/11/09	14	64.39	9	65.38	64.20	5	5,793	0.09%
2020/11/06	8	63.74	51	63.62	64.00	-43	5,608	-0.77%
2020/11/05	1	62.00	2	61.85	61.90	-1	5,446	-0.02%
2020/11/04	5	61.98	0	0.00	62.30	5	5,425	0.09%
2020/11/03	2	62.75	4	62.70	62.50	-2	5,420	-0.04%
2020/11/02	0	0.00	2	62.00	62.00	-2	5,444	-0.04%
2020/10/30	7	63.10	2	62.65	62.50	5	5,478	0.09%
2020/10/29	10	62.92	1	62.90	63.00	9	5,497	0.16%
2020/10/28	12	63.03	5	62.86	62.90	7	5,606	0.12%
2020/10/27	11	62.81	2	62.50	62.90	9	5,640	0.16%
2020/10/26	0	0.00	1	62.10	61.80	-1	5,717	-0.02%
2020/10/23	0	0.00	2	63.10	62.80	-2	5,800	-0.03%
2020/10/22	1	61.50	6	62.48	62.80	-5	5,902	-0.08%
2020/10/21	2	61.65	21	61.91	61.50	-19	5,936	-0.32%
2020/10/20	2	61.60	0	0.00	61.70	2	6,041	0.03%
2020/10/19	27.1	61.76	1	61.70	61.50	26.1	6,278	0.42%
2020/10/16	8	61.10	2	60.90	61.00	6	6,454	0.09%
2020/10/15	2	60.95	2	61.15	60.60	0	6,530	0.00%
2020/10/14	1	61.70	2	61.45	61.20	-1	6,619	-0.02%
2020/10/13	3	62.17	0	0.00	62.40	3	6,640	0.05%
2020/10/12	10	62.56	3	62.37	62.60	7	6,671	0.10%
2020/10/08	7	62.31	6	62.17	61.90	1	6,657	0.02%
2020/10/07	2	62.35	1	62.40	62.30	1	6,683	0.01%
2020/10/06	3	62.90	3	63.00	62.60	0	6,690	0.00%
2020/10/05	1	63.30	9	62.49	63.50	-8	6,769	-0.12%
2020/09/30	5	63.76	5	64.38	63.40	0	6,793	0.00%
2020/09/29	18	63.11	16	63.40	63.80	2	6,767	0.03%
2020/09/28	20	62.46	10	62.47	62.30	10	6,792	0.15%
2020/09/25	27	63.30	17	63.30	61.70	10	6,828	0.15%
2020/09/24	10	63.61	12	63.58	64.50	-2	6,761	-0.03%
2020/09/23	9	63.92	33	64.05	63.70	-24	6,709	-0.36%
2020/09/22	3	63.13	15	62.92	63.10	-12	6,519	-0.18%
2020/09/21	3	62.77	7	62.64	62.40	-4	6,430	-0.06%
2020/09/18	0.1	62.10	13	62.07	62.10	-12.9	6,390	-0.20%
2020/09/17	20	61.98	42	62.05	62.10	-22	6,440	-0.34%
2020/09/16	7	60.74	97	60.40	61.00	-90	6,182	-1.46%
2020/09/15	14	58.15	13	58.51	59.00	1	5,942	0.02%
2020/09/10	1	57.30	4.2	57.27	57.20	-3.2	6,092	-0.05%
2020/09/09	1	56.70	3.1	57.04	57.20	-2.1	6,143	-0.03%
2020/09/07	1	56.60	2	57.00	57.00	-1	6,322	-0.02%
2020/09/04	3	56.13	9	56.27	56.30	-6	6,437	-0.09%
2020/09/03	2	56.85	0	0.00	57.00	2	6,538	0.03%
2020/09/02	5	56.00	3	56.40	56.30	2	6,662	0.03%
2020/09/01	6	55.87	0	0.00	56.20	6	6,876	0.09%
2020/08/31	3	56.73	0	0.00	56.20	3	7,075	0.04%
2020/08/28	1	56.70	6	56.85	56.70	-5	7,139	-0.07%
2020/08/27	1	57.00	2	56.80	56.90	-1	7,232	-0.01%
2020/08/26	1	56.70	4	56.55	57.20	-3	7,295	-0.04%
2020/08/25	6	55.50	0	0.00	55.30	6	7,306	0.08%
2020/08/24	4	54.80	5	54.90	55.00	-1	7,378	-0.01%
2020/08/21	3	55.43	0	0.00	55.40	3	7,460	0.04%
2020/08/20	19.1	55.00	18	55.53	55.20	1.1	7,528	0.01%
2020/08/19	17.1	57.24	0.5	57.20	57.00	16.6	7,581	0.22%
2020/08/18	0	0.00	1.1	58.03	58.10	-1.1	7,650	-0.01%
2020/08/17	6	58.33	0	0.00	58.60	6	7,938	0.08%
2020/08/14	11.1	57.39	2	57.25	57.70	9.1	8,121	0.11%
2020/08/13	2	57.40	0	0.00	57.50	2	8,175	0.02%
2020/08/12	1	57.30	0	0.00	57.40	1	8,237	0.01%
2020/08/11	1.1	58.00	1	57.90	57.80	0.1	8,324	0.00%
2020/08/07	1	58.40	10	58.30	58.30	-9	8,783	-0.10%
2020/08/06	3	59.13	5	59.50	58.80	-2	8,943	-0.02%
2020/08/05	1	59.00	5	59.16	59.10	-4	9,043	-0.04%
2020/08/04	1	58.70	6	58.62	59.00	-5	9,170	-0.05%
2020/08/03	14.2	58.58	13	58.97	58.20	1.2	9,516	0.01%
2020/07/31	12.2	60.10	23	60.26	59.90	-10.8	9,528	-0.11%
2020/07/30	8	59.86	9	60.31	60.30	-1	9,559	-0.01%
2020/07/29	8.5	58.21	9	58.17	58.70	-0.5	9,761	-0.01%
2020/07/28	4.3	57.44	1	59.00	56.70	3.3	10,312	0.03%
2020/07/27	4	58.95	0	0.00	57.90	4	10,360	0.04%
2020/07/24	2	59.40	11	59.60	59.10	-9	10,314	-0.09%
2020/07/23	15	60.22	1	61.40	60.20	14	10,247	0.14%
2020/07/22	19	64.79	32	64.63	65.40	-13	10,050	-0.13%
2020/07/21	15	64.67	4	64.58	64.30	11	9,878	0.11%
2020/07/20	36	64.63	17	65.17	64.10	19	9,873	0.19%
2020/07/17	11.1	65.69	15	65.33	65.30	-3.9	9,864	-0.04%
2020/07/16	9.1	65.80	13	65.90	65.80	-3.9	10,082	-0.04%
2020/07/15	0	0.00	14	66.00	65.70	-14	10,334	-0.14%
2020/07/14	2.2	65.99	11	65.89	65.70	-8.8	10,418	-0.08%
2020/07/13	9	65.47	3	65.47	65.80	6	10,395	0.06%
2020/07/10	17.3	65.42	8	65.26	65.10	9.3	10,466	0.09%
2020/07/09	0.3	66.90	1	67.10	66.90	-0.7	10,336	-0.01%
2020/07/08	6	67.22	28	67.09	67.60	-22	10,258	-0.21%
2020/07/07	8	66.84	12	66.99	66.70	-4	10,186	-0.04%
2020/07/06	4	67.90	11	67.79	68.00	-7	10,039	-0.07%
