頎邦 (6147)-凱基-高美館券商分點個股進出

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
77.9
漲跌
▼0.7
漲幅
-0.89%
成交量
4,065張
產業
上櫃半導體類股
1169人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

頎邦 (6147)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/16	3	78.33	3	78.77	77.90	0	7,052	0.00%
2024/05/15	1	78.70	10	79.33	78.60	-9	7,051	-0.13%
2024/05/14	1.1	79.02	8	78.90	78.50	-6.9	7,069	-0.10%
2024/05/13	0	77.90	8	78.71	79.30	-8	7,021	-0.11%
2024/05/10	2.1	77.34	1	76.90	76.70	1.1	6,947	0.02%
2024/05/09	0	0.00	2	77.90	77.80	-2	6,878	-0.03%
2024/05/03	0	0.00	1	78.30	77.90	-1	6,684	-0.01%
2024/05/02	1	77.30	0	0.00	77.30	1	6,632	0.02%
2024/04/30	1	75.80	1	76.40	76.10	0	6,568	0.00%
2024/04/29	1	76.90	1	77.10	77.30	0	6,519	0.00%
2024/04/26	1	77.90	1.3	77.78	77.80	-0.3	6,469	0.00%
2024/04/25	0	0.00	3	76.67	77.00	-3	6,459	-0.05%
2024/04/24	0	0.00	21	75.60	76.10	-21	6,467	-0.32%
2024/04/23	1	73.60	11	74.39	74.20	-10	6,445	-0.16%
2024/04/22	0.3	72.93	1	74.00	73.30	-0.7	6,438	-0.01%
2024/04/19	0	0.00	2	74.90	74.40	-2	6,346	-0.03%
2024/04/16	1	76.80	0	0.00	76.30	1	6,184	0.02%
2024/04/15	0	0.00	3	77.87	77.80	-3	6,135	-0.05%
2024/04/12	0	0.00	2	77.70	77.70	-2	6,146	-0.03%
2024/04/11	0	0.00	10.1	77.00	77.10	-10.1	6,169	-0.16%
2024/04/10	0	0.00	3	77.80	77.60	-3	6,233	-0.05%
2024/04/09	0	0.00	10	76.80	76.50	-10	6,264	-0.16%
2024/04/08	1	75.50	2	75.90	76.30	-1	6,319	-0.02%
2024/04/03	2	76.15	0	0.00	76.00	2	6,314	0.03%
2024/04/02	15	76.70	0	0.00	76.80	15	6,293	0.24%
2024/04/01	3	77.57	1	77.80	77.50	2	6,276	0.03%
2024/03/29	1	77.30	13.3	78.31	79.00	-12.3	6,260	-0.20%
2024/03/28	1	77.80	9	77.45	77.90	-8	5,909	-0.14%
2024/03/27	1.1	73.78	1	73.90	75.80	0.1	5,749	0.00%
2024/03/26	15	74.21	1	74.00	73.90	14	5,745	0.24%
2024/03/25	2.1	75.32	3	75.17	75.10	-0.9	5,797	-0.02%
2024/03/22	10.3	76.34	5.1	76.16	75.70	5.3	5,850	0.09%
2024/03/21	5	78.40	5.4	78.27	78.20	-0.4	5,888	-0.01%
2024/03/20	13	79.20	9	79.88	77.60	4	5,965	0.07%
2024/03/19	9.3	79.57	35.3	79.53	78.50	-26	6,188	-0.42%
2024/03/18	1	76.90	2	77.35	77.40	-1	6,031	-0.02%
2024/03/15	4	77.03	0	0.00	76.50	4	6,014	0.07%
2024/03/14	7	78.31	6	77.17	77.50	1	5,953	0.02%
2024/03/13	5.1	78.54	11	78.15	79.00	-5.9	5,829	-0.10%
2024/03/12	8	76.94	7	76.90	76.80	1	5,618	0.02%
2024/03/11	1	75.00	0	0.00	75.70	1	5,522	0.02%
2024/03/08	34.2	77.00	22	77.01	75.40	12.2	5,481	0.22%
2024/03/07	0	0.00	10	73.10	74.60	-10	5,104	-0.20%
2024/03/06	1.2	72.91	2	72.71	73.80	-0.8	5,033	-0.02%
2024/03/05	0	0.00	10	72.80	72.80	-10	5,049	-0.20%
2024/03/04	0	0.00	4	72.15	72.90	-4	5,058	-0.08%
2024/03/01	0	71.90	1	71.70	71.30	-1	5,042	-0.02%
2024/02/29	22.1	71.11	7	71.27	71.00	15.1	5,009	0.30%
2024/02/27	8	72.12	5	72.00	71.70	3	4,957	0.06%
2024/02/26	13	73.62	4	73.63	73.70	9	4,901	0.18%
2024/02/23	6	75.20	16	74.58	74.00	-10	4,829	-0.21%
2024/02/22	0	71.40	0	0.00	71.60	0	4,518	0.00%
2024/02/21	1	70.40	0	0.00	71.10	1	4,489	0.02%
2024/02/20	20	70.50	0	0.00	70.40	20	4,458	0.45%
2024/02/19	1	71.10	0	0.00	71.00	1	4,447	0.02%
2024/02/16	0	70.15	0	0.00	70.00	0	4,423	0.00%
2024/02/15	2	69.75	0	0.00	69.60	2	4,372	0.05%
2024/02/05	1	71.00	0	0.00	71.00	1	4,309	0.02%
2024/02/02	6.3	71.15	1	71.20	71.30	5.3	4,281	0.12%
2024/02/01	3	71.13	0	0.00	71.40	3	4,233	0.07%
2024/01/30	4	71.73	6	72.30	71.60	-2	4,194	-0.05%
2024/01/29	2	72.55	0	0.00	72.60	2	4,192	0.05%
2024/01/26	1	73.20	0	0.00	73.20	1	4,196	0.02%
2024/01/23	0	0.00	1	74.10	74.20	-1	4,222	-0.02%
2024/01/22	1	73.30	1	73.40	73.50	0	4,214	0.00%
2024/01/19	0	0.00	5	73.30	73.50	-5	4,239	-0.12%
2024/01/17	2	73.50	1	73.50	73.00	1	4,229	0.02%
2024/01/16	0	73.50	1	72.80	73.70	-1	4,199	-0.02%
2024/01/15	0	0.00	2	73.40	73.80	-2	4,196	-0.05%
2024/01/11	0	0.00	1	72.20	72.20	-1	4,165	-0.02%
2024/01/10	1	71.70	0	0.00	71.80	1	4,167	0.02%
2024/01/09	2	72.55	0	0.00	72.00	2	4,147	0.05%
2024/01/08	2	72.85	0	0.00	72.80	2	4,160	0.05%
2024/01/05	0	0.00	1	74.10	74.50	-1	4,113	-0.02%
2024/01/04	2	74.70	2	74.30	74.50	0	4,072	0.00%
2024/01/03	0	0.00	2	73.75	74.30	-2	4,021	-0.05%
2023/12/29	1	71.80	1	72.90	72.30	0	3,895	0.00%
2023/12/27	1	72.90	0	0.00	72.90	1	3,858	0.03%
2023/12/25	3	72.67	3	72.43	72.30	0	3,766	0.00%
2023/12/22	2	72.90	1.1	73.13	73.30	0.9	3,742	0.02%
2023/12/21	6	72.80	5	73.36	73.50	1	3,659	0.03%
2023/12/20	7	73.27	6.1	73.58	74.00	0.9	3,558	0.03%
2023/12/19	7	73.29	0	0.00	72.60	7	3,435	0.20%
2023/12/18	1.1	76.98	2.1	75.71	75.30	-1	3,301	-0.03%
2023/12/15	7	77.56	3	76.63	76.80	4	3,202	0.12%
2023/12/14	12.4	76.93	19.1	77.95	78.70	-6.7	3,039	-0.22%
2023/12/13	4.6	73.33	19.3	72.76	73.80	-14.7	2,631	-0.56%
2023/12/12	1	71.10	0	0.00	71.40	1	2,569	0.04%
2023/12/07	0	0.00	1	70.10	70.00	-1	2,654	-0.04%
2023/12/05	6.1	70.59	1	70.21	70.50	5.1	2,733	0.19%
2023/12/04	8.4	71.46	5	72.00	71.50	3.4	2,777	0.12%
2023/11/29	6	71.20	20	71.40	71.30	-14	2,913	-0.48%
2023/11/28	1	71.20	1	71.00	71.00	0	2,910	0.00%
2023/11/23	0	0.00	1	69.90	69.80	-1	2,981	-0.03%
2023/11/22	4	69.60	0	0.00	69.50	4	3,024	0.13%
2023/11/17	0	0.00	1	69.50	69.50	-1	3,071	-0.03%
2023/11/16	0	0.00	2	69.05	69.30	-2	3,088	-0.06%
2023/11/14	1	70.00	0	0.00	70.00	1	3,145	0.03%
2023/11/13	0	0.00	0.2	69.70	69.50	-0.2	3,192	-0.01%
2023/11/08	1	70.10	3	69.83	69.70	-2	3,253	-0.06%
2023/11/07	0	0.00	3	70.03	70.10	-3	3,249	-0.09%
2023/11/06	4	69.75	2	70.05	70.00	2	3,268	0.06%
2023/11/03	0	0.00	3	69.50	69.60	-3	3,329	-0.09%
2023/11/02	0	0.00	3	68.93	69.40	-3	3,346	-0.09%
2023/10/31	0	0.00	1	68.40	68.00	-1	3,369	-0.03%
2023/10/30	1	67.50	0	0.00	68.30	1	3,372	0.03%
2023/10/27	3.2	67.77	15	67.95	67.50	-11.9	3,386	-0.35%
2023/10/26	2	68.40	0	68.60	68.20	2	3,433	0.06%
2023/10/25	1	69.30	0	0.00	68.90	1	3,596	0.03%
2023/10/24	1	68.40	0	0.00	69.20	1	3,614	0.03%
2023/10/23	17	69.77	19	69.63	69.10	-2	3,606	-0.06%
2023/10/20	16	68.43	17	68.43	69.00	-1	3,584	-0.03%
2023/10/19	16	67.97	0	0.00	68.20	16	3,574	0.45%
2023/10/18	1	67.30	1	67.90	67.80	0	3,586	0.00%
2023/10/17	2	67.35	2	67.90	67.90	0	3,588	0.00%
2023/10/16	0.1	67.00	0	0.00	66.80	0.1	3,604	0.00%
2023/10/13	0	0.00	2	67.80	67.50	-2	3,598	-0.06%
2023/10/12	2	67.00	0	0.00	67.50	2	3,641	0.05%
2023/10/11	4	67.20	0	0.00	66.80	4	3,656	0.11%
2023/10/06	4	68.18	0	0.00	68.10	4	3,672	0.11%
2023/10/04	3	68.17	0	0.00	68.20	3	3,715	0.08%
2023/10/03	2	68.20	2	68.65	68.80	0	3,730	0.00%
2023/10/02	3	68.40	1	69.00	68.70	2	3,742	0.05%
2023/09/27	2	67.85	0	0.00	67.90	2	3,786	0.05%
2023/09/26	0	0.00	1	68.30	68.10	-1	3,797	-0.03%
2023/09/25	1	67.90	2	68.55	68.50	-1	3,791	-0.03%
2023/09/22	2	68.01	3	67.60	68.50	-1	3,771	-0.03%
2023/09/21	5	67.98	8	68.09	67.90	-3	3,752	-0.08%
2023/09/20	5	69.80	1	69.00	69.00	4	3,746	0.11%
2023/09/19	0	0.00	0.7	71.60	71.00	-0.7	3,677	-0.02%
2023/09/18	7	71.83	7	71.73	71.30	0	3,642	0.00%
2023/09/15	1	71.30	14.2	71.65	71.30	-13.2	3,624	-0.37%
2023/09/14	1	71.20	0	0.00	71.00	1	3,558	0.03%
2023/09/13	1	71.20	5.2	71.52	71.20	-4.2	3,548	-0.12%
2023/09/12	0.1	71.70	1.6	71.91	71.50	-1.5	3,585	-0.04%
2023/09/11	5	71.00	1.3	70.89	70.90	3.7	3,580	0.10%
2023/09/08	3	71.27	3	71.27	70.90	0	3,587	0.00%
2023/09/07	8	71.93	2	71.65	71.50	6	3,566	0.17%
2023/09/06	5	71.40	13	71.85	72.00	-8	3,501	-0.23%
2023/09/05	0	0.00	2	70.10	70.10	-2	3,326	-0.06%
2023/09/04	0	0.00	3	69.50	69.80	-3	3,351	-0.09%
2023/09/01	4	69.48	0.2	69.60	69.20	3.9	3,398	0.11%
2023/08/31	2	69.90	23	69.94	69.80	-21	3,404	-0.62%