2020/07/03	7	66.87	23	66.60	66.90	-16	9,910	-0.16%
2020/07/02	6	65.50	16	65.63	65.90	-10	9,817	-0.10%
2020/07/01	9	64.38	5	64.26	64.30	4	9,704	0.04%
2020/06/30	5	64.38	3	64.40	64.30	2	9,635	0.02%
2020/06/29	6	63.98	2.1	63.58	64.20	3.9	9,556	0.04%
2020/06/24	13	63.94	0	0.00	64.00	13	9,483	0.14%
2020/06/23	2	62.90	6	63.00	63.10	-4	9,367	-0.04%
2020/06/22	3	62.90	5	62.78	62.90	-2	9,351	-0.02%
2020/06/19	22	62.30	3	62.57	62.90	19	9,352	0.20%
2020/06/18	5	61.96	2	62.25	62.30	3	9,280	0.03%
2020/06/17	5	61.96	3.1	61.90	61.70	1.9	9,204	0.02%
2020/06/16	8	61.98	4	61.88	61.90	4	9,236	0.04%
2020/06/15	16	61.31	5	61.28	61.00	11	9,285	0.12%
2020/06/12	12	60.32	5	59.68	61.00	7	9,248	0.08%
2020/06/11	17	61.41	29	61.41	60.70	-12	9,251	-0.13%
2020/06/10	6	61.58	1	62.00	62.00	5	9,156	0.05%
2020/06/09	57	62.23	51	62.30	61.90	6	9,132	0.07%
2020/06/08	19	63.22	32	63.22	63.10	-13	9,098	-0.14%
2020/06/05	36	62.33	9	62.60	62.80	27	8,902	0.30%
2020/06/04	12	61.50	6	61.52	61.50	6	8,719	0.07%
2020/06/03	11	61.33	4	61.43	61.40	7	8,688	0.08%
2020/06/02	10	61.50	9	61.80	61.30	1	8,577	0.01%
2020/06/01	19	61.69	36	61.68	61.70	-17	8,496	-0.20%
2020/05/29	5	61.00	2	61.15	61.40	3	8,429	0.04%
2020/05/28	5	61.70	7	61.31	60.90	-2	8,383	-0.02%
2020/05/27	0.1	61.40	11	60.91	61.40	-10.9	8,324	-0.13%
2020/05/26	10	60.95	11	61.18	61.10	-1	8,290	-0.01%
2020/05/25	11	60.27	11	60.27	60.70	0	8,155	0.00%
2020/05/22	17	60.42	9	60.64	60.20	8	8,059	0.10%
2020/05/21	21	59.15	8	59.79	59.70	13	7,789	0.17%
2020/05/20	4	58.60	3	58.57	58.40	1	7,631	0.01%
2020/05/19	3	58.67	19	58.86	58.80	-16	7,618	-0.21%
2020/05/18	14	58.34	2	58.50	58.20	12	7,609	0.16%
2020/05/15	8	58.85	5	59.16	58.90	3	7,552	0.04%
2020/05/14	19	59.35	11	59.37	58.10	8	7,383	0.11%
2020/05/13	16	60.69	12	60.66	60.80	4	7,110	0.06%
2020/05/12	9	61.19	1	61.40	61.30	8	6,963	0.11%
2020/05/11	6	61.75	39	61.51	61.40	-33	6,866	-0.48%
2020/05/08	19	60.94	11	60.87	60.80	8	6,743	0.12%
2020/05/07	7	59.39	5	59.38	59.50	2	6,377	0.03%
2020/05/06	19	59.19	3	59.27	59.00	16	6,287	0.25%
2020/05/05	38	58.52	7	59.03	59.20	31	6,175	0.50%
2020/05/04	72	58.71	24	58.75	59.00	48	5,859	0.82%
2020/04/30	36	55.01	13	55.32	56.60	23	5,207	0.44%
2020/04/29	13	54.17	8	54.23	54.20	5	5,088	0.10%
2020/04/28	10	54.10	9	54.09	54.00	1	5,101	0.02%
2020/04/27	5	53.86	3	54.00	54.10	2	5,143	0.04%
2020/04/24	7	52.67	7	52.80	53.00	0	5,093	0.00%
2020/04/23	7	52.74	3	52.83	52.60	4	5,093	0.08%
2020/04/22	9	52.64	9	52.42	52.60	0	5,010	0.00%
2020/04/21	13.1	54.19	23	54.11	53.10	-9.9	4,869	-0.20%
2020/04/20	28	57.79	7	57.40	57.30	21	4,575	0.46%
2020/04/17	5	55.60	30	55.26	56.00	-25	4,292	-0.58%
2020/04/16	2	53.35	3	54.33	54.40	-1	4,181	-0.02%
2020/04/15	7	54.01	8	53.90	53.80	-1	4,173	-0.02%
2020/04/14	4	54.40	9	54.26	54.20	-5	4,077	-0.12%
2020/04/13	4	53.98	20	53.18	53.60	-16	4,114	-0.39%
2020/04/10	1	53.00	1	53.30	53.00	0	4,166	0.00%
2020/04/09	4	53.23	4	53.53	53.40	0	4,259	0.00%
2020/04/08	8	53.81	1	53.70	53.60	7	4,296	0.16%
2020/04/07	23	51.79	3	52.00	52.60	20	4,269	0.47%
2020/04/06	1	50.10	0	0.00	50.60	1	4,187	0.02%
2020/04/01	1	49.60	2	49.75	50.10	-1	4,187	-0.02%
2020/03/31	5	49.61	3	50.08	49.50	2	4,200	0.05%
2020/03/30	1	49.55	0	0.00	49.70	1	4,167	0.02%
2020/03/27	1	50.70	3	50.83	50.50	-2	4,142	-0.05%
2020/03/26	9	49.34	14	50.21	50.50	-5	4,083	-0.12%
2020/03/25	0	0.00	2	49.43	49.40	-2	4,059	-0.05%
2020/03/24	0	0.00	5	46.88	46.75	-5	4,033	-0.12%
2020/03/23	4	44.81	11	45.64	44.85	-7	4,126	-0.17%
2020/03/20	24	47.31	6	47.66	45.85	18	4,202	0.43%
2020/03/19	13	46.20	30	45.32	45.10	-17	4,310	-0.39%
2020/03/18	3	51.03	1	50.80	50.10	2	4,301	0.05%
2020/03/17	25	51.58	2	51.85	51.00	23	4,312	0.53%
2020/03/16	0	0.00	3	54.50	53.60	-3	4,319	-0.07%
2020/03/13	7	50.61	11	50.55	54.60	-4	4,334	-0.09%
2020/03/12	10	55.29	23	56.27	54.70	-13	4,346	-0.30%
2020/03/11	2	57.95	45	57.59	57.50	-43	4,353	-0.99%
2020/03/10	7	57.06	7	57.37	57.70	0	4,610	0.00%
2020/03/09	6	58.38	14	57.62	57.60	-8	4,873	-0.16%
2020/03/06	4	59.23	3	59.30	59.30	1	4,868	0.02%
2020/03/05	4	59.65	5	59.80	59.80	-1	4,914	-0.02%
2020/03/04	2	58.35	4	58.88	58.90	-2	5,013	-0.04%
2020/03/03	2	58.90	4	58.85	58.70	-2	5,164	-0.04%
2020/03/02	11	58.05	14	58.51	58.20	-3	5,453	-0.06%