2023/08/30	2	68.70	1	68.80	69.00	1	3,317	0.03%
2023/08/29	3	68.60	1	68.40	69.00	2	3,368	0.06%
2023/08/28	2	68.25	2	69.15	68.90	0	3,370	0.00%
2023/08/25	10	68.00	0.1	67.70	68.20	9.9	3,328	0.30%
2023/08/24	0	0.00	1.1	67.38	67.20	-1.1	3,303	-0.03%
2023/08/23	1	66.10	1	66.60	66.80	0	3,304	0.00%
2023/08/22	5	66.26	12	66.28	66.30	-7	3,310	-0.21%
2023/08/21	3	66.77	2	66.80	66.70	1	3,297	0.03%
2023/08/18	17	68.91	4	68.73	67.80	13	3,237	0.40%
2023/08/17	0	0.00	4	68.50	68.70	-4	3,200	-0.12%
2023/08/16	0	0.00	3	67.43	68.00	-3	3,166	-0.09%
2023/08/15	1	67.30	1	67.20	67.00	0	3,164	0.00%
2023/08/14	1	66.90	0	0.00	67.00	1	3,157	0.03%
2023/08/11	0	0.00	0.2	67.66	67.80	-0.2	3,153	-0.01%
2023/08/10	0.2	67.20	1	67.60	67.40	-0.8	3,169	-0.03%
2023/08/09	6	67.00	2	66.90	67.00	4	3,141	0.13%
2023/08/08	0	0.00	1	69.00	69.10	-1	3,078	-0.03%
2023/08/04	1	68.20	0	0.00	68.40	1	3,076	0.03%
2023/08/02	1	68.60	2	66.90	67.40	-1	3,072	-0.03%
2023/08/01	0	0.00	5	68.52	68.20	-5	3,055	-0.16%
2023/07/31	3	69.67	4	69.55	69.40	-1	3,017	-0.03%
2023/07/28	33	69.23	41	69.35	69.40	-8	2,937	-0.27%
2023/07/27	1	67.10	4	67.03	67.40	-3	2,771	-0.11%
2023/07/26	1	65.70	1	66.00	66.40	0	2,769	0.00%
2023/07/25	1	66.20	0	0.00	66.10	1	2,856	0.04%
2023/07/24	1	66.20	0	0.00	66.30	1	2,877	0.03%
2023/07/21	1	65.70	4	65.88	66.70	-3	2,898	-0.10%
2023/07/20	0	0.00	16	66.66	66.70	-16	2,958	-0.54%
2023/07/19	0	0.00	14	66.79	66.70	-14	2,996	-0.47%
2023/07/18	9	66.83	7	66.20	66.80	2	3,007	0.07%
2023/07/17	0	0.00	4	66.35	66.50	-4	2,986	-0.13%
2023/07/14	0	0.00	1.3	65.25	65.30	-1.3	2,957	-0.04%
2023/07/13	3	65.27	14	65.59	64.90	-11	3,022	-0.36%
2023/07/12	1	63.70	0	64.30	64.40	1	2,983	0.03%
2023/07/11	1	63.30	0	0.00	63.70	1	2,957	0.03%
2023/07/07	2	63.20	0	0.00	63.90	2	2,988	0.07%
2023/07/06	1	64.00	2	63.80	63.80	-1	3,002	-0.03%
2023/07/05	10	63.90	0	0.00	63.60	10	3,024	0.33%
2023/07/04	11	63.03	1	63.50	62.90	10	3,006	0.33%
2023/07/03	1	63.40	0	0.00	63.30	1	2,997	0.03%
2023/06/29	3	63.20	0	0.00	62.80	3	3,062	0.10%
2023/06/28	2	62.71	0	0.00	63.00	2	3,124	0.06%
2023/06/27	2	62.55	5	62.90	62.90	-3	3,105	-0.10%
2023/06/26	1.2	62.51	2	62.50	62.30	-0.9	3,109	-0.03%
2023/06/21	3	62.83	0	0.00	63.00	3	3,110	0.10%
2023/06/20	3	62.63	0	0.00	62.70	3	3,121	0.10%
2023/06/19	6	64.23	6	64.59	64.20	0	3,057	0.00%
2023/06/16	1	64.80	1	65.20	64.90	0	3,031	0.00%
2023/06/15	11	69.47	0	0.00	69.60	11	2,945	0.37%
2023/06/14	1	69.80	18	69.91	69.60	-17	2,870	-0.59%
2023/06/13	3	69.80	8	69.91	69.80	-5	2,824	-0.18%
2023/06/12	6.1	69.25	9	69.31	69.80	-2.9	2,812	-0.10%
2023/06/09	4	69.68	3	69.80	69.90	1	2,799	0.04%
2023/06/08	1	69.70	22	69.11	69.70	-21	2,794	-0.75%
2023/06/07	2.1	69.45	4	69.40	69.50	-2	2,785	-0.07%
2023/06/06	1	69.20	1	69.00	69.40	0	2,817	0.00%
2023/06/05	1	68.60	0.3	68.10	68.60	0.8	2,817	0.03%
2023/06/02	1	68.00	27	67.61	67.60	-26	2,843	-0.91%
2023/06/01	0	0.00	3	67.50	67.00	-3	2,872	-0.10%
2023/05/31	5	66.80	0	0.00	67.00	5	2,905	0.17%
2023/05/30	0	0.00	0.1	67.20	66.90	-0.1	2,950	0.00%
2023/05/29	2	67.20	0	0.00	67.10	2	3,052	0.07%
2023/05/26	0	0.00	5	67.20	66.80	-5	3,078	-0.16%
2023/05/25	0	0.00	0.1	66.50	66.40	-0.1	3,112	0.00%
2023/05/22	16	66.20	0	0.00	66.00	16	3,186	0.50%
2023/05/19	5	65.40	0	0.00	65.40	5	3,184	0.16%
2023/05/18	0	0.00	0.1	65.80	65.70	-0.1	3,157	0.00%
2023/05/15	10	64.85	1	64.90	64.70	9	3,120	0.29%
2023/05/11	11.3	65.15	3.1	64.91	64.70	8.1	3,126	0.26%
2023/05/10	2	65.00	6	65.40	65.00	-4	3,166	-0.13%
2023/05/09	4	66.30	0	0.00	65.30	4	3,156	0.13%
2023/05/08	0	0.00	1	66.40	66.00	-1	3,139	-0.03%
2023/05/05	0	66.20	0	0.00	66.00	0	3,209	0.00%
2023/05/03	1	65.00	0.2	65.60	65.50	0.8	3,288	0.02%
2023/05/02	5	65.34	0	65.30	65.30	5	3,278	0.15%
2023/04/28	2	66.05	0.1	67.00	65.90	1.9	3,254	0.06%
2023/04/26	1	66.30	0	0.00	66.70	1	3,108	0.03%
2023/04/25	4	66.00	0	0.00	66.30	4	3,082	0.13%
2023/04/24	1	67.00	1	67.40	67.50	0	3,024	0.00%
2023/04/21	1	67.40	0	0.00	67.00	1	3,016	0.03%
2023/04/20	0	67.90	2	67.60	67.50	-2	2,976	-0.07%
2023/04/19	1	67.70	0	0.00	67.50	1	2,989	0.03%
2023/04/18	2	67.90	1	68.10	67.90	1	2,960	0.03%
2023/04/17	3	69.27	2	69.20	69.10	1	2,874	0.03%
2023/04/14	2	69.40	1	69.20	69.50	1	2,845	0.04%
2023/04/12	0	0.00	1	69.00	69.30	-1	2,824	-0.04%
2023/04/11	0	0.00	6	68.33	68.70	-6	2,790	-0.21%
2023/04/10	5.2	67.84	0	0.00	67.50	5.2	2,756	0.19%
2023/04/07	2	69.30	0	0.00	69.10	2	2,711	0.07%
2023/03/31	1	69.40	1	69.50	69.30	0	2,644	0.00%
2023/03/30	18	68.91	1	69.00	68.90	17	2,608	0.65%
2023/03/29	12.1	68.72	5	68.66	68.40	7.1	2,575	0.28%
2023/03/27	1	70.20	0	0.00	70.60	1	2,549	0.04%
2023/03/23	0	0.00	3.5	70.69	71.00	-3.5	2,533	-0.14%
2023/03/22	0	0.00	10.1	70.80	70.50	-10.1	2,490	-0.41%
2023/03/21	0	70.80	21	70.70	70.60	-21	2,463	-0.85%
2023/03/20	1	70.40	16	70.36	70.40	-15	2,441	-0.61%
2023/03/17	1	70.00	1	69.90	70.00	0	2,425	0.00%
2023/03/15	2	69.10	0	0.00	68.80	2	2,400	0.08%
2023/03/14	2.1	69.71	2	69.50	69.20	0.1	2,382	0.00%
2023/03/13	4	69.75	4	69.40	70.30	0	2,356	0.00%
2023/03/09	0	0.00	9	70.70	70.90	-9	2,292	-0.39%
2023/03/07	1	70.00	0	0.00	70.50	1	2,158	0.05%
2023/03/06	1	70.20	7	70.23	70.20	-6	2,104	-0.29%
2023/03/03	0	0.00	2	68.95	69.00	-2	2,012	-0.10%
2023/03/02	1.3	68.98	4	68.75	69.00	-2.8	1,967	-0.14%
2023/03/01	0.1	68.50	7	68.47	69.00	-6.9	1,912	-0.36%
2023/02/24	13	67.22	7	66.90	67.30	6	1,805	0.33%
2023/02/23	35.1	67.10	18	67.09	67.10	17.1	1,761	0.97%
2023/02/22	16	65.20	18	65.88	66.00	-2	1,712	-0.12%
2023/02/21	2	65.20	1	65.10	65.30	1	1,673	0.06%
2023/02/20	3	64.00	0	0.00	64.50	3	1,736	0.17%
2023/02/17	0	0.00	1	63.70	63.90	-1	1,753	-0.06%
2023/02/15	1	64.60	0	0.00	64.40	1	1,796	0.06%
2023/02/14	0	0.00	8	64.10	64.40	-8	1,806	-0.44%
2023/02/13	1	63.00	2	63.20	63.30	-1	1,847	-0.05%
2023/02/10	0	0.00	2	63.90	64.00	-2	1,853	-0.11%
2023/02/08	0.1	64.30	8	64.22	64.30	-7.9	1,849	-0.43%
2023/02/07	0	0.00	3	63.37	63.40	-3	1,778	-0.17%
2023/02/06	0	0.00	1	63.00	63.40	-1	1,766	-0.06%
2023/02/03	2	63.35	4.1	62.70	63.30	-2.1	1,753	-0.12%
2023/02/02	0	0.00	5	61.92	61.80	-5	1,701	-0.30%
2023/02/01	1	58.10	3	60.27	60.50	-2	1,692	-0.12%
2023/01/31	0	0.00	10.2	60.41	60.50	-10.2	1,668	-0.61%
2023/01/30	0.2	61.10	0	61.00	60.80	0.1	1,652	0.01%
2023/01/17	0	0.00	1.4	60.55	60.70	-1.4	1,648	-0.08%
2023/01/13	0	0.00	1	61.50	60.90	-1	1,674	-0.06%
2023/01/12	1	61.20	6.1	61.21	61.00	-5.1	1,670	-0.30%
2023/01/11	2	60.60	10	60.44	60.60	-8	1,673	-0.48%
2023/01/09	0	0.00	0	59.40	59.60	0	1,684	0.00%
2023/01/06	0	58.80	2	59.00	58.90	-2	1,672	-0.12%
2023/01/05	0	0.00	0	58.40	58.80	0	1,693	0.00%
2023/01/04	0	0.00	0	59.00	58.90	0	1,707	0.00%
2022/12/30	1.1	58.16	0	0.00	57.40	1.1	1,723	0.07%
2022/12/29	0	0.00	4	59.10	58.90	-4	1,700	-0.24%
2022/12/28	1	59.00	0	0.00	58.90	1	1,698	0.06%
2022/12/27	0	0.00	1	58.90	59.00	-1	1,690	-0.06%
2022/12/23	1	58.00	1	58.20	58.60	0	1,710	0.00%
2022/12/22	0	0.00	4	58.53	58.30	-4	1,737	-0.23%
2022/12/21	4	58.13	0	0.00	57.70	4	1,749	0.23%
2022/12/20	0	0.00	3	58.20	58.00	-3	1,750	-0.17%
2022/12/19	0	0.00	3	59.70	59.40	-3	1,761	-0.17%
2022/12/16	3	59.60	5	59.02	59.40	-2	1,746	-0.11%
2022/12/15	0	59.00	0	0.00	59.10	0	1,735	0.00%
2022/12/14	0.1	59.00	0	59.00	59.00	0	1,741	0.00%
2022/12/13	0.1	59.00	0	0.00	58.50	0.1	1,766	0.01%
2022/12/12	0.1	59.00	0	0.00	58.70	0.1	1,829	0.00%
2022/12/09	0.2	59.00	0	0.00	59.30	0.2	1,878	0.01%
2022/12/07	0	0.00	1	59.00	58.50	-1	1,892	-0.05%
2022/12/06	0	0.00	0	60.00	59.00	0	1,892	0.00%
2022/12/05	0.1	59.50	0	0.00	59.20	0.1	1,899	0.01%
2022/12/02	3.1	59.43	17	59.31	59.40	-13.9	1,936	-0.72%
2022/12/01	0.2	58.80	0.1	59.00	58.90	0.1	1,927	0.01%
2022/11/29	1	57.50	0	0.00	57.80	1	1,930	0.05%
2022/11/25	0	58.60	0	0.00	58.00	0	1,946	0.00%
2022/11/24	0.1	58.70	1	58.60	58.80	-1	1,951	-0.05%
2022/11/21	0.1	58.30	0	0.00	58.30	0.1	1,971	0.00%
2022/11/17	1.1	58.74	0.1	59.40	59.30	1.1	1,982	0.05%
2022/11/16	0.4	59.20	10.2	59.17	59.50	-9.8	1,979	-0.49%
2022/11/15	0.2	58.20	3.1	58.36	58.20	-2.9	1,910	-0.15%
2022/11/14	0.1	57.70	4	57.73	57.70	-3.9	1,904	-0.20%
2022/11/11	7.2	57.54	4.1	58.09	57.50	3.1	1,891	0.16%
2022/11/10	3	57.23	0.1	56.80	57.10	3	1,879	0.16%
2022/11/09	1.1	57.18	1.1	56.81	57.20	0	1,877	0.00%
2022/11/08	1.5	56.53	0.1	56.70	55.70	1.5	1,849	0.08%
2022/11/07	0.2	55.40	0.1	56.00	56.20	0.1	1,884	0.00%
2022/11/04	0.1	54.80	1	54.60	54.60	-1	1,874	-0.05%
2022/11/03	0	0.00	3	54.87	54.90	-3	1,904	-0.16%
2022/11/02	0.1	54.90	0	0.00	54.80	0.1	1,931	0.01%
2022/11/01	0.1	54.50	0.1	55.00	54.60	0	1,970	0.00%
2022/10/31	2	53.55	2	54.10	54.40	0	1,998	0.00%
2022/10/28	0.1	52.80	0	0.00	52.60	0.1	1,993	0.00%
2022/10/27	0.1	53.70	0	0.00	53.90	0.1	1,971	0.00%
2022/10/26	0.1	53.10	0	0.00	52.90	0.1	2,006	0.00%
2022/10/24	0	0.00	10	53.30	53.60	-10	2,059	-0.49%
2022/10/21	0	0.00	1	54.00	53.30	-1	2,057	-0.05%
2022/10/20	2	53.30	0	0.00	53.30	2	2,086	0.10%
2022/10/19	10	53.80	1	54.00	53.10	9	2,109	0.43%
2022/10/18	2	52.90	12.1	53.00	53.70	-10.1	2,116	-0.47%
2022/10/17	0	0.00	1	50.70	51.80	-1	2,148	-0.05%
2022/10/14	0	0.00	1	50.30	50.30	-1	2,213	-0.05%
2022/10/13	4.1	49.60	15	49.72	49.45	-11	2,365	-0.46%
2022/10/11	3.1	50.56	1	50.30	50.20	2.1	2,558	0.08%
2022/10/05	1	51.80	0	0.00	51.90	1	2,695	0.04%
2022/10/04	5	51.20	10	51.30	51.40	-5	2,727	-0.18%
2022/09/30	0	0.00	3	50.20	50.50	-3	2,808	-0.11%
2022/09/29	0	0.00	2	51.40	51.30	-2	2,848	-0.07%
2022/09/28	4	50.13	15	50.03	50.00	-11	2,880	-0.38%
2022/09/27	7	51.19	8	51.24	51.10	-1	2,891	-0.03%
2022/09/26	6.1	51.57	15	51.61	51.30	-9	2,911	-0.31%
2022/09/23	0	53.00	0	0.00	52.70	0	2,939	0.00%
2022/09/22	8	53.04	5	53.20	53.20	3	2,997	0.10%
2022/09/21	4	53.63	5	53.62	53.50	-1	3,019	-0.03%
2022/09/20	6	53.87	2	53.70	53.80	4	3,052	0.13%
2022/09/19	12	54.01	2	53.70	53.90	10	3,051	0.33%
2022/09/16	0	0.00	1	55.30	54.90	-1	3,033	-0.03%
2022/09/15	0	0.00	1	55.80	55.80	-1	3,053	-0.03%
2022/09/14	0	0.00	0.1	59.00	55.60	-0.1	3,106	0.00%
2022/09/13	3	56.40	0	0.00	56.20	3	3,116	0.10%
2022/09/08	2	55.65	25	55.83	56.80	-23	3,244	-0.71%
2022/09/07	10.1	54.60	4	54.50	54.50	6.1	3,246	0.19%
2022/09/06	1	55.20	0	0.00	55.10	1	3,244	0.03%
2022/09/02	4	56.15	0	0.00	56.20	4	3,258	0.12%
2022/09/01	1	56.60	1	56.50	56.60	0	3,253	0.00%
2022/08/31	3	56.70	2	56.75	57.10	1	3,251	0.03%
2022/08/30	2	56.95	0	0.00	56.90	2	3,266	0.06%
2022/08/29	1	56.80	1	56.60	56.80	0	3,287	0.00%
2022/08/26	0	0.00	11	57.52	57.70	-11	3,294	-0.33%
2022/08/25	1	57.00	1	57.00	57.20	0	3,293	0.00%
2022/08/24	0.1	56.50	0	0.00	56.60	0.1	3,305	0.00%
2022/08/23	1	56.50	0	0.00	56.50	1	3,308	0.03%
2022/08/22	3.1	57.20	10	57.47	57.00	-6.9	3,307	-0.21%
2022/08/19	0	0.00	0.1	57.45	57.30	-0.1	3,297	0.00%
2022/08/18	2	56.70	0	0.00	56.80	2	3,308	0.06%
2022/08/17	12	56.89	1.1	56.80	56.70	11	3,312	0.33%
2022/08/16	2	56.60	1	56.40	56.50	1	3,288	0.03%
2022/08/15	3.5	56.49	2	56.75	56.60	1.5	3,266	0.05%
2022/08/12	1	56.20	1.1	55.91	56.20	-0.1	3,247	0.00%
2022/08/11	0	0.00	4	55.58	55.40	-4	3,211	-0.12%
2022/08/10	7	55.10	0	0.00	55.10	7	3,237	0.22%
2022/08/09	6	54.93	5	55.40	55.90	1	3,244	0.03%
2022/08/08	5	54.70	5	55.60	55.70	0	3,223	0.00%
2022/08/05	0	0.00	6	55.23	55.30	-6	3,182	-0.19%
2022/08/04	1	54.40	1	54.70	54.70	0	3,169	0.00%
2022/08/03	5	54.10	0	0.00	54.40	5	3,149	0.16%
2022/08/02	1	54.51	13	54.67	54.50	-12	3,149	-0.38%
2022/08/01	11	55.62	6	55.13	55.60	5	3,115	0.16%
2022/07/27	2	54.30	0	0.00	54.10	2	3,122	0.06%
2022/07/26	7.1	54.50	1	54.60	54.30	6.1	3,109	0.19%
2022/07/25	4	55.30	1	55.20	55.40	3	3,111	0.10%
2022/07/22	1	55.10	8.2	54.85	55.80	-7.2	3,117	-0.23%
2022/07/21	12	54.29	7	54.91	55.20	5	3,108	0.16%
2022/07/20	7	54.37	33	54.33	54.90	-26	3,053	-0.85%
2022/07/19	9	59.46	5.1	59.38	59.90	4	2,925	0.14%
2022/07/18	43	58.82	1.1	59.23	59.80	42	2,812	1.49%
2022/07/15	7	57.17	2	57.40	57.60	5	2,749	0.18%
2022/07/14	1.1	55.41	1.4	55.49	56.00	-0.3	2,729	-0.01%
2022/07/13	0.1	55.60	0	0.00	55.20	0.1	2,705	0.00%
2022/07/12	16	55.48	6	55.87	55.20	10	2,735	0.37%
2022/07/11	6	56.67	0	0.00	57.00	6	2,713	0.22%
2022/07/08	3.1	57.40	2	57.35	57.60	1.1	2,699	0.04%
2022/07/07	5.2	55.08	6.2	55.44	56.00	-1	2,654	-0.04%
2022/07/06	4.6	55.48	0	0.00	54.60	4.6	2,617	0.17%
2022/07/05	2.1	56.52	4	56.88	57.00	-2	2,616	-0.07%
2022/07/04	8.1	56.79	0	0.00	56.60	8.1	2,620	0.31%
2022/07/01	8.1	58.09	4	58.38	57.50	4.1	2,655	0.15%
2022/06/30	8.2	59.79	6	60.00	59.30	2.2	2,660	0.08%
2022/06/29	2	62.21	0	0.00	61.80	2	2,613	0.08%
2022/06/28	4	63.48	0	0.00	63.30	4	2,601	0.16%
2022/06/27	3	64.43	1	64.50	64.60	2	2,607	0.08%
2022/06/24	4	64.28	1	64.00	64.20	3	2,609	0.11%
2022/06/23	8.1	64.07	0	0.00	64.40	8.1	2,603	0.31%
2022/06/22	12	65.17	4	65.50	64.80	8	2,584	0.31%
2022/06/21	6	66.13	5	66.02	66.70	1	2,545	0.04%
2022/06/20	14	66.39	1	66.30	66.00	13	2,607	0.50%
2022/06/17	13.1	66.43	4	67.18	68.30	9.1	2,609	0.35%
2022/06/16	8	67.93	1	68.70	67.50	7	2,543	0.28%
2022/06/15	3.1	68.62	0	0.00	68.00	3.1	2,556	0.12%
2022/06/14	4	67.53	0	0.00	68.40	4	2,600	0.15%
2022/06/13	10.6	68.30	16	68.25	68.10	-5.4	2,668	-0.20%
2022/06/10	1	69.20	1	69.50	69.30	0	2,721	0.00%
2022/06/09	0.1	69.50	0	0.00	69.70	0.1	2,752	0.00%
2022/06/08	15	69.80	1	69.80	69.80	14	2,781	0.50%
2022/06/07	2	70.05	0	0.00	70.10	2	3,013	0.07%
2022/06/06	9	69.57	0	0.00	69.60	9	3,113	0.29%
2022/06/02	1	69.50	0	0.00	69.50	1	3,173	0.03%
2022/06/01	1	69.70	4	69.73	69.50	-3	3,312	-0.09%
2022/05/30	0	0.00	12	68.82	69.10	-12	3,610	-0.33%
2022/05/27	14	68.31	5	68.54	68.30	9	3,696	0.24%
2022/05/26	5	67.98	0	0.00	67.80	5	3,956	0.13%
2022/05/25	0.1	68.50	1	68.50	68.40	-0.9	4,078	-0.02%
2022/05/24	1	68.20	5	68.50	68.20	-4	4,161	-0.10%
2022/05/23	2	68.65	4	68.83	68.60	-2	4,170	-0.05%
2022/05/20	11	69.08	1	69.00	69.20	10	4,213	0.24%
2022/05/19	5	68.50	1	68.70	69.10	4	4,244	0.09%
2022/05/18	0	0.00	7.1	69.90	69.60	-7.1	4,247	-0.17%
2022/05/17	0	0.00	9	68.89	69.10	-9	4,244	-0.21%
2022/05/13	0	0.00	7	67.70	67.60	-7	4,270	-0.16%
2022/05/12	3	67.60	1	67.80	66.80	2	4,328	0.05%
2022/05/10	1	66.60	1	67.10	68.20	0	4,398	0.00%
2022/05/09	2	67.60	5	67.80	67.50	-3	4,427	-0.07%
2022/05/06	2.1	68.00	1	68.40	68.30	1.1	4,459	0.02%
2022/05/05	0	0.00	2	67.85	68.10	-2	4,489	-0.04%
2022/05/04	0.1	67.50	0	0.00	67.40	0.1	4,506	0.00%
2022/05/03	0.1	67.30	1	67.40	67.30	-1	4,581	-0.02%
2022/04/29	2	67.40	0	0.00	67.10	2	4,652	0.04%
2022/04/28	1	67.80	2	67.60	67.50	-1	4,708	-0.02%
2022/04/27	4.1	65.98	2	66.05	66.20	2.1	4,755	0.04%
2022/04/26	2	67.10	2	67.15	67.10	0	4,793	0.00%
2022/04/25	2	67.80	3	67.83	67.50	-1	4,996	-0.02%
2022/04/21	0	0.00	0.1	68.90	68.70	-0.1	5,231	0.00%
2022/04/20	1	68.40	0	0.00	68.40	1	5,576	0.02%
2022/04/19	2	68.70	0	0.00	68.60	2	5,707	0.04%
2022/04/18	6	68.58	6.1	68.60	68.70	-0.1	5,891	0.00%