2020/02/27	8	58.88	4	58.80	58.50	4	5,706	0.07%
2020/02/26	4	59.60	4	59.53	59.30	0	5,731	0.00%
2020/02/25	8	59.36	1	59.30	59.90	7	5,712	0.12%
2020/02/24	11	59.65	7	59.66	59.60	4	5,713	0.07%
2020/02/21	27	60.07	17	60.02	60.00	10	5,704	0.18%
2020/02/20	21	60.68	18	60.52	60.40	3	5,729	0.05%
2020/02/19	20	60.47	3	60.30	60.30	17	5,715	0.30%
2020/02/18	13	60.72	13	60.45	60.50	0	5,718	0.00%
2020/02/17	12	61.60	12	61.10	61.10	0	5,721	0.00%
2020/02/14	3	61.60	22	61.96	61.70	-19	5,692	-0.33%
2020/02/13	11	61.91	21	61.70	61.00	-10	5,677	-0.18%
2020/02/12	8	62.05	10	62.10	62.00	-2	5,655	-0.04%
2020/02/11	10	61.05	2	61.50	61.50	8	5,653	0.14%
2020/02/10	3	59.50	3	59.97	60.00	0	5,684	0.00%
2020/02/07	8	60.53	7	60.51	60.60	1	5,717	0.02%
2020/02/06	10	61.18	8	61.48	61.50	2	5,769	0.03%
2020/02/05	8	60.48	3	60.70	60.70	5	5,954	0.08%
2020/02/04	9	60.52	0	0.00	60.80	9	6,003	0.15%
2020/02/03	6	58.50	1	58.70	59.40	5	6,032	0.08%
2020/01/31	10	60.30	1	60.60	60.60	9	6,006	0.15%
2020/01/30	26	61.40	4	60.38	60.30	22	6,060	0.36%
2020/01/20	6	65.58	7	65.60	65.60	-1	5,989	-0.02%
2020/01/17	13	65.34	7	65.70	65.70	6	6,026	0.10%
2020/01/16	15	65.93	5	65.80	65.80	10	6,075	0.16%
2020/01/15	4	66.45	17	66.82	66.60	-13	6,115	-0.21%
2020/01/14	3	66.63	1	66.50	66.50	2	6,184	0.03%
2020/01/13	2	66.15	12	66.38	66.10	-10	6,246	-0.16%
2020/01/10	3	65.70	3	64.97	64.90	0	6,333	0.00%
2020/01/09	3	65.10	2	65.00	65.50	1	6,358	0.02%
2020/01/08	8	64.06	9	64.07	64.00	-1	6,401	-0.02%
2020/01/07	16	64.00	1	63.50	64.30	15	6,423	0.23%
2020/01/06	51	65.11	14	64.81	64.80	37	6,394	0.58%
2020/01/03	16	67.75	4	67.93	67.20	12	6,405	0.19%
2020/01/02	15	68.05	6	67.68	68.40	9	6,381	0.14%
2019/12/31	0	0.00	11	67.32	67.20	-11	6,322	-0.17%
2019/12/30	4	67.40	1	67.40	67.40	3	6,351	0.05%
2019/12/27	1	67.40	1	67.60	67.70	0	6,366	0.00%
2019/12/26	10	66.83	2	66.95	67.20	8	6,365	0.13%
2019/12/25	13	66.25	4	66.60	66.70	9	6,378	0.14%
2019/12/24	1	65.70	1	65.70	65.70	0	6,444	0.00%
2019/12/23	3	66.33	11	66.22	66.20	-8	6,485	-0.12%
2019/12/20	4	66.83	19	66.82	66.80	-15	6,508	-0.23%
2019/12/18	15	67.67	10	67.70	67.50	5	6,518	0.08%
2019/12/17	7.1	67.13	16	67.24	67.20	-8.9	6,526	-0.14%
2019/12/16	11	66.98	13	67.56	66.40	-2	6,471	-0.03%
2019/12/13	24	64.94	10	65.28	66.10	14	6,351	0.22%
2019/12/12	2	65.70	0	0.00	65.30	2	6,471	0.03%
2019/12/11	14	65.44	4	65.33	65.80	10	6,678	0.15%
2019/12/10	3	66.10	9	65.94	66.10	-6	6,612	-0.09%
2019/12/09	4	66.03	11	65.45	66.10	-7	6,643	-0.11%
2019/12/06	11	65.26	7	65.44	65.00	4	6,611	0.06%
2019/12/05	14	65.41	23	65.53	65.50	-9	6,614	-0.14%
2019/12/04	15	63.31	62	63.86	63.90	-47	6,409	-0.73%
2019/12/03	5	62.46	3	62.50	62.50	2	6,279	0.03%
2019/12/02	15	62.42	4	62.25	62.30	11	6,303	0.17%
2019/11/29	27	63.01	13	63.24	62.80	14	6,357	0.22%
2019/11/28	11	63.09	19	63.34	63.40	-8	6,317	-0.13%
2019/11/27	7	61.31	73	61.90	62.60	-66	6,228	-1.06%
2019/11/26	54	62.66	12.1	62.75	62.30	41.9	5,915	0.71%
2019/11/25	11	61.49	22	61.27	61.90	-11	5,640	-0.20%
2019/11/21	3	60.50	7	60.21	60.60	-4	5,689	-0.07%
2019/11/20	43	60.27	8	60.40	60.30	35	5,715	0.61%
2019/11/19	7	61.29	0	0.00	60.60	7	5,754	0.12%
2019/11/18	0	0.00	14	61.89	61.80	-14	5,727	-0.24%
2019/11/15	12	61.43	18	61.27	61.50	-6	5,763	-0.10%
2019/11/14	7	60.10	0	0.00	60.00	7	5,750	0.12%
2019/11/13	4	60.55	0	0.00	60.40	4	5,748	0.07%
2019/11/12	2	60.30	0	0.00	60.30	2	5,779	0.03%
2019/11/11	18	60.31	0	0.00	60.10	18	5,816	0.31%
2019/11/08	7	61.14	1	61.00	61.10	6	5,824	0.10%
2019/11/07	10	60.66	0	0.00	60.70	10	5,840	0.17%
2019/11/06	3	61.63	7	61.99	61.60	-4	5,802	-0.07%
2019/11/05	1	62.20	3	62.60	62.20	-2	5,800	-0.03%
2019/11/04	46	62.60	12	62.55	62.60	34	5,761	0.59%
2019/11/01	10	61.24	7	60.90	61.10	3	5,616	0.05%
2019/10/31	5	60.48	0	0.00	60.40	5	5,729	0.09%
2019/10/30	7	60.20	5	60.46	60.70	2	5,858	0.03%
2019/10/29	8	60.41	1	61.20	59.90	7	5,913	0.12%
2019/10/28	2	61.50	0	0.00	61.20	2	5,865	0.03%
2019/10/25	3	61.67	10	61.52	61.20	-7	5,863	-0.12%
2019/10/24	10	61.84	12	61.78	62.00	-2	5,906	-0.03%
2019/10/23	5	60.96	5	60.98	61.10	0	5,934	0.00%
2019/10/22	0	0.00	2	60.80	60.30	-2	5,994	-0.03%
2019/10/21	0	0.00	19	60.39	60.60	-19	6,022	-0.32%
2019/10/18	13	59.12	12	59.50	59.60	1	6,050	0.02%