2022/04/15	0	0.00	1	66.70	67.20	-1	5,900	-0.02%
2022/04/14	1	66.80	1	66.90	66.90	0	5,940	0.00%
2022/04/13	1.1	66.63	0	0.00	67.00	1.1	5,980	0.02%
2022/04/12	2.1	66.49	0	0.00	66.40	2.1	6,020	0.03%
2022/04/11	7	66.66	3	66.57	66.50	4	6,035	0.07%
2022/04/08	3.1	67.08	2	67.40	67.50	1.1	6,020	0.02%
2022/04/07	14	67.96	5	67.20	67.20	9	6,010	0.15%
2022/04/06	6	68.45	4	68.75	68.60	2	5,998	0.03%
2022/04/01	6	69.25	0	0.00	69.40	6	5,996	0.10%
2022/03/31	1	69.00	0	0.00	69.10	1	6,024	0.02%
2022/03/30	6	69.42	2	69.60	69.40	4	6,038	0.07%
2022/03/29	5	69.86	0	0.00	69.70	5	6,019	0.08%
2022/03/28	2	69.75	0	0.00	70.10	2	6,014	0.03%
2022/03/25	7	70.93	0	0.00	70.60	7	6,012	0.12%
2022/03/24	1	71.40	10	71.20	71.50	-9	5,988	-0.15%
2022/03/23	7	71.54	13	71.37	71.20	-6	6,099	-0.10%
2022/03/22	3	71.63	5.1	71.74	71.90	-2.1	6,060	-0.03%
2022/03/21	3	71.47	2	71.30	71.30	1	6,057	0.02%
2022/03/18	4	70.95	5	71.22	71.80	-1	6,091	-0.02%
2022/03/17	0	0.00	3	70.10	70.90	-3	6,092	-0.05%
2022/03/16	2	69.20	3	68.70	69.10	-1	6,106	-0.02%
2022/03/15	12	69.55	5	69.90	69.50	7	6,110	0.11%
2022/03/11	0	0.00	7	71.33	71.30	-7	6,124	-0.11%
2022/03/10	50.2	71.98	41	71.30	71.20	9.2	6,140	0.15%
2022/03/09	19.1	70.35	16	69.80	71.60	3.1	5,957	0.05%
2022/03/08	13	68.41	6	69.20	68.90	7	5,926	0.12%
2022/03/07	12	69.81	0	0.00	69.10	12	5,954	0.20%
2022/03/04	4	71.10	2	72.50	71.10	2	5,901	0.03%
2022/03/03	0	0.00	12.1	72.12	72.60	-12.1	5,821	-0.21%
2022/03/02	2	70.90	2	71.00	70.90	0	5,710	0.00%
2022/03/01	4	70.85	9.3	71.02	71.00	-5.3	5,644	-0.09%
2022/02/25	0.3	68.80	4	68.70	68.90	-3.7	5,436	-0.07%
2022/02/24	8	67.59	2	66.90	66.80	6	5,384	0.11%
2022/02/23	2	68.40	0	0.00	68.70	2	5,384	0.04%
2022/02/22	1	68.60	7	68.64	68.30	-6	5,427	-0.11%
2022/02/21	0	0.00	1	69.20	69.50	-1	5,524	-0.02%
2022/02/18	0	0.00	3	68.87	68.90	-3	5,625	-0.05%
2022/02/17	0	0.00	8	68.80	68.80	-8	5,766	-0.14%
2022/02/16	8	68.00	0	0.00	68.00	8	5,908	0.14%
2022/02/15	9	68.28	0	0.00	67.90	9	5,989	0.15%
2022/02/11	2	69.40	1	69.30	69.30	1	6,065	0.02%
2022/02/10	2	69.00	1	69.20	69.70	1	6,133	0.02%
2022/02/09	2	69.05	4	68.98	69.00	-2	6,181	-0.03%
2022/02/08	0	0.00	1	68.80	68.90	-1	6,192	-0.02%
2022/02/07	1	68.10	8	67.83	67.80	-7	6,251	-0.11%
2022/01/26	1.1	68.22	1	68.30	67.90	0.1	6,270	0.00%
2022/01/25	1	68.60	2	68.60	68.00	-1	6,349	-0.02%
2022/01/24	88	68.59	73	68.68	68.70	15	6,324	0.24%
2022/01/21	2	69.10	6	69.00	69.00	-4	6,414	-0.06%
2022/01/20	3	68.80	0	70.10	70.00	3	6,570	0.05%
2022/01/19	1	70.30	2	69.60	69.10	-1	6,547	-0.02%
2022/01/18	25	70.85	31	70.65	70.00	-6	6,512	-0.09%
2022/01/17	2	69.80	28.1	69.19	69.80	-26.1	6,332	-0.41%
2022/01/14	9.1	67.99	1	68.90	68.20	8.1	6,251	0.13%
2022/01/13	26	68.90	55	69.15	69.00	-29	6,178	-0.47%
2022/01/12	3	67.93	5	68.00	68.00	-2	5,884	-0.03%
2022/01/11	25	67.90	9	68.01	67.90	16	5,789	0.28%
2022/01/10	1	66.20	0	0.00	67.20	1	5,604	0.02%
2022/01/07	2	66.00	2	66.25	66.40	0	5,575	0.00%
2022/01/06	0	0.00	1	66.30	66.90	-1	5,563	-0.02%
2022/01/04	3	66.63	0	67.00	66.50	3	5,711	0.05%
2022/01/03	4	66.80	1	66.80	66.80	3	5,891	0.05%
2021/12/30	1	66.60	1	66.70	66.70	0	5,912	0.00%
2021/12/29	4	66.53	0	0.00	66.40	4	5,926	0.07%
2021/12/28	2	67.20	2	67.35	66.90	0	5,968	0.00%
2021/12/27	0	0.00	18	67.00	67.10	-18	6,008	-0.30%
2021/12/23	4	66.10	2	65.95	66.00	2	6,077	0.03%
2021/12/22	0	0.00	2	65.55	65.50	-2	6,209	-0.03%
2021/12/21	2	64.80	0	0.00	65.40	2	6,223	0.03%
2021/12/20	1.1	64.81	2	64.90	64.90	-0.9	6,219	-0.01%
2021/12/17	11	65.11	4	65.10	65.10	7	6,237	0.11%
2021/12/16	10	66.00	2	66.20	66.30	8	6,179	0.13%
2021/12/15	1	65.60	11	65.50	65.30	-10	6,181	-0.16%
2021/12/14	3.1	66.13	0	0.00	65.70	3.1	6,194	0.05%
2021/12/13	12	66.71	2	66.70	66.70	10	6,159	0.16%
2021/12/09	1	66.10	1	66.20	66.30	0	6,246	0.00%
2021/12/08	5	67.08	18	67.29	66.80	-13	6,222	-0.21%
2021/12/07	9	67.14	0	0.00	67.10	9	6,240	0.14%
2021/12/06	3	67.57	0	0.00	67.50	3	6,299	0.05%
2021/12/03	1	67.70	1	67.80	67.60	0	6,489	0.00%
2021/12/02	6	67.83	1	68.00	67.80	5	6,877	0.07%
2021/12/01	7	67.79	13	67.96	67.90	-6	8,230	-0.07%
2021/11/30	16	67.29	1.2	67.28	67.00	14.8	8,300	0.18%
2021/11/29	6.1	65.52	3	65.77	66.60	3.1	8,409	0.04%
2021/11/26	1	66.30	4	66.25	66.20	-3	8,647	-0.03%
2021/11/25	5.5	67.43	3	67.40	67.20	2.5	8,665	0.03%
2021/11/24	15	67.09	0	0.00	67.30	15	8,766	0.17%
2021/11/23	12.1	67.65	40	67.50	67.60	-27.9	8,957	-0.31%
2021/11/22	41	68.03	15	68.34	68.30	26	8,989	0.29%
2021/11/19	7	67.36	63	67.64	67.30	-56	9,026	-0.62%
2021/11/18	61	67.51	4.1	67.50	67.20	56.9	9,051	0.63%
2021/11/17	16	66.65	0	0.00	66.90	16	8,947	0.18%
2021/11/16	15	66.90	0	0.00	66.80	15	8,857	0.17%
2021/11/15	6.1	67.99	27	68.07	68.20	-20.9	8,763	-0.24%
2021/11/12	1	66.60	11	66.37	66.70	-10	8,674	-0.12%
2021/11/11	23.1	65.07	3.5	65.54	64.90	19.6	8,625	0.23%
2021/11/10	5	65.64	3	65.70	66.00	2	8,639	0.02%
2021/11/09	8	66.24	11.1	66.55	66.00	-3.1	8,759	-0.04%
2021/11/08	4	65.88	0.2	65.93	65.90	3.8	8,730	0.04%
2021/11/05	1	65.00	4	65.70	65.80	-3	8,761	-0.03%
2021/11/04	11	65.40	1	65.60	65.20	10	8,919	0.11%
2021/11/03	1	65.20	7.1	65.19	65.20	-6.1	9,095	-0.07%
2021/11/02	32.1	64.57	1	65.50	63.60	31	9,371	0.33%
2021/11/01	7	65.06	43.1	65.17	65.10	-36.1	9,820	-0.37%
2021/10/29	61	64.50	27.1	64.35	64.30	33.9	10,157	0.33%
2021/10/28	33.1	65.16	15.2	65.13	65.20	17.9	10,080	0.18%
2021/10/27	1.1	64.36	17.2	63.89	64.50	-16.1	9,998	-0.16%
2021/10/26	6.1	63.60	2	63.90	63.20	4.1	10,238	0.04%
2021/10/25	0.1	62.80	1	62.80	63.10	-1	10,223	-0.01%
2021/10/22	10	62.73	0	0.00	63.40	10	10,272	0.10%
2021/10/21	16.2	62.64	5	62.00	62.00	11.2	10,391	0.11%
2021/10/20	5.1	62.82	1	63.00	62.50	4.1	10,371	0.04%
2021/10/19	3.1	62.47	4	62.43	62.60	-1	10,431	-0.01%
2021/10/18	9.1	61.66	3	61.73	61.60	6.1	10,449	0.06%
2021/10/15	4.1	62.50	28.3	62.22	62.10	-24.2	10,594	-0.23%
2021/10/14	5.1	61.06	0	0.00	61.10	5.1	10,699	0.05%
2021/10/13	17.1	60.79	9	60.81	61.00	8.1	10,799	0.07%
2021/10/12	15.2	62.08	0	0.00	62.00	15.2	10,866	0.14%
2021/10/08	22.9	64.37	5	64.50	63.30	17.9	11,163	0.16%
2021/10/07	6	65.80	6	65.87	65.90	0	11,005	0.00%
2021/10/06	1	65.50	2	65.40	64.60	-1	11,053	-0.01%
2021/10/05	7.1	64.99	2	66.00	65.40	5.1	11,117	0.05%
2021/10/04	6.1	65.21	12	65.73	65.00	-5.9	11,081	-0.05%
2021/10/01	5.1	66.96	19	66.80	67.30	-14	11,063	-0.13%
2021/09/30	8	67.60	12	67.61	67.50	-4	11,044	-0.04%
2021/09/29	14.7	67.61	4	67.58	67.20	10.7	11,088	0.10%
2021/09/28	4.1	70.01	6	70.13	70.10	-1.9	10,983	-0.02%
2021/09/27	0	0.00	16.1	70.92	70.80	-16.1	10,972	-0.15%
2021/09/24	3	71.27	2	71.30	71.40	1	10,977	0.01%
2021/09/23	3.1	71.54	0	0.00	71.00	3.1	10,987	0.03%
2021/09/22	20.2	70.46	0	0.00	70.50	20.2	11,005	0.18%
2021/09/17	28.1	71.56	2	71.60	71.60	26.1	11,223	0.23%
2021/09/16	7	72.23	1	71.80	71.80	6	11,224	0.05%
2021/09/15	5.1	72.47	4	72.03	71.80	1.1	11,200	0.01%
2021/09/14	7	72.81	1	72.80	72.70	6	11,146	0.05%
2021/09/13	2	73.80	2	73.90	73.70	0	11,062	0.00%
2021/09/10	8.2	74.21	6	74.43	74.50	2.2	11,038	0.02%
2021/09/09	13	73.92	6	73.18	73.50	7	10,992	0.06%
2021/09/08	17.1	73.71	11	74.03	73.30	6.1	10,921	0.06%
2021/09/07	25	74.83	18	74.77	74.40	7	10,732	0.07%
2021/09/06	118.7	84.06	125	83.74	78.00	-6.3	10,307	-0.06%	大買/大賣/
2021/09/03	5	80.48	15	80.17	81.10	-10	8,879	-0.11%
2021/09/02	6	79.42	9	79.43	79.40	-3	8,739	-0.03%
2021/09/01	13	78.41	41.2	78.24	80.40	-28.2	8,616	-0.33%
2021/08/31	9	76.61	13	76.47	77.10	-4	8,442	-0.05%
2021/08/30	5	76.82	6	76.55	77.00	-1	8,363	-0.01%
2021/08/27	10	74.71	11.2	75.19	75.80	-1.2	8,235	-0.01%
2021/08/26	2	73.10	1	72.90	73.70	1	8,014	0.01%
2021/08/25	8.1	72.58	1	72.40	72.50	7.1	7,914	0.09%
2021/08/24	0	0.00	1	73.60	73.60	-1	7,814	-0.01%
2021/08/23	4	74.43	0	0.00	74.50	4	7,774	0.05%
2021/08/20	1	73.50	1	73.00	73.20	0	7,784	0.00%
2021/08/19	3	74.07	4	74.08	73.10	-1	7,799	-0.01%
2021/08/18	5	73.22	5	73.64	75.00	0	7,769	0.00%
2021/08/17	1	73.70	10	73.50	73.60	-9	7,721	-0.12%
2021/08/16	3.1	74.09	3	73.77	73.90	0.1	7,666	0.00%
2021/08/13	9	75.52	5	75.70	73.60	4	7,604	0.05%
2021/08/12	2.1	76.30	3	77.50	77.70	-1	7,512	-0.01%
2021/08/11	14	76.56	7.5	76.57	76.10	6.5	7,479	0.09%
2021/08/10	4	76.58	2	76.70	77.60	2	7,395	0.03%
2021/08/09	41.1	80.19	28	79.42	78.40	13.1	7,253	0.18%
2021/08/06	16	80.54	58.1	81.24	80.90	-42.1	7,024	-0.60%
2021/08/05	38.1	80.44	36	80.26	80.20	2.1	6,752	0.03%
2021/08/04	19.3	78.23	61	78.48	79.30	-41.7	6,309	-0.66%
2021/08/03	8.1	75.50	20	75.71	76.00	-11.9	6,020	-0.20%
2021/08/02	20	75.45	4	75.15	75.30	16	5,948	0.27%
2021/07/30	9	74.76	16	74.83	75.00	-7	5,915	-0.12%
2021/07/29	1	72.50	2.5	72.20	72.70	-1.5	5,731	-0.03%
2021/07/28	6	70.62	1	71.20	71.40	5	5,731	0.09%
2021/07/27	7	73.40	13	74.54	73.30	-6	5,775	-0.10%
2021/07/26	6	72.95	49	72.66	72.90	-43	5,705	-0.75%
2021/07/23	50	72.09	15	72.25	72.10	35	5,714	0.61%
2021/07/22	0.2	72.10	18	71.25	71.40	-17.8	5,670	-0.31%
2021/07/21	18.5	70.24	6	71.22	69.70	12.5	5,620	0.22%
2021/07/20	27.1	74.98	7	75.04	74.30	20.1	5,503	0.37%
2021/07/19	4.2	76.82	5	76.94	76.70	-0.8	5,366	-0.01%
2021/07/16	2	77.30	16.1	77.52	77.70	-14.1	5,334	-0.26%
2021/07/15	32	76.91	35	77.41	77.20	-3	5,233	-0.06%
2021/07/14	1	73.70	1	74.70	74.40	0	4,848	0.00%
2021/07/13	7	74.39	8	75.23	73.90	-1	4,873	-0.02%
2021/07/12	5	74.70	2	73.65	74.70	3	4,849	0.06%
2021/07/09	2	73.55	5	73.50	72.90	-3	4,783	-0.06%
2021/07/08	0	0.00	2	73.70	73.80	-2	4,827	-0.04%
2021/07/07	3	72.70	1	72.90	73.10	2	4,826	0.04%
2021/07/06	1	72.80	1	73.50	73.30	0	4,837	0.00%
2021/07/05	2	71.90	3	72.27	72.50	-1	4,784	-0.02%
2021/07/02	2	71.30	0	0.00	71.50	2	4,789	0.04%
2021/07/01	4	71.75	0	0.00	71.10	4	4,861	0.08%
2021/06/30	0	0.00	2	71.80	72.00	-2	4,933	-0.04%
2021/06/29	4.1	71.81	1	71.70	71.90	3.1	4,933	0.06%
2021/06/28	10	72.18	16	72.59	72.80	-6	4,940	-0.12%
2021/06/25	6	70.33	4	70.55	70.20	2	4,782	0.04%
2021/06/24	1	70.00	0	0.00	70.00	1	4,811	0.02%
2021/06/23	4	69.65	1	69.70	69.60	3	4,879	0.06%
2021/06/22	0	0.00	7	69.33	69.60	-7	4,933	-0.14%
2021/06/21	2	68.75	2	69.00	69.10	0	4,978	0.00%
2021/06/18	1	69.70	6	70.48	69.00	-5	5,103	-0.10%
2021/06/17	3	70.60	1.1	70.62	70.60	1.9	5,159	0.04%
2021/06/16	15	70.17	1	70.00	70.00	14	5,570	0.25%
2021/06/15	1	70.10	0	70.20	70.20	1	5,934	0.02%
2021/06/11	0	0.00	2	70.90	70.30	-2	5,983	-0.03%
2021/06/10	1	69.90	2	70.20	70.50	-1	6,026	-0.02%
2021/06/09	7	69.76	0	0.00	69.20	7	6,028	0.12%
2021/06/08	3	70.37	1	70.20	70.80	2	6,018	0.03%
2021/06/07	2	68.50	2	68.30	68.40	0	5,972	0.00%
2021/06/04	0	0.00	0	67.90	68.40	0	6,017	0.00%
2021/06/03	0	0.00	1	68.20	68.30	-1	6,179	-0.02%
2021/06/02	1	68.30	1	68.60	68.20	0	6,293	0.00%
2021/06/01	1	68.30	0	0.00	68.20	1	6,438	0.02%
2021/05/28	1	68.20	5	67.30	68.20	-4	6,787	-0.06%
2021/05/27	2	66.35	0	0.00	66.00	2	6,957	0.03%
2021/05/26	1	66.60	0	0.00	67.30	1	6,957	0.01%
2021/05/25	1	66.80	25	66.76	66.90	-24	7,011	-0.34%
2021/05/24	0	0.00	1	65.00	65.10	-1	7,036	-0.01%
2021/05/21	3	64.47	0	0.00	64.50	3	7,126	0.04%
2021/05/20	10	64.89	0	0.00	64.40	10	7,215	0.14%
2021/05/19	6	66.13	6	66.30	66.60	0	7,194	0.00%
2021/05/18	18	64.49	1	64.10	66.50	17	7,226	0.24%
2021/05/17	4	63.20	6	63.05	62.80	-2	7,313	-0.03%
2021/05/14	0	0.00	5	66.50	66.60	-5	7,287	-0.07%
2021/05/13	3	65.13	3	65.40	65.20	0	7,294	0.00%
2021/05/12	3	65.70	6	64.27	64.50	-3	7,288	-0.04%
2021/05/11	10	68.53	8.4	67.30	67.10	1.6	7,276	0.02%
2021/05/10	15	71.08	1	71.30	71.00	14	7,238	0.19%
2021/05/07	8	70.74	0	0.00	71.00	8	7,429	0.11%
2021/05/06	14	71.34	0	0.00	70.60	14	7,469	0.19%
2021/05/05	1	71.60	0	0.00	70.40	1	7,787	0.01%
2021/05/04	9	71.74	4	72.30	71.60	5	7,862	0.06%
2021/05/03	10	75.13	1	74.90	73.90	9	7,892	0.11%
2021/04/29	0	0.00	5	77.76	77.40	-5	7,910	-0.06%
2021/04/28	0	0.00	12	77.20	78.20	-12	7,975	-0.15%
2021/04/27	2	76.85	2	76.90	76.90	0	8,214	0.00%
2021/04/26	8	76.59	6	76.90	76.90	2	8,350	0.02%
2021/04/23	7	75.30	3	75.10	76.00	4	8,475	0.05%
2021/04/22	17	75.82	6	77.55	75.20	11	8,655	0.13%
2021/04/21	4	77.62	9	77.60	77.50	-5	8,814	-0.06%
2021/04/20	4	76.68	1	77.40	76.60	3	8,958	0.03%
2021/04/19	18	77.29	1	77.10	77.10	17	9,392	0.18%
2021/04/16	0	0.00	11	77.87	77.90	-11	9,443	-0.12%
2021/04/15	2	75.80	1	76.50	76.50	1	9,484	0.01%
2021/04/14	79	75.22	88.2	74.48	75.30	-9.2	9,628	-0.10%
2021/04/13	8	76.80	0	0.00	76.40	8	9,586	0.08%
2021/04/12	6	78.37	2	77.55	77.50	4	9,552	0.04%
2021/04/09	7	77.63	20	77.79	78.00	-13	9,547	-0.14%
2021/04/08	4	77.70	1	77.70	77.60	3	9,492	0.03%
2021/04/07	14	77.74	3	77.67	77.80	11	9,452	0.12%
2021/04/06	12	79.01	14	78.99	79.00	-2	9,396	-0.02%
2021/04/01	0	0.00	5	77.70	78.00	-5	9,316	-0.05%
2021/03/31	5	77.80	3	77.97	77.70	2	9,285	0.02%
2021/03/30	17	77.85	10	77.67	77.80	7	9,223	0.08%
2021/03/29	8	76.98	19.3	76.82	76.70	-11.3	9,172	-0.12%
2021/03/26	3	76.80	8	76.68	76.70	-5	9,239	-0.05%
2021/03/25	0	0.00	6	75.97	76.10	-6	9,189	-0.07%
2021/03/24	3.3	75.74	9	75.67	75.50	-5.7	9,144	-0.06%
2021/03/23	7	75.17	16.2	75.86	75.80	-9.2	9,116	-0.10%
2021/03/22	17	74.79	1	74.80	74.70	16	9,009	0.18%
2021/03/19	44	76.34	13	76.28	76.00	31	8,985	0.35%
2021/03/18	7.1	76.40	60	76.46	77.90	-52.9	8,602	-0.61%
2021/03/17	1	73.80	5	74.20	73.50	-4	8,297	-0.05%
2021/03/16	15	73.41	0	0.00	73.70	15	8,465	0.18%
2021/03/15	3	73.37	1	73.10	73.60	2	8,607	0.02%
2021/03/12	2	72.55	0	0.00	72.70	2	8,634	0.02%
2021/03/11	11	72.74	5	72.78	73.10	6	8,692	0.07%
2021/03/10	11	71.34	11	71.81	71.70	0	8,969	0.00%
2021/03/09	14	71.31	2	71.20	71.40	12	8,988	0.13%
2021/03/08	14	72.27	6	71.88	72.20	8	8,885	0.09%
2021/03/05	14	73.29	0	0.00	72.70	14	8,795	0.16%
2021/03/04	6	73.95	3	74.50	74.10	3	8,709	0.03%
2021/03/03	20	75.15	7	75.30	75.10	13	8,584	0.15%
2021/03/02	9	75.11	19	75.76	75.50	-10	8,370	-0.12%
2021/02/26	7	73.80	8	73.60	74.10	-1	8,284	-0.01%
2021/02/25	5	74.34	0	0.00	74.50	5	8,286	0.06%
2021/02/24	10	74.62	9	74.16	74.40	1	8,260	0.01%
2021/02/23	12	74.39	3	74.47	74.40	9	8,214	0.11%
2021/02/22	10	74.92	8	74.73	75.50	2	8,142	0.02%
2021/02/19	22	73.30	6	72.92	73.20	16	8,051	0.20%
2021/02/18	1	73.20	5	73.52	73.90	-4	8,059	-0.05%
2021/02/17	28.2	73.46	6	73.83	73.50	22.2	8,050	0.28%
2021/02/05	1	71.60	5	71.28	71.30	-4	7,963	-0.05%
2021/02/04	1	70.20	2	70.20	70.30	-1	8,045	-0.01%
2021/02/03	2	71.40	1	71.60	71.20	1	8,085	0.01%
2021/02/02	5	71.00	16	71.79	72.40	-11	8,171	-0.13%
2021/02/01	10	68.85	0	0.00	69.50	10	8,259	0.12%
2021/01/29	9	70.88	0	0.00	69.20	9	8,380	0.11%
2021/01/28	12	73.13	3	72.80	72.50	9	8,195	0.11%
2021/01/27	47	76.73	18	77.42	75.70	29	8,077	0.36%
2021/01/26	21	75.56	16	75.65	75.70	5	7,652	0.07%
2021/01/25	3	75.63	8	75.62	75.70	-5	7,537	-0.07%
2021/01/22	5	75.16	15	75.52	75.40	-10	7,400	-0.14%
2021/01/21	13	74.49	7	75.00	74.40	6	7,308	0.08%
2021/01/20	25	75.23	26	75.85	73.70	-1	7,247	-0.01%