2019/10/17	6	57.83	1	58.10	58.50	5	6,041	0.08%
2019/10/16	12	58.29	7	58.00	57.50	5	6,184	0.08%
2019/10/15	2	57.65	3	58.03	57.70	-1	6,207	-0.02%
2019/10/14	6	57.53	0	0.00	57.30	6	6,316	0.09%
2019/10/09	1	57.10	3	57.00	57.00	-2	6,355	-0.03%
2019/10/07	1	59.20	1	59.20	59.10	0	6,446	0.00%
2019/10/04	0	0.00	5	59.00	59.20	-5	6,556	-0.08%
2019/10/03	0	0.00	23	59.30	58.90	-23	6,588	-0.35%
2019/10/01	3	58.13	9	57.83	58.40	-6	6,620	-0.09%
2019/09/27	5	57.30	0	0.00	57.50	5	6,683	0.07%
2019/09/25	5	58.52	2	58.65	58.40	3	6,888	0.04%
2019/09/24	13	59.15	5	59.12	58.80	8	7,255	0.11%
2019/09/23	5	58.70	1	58.70	58.60	4	7,281	0.05%
2019/09/20	15	59.02	1	59.10	58.50	14	7,282	0.19%
2019/09/19	3	60.10	0	0.00	59.80	3	7,180	0.04%
2019/09/18	8	59.66	0	0.00	59.70	8	7,220	0.11%
2019/09/17	5	59.58	31	59.49	59.50	-26	7,192	-0.36%
2019/09/16	17	60.99	13	61.12	61.00	4	7,126	0.06%
2019/09/12	0	0.00	5	63.90	63.40	-5	7,180	-0.07%
2019/09/11	1	62.90	1	63.00	63.50	0	7,329	0.00%
2019/09/10	15	63.09	1	63.70	63.00	14	7,299	0.19%
2019/09/09	16	63.35	7	64.39	63.20	9	7,261	0.12%
2019/09/06	0	0.00	1	65.20	64.30	-1	7,277	-0.01%
2019/09/05	11	64.50	24	64.70	64.10	-13	7,245	-0.18%
2019/09/04	0	0.00	6	63.82	63.80	-6	7,168	-0.08%
2019/09/03	8	63.46	4	63.43	63.40	4	7,294	0.05%
2019/09/02	7	62.51	10	63.20	62.80	-3	7,328	-0.04%
2019/08/30	1	62.40	5	62.18	62.60	-4	7,377	-0.05%
2019/08/29	0	0.00	1	61.30	61.20	-1	7,448	-0.01%
2019/08/28	0	0.00	2	60.90	60.90	-2	7,596	-0.03%
2019/08/27	1	60.80	0	0.00	60.50	1	7,664	0.01%
2019/08/26	18	60.76	1	60.90	60.60	17	7,810	0.22%
2019/08/23	30	61.97	9	62.14	62.30	21	7,845	0.27%
2019/08/22	6	62.45	43	62.65	61.90	-37	7,863	-0.47%
2019/08/21	16	62.14	5	62.20	62.20	11	7,882	0.14%
2019/08/20	3	63.20	21	63.39	62.50	-18	8,046	-0.22%
2019/08/19	18	62.90	4	62.78	63.20	14	8,193	0.17%
2019/08/16	0	0.00	5	62.02	62.00	-5	8,637	-0.06%
2019/08/15	2	61.35	0	0.00	61.20	2	8,810	0.02%
2019/08/14	0	0.00	1	63.00	62.10	-1	9,019	-0.01%
2019/08/12	5	62.54	4	62.60	62.50	1	9,207	0.01%
2019/08/08	1	62.30	5	62.46	62.40	-4	9,224	-0.04%
2019/08/07	0	0.00	4	62.05	61.80	-4	9,268	-0.04%
2019/08/06	4	60.58	2	60.25	61.20	2	9,323	0.02%
2019/08/05	2	61.00	9	60.92	61.10	-7	9,370	-0.07%
2019/08/02	12	61.03	12	60.78	60.80	0	9,463	0.00%
2019/08/01	11	63.20	6	63.17	63.00	5	9,370	0.05%
2019/07/31	9	62.98	3	62.90	63.10	6	9,303	0.06%
2019/07/30	9	63.66	0	0.00	63.30	9	9,468	0.10%
2019/07/29	2	64.80	7	64.97	64.80	-5	9,725	-0.05%
2019/07/26	6	64.42	1	64.30	64.60	5	10,007	0.05%
2019/07/25	5	64.56	17	64.59	64.70	-12	10,123	-0.12%
2019/07/24	44	67.38	6	67.28	67.30	38	10,078	0.38%
2019/07/23	1	67.40	6	67.53	67.50	-5	9,997	-0.05%
2019/07/22	4.5	67.16	10	66.96	67.30	-5.5	10,012	-0.05%
2019/07/19	3	66.43	39	66.20	66.40	-36	10,063	-0.36%
2019/07/18	34	65.45	11	65.87	65.10	23	10,122	0.23%
2019/07/17	31	66.30	23	66.81	67.00	8	10,026	0.08%
2019/07/16	8	67.01	27	67.20	67.00	-19	10,032	-0.19%
2019/07/15	2	65.55	2	65.75	66.00	0	9,885	0.00%
2019/07/12	6	65.48	3	65.53	65.50	3	9,921	0.03%
2019/07/11	38	65.95	22	66.39	65.50	16	9,976	0.16%
2019/07/10	1	64.60	0	0.00	64.80	1	9,919	0.01%
2019/07/09	2	64.50	0	0.00	64.70	2	9,934	0.02%
2019/07/08	8	64.98	3	65.13	65.00	5	10,023	0.05%
2019/07/05	2	64.80	4.1	64.90	64.90	-2.1	10,056	-0.02%
2019/07/04	5	64.70	10	64.53	64.80	-5	10,070	-0.05%
2019/07/03	16	64.61	10	64.25	64.60	6	10,040	0.06%
2019/07/02	6	65.03	23	65.22	65.60	-17	9,969	-0.17%
2019/07/01	39	64.32	20	64.43	64.90	19	9,925	0.19%
2019/06/28	4	60.48	2	60.90	60.50	2	9,612	0.02%
2019/06/27	7	61.49	4	61.50	61.50	3	9,646	0.03%
2019/06/26	1	60.80	0	0.00	60.80	1	9,660	0.01%
2019/06/25	8	60.53	8	60.93	60.40	0	9,666	0.00%
2019/06/24	2	61.10	0	0.00	61.10	2	9,635	0.02%
2019/06/21	14	61.13	24	61.56	60.80	-10	9,674	-0.10%
2019/06/20	16	61.35	53	61.09	61.80	-37	9,584	-0.39%
2019/06/19	38	58.92	35	58.92	59.20	3	9,430	0.03%
2019/06/18	1	57.50	0	0.00	57.00	1	9,376	0.01%
2019/06/17	1	56.80	0	0.00	57.00	1	9,591	0.01%
2019/06/14	17	57.05	3	56.87	56.30	14	9,938	0.14%
2019/06/13	0	0.00	1	57.70	58.10	-1	9,936	-0.01%
2019/06/12	0	0.00	1	57.70	58.00	-1	9,981	-0.01%
2019/06/11	24	57.73	7	58.23	57.30	17	9,965	0.17%
2019/06/10	2	56.70	15	57.03	57.60	-13	9,804	-0.13%
2019/06/06	10	55.29	1	55.50	55.10	9	9,743	0.09%
2019/06/05	2	56.70	1	57.00	56.60	1	9,652	0.01%
2019/06/04	8	56.85	18	56.74	55.80	-10	9,555	-0.10%
2019/06/03	19	57.51	5	57.22	57.30	14	9,476	0.15%
2019/05/31	19	58.14	15	58.09	58.30	4	9,479	0.04%
2019/05/30	16	56.17	103	56.10	56.00	-87	9,417	-0.92%	大賣/
2019/05/29	10	55.14	5	55.26	55.10	5	9,420	0.05%
2019/05/28	106	54.97	0	0.00	54.60	106	9,400	1.13%	大買/鉅額交易
2019/05/27	7	54.67	10	54.40	54.70	-3	9,378	-0.03%
2019/05/24	13	55.85	7	56.23	55.60	6	9,242	0.06%
2019/05/23	24	56.20	62	56.86	55.60	-38	9,259	-0.41%
2019/05/22	49	62.69	24	62.70	61.60	25	8,835	0.28%
2019/05/21	15	62.03	3	62.53	62.70	12	8,704	0.14%
2019/05/20	8	63.98	15	63.73	63.00	-7	8,563	-0.08%
2019/05/17	14	65.80	17	65.92	64.80	-3	8,522	-0.04%
2019/05/16	25	67.66	8	68.55	67.30	17	8,512	0.20%
2019/05/15	7	69.10	32	69.40	68.80	-25	8,547	-0.29%
2019/05/14	19	65.90	7	66.46	68.20	12	8,587	0.14%
2019/05/13	17	68.48	2	68.65	67.60	15	8,553	0.18%
2019/05/10	20	70.60	13	70.34	70.30	7	8,577	0.08%
2019/05/09	23	71.20	5	71.96	71.70	18	8,565	0.21%
2019/05/08	11	72.33	6	72.42	72.10	5	8,627	0.06%
2019/05/07	44	73.25	26	74.09	73.00	18	8,588	0.21%
2019/05/06	60	70.65	38	71.84	72.10	22	8,464	0.26%
2019/05/03	9	72.63	30	72.70	72.70	-21	8,301	-0.25%
2019/05/02	26	71.31	47	71.87	71.30	-21	8,258	-0.25%
2019/04/30	28	69.56	10	69.98	70.00	18	8,171	0.22%
2019/04/29	18	70.72	0	0.00	70.10	18	8,247	0.22%
2019/04/26	4	71.83	7.1	71.89	71.30	-3.1	8,221	-0.04%
2019/04/25	18	71.67	19	73.30	72.50	-1	8,158	-0.01%
2019/04/24	2.5	71.76	13	71.65	71.20	-10.5	8,092	-0.13%
2019/04/23	8	69.90	3	70.00	70.30	5	8,014	0.06%
2019/04/22	3	70.57	29	71.15	71.00	-26	7,933	-0.33%
2019/04/19	6	69.30	1	70.00	69.60	5	7,859	0.06%
2019/04/18	18	69.73	6	70.78	69.40	12	7,908	0.15%
2019/04/17	4	70.88	5	71.58	71.50	-1	7,871	-0.01%
2019/04/16	6	69.32	29	69.64	71.00	-23	7,812	-0.29%
2019/04/15	12	68.68	12	68.65	69.00	0	7,722	0.00%
2019/04/12	22	71.11	20	70.41	69.20	2	7,806	0.03%
2019/04/11	30	72.15	20	73.09	72.10	10	7,751	0.13%
2019/04/10	2	71.60	0	0.00	72.00	2	7,716	0.03%
2019/04/09	26	72.12	1	72.20	72.20	25	7,665	0.33%
2019/04/08	4	73.20	1	73.30	73.10	3	7,654	0.04%
2019/04/03	2	73.45	37	73.53	73.50	-35	7,618	-0.46%
2019/04/02	7	72.03	3	73.10	72.00	4	7,558	0.05%
2019/04/01	7	72.59	18	72.52	72.50	-11	7,552	-0.15%
2019/03/29	7	71.03	2	71.45	71.00	5	7,477	0.07%
2019/03/28	5	70.84	1.5	71.03	70.60	3.5	7,486	0.05%
2019/03/27	2	71.30	10	71.30	71.10	-8	7,489	-0.11%
2019/03/26	29	71.19	3	71.90	71.00	26	7,478	0.35%
2019/03/25	16	70.87	16	70.91	71.20	0	7,445	0.00%
2019/03/22	39	72.51	59	72.41	72.30	-20	7,390	-0.27%
2019/03/21	21	75.44	15	75.29	75.00	6	7,272	0.08%
2019/03/20	28	75.53	38	75.38	75.50	-10	7,225	-0.14%
2019/03/19	80	74.54	78	74.76	75.30	2	7,156	0.03%
2019/03/18	9	69.14	6	69.47	70.00	3	6,847	0.04%
2019/03/15	22	69.61	8	69.68	69.10	14	6,800	0.21%
2019/03/14	20	69.10	4	68.98	69.00	16	6,800	0.24%
2019/03/13	4	68.15	0	0.00	68.50	4	6,946	0.06%
2019/03/12	4	68.95	12	69.06	68.20	-8	7,133	-0.11%
2019/03/11	9	68.02	2	68.20	68.20	7	7,398	0.09%
2019/03/08	4	67.33	0	0.00	67.50	4	7,518	0.05%
2019/03/07	7	67.96	5	68.66	67.80	2	7,544	0.03%
2019/03/06	8	68.50	7	68.90	68.00	1	7,654	0.01%
2019/03/05	5	68.28	16	68.21	68.20	-11	7,669	-0.14%
2019/03/04	6	67.23	9	68.04	67.20	-3	7,760	-0.04%
2019/02/27	6	67.15	1	67.60	67.50	5	7,709	0.06%
2019/02/26	16	67.26	4	67.43	67.20	12	7,679	0.16%
2019/02/25	2	68.10	21	68.14	68.10	-19	7,671	-0.25%
2019/02/22	41	67.80	46	68.47	67.80	-5	7,692	-0.06%
2019/02/21	5	66.48	1	66.80	66.90	4	7,593	0.05%
2019/02/20	4	66.08	3	66.20	66.00	1	7,611	0.01%
2019/02/19	16	65.66	158	65.70	65.80	-142	7,634	-1.86%	大賣/鉅額交易
2019/02/18	14	67.16	5	67.96	66.80	9	7,680	0.12%
2019/02/15	8	68.19	19	68.85	68.50	-11	7,661	-0.14%
2019/02/14	5.1	67.99	5	68.00	68.00	0.1	7,634	0.00%
2019/02/13	6	66.92	22	66.72	67.00	-16	7,649	-0.21%
2019/02/12	6	67.78	5	68.36	67.80	1	7,629	0.01%
2019/02/11	6	67.48	26.5	67.46	67.80	-20.5	7,714	-0.27%
2019/01/30	41	65.90	8	66.15	66.00	33	7,873	0.42%
2019/01/29	3	65.00	27.5	64.96	65.40	-24.5	7,934	-0.31%
2019/01/28	1	64.20	15	64.11	64.50	-14	7,957	-0.18%
2019/01/25	8	63.64	26	63.30	63.40	-18	8,103	-0.22%
2019/01/24	54	63.37	19	63.53	63.90	35	8,265	0.42%