2021/01/19	1	74.00	10	74.66	74.50	-9	6,991	-0.13%
2021/01/18	30	74.16	23	74.47	73.90	7	6,871	0.10%
2021/01/15	18	73.88	74	73.73	74.50	-56	6,733	-0.83%
2021/01/14	41.3	73.30	38	72.98	73.80	3.3	6,597	0.05%
2021/01/13	6	72.03	3	72.23	72.10	3	6,359	0.05%
2021/01/12	32	71.15	136	71.13	70.40	-104	6,189	-1.68%	大賣/鉅額交易
2021/01/11	9	69.12	21	69.20	69.30	-12	5,733	-0.21%
2021/01/08	5	68.28	12	68.55	68.20	-7	5,658	-0.12%
2021/01/07	14	67.84	38	67.76	68.00	-24	5,631	-0.43%
2021/01/06	4	66.73	16	66.73	66.30	-12	5,544	-0.22%
2021/01/05	1	67.40	2.1	67.26	67.40	-1.1	5,529	-0.02%
2021/01/04	12	67.18	15	67.01	67.40	-3	5,549	-0.05%
2020/12/31	0	0.00	3	66.23	66.40	-3	5,526	-0.05%
2020/12/30	1	65.80	0	0.00	65.90	1	5,566	0.02%
2020/12/29	4	66.55	0	0.00	65.80	4	5,641	0.07%
2020/12/28	1	66.30	0	66.40	66.40	1	5,700	0.02%
2020/12/25	1	66.20	3	66.40	66.20	-2	5,808	-0.03%
2020/12/23	2	65.80	1	66.00	65.70	1	6,053	0.02%
2020/12/22	20	67.02	50	67.45	66.30	-30	6,265	-0.48%
2020/12/21	13	65.72	5	65.82	66.50	8	6,312	0.13%
2020/12/18	2	65.10	5	65.40	65.00	-3	6,562	-0.05%
2020/12/17	2	65.55	11	65.78	65.40	-9	6,740	-0.13%
2020/12/16	0	0.00	3	66.40	66.20	-3	6,843	-0.04%
2020/12/15	41	65.94	2	65.40	65.30	39	6,937	0.56%
2020/12/14	21	67.36	0	0.00	66.90	21	7,196	0.29%
2020/12/11	18	67.54	7	67.93	67.40	11	7,464	0.15%
2020/12/10	73	68.73	25	68.77	68.70	48	7,457	0.64%
2020/12/09	51	67.68	43	68.44	69.00	8	7,231	0.11%
2020/12/08	16	66.08	2	66.50	66.20	14	7,038	0.20%
2020/12/07	18	66.99	15	67.03	66.60	3	7,006	0.04%
2020/12/04	32	67.33	27	67.61	67.40	5	6,886	0.07%
2020/12/03	13	66.08	9	65.89	66.20	4	6,546	0.06%
2020/12/02	4	65.58	1	65.60	65.80	3	6,477	0.05%
2020/12/01	2	64.80	0	0.00	65.20	2	6,433	0.03%
2020/11/30	8	65.00	1	65.00	64.30	7	6,390	0.11%
2020/11/27	2	65.20	2	64.80	64.70	0	6,320	0.00%
2020/11/26	3	64.97	26	65.35	65.00	-23	6,301	-0.36%
2020/11/25	26	66.67	11	66.77	65.40	15	6,267	0.24%
2020/11/24	1	65.60	2	65.75	65.80	-1	6,159	-0.02%
2020/11/23	1	65.50	5	65.80	65.50	-4	6,145	-0.07%
2020/11/19	1	64.30	7	64.37	64.50	-6	6,148	-0.10%
2020/11/18	3	65.00	0	0.00	64.90	3	6,152	0.05%
2020/11/17	2	65.35	6	65.37	65.30	-4	6,139	-0.07%
2020/11/16	5	65.00	11	65.08	64.70	-6	6,165	-0.10%
2020/11/13	5	64.86	0	0.00	65.00	5	6,144	0.08%
2020/11/12	7	65.79	14	65.89	65.60	-7	6,125	-0.11%
2020/11/11	6	65.03	19	65.18	65.00	-13	6,016	-0.22%
2020/11/10	10	64.49	6	64.78	64.90	4	5,943	0.07%
2020/11/09	14	64.79	36	64.97	64.20	-22	5,793	-0.38%
2020/11/06	23	63.98	60	63.86	64.00	-37	5,608	-0.66%
2020/11/05	1	61.70	0	0.00	61.90	1	5,446	0.02%
2020/11/04	0	0.00	10	61.80	62.30	-10	5,425	-0.18%
2020/11/03	17	62.65	8	62.80	62.50	9	5,420	0.17%
2020/11/02	1	62.20	0	0.00	62.00	1	5,444	0.02%
2020/10/30	0	0.00	8	62.88	62.50	-8	5,478	-0.15%
2020/10/29	6	62.90	2	62.50	63.00	4	5,497	0.07%
2020/10/28	2	63.10	19	62.94	62.90	-17	5,606	-0.30%
2020/10/27	0	0.00	2	61.90	62.90	-2	5,640	-0.04%
2020/10/26	5	62.30	1	62.10	61.80	4	5,717	0.07%
2020/10/23	0	0.00	4	63.03	62.80	-4	5,800	-0.07%
2020/10/22	1	62.90	14	62.49	62.80	-13	5,902	-0.22%
2020/10/21	3	61.50	2	62.00	61.50	1	5,936	0.02%
2020/10/20	0	0.00	7	61.64	61.70	-7	6,041	-0.12%
2020/10/19	2	61.50	3	61.87	61.50	-1	6,278	-0.02%
2020/10/16	14	61.14	3	61.07	61.00	11	6,454	0.17%
2020/10/15	8	60.93	5	60.96	60.60	3	6,530	0.05%
2020/10/14	11	61.66	0	0.00	61.20	11	6,619	0.17%
2020/10/13	13	62.16	0	0.00	62.40	13	6,640	0.20%
2020/10/12	1	61.90	0	0.00	62.60	1	6,671	0.01%
2020/10/08	9	62.36	4	62.40	61.90	5	6,657	0.08%
2020/10/07	6	62.38	4	62.40	62.30	2	6,683	0.03%
2020/10/06	3	62.77	3	62.67	62.60	0	6,690	0.00%
2020/10/05	0	0.00	2	63.25	63.50	-2	6,769	-0.03%
2020/09/30	3	63.77	5	64.14	63.40	-2	6,793	-0.03%
2020/09/29	14	63.62	12	63.35	63.80	2	6,767	0.03%
2020/09/28	6	62.65	14	62.69	62.30	-8	6,792	-0.12%
2020/09/25	24	62.16	24	62.06	61.70	0	6,828	0.00%
2020/09/24	2	63.30	10	63.68	64.50	-8	6,761	-0.12%
2020/09/23	18	64.59	12	64.14	63.70	6	6,709	0.09%
2020/09/22	9	62.76	15	62.91	63.10	-6	6,519	-0.09%
2020/09/21	7	62.86	23	62.85	62.40	-16	6,430	-0.25%
2020/09/18	20	61.96	53	61.95	62.10	-33	6,390	-0.52%
2020/09/17	12	61.94	20	62.13	62.10	-8	6,440	-0.12%
2020/09/16	22	60.82	52	60.30	61.00	-30	6,182	-0.49%
2020/09/15	26	59.07	12	58.84	59.00	14	5,942	0.24%
2020/09/14	2	57.45	0	0.00	57.50	2	5,956	0.03%
2020/09/10	1	57.10	1	57.60	57.20	0	6,092	0.00%
2020/09/09	1	56.90	0	0.00	57.20	1	6,143	0.02%
2020/09/07	0	0.00	2	57.00	57.00	-2	6,322	-0.03%
2020/09/04	1	56.40	5	56.30	56.30	-4	6,437	-0.06%
2020/09/03	1	56.90	3	57.03	57.00	-2	6,538	-0.03%
2020/09/02	1	56.40	0	0.00	56.30	1	6,662	0.02%
2020/09/01	0	0.00	1	56.40	56.20	-1	6,876	-0.01%
2020/08/28	0	0.00	2	56.70	56.70	-2	7,139	-0.03%
2020/08/27	0	0.00	1	56.80	56.90	-1	7,232	-0.01%
2020/08/26	1	56.90	31	57.01	57.20	-30	7,295	-0.41%
2020/08/25	3	55.37	1	55.60	55.30	2	7,306	0.03%
2020/08/24	3	54.97	0	0.00	55.00	3	7,378	0.04%
2020/08/21	7	55.43	2	55.25	55.40	5	7,460	0.07%
2020/08/20	22	55.12	7	55.29	55.20	15	7,528	0.20%
2020/08/19	19	57.33	8	57.15	57.00	11	7,581	0.15%
2020/08/18	12	58.10	18	58.10	58.10	-6	7,650	-0.08%
2020/08/17	3	58.20	11	58.26	58.60	-8	7,938	-0.10%
2020/08/14	2	57.20	26	57.47	57.70	-24	8,121	-0.30%
2020/08/13	0	0.00	4	57.40	57.50	-4	8,175	-0.05%
2020/08/12	14	57.35	0	0.00	57.40	14	8,237	0.17%
2020/08/11	4	57.90	0	0.00	57.80	4	8,324	0.05%
2020/08/10	4	58.03	0	0.00	58.50	4	8,498	0.05%
2020/08/07	3	58.30	5	58.42	58.30	-2	8,783	-0.02%
2020/08/06	0	0.00	5	59.04	58.80	-5	8,943	-0.06%
2020/08/05	1	59.20	1	59.20	59.10	0	9,043	0.00%
2020/08/04	3	58.80	20	58.90	59.00	-17	9,170	-0.19%
2020/08/03	32	58.38	10	58.86	58.20	22	9,516	0.23%
2020/07/31	11	60.07	50	59.92	59.90	-39	9,528	-0.41%
2020/07/30	24	60.02	10	60.17	60.30	14	9,559	0.15%
2020/07/29	14	58.41	7	58.04	58.70	7	9,761	0.07%
2020/07/28	29	58.10	4	56.85	56.70	25	10,312	0.24%
2020/07/27	24	58.38	0	58.00	57.90	24	10,360	0.23%
2020/07/24	21	59.47	1	59.10	59.10	20	10,314	0.19%
2020/07/23	33	60.18	8	60.64	60.20	25	10,247	0.24%
2020/07/22	19	64.72	4	64.63	65.40	15	10,050	0.15%
2020/07/21	3	64.43	2	64.50	64.30	1	9,878	0.01%
2020/07/20	11	64.30	1	64.20	64.10	10	9,873	0.10%
2020/07/17	3	65.53	1	65.10	65.30	2	9,864	0.02%
2020/07/16	1	65.60	2	65.60	65.80	-1	10,082	-0.01%
2020/07/15	1	66.00	2	65.90	65.70	-1	10,334	-0.01%
2020/07/14	12	65.97	5	65.60	65.70	7	10,418	0.07%
2020/07/13	2	65.75	4	65.60	65.80	-2	10,395	-0.02%
2020/07/10	18	65.28	5	65.30	65.10	13	10,466	0.12%
2020/07/09	10	67.13	6	67.22	66.90	4	10,336	0.04%
2020/07/08	10	67.20	10	67.37	67.60	0	10,258	0.00%
2020/07/07	3	66.93	4	67.05	66.70	-1	10,186	-0.01%
2020/07/06	17	67.81	11	67.85	68.00	6	10,039	0.06%
2020/07/03	9	66.37	29	66.96	66.90	-20	9,910	-0.20%
2020/07/02	3	65.43	7	65.34	65.90	-4	9,817	-0.04%
2020/07/01	0	0.00	1	64.20	64.30	-1	9,704	-0.01%
2020/06/30	3	64.33	4	64.35	64.30	-1	9,635	-0.01%
2020/06/29	3	63.97	9	64.10	64.20	-6	9,556	-0.06%
2020/06/24	4	63.70	17	63.72	64.00	-13	9,483	-0.14%
2020/06/23	2	62.50	9	62.90	63.10	-7	9,367	-0.07%
2020/06/22	2	62.85	2	62.85	62.90	0	9,351	0.00%
2020/06/19	0	0.00	3	62.47	62.90	-3	9,352	-0.03%
2020/06/18	4	61.80	12	62.24	62.30	-8	9,280	-0.09%
2020/06/17	10	61.76	2	61.95	61.70	8	9,204	0.09%
2020/06/16	5	61.90	4	62.00	61.90	1	9,236	0.01%
2020/06/15	2	61.35	5	61.62	61.00	-3	9,285	-0.03%
2020/06/12	8	59.86	41	59.32	61.00	-33	9,248	-0.36%