2019/01/23	28	61.44	24	61.82	61.70	4	8,199	0.05%
2019/01/22	2	65.10	19	64.77	65.10	-17	7,988	-0.21%
2019/01/21	28	64.24	29	64.68	64.30	-1	7,936	-0.01%
2019/01/18	4	62.73	18	62.84	62.70	-14	7,898	-0.18%
2019/01/17	13	62.05	4	62.75	61.80	9	7,972	0.11%
2019/01/16	4	62.95	6	62.97	63.50	-2	7,960	-0.03%
2019/01/15	5	62.06	12	61.73	62.30	-7	7,913	-0.09%
2019/01/14	5	61.24	0	0.00	60.90	5	7,925	0.06%
2019/01/11	4	60.85	9.1	60.90	60.90	-5.1	7,973	-0.06%
2019/01/10	2	61.00	27	61.14	61.40	-25	7,984	-0.31%
2019/01/09	15	59.95	5	59.54	60.30	10	8,001	0.12%
2019/01/08	7	57.57	6	58.07	58.00	1	7,992	0.01%
2019/01/07	23	57.51	10	58.34	57.50	13	7,979	0.16%
2019/01/04	19	56.97	7	57.04	56.40	12	8,016	0.15%
2019/01/03	5	60.44	9	60.68	59.80	-4	8,023	-0.05%
2019/01/02	2	62.60	2	62.50	61.90	0	7,968	0.00%
2018/12/28	1	61.40	8	61.83	62.00	-7	8,044	-0.09%
2018/12/27	5	61.54	7	62.04	61.80	-2	8,236	-0.02%
2018/12/26	8	60.73	11	61.26	60.80	-3	8,213	-0.04%
2018/12/25	32	60.40	19	60.23	60.10	13	8,312	0.16%
2018/12/24	12	62.89	7	63.34	62.30	5	8,307	0.06%
2018/12/22	18.5	62.54	15	62.77	62.50	3.5	8,295	0.04%
2018/12/21	6	61.38	12	61.48	62.80	-6	8,358	-0.07%
2018/12/20	6	60.92	4	61.48	60.90	2	8,558	0.02%
2018/12/19	6	61.28	5	61.28	60.80	1	8,554	0.01%
2018/12/18	9	60.66	7	60.99	61.30	2	8,578	0.02%
2018/12/17	7	60.86	5	60.90	61.10	2	8,657	0.02%
2018/12/14	2	60.75	7	60.56	60.60	-5	8,772	-0.06%
2018/12/13	3	61.67	4	62.03	61.50	-1	8,770	-0.01%
2018/12/12	38	62.45	12	62.66	62.00	26	8,743	0.30%
2018/12/11	0	0.00	6	60.95	61.50	-6	8,564	-0.07%
2018/12/10	6	59.68	58	59.20	60.00	-52	8,563	-0.61%
2018/12/07	36	59.48	8	59.41	59.10	28	8,575	0.33%
2018/12/06	165	59.08	61	60.08	58.20	104	8,607	1.21%	大買/鉅額交易
2018/12/05	47	62.09	44	62.41	62.60	3	8,527	0.04%
2018/12/04	50	62.98	76	63.36	63.10	-26	8,441	-0.31%
2018/12/03	19	61.39	16	60.91	61.00	3	8,220	0.04%
2018/11/30	15	59.91	12	60.43	59.50	3	8,169	0.04%
2018/11/29	16	61.15	27	60.02	59.90	-11	8,257	-0.13%
2018/11/28	5	58.24	2.1	58.81	59.00	3	8,210	0.04%
2018/11/27	3	58.20	8	57.43	58.20	-5	8,238	-0.06%
2018/11/26	10	55.05	10	55.00	55.50	0	8,183	0.00%
2018/11/22	24	54.54	4	55.30	54.50	20	8,620	0.23%
2018/11/21	5	54.82	3	54.97	55.10	2	8,614	0.02%
2018/11/20	12	55.62	23	55.47	55.80	-11	8,547	-0.13%
2018/11/19	18	54.52	4	54.10	54.10	14	8,406	0.17%
2018/11/16	9	55.40	25	56.00	54.80	-16	8,349	-0.19%
2018/11/15	32	55.02	32	55.36	55.90	0	8,243	0.00%
2018/11/14	24	54.47	3	54.73	53.50	21	8,119	0.26%
2018/11/13	37	52.96	3	53.00	54.00	34	8,069	0.42%
2018/11/12	11	54.04	2	54.05	54.10	9	8,012	0.11%
2018/11/09	2	54.40	2	54.65	54.60	0	7,979	0.00%
2018/11/08	8.1	54.43	6	54.85	53.80	2.1	7,904	0.03%
2018/11/07	22	54.94	22	55.04	54.80	0	7,787	0.00%
2018/11/06	28	57.93	0	0.00	56.10	28	7,650	0.37%
2018/11/05	8	60.99	5	60.72	59.30	3	7,507	0.04%
2018/11/02	2	60.30	7	60.63	61.40	-5	7,391	-0.07%
2018/11/01	8	59.54	13	59.68	61.10	-5	7,228	-0.07%
2018/10/31	0	0.00	1	56.90	56.80	-1	6,983	-0.01%
2018/10/30	0	0.00	5	55.42	56.50	-5	6,977	-0.07%
2018/10/29	1	55.30	1	53.70	55.30	0	6,984	0.00%
2018/10/26	3	52.77	2	54.75	52.80	1	6,996	0.01%
2018/10/25	7	54.66	0	0.00	53.70	7	6,943	0.10%
2018/10/24	0	0.00	3	58.63	58.00	-3	6,925	-0.04%
2018/10/23	3	58.37	1	58.50	58.00	2	6,891	0.03%
2018/10/22	2	58.85	16	58.83	59.70	-14	6,896	-0.20%
2018/10/19	2	56.40	0	0.00	56.30	2	6,825	0.03%
2018/10/18	1	56.50	0	0.00	57.20	1	6,855	0.01%
2018/10/17	0	0.00	1	57.00	56.80	-1	6,934	-0.01%
2018/10/16	16	55.53	1	55.80	54.80	15	6,906	0.22%
2018/10/15	3	55.70	2	55.20	55.20	1	6,948	0.01%
2018/10/12	17	55.99	21	55.94	56.60	-4	7,000	-0.06%
2018/10/11	17	53.74	12	53.63	54.10	5	7,002	0.07%
2018/10/09	2	54.20	0	0.00	54.40	2	6,935	0.03%
2018/10/08	2	54.70	1	54.30	55.00	1	7,013	0.01%
2018/10/05	20	55.08	5	55.26	55.10	15	7,012	0.21%
2018/10/04	2	58.60	2	58.40	59.00	0	7,104	0.00%
2018/10/03	2	59.20	2	59.30	58.80	0	7,203	0.00%
2018/10/02	3	60.80	0	0.00	61.20	3	7,209	0.04%
2018/10/01	0	0.00	6	60.55	60.70	-6	7,363	-0.08%
2018/09/28	2	58.95	2	59.30	59.00	0	7,398	0.00%
2018/09/27	20	58.80	5	59.20	59.00	15	7,422	0.20%
2018/09/26	3	61.37	1	61.70	61.20	2	7,261	0.03%
2018/09/25	1	60.10	0	0.00	60.80	1	7,301	0.01%
2018/09/21	6	60.45	0	0.00	61.00	6	7,262	0.08%