2020/06/11	15	61.21	3	61.57	60.70	12	9,251	0.13%
2020/06/10	7	62.01	1	61.60	62.00	6	9,156	0.07%
2020/06/09	17	62.14	13	62.10	61.90	4	9,132	0.04%
2020/06/08	20	63.11	16	63.36	63.10	4	9,098	0.04%
2020/06/05	14	62.43	58	62.60	62.80	-44	8,902	-0.49%
2020/06/04	2	61.55	3	61.50	61.50	-1	8,719	-0.01%
2020/06/03	4	61.43	1	61.50	61.40	3	8,688	0.03%
2020/06/02	4	61.40	24	61.66	61.30	-20	8,577	-0.23%
2020/06/01	4	61.60	2	61.75	61.70	2	8,496	0.02%
2020/05/29	8	61.20	3	61.13	61.40	5	8,429	0.06%
2020/05/28	4	61.13	5	61.06	60.90	-1	8,383	-0.01%
2020/05/27	2	60.90	1	61.40	61.40	1	8,324	0.01%
2020/05/26	16	61.10	14	61.16	61.10	2	8,290	0.02%
2020/05/25	3	60.50	16	60.21	60.70	-13	8,155	-0.16%
2020/05/22	27	60.57	26	60.63	60.20	1	8,059	0.01%
2020/05/21	16	59.30	13	59.70	59.70	3	7,789	0.04%
2020/05/20	7	58.59	0	0.00	58.40	7	7,631	0.09%
2020/05/19	15	58.71	5	58.62	58.80	10	7,618	0.13%
2020/05/18	5	58.34	3	58.47	58.20	2	7,609	0.03%
2020/05/15	9	58.84	7	59.03	58.90	2	7,552	0.03%
2020/05/14	33	59.27	19	59.86	58.10	14	7,383	0.19%
2020/05/13	12	60.58	6	60.70	60.80	6	7,110	0.08%
2020/05/12	5	61.02	32	61.09	61.30	-27	6,963	-0.39%
2020/05/11	27	61.61	2.1	61.70	61.40	24.9	6,866	0.36%
2020/05/08	87	61.11	35	61.02	60.80	52	6,743	0.77%
2020/05/07	4	59.28	6	59.30	59.50	-2	6,377	-0.03%
2020/05/06	20	59.31	8	59.16	59.00	12	6,287	0.19%
2020/05/05	43	58.77	17	58.64	59.20	26	6,175	0.42%
2020/05/04	56.1	58.64	49	58.47	59.00	7.1	5,859	0.12%
2020/04/30	33	55.78	36	55.45	56.60	-3	5,207	-0.06%
2020/04/29	1	54.50	16	54.25	54.20	-15	5,088	-0.29%
2020/04/28	6	53.98	3	54.20	54.00	3	5,101	0.06%
2020/04/27	2	54.10	2	54.10	54.10	0	5,143	0.00%
2020/04/24	1	52.80	7	52.97	53.00	-6	5,093	-0.12%
2020/04/23	14	53.01	8	52.84	52.60	6	5,093	0.12%
2020/04/22	11	52.63	3	52.40	52.60	8	5,010	0.16%
2020/04/21	44	54.52	22	54.15	53.10	22	4,869	0.45%
2020/04/20	58	57.72	36	57.54	57.30	22	4,575	0.48%
2020/04/17	7	55.53	11.2	55.30	56.00	-4.2	4,292	-0.10%
2020/04/16	10	53.64	14	53.73	54.40	-4	4,181	-0.10%
2020/04/15	22	54.24	1	53.80	53.80	21	4,173	0.50%
2020/04/14	2	54.20	6	54.27	54.20	-4	4,077	-0.10%
2020/04/13	10	53.93	0	0.00	53.60	10	4,114	0.24%
2020/04/09	11	53.77	17	53.40	53.40	-6	4,259	-0.14%
2020/04/08	0	0.00	8	53.69	53.60	-8	4,296	-0.19%
2020/04/07	8	52.06	9	52.08	52.60	-1	4,269	-0.02%
2020/04/06	1.2	50.13	3	50.63	50.60	-1.8	4,187	-0.04%
2020/04/01	4	49.58	0	0.00	50.10	4	4,187	0.10%
2020/03/31	10	50.12	0	0.00	49.50	10	4,200	0.24%
2020/03/27	1	50.80	1	51.00	50.50	0	4,142	0.00%
2020/03/26	4	49.28	5	49.90	50.50	-1	4,083	-0.02%
2020/03/25	2	49.58	3	49.22	49.40	-1	4,059	-0.02%
2020/03/24	1	46.55	1	46.25	46.75	0	4,033	0.00%
2020/03/23	3	44.97	2	45.58	44.85	1	4,126	0.02%
2020/03/20	2	46.98	0	0.00	45.85	2	4,202	0.05%
2020/03/19	11	45.98	24	45.78	45.10	-13	4,310	-0.30%
2020/03/18	18	50.83	1	51.10	50.10	17	4,301	0.40%
2020/03/17	9	51.63	5	51.40	51.00	4	4,312	0.09%
2020/03/16	2	54.00	1	53.60	53.60	1	4,319	0.02%
2020/03/13	6	50.48	5	52.20	54.60	1	4,334	0.02%
2020/03/12	13	55.05	1	54.70	54.70	12	4,346	0.28%
2020/03/11	0	62.90	24	57.80	57.50	-24	4,353	-0.55%
2020/03/10	30	57.24	1	57.50	57.70	29	4,610	0.63%
2020/03/09	8	58.29	0	0.00	57.60	8	4,873	0.16%
2020/03/06	4	59.25	100	59.10	59.30	-96	4,868	-1.97%
2020/03/05	1	59.70	3	59.87	59.80	-2	4,914	-0.04%
2020/03/04	1	58.50	1	58.80	58.90	0	5,013	0.00%
2020/03/03	1	59.10	0	0.00	58.70	1	5,164	0.02%
2020/03/02	108	58.42	1	58.70	58.20	107	5,453	1.96%	大買/鉅額交易
2020/02/27	3	58.73	150	59.00	58.50	-147	5,706	-2.58%	大賣/鉅額交易
2020/02/26	2	59.50	0	0.00	59.30	2	5,731	0.03%
2020/02/25	1	59.90	6	59.05	59.90	-5	5,712	-0.09%
2020/02/24	19	59.75	0	0.00	59.60	19	5,713	0.33%
2020/02/21	4	60.23	0	0.00	60.00	4	5,704	0.07%
2020/02/20	5	60.38	0	0.00	60.40	5	5,729	0.09%
2020/02/19	13	60.56	10	60.30	60.30	3	5,715	0.05%
2020/02/18	3	60.37	1	61.30	60.50	2	5,718	0.03%
2020/02/17	2	61.60	0	0.00	61.10	2	5,721	0.03%
2020/02/14	1	61.50	4	61.88	61.70	-3	5,692	-0.05%
2020/02/13	1	61.00	2	61.70	61.00	-1	5,677	-0.02%
2020/02/12	1	62.10	2	62.20	62.00	-1	5,655	-0.02%
2020/02/11	9	61.21	6	61.40	61.50	3	5,653	0.05%
2020/02/07	1	60.40	0	0.00	60.60	1	5,717	0.02%
2020/02/06	2	61.10	7	61.47	61.50	-5	5,769	-0.09%
2020/02/05	6	60.87	0	0.00	60.70	6	5,954	0.10%
2020/02/03	3	58.43	2	58.10	59.40	1	6,032	0.02%
2020/01/31	14	60.14	10	60.50	60.60	4	6,006	0.07%
2020/01/30	7	61.17	26	60.96	60.30	-19	6,060	-0.31%
2020/01/17	1	65.50	0	0.00	65.70	1	6,026	0.02%
2020/01/16	6	65.90	1	65.80	65.80	5	6,075	0.08%
2020/01/15	1	66.60	5	66.74	66.60	-4	6,115	-0.07%
2020/01/14	0	0.00	1	66.50	66.50	-1	6,184	-0.02%
2020/01/13	2	66.80	2	66.60	66.10	0	6,246	0.00%
2020/01/09	0	0.00	3	65.27	65.50	-3	6,358	-0.05%
2020/01/08	1	63.90	2	64.25	64.00	-1	6,401	-0.02%
2020/01/07	5	64.44	9	64.24	64.30	-4	6,423	-0.06%
2020/01/06	7	64.97	0	0.00	64.80	7	6,394	0.11%
2020/01/03	14	67.11	6	68.50	67.20	8	6,405	0.12%
2020/01/02	20	67.95	7	68.07	68.40	13	6,381	0.20%
2019/12/31	2	67.40	1	67.30	67.20	1	6,322	0.02%
2019/12/30	3	67.50	6	67.40	67.40	-3	6,351	-0.05%
2019/12/27	4	67.45	16	67.54	67.70	-12	6,366	-0.19%
2019/12/26	3	67.00	1	67.20	67.20	2	6,365	0.03%
2019/12/25	0	0.00	2	66.00	66.70	-2	6,378	-0.03%
2019/12/24	1	65.90	6	65.80	65.70	-5	6,444	-0.08%
2019/12/23	8	66.69	5	66.50	66.20	3	6,485	0.05%
2019/12/20	3	67.00	10	66.92	66.80	-7	6,508	-0.11%
2019/12/19	4	67.05	4	67.35	67.30	0	6,508	0.00%
2019/12/18	15	67.89	10	67.89	67.50	5	6,518	0.08%
2019/12/17	4	67.20	11	67.15	67.20	-7	6,526	-0.11%
2019/12/16	14	67.17	15	67.57	66.40	-1	6,471	-0.02%
2019/12/13	2	65.05	11	65.85	66.10	-9	6,351	-0.14%
2019/12/12	1	65.30	0	0.00	65.30	1	6,471	0.02%
2019/12/11	1	65.30	28	65.43	65.80	-27	6,678	-0.40%
2019/12/10	1	65.70	0	0.00	66.10	1	6,612	0.02%
2019/12/09	7	65.59	12	65.68	66.10	-5	6,643	-0.08%
2019/12/06	14	65.90	7	65.71	65.00	7	6,611	0.11%
2019/12/05	8	65.16	25	65.37	65.50	-17	6,614	-0.26%
2019/12/04	3	63.93	6	63.78	63.90	-3	6,409	-0.05%
2019/12/03	4	62.45	0	0.00	62.50	4	6,279	0.06%
2019/12/02	9	62.49	2	62.10	62.30	7	6,303	0.11%
2019/11/29	10	62.90	16	62.66	62.80	-6	6,357	-0.09%
2019/11/28	19	63.37	14	62.90	63.40	5	6,317	0.08%
2019/11/27	13	62.02	9	62.23	62.60	4	6,228	0.06%
2019/11/26	20	62.76	32	62.62	62.30	-12	5,915	-0.20%
2019/11/25	1	61.60	7	61.59	61.90	-6	5,640	-0.11%
2019/11/22	0	0.00	1	60.50	60.50	-1	5,624	-0.02%
2019/11/21	1	60.60	0	0.00	60.60	1	5,689	0.02%
2019/11/20	5	60.28	0	0.00	60.30	5	5,715	0.09%
2019/11/19	14	60.80	1	60.60	60.60	13	5,754	0.23%
2019/11/18	5	61.78	2	61.85	61.80	3	5,727	0.05%
2019/11/15	0.6	61.50	12	60.91	61.50	-11.4	5,763	-0.20%
2019/11/14	10	60.00	0	0.00	60.00	10	5,750	0.17%
2019/11/13	10	60.10	10	60.60	60.40	0	5,748	0.00%
2019/11/12	3	60.23	0	0.00	60.30	3	5,779	0.05%
2019/11/11	1	60.10	5	60.00	60.10	-4	5,816	-0.07%
2019/11/08	0	0.00	10	61.20	61.10	-10	5,824	-0.17%
2019/11/07	11	60.68	0	0.00	60.70	11	5,840	0.19%
2019/11/06	7	62.19	10	62.00	61.60	-3	5,802	-0.05%
2019/11/05	19	62.61	8	62.75	62.20	11	5,800	0.19%
2019/11/04	24	62.57	22	62.68	62.60	2	5,761	0.03%
2019/11/01	0	0.00	14	61.46	61.10	-14	5,616	-0.25%
2019/10/31	0	0.00	1	60.40	60.40	-1	5,729	-0.02%
2019/10/30	5	60.28	12	60.53	60.70	-7	5,858	-0.12%
2019/10/29	14	60.17	2	60.00	59.90	12	5,913	0.20%
2019/10/28	10	61.00	4	61.38	61.20	6	5,865	0.10%
2019/10/25	4	61.35	16	61.84	61.20	-12	5,863	-0.20%
2019/10/24	4	61.93	14	61.88	62.00	-10	5,906	-0.17%