2018/09/20	6	61.25	3	61.60	61.00	3	7,221	0.04%
2018/09/19	1	64.10	7	63.90	63.10	-6	7,113	-0.08%
2018/09/18	5	65.04	3	64.43	64.20	2	7,138	0.03%
2018/09/17	2	65.80	0	0.00	65.90	2	7,262	0.03%
2018/09/14	6	66.05	1	65.90	65.80	5	7,265	0.07%
2018/09/13	5	65.22	3	64.90	65.60	2	7,211	0.03%
2018/09/12	3	65.50	2	65.30	65.20	1	7,151	0.01%
2018/09/11	2	64.60	4	64.85	67.50	-2	7,060	-0.03%
2018/09/10	8	66.14	0	0.00	66.00	8	6,972	0.11%
2018/09/07	4	68.40	0	0.00	68.40	4	6,897	0.06%
2018/09/06	3	68.87	0	0.00	70.20	3	6,824	0.04%
2018/09/05	2	69.95	5	70.12	70.00	-3	6,777	-0.04%
2018/09/04	6	70.08	39	70.17	70.30	-33	6,672	-0.49%
2018/09/03	30	68.67	7	69.51	68.50	23	6,594	0.35%
2018/08/31	4	69.18	10	69.96	70.30	-6	6,509	-0.09%
2018/08/30	65	70.61	99	70.44	68.80	-34	6,386	-0.53%
2018/08/29	2	66.55	6	67.18	67.90	-4	6,219	-0.06%
2018/08/28	2	64.70	3	64.87	64.80	-1	6,063	-0.02%
2018/08/27	1	64.50	0	0.00	64.00	1	6,052	0.02%
2018/08/24	12	64.23	0	0.00	64.40	12	6,091	0.20%
2018/08/23	1	64.80	2	64.80	64.50	-1	6,137	-0.02%
2018/08/22	3	64.07	10	64.14	64.00	-7	6,177	-0.11%
2018/08/21	4	64.50	1	64.20	64.10	3	6,385	0.05%
2018/08/20	0	0.00	9	63.14	63.10	-9	6,436	-0.14%
2018/08/17	11	64.20	1	64.00	64.00	10	6,465	0.15%
2018/08/16	11	62.66	2	63.25	64.90	9	6,473	0.14%
2018/08/15	2	63.15	7	63.27	63.30	-5	6,466	-0.08%
2018/08/14	4	63.93	3	64.50	64.50	1	6,455	0.02%
2018/08/13	17	64.82	0	0.00	63.50	17	6,418	0.26%
2018/08/10	7	65.80	5	66.20	66.90	2	6,285	0.03%
2018/08/09	5	66.24	5	66.56	66.00	0	6,275	0.00%
2018/08/08	13	66.22	34	66.50	65.80	-21	6,234	-0.34%
2018/08/07	17	67.08	23	67.71	67.00	-6	6,244	-0.10%
2018/08/06	8	67.74	18	67.85	67.90	-10	6,283	-0.16%
2018/08/03	9	66.11	17	66.26	66.90	-8	6,323	-0.13%
2018/08/02	20	64.65	0	0.00	65.00	20	6,316	0.32%
2018/08/01	26	66.43	1	66.50	65.90	25	6,320	0.40%
2018/07/31	3	65.87	0	0.00	65.80	3	6,390	0.05%
2018/07/30	12	67.01	4	66.40	66.30	8	6,429	0.12%
2018/07/27	0	0.00	8	67.74	67.50	-8	6,464	-0.12%
2018/07/25	1	66.60	15	67.09	67.10	-14	6,650	-0.21%
2018/07/24	23	68.54	15	68.59	68.30	8	6,579	0.12%
2018/07/23	8	66.91	1	67.20	67.00	7	6,593	0.11%
2018/07/20	7	68.49	1	69.60	67.60	6	6,600	0.09%
2018/07/19	1	69.00	26	68.65	69.20	-25	6,575	-0.38%
2018/07/18	6	69.05	7	69.01	68.70	-1	6,582	-0.02%
2018/07/17	9	68.51	36	68.22	68.60	-27	6,553	-0.41%
2018/07/16	13	67.92	9	67.81	67.20	4	6,443	0.06%
2018/07/13	12	66.83	12	66.97	67.00	0	6,415	0.00%
2018/07/12	30	67.48	44	68.00	66.60	-14	6,459	-0.22%
2018/07/11	3	65.00	7	66.94	67.20	-4	6,367	-0.06%
2018/07/10	6	66.97	4	66.98	67.00	2	6,380	0.03%
2018/07/09	8	66.61	23	65.44	66.90	-15	6,331	-0.24%
2018/07/06	20	63.31	7	63.56	63.00	13	6,209	0.21%
2018/07/05	4	64.78	12	64.56	64.60	-8	6,229	-0.13%
2018/07/04	13	65.31	9	65.11	64.40	4	6,281	0.06%
2018/07/03	36	64.55	1	65.00	63.50	35	6,254	0.56%
2018/07/02	5	63.82	4	63.80	63.30	1	6,272	0.02%
2018/06/29	7	61.20	19	62.35	63.30	-12	6,310	-0.19%
2018/06/28	6	60.10	6	60.77	60.10	0	6,260	0.00%
2018/06/27	6	60.63	1	60.60	60.60	5	6,340	0.08%
2018/06/26	21	60.43	29	60.31	60.10	-8	6,554	-0.12%
2018/06/22	0	0.00	5	63.60	63.60	-5	6,929	-0.07%
2018/06/19	5	63.00	0	0.00	62.80	5	7,201	0.07%
2018/06/14	5	65.30	1	64.30	64.30	4	7,251	0.06%
2018/06/13	11	64.23	0	0.00	63.50	11	7,270	0.15%
2018/06/12	2	64.30	3	64.60	64.00	-1	7,350	-0.01%
2018/06/11	2	64.65	1	64.90	64.50	1	7,459	0.01%
2018/06/08	1	65.90	0	0.00	65.90	1	7,500	0.01%
2018/06/07	0	0.00	6	66.70	66.00	-6	7,717	-0.08%
2018/06/06	7	66.96	8	66.75	66.10	-1	7,722	-0.01%
2018/06/05	23	65.01	0	0.00	64.50	23	7,680	0.30%
2018/06/04	15	64.03	16	64.67	64.80	-1	7,716	-0.01%
2018/06/01	4	62.70	4	62.85	62.60	0	7,776	0.00%
2018/05/31	3	63.23	4	64.15	63.00	-1	7,887	-0.01%
2018/05/30	12	63.30	4	63.65	63.50	8	7,992	0.10%
2018/05/29	28	66.40	10	67.01	64.90	18	8,167	0.22%
2018/05/25	0	0.00	2	65.10	65.00	-2	8,205	-0.02%
2018/05/24	1	63.00	1	63.60	63.00	0	8,439	0.00%
2018/05/23	3	62.87	4	64.73	62.60	-1	8,792	-0.01%
2018/05/21	2	63.55	2	63.60	63.90	0	8,905	0.00%
2018/05/18	2	63.85	1	64.40	64.00	1	8,955	0.01%
2018/05/17	1	64.00	2	64.25	64.40	-1	9,066	-0.01%
2018/05/16	1	63.50	3	63.40	63.80	-2	9,110	-0.02%
2018/05/15	10	63.60	0	0.00	63.40	10	9,204	0.11%
2018/05/14	3	63.27	15	64.13	64.40	-12	9,308	-0.13%
2018/05/11	21	61.78	15	62.73	62.00	6	9,289	0.06%
2018/05/10	1	60.10	13	60.62	60.70	-12	9,225	-0.13%
2018/05/09	11	59.62	5	59.78	60.20	6	9,260	0.06%
2018/05/08	11	59.77	14	59.01	59.80	-3	9,247	-0.03%
2018/05/07	18	57.22	0	0.00	57.00	18	9,287	0.19%
2018/05/04	0	0.00	1	59.20	58.80	-1	9,340	-0.01%
2018/05/03	4	60.03	1	61.10	59.00	3	9,347	0.03%
2018/05/02	3	62.00	20	61.38	62.60	-17	9,378	-0.18%
2018/04/30	3	58.53	0	0.00	59.30	3	9,381	0.03%
2018/04/27	9	57.43	7	58.27	57.60	2	9,469	0.02%
2018/04/26	0	0.00	3	59.60	59.30	-3	9,446	-0.03%
2018/04/25	5	60.88	1	61.90	59.60	4	9,596	0.04%
2018/04/24	6	60.90	4	61.15	61.10	2	9,726	0.02%
2018/04/23	13	62.68	2	62.30	62.30	11	9,687	0.11%
2018/04/20	11	63.37	10	64.20	64.30	1	9,786	0.01%
2018/04/19	3	64.13	12	64.31	64.60	-9	10,048	-0.09%
2018/04/18	12	63.86	3	64.87	63.70	9	10,150	0.09%
2018/04/17	6	63.53	25	64.00	64.50	-19	10,495	-0.18%
2018/04/16	6	62.30	11	63.58	62.00	-5	10,372	-0.05%
2018/04/13	3	63.37	3	64.00	63.00	0	10,268	0.00%
2018/04/12	1	63.40	1	62.90	63.10	0	10,241	0.00%
2018/04/11	30	63.73	17	64.69	63.30	13	10,183	0.13%
2018/04/10	15	63.02	1	62.80	63.00	14	10,095	0.14%
2018/04/09	2	63.90	0	0.00	64.20	2	9,980	0.02%
2018/04/03	8	64.54	2	64.70	64.40	6	9,903	0.06%
2018/04/02	1	67.10	0	0.00	66.30	1	9,875	0.01%
2018/03/31	1	66.80	5	67.38	67.10	-4	9,895	-0.04%
2018/03/30	8	68.03	4	67.73	67.30	4	9,954	0.04%
2018/03/29	3	67.53	23	66.92	68.50	-20	10,020	-0.20%
2018/03/28	11	63.58	8	62.68	64.00	3	9,747	0.03%
2018/03/27	58	65.51	25	65.82	65.40	33	9,494	0.35%
2018/03/26	14	66.98	5	67.48	66.60	9	9,229	0.10%
2018/03/23	2	67.55	5	67.10	67.30	-3	9,172	-0.03%
2018/03/22	12	69.56	12	70.56	69.50	0	9,149	0.00%
2018/03/21	11	69.51	20	70.22	69.50	-9	9,133	-0.10%
2018/03/20	3	68.93	2	69.05	69.00	1	9,509	0.01%
2018/03/19	24	70.31	4	70.45	70.00	20	9,612	0.21%
2018/03/16	20	70.19	15	71.25	71.60	5	9,597	0.05%
2018/03/15	8	71.10	18	71.26	71.20	-10	9,530	-0.10%
2018/03/14	3	69.50	5	70.08	70.20	-2	9,456	-0.02%
2018/03/13	33	70.60	42	69.61	69.30	-9	9,385	-0.10%
2018/03/12	14	68.39	11	69.48	68.00	3	9,170	0.03%
2018/03/09	4	67.75	3	68.47	68.30	1	9,170	0.01%
2018/03/08	11	68.41	26	68.79	68.30	-15	9,212	-0.16%
2018/03/07	14	68.55	6	69.38	68.30	8	9,197	0.09%
2018/03/06	27	69.54	30	69.68	70.00	-3	9,313	-0.03%
2018/03/05	8	67.30	4	69.20	67.30	4	9,315	0.04%
2018/03/02	10	68.61	30	68.56	70.10	-20	9,268	-0.22%
2018/03/01	24	66.95	19	67.66	67.40	5	9,158	0.05%
2018/02/27	18	70.18	4	70.10	68.50	14	9,426	0.15%
2018/02/26	11	70.62	21	71.40	70.80	-10	9,317	-0.11%
2018/02/23	48	68.84	57	68.65	70.30	-9	9,106	-0.10%
2018/02/22	4	64.60	2	65.00	65.00	2	8,887	0.02%
2018/02/21	9	64.27	26	65.83	64.70	-17	8,873	-0.19%
2018/02/12	3	61.53	3	62.10	61.60	0	8,805	0.00%
2018/02/09	25	62.29	4	62.43	62.20	21	8,821	0.24%
2018/02/08	20	65.20	24	64.93	65.20	-4	8,771	-0.05%
2018/02/07	16	64.36	71	65.77	63.30	-55	8,799	-0.63%
2018/02/06	15	62.02	7	61.63	62.50	8	8,720	0.09%
2018/02/05	11	63.30	2	63.80	64.90	9	8,674	0.10%
2018/02/02	4	65.08	2	65.50	65.50	2	8,663	0.02%
2018/02/01	14	65.15	3	66.80	65.10	11	8,771	0.13%
2018/01/31	1	65.30	3	65.60	67.40	-2	8,863	-0.02%
2018/01/30	7	67.47	5	67.00	66.10	2	8,844	0.02%
2018/01/29	35	69.28	49	69.24	69.30	-14	8,766	-0.16%
2018/01/26	3	67.10	2	67.30	67.40	1	8,731	0.01%
2018/01/25	7	66.27	9	66.78	66.70	-2	8,749	-0.02%
2018/01/24	18	65.86	17	66.07	66.20	1	8,670	0.01%
2018/01/23	6	65.27	3	65.07	64.50	3	8,576	0.03%
2018/01/22	2	66.50	6	65.83	66.80	-4	8,594	-0.05%
2018/01/19	9	66.63	18	66.26	66.30	-9	8,681	-0.10%
2018/01/18	9	65.66	30	65.78	65.50	-21	8,722	-0.24%
2018/01/17	6	64.13	9	64.31	64.50	-3	8,627	-0.03%
2018/01/16	22	64.47	7	64.94	65.00	15	8,693	0.17%
2018/01/15	34	64.06	57	64.03	64.30	-23	8,858	-0.26%
2018/01/12	2	61.90	9	61.62	61.50	-7	8,642	-0.08%
2018/01/11	13	60.02	43	60.32	60.90	-30	8,590	-0.35%
2018/01/10	3	56.63	2	58.50	58.50	1	8,431	0.01%
2018/01/09	2	57.05	1	56.70	56.30	1	8,517	0.01%
2018/01/08	6	57.98	11	57.84	58.00	-5	8,802	-0.06%
2018/01/05	3	57.13	16	57.50	57.10	-13	9,082	-0.14%
2018/01/04	5	56.64	0	0.00	57.00	5	9,268	0.05%
2018/01/03	2	55.60	4	56.30	56.30	-2	9,327	-0.02%
2018/01/02	14	55.99	1	56.30	55.60	13	9,338	0.14%