2019/10/23	0	0.00	18	60.97	61.10	-18	5,934	-0.30%
2019/10/22	6	61.00	12	60.58	60.30	-6	5,994	-0.10%
2019/10/21	3	60.50	0	0.00	60.60	3	6,022	0.05%
2019/10/18	0	0.00	6	59.27	59.60	-6	6,050	-0.10%
2019/10/17	1	57.50	9	58.30	58.50	-8	6,041	-0.13%
2019/10/16	3	58.00	0	0.00	57.50	3	6,184	0.05%
2019/10/15	7	57.84	1	57.60	57.70	6	6,207	0.10%
2019/10/14	1	57.90	0	0.00	57.30	1	6,316	0.02%
2019/10/09	5	57.12	0	0.00	57.00	5	6,355	0.08%
2019/10/08	5	57.96	1	57.70	57.50	4	6,326	0.06%
2019/10/07	1	59.00	6	59.12	59.10	-5	6,446	-0.08%
2019/10/04	2	58.95	1	59.10	59.20	1	6,556	0.02%
2019/10/03	12	59.32	5	58.98	58.90	7	6,588	0.11%
2019/10/02	0	0.00	4	59.13	59.20	-4	6,596	-0.06%
2019/10/01	5	58.00	1	58.10	58.40	4	6,620	0.06%
2019/09/27	3	57.40	9	57.56	57.50	-6	6,683	-0.09%
2019/09/26	5	58.36	0	0.00	58.10	5	6,755	0.07%
2019/09/25	4	58.53	3	58.47	58.40	1	6,888	0.01%
2019/09/24	1	59.30	2	59.10	58.80	-1	7,255	-0.01%
2019/09/23	1	58.50	0	0.00	58.60	1	7,281	0.01%
2019/09/20	16	58.89	2	58.85	58.50	14	7,282	0.19%
2019/09/19	0	0.00	1	59.90	59.80	-1	7,180	-0.01%
2019/09/18	5	59.68	3	59.73	59.70	2	7,220	0.03%
2019/09/17	15	59.62	8	59.71	59.50	7	7,192	0.10%
2019/09/16	34	61.43	44	61.12	61.00	-10	7,126	-0.14%
2019/09/10	15	63.26	2	63.85	63.00	13	7,299	0.18%
2019/09/09	6	63.32	13	64.52	63.20	-7	7,261	-0.10%
2019/09/06	10	64.70	7	64.51	64.30	3	7,277	0.04%
2019/09/05	11	64.65	19	64.45	64.10	-8	7,245	-0.11%
2019/09/04	2	63.70	1	63.90	63.80	1	7,168	0.01%
2019/09/03	5	63.38	3	63.83	63.40	2	7,294	0.03%
2019/09/02	11	62.39	10	62.70	62.80	1	7,328	0.01%
2019/08/30	14	62.45	23	62.68	62.60	-9	7,377	-0.12%
2019/08/29	1	61.30	10	61.30	61.20	-9	7,448	-0.12%
2019/08/28	1	60.70	0	0.00	60.90	1	7,596	0.01%
2019/08/27	1	60.80	0	0.00	60.50	1	7,664	0.01%
2019/08/26	15	60.79	0	0.00	60.60	15	7,810	0.19%
2019/08/23	14	61.38	10	61.60	62.30	4	7,845	0.05%
2019/08/22	10	62.30	6	63.18	61.90	4	7,863	0.05%
2019/08/20	11	62.87	1	63.20	62.50	10	8,046	0.12%
2019/08/19	6	62.77	3	62.80	63.20	3	8,193	0.04%
2019/08/16	4	61.80	1	61.90	62.00	3	8,637	0.03%
2019/08/15	3	61.17	0	0.00	61.20	3	8,810	0.03%
2019/08/13	2	61.80	0	0.00	61.60	2	9,115	0.02%
2019/08/12	3	62.27	0	0.00	62.50	3	9,207	0.03%
2019/08/08	1	62.30	1	62.50	62.40	0	9,224	0.00%
2019/08/07	1	61.80	5	61.90	61.80	-4	9,268	-0.04%
2019/08/06	2	59.40	4	60.43	61.20	-2	9,323	-0.02%
2019/08/02	19	60.83	9	60.67	60.80	10	9,463	0.11%
2019/08/01	6	63.25	0	0.00	63.00	6	9,370	0.06%
2019/07/31	7	63.26	7	63.07	63.10	0	9,303	0.00%
2019/07/30	19	64.08	0	0.00	63.30	19	9,468	0.20%
2019/07/29	1	65.00	4	64.90	64.80	-3	9,725	-0.03%
2019/07/26	4	64.62	1	64.60	64.60	3	10,007	0.03%
2019/07/25	1	64.50	1	64.70	64.70	0	10,123	0.00%
2019/07/24	4	67.35	2	67.50	67.30	2	10,078	0.02%
2019/07/23	9	67.41	4	67.60	67.50	5	9,997	0.05%
2019/07/22	3	67.40	1	67.10	67.30	2	10,012	0.02%
2019/07/19	0	0.00	9	66.28	66.40	-9	10,063	-0.09%
2019/07/18	10	65.18	8	65.41	65.10	2	10,122	0.02%
2019/07/17	6	66.47	1	66.60	67.00	5	10,026	0.05%
2019/07/16	3	67.00	2	67.10	67.00	1	10,032	0.01%
2019/07/15	8	65.76	12	65.89	66.00	-4	9,885	-0.04%
2019/07/12	10	65.40	4	65.53	65.50	6	9,921	0.06%
2019/07/11	17	65.58	12	65.86	65.50	5	9,976	0.05%
2019/07/10	9	64.93	6	64.82	64.80	3	9,919	0.03%
2019/07/09	4	64.63	5	64.66	64.70	-1	9,934	-0.01%
2019/07/08	2	64.80	0.7	65.20	65.00	1.3	10,023	0.01%
2019/07/05	3	64.70	6	64.80	64.90	-3	10,056	-0.03%
2019/07/04	0	0.00	17	64.49	64.80	-17	10,070	-0.17%
2019/07/03	12	64.38	17	64.67	64.60	-5	10,040	-0.05%
2019/07/02	16	65.19	14	65.16	65.60	2	9,969	0.02%
2019/07/01	11	64.81	85	64.29	64.90	-74	9,925	-0.75%
2019/06/28	15	60.52	0	0.00	60.50	15	9,612	0.16%
2019/06/27	30	61.50	2	61.60	61.50	28	9,646	0.29%
2019/06/26	15	60.15	17	60.48	60.80	-2	9,660	-0.02%
2019/06/25	12	60.09	10	60.40	60.40	2	9,666	0.02%
2019/06/24	24	61.25	10	61.48	61.10	14	9,635	0.15%
2019/06/21	30	61.80	18	62.12	60.80	12	9,674	0.12%
2019/06/20	17	60.79	49	61.38	61.80	-32	9,584	-0.33%
2019/06/19	41	59.19	5	58.56	59.20	36	9,430	0.38%
2019/06/18	1	57.00	3	57.50	57.00	-2	9,376	-0.02%
2019/06/17	1	56.50	4	56.50	57.00	-3	9,591	-0.03%
2019/06/14	8	56.90	1	57.70	56.30	7	9,938	0.07%
2019/06/13	3	57.67	2	58.05	58.10	1	9,936	0.01%
2019/06/11	7	58.17	9	57.77	57.30	-2	9,965	-0.02%
2019/06/10	2	57.40	1	57.20	57.60	1	9,804	0.01%
2019/06/06	2	55.40	1	55.20	55.10	1	9,743	0.01%
2019/06/05	0	0.00	5	56.98	56.60	-5	9,652	-0.05%
2019/06/04	4	56.65	12	56.53	55.80	-8	9,555	-0.08%
2019/06/03	4.2	57.32	2	57.10	57.30	2.2	9,476	0.02%
2019/05/31	6	57.80	13	58.24	58.30	-7	9,479	-0.07%
2019/05/30	3	56.07	5	56.16	56.00	-2	9,417	-0.02%
2019/05/29	1	54.10	1	55.10	55.10	0	9,420	0.00%
2019/05/28	19	54.64	15	54.96	54.60	4	9,400	0.04%
2019/05/27	9	54.28	55	53.76	54.70	-46	9,378	-0.49%
2019/05/24	10	56.04	6	56.52	55.60	4	9,242	0.04%
2019/05/23	30	56.17	16	55.69	55.60	14	9,259	0.15%
2019/05/22	39.5	62.82	2	63.30	61.60	37.5	8,835	0.42%
2019/05/21	30	61.87	11	62.65	62.70	19	8,704	0.22%
2019/05/20	1	63.30	7	63.37	63.00	-6	8,563	-0.07%
2019/05/17	27	65.10	15	65.43	64.80	12	8,522	0.14%
2019/05/16	35	67.83	2	68.10	67.30	33	8,512	0.39%
2019/05/15	37	69.22	2	69.00	68.80	35	8,547	0.41%
2019/05/14	10	64.47	30	68.07	68.20	-20	8,587	-0.23%
2019/05/13	51	68.35	23	68.97	67.60	28	8,553	0.33%
2019/05/10	11	69.69	12	69.93	70.30	-1	8,577	-0.01%
2019/05/09	11	71.10	3	72.23	71.70	8	8,565	0.09%
2019/05/08	1	72.30	0	0.00	72.10	1	8,627	0.01%
2019/05/07	8	73.33	4	73.05	73.00	4	8,588	0.05%
2019/05/06	25	70.01	36	71.09	72.10	-11	8,464	-0.13%
2019/05/03	12	70.53	31	71.65	72.70	-19	8,301	-0.23%
2019/05/02	22	71.39	16	72.26	71.30	6	8,258	0.07%
2019/04/30	22	69.81	14	70.79	70.00	8	8,171	0.10%
2019/04/29	10	70.10	0	0.00	70.10	10	8,247	0.12%
2019/04/26	20	71.45	14	71.77	71.30	6	8,221	0.07%
2019/04/25	5	73.04	11	72.82	72.50	-6	8,158	-0.07%
2019/04/24	0	0.00	2	72.00	71.20	-2	8,092	-0.02%
2019/04/23	11	69.64	11	70.10	70.30	0	8,014	0.00%
2019/04/22	1	71.10	12	70.77	71.00	-11	7,933	-0.14%
2019/04/19	8	69.60	0	0.00	69.60	8	7,859	0.10%
2019/04/18	14	70.36	15	70.87	69.40	-1	7,908	-0.01%
2019/04/17	11	71.12	17	71.56	71.50	-6	7,871	-0.08%
2019/04/16	12	69.65	11	70.23	71.00	1	7,812	0.01%
2019/04/15	5	68.78	11	68.92	69.00	-6	7,722	-0.08%
2019/04/12	20	70.86	3	70.10	69.20	17	7,806	0.22%
2019/04/11	21	72.10	23	72.70	72.10	-2	7,751	-0.03%
2019/04/10	12	71.25	17	71.61	72.00	-5	7,716	-0.06%
2019/04/09	11	72.16	0	0.00	72.20	11	7,665	0.14%
2019/04/08	3	73.57	9	74.02	73.10	-6	7,654	-0.08%
2019/04/03	3	73.60	28	73.70	73.50	-25	7,618	-0.33%
2019/04/02	7	72.06	2	72.00	72.00	5	7,558	0.07%
2019/04/01	2	72.15	2	72.60	72.50	0	7,552	0.00%
2019/03/29	1	71.00	32	71.28	71.00	-31	7,477	-0.41%
2019/03/28	18	70.98	2	71.30	70.60	16	7,486	0.21%
2019/03/27	1	71.10	1	71.10	71.10	0	7,489	0.00%
2019/03/26	5	71.28	4	71.40	71.00	1	7,478	0.01%
2019/03/25	3	71.10	1	70.70	71.20	2	7,445	0.03%
2019/03/22	44	73.38	33	74.27	72.30	11	7,390	0.15%
2019/03/21	0	0.00	1	75.50	75.00	-1	7,272	-0.01%
2019/03/20	12	76.11	9	76.04	75.50	3	7,225	0.04%
2019/03/19	30	75.29	44	74.23	75.30	-14	7,156	-0.20%
2019/03/18	12	69.38	8	69.10	70.00	4	6,847	0.06%
2019/03/15	4	69.65	2	69.70	69.10	2	6,800	0.03%
2019/03/14	3	69.23	13	68.91	69.00	-10	6,800	-0.15%
2019/03/13	2	68.45	0	0.00	68.50	2	6,946	0.03%
2019/03/12	16	68.46	15	68.73	68.20	1	7,133	0.01%
2019/03/11	12	68.09	10	68.40	68.20	2	7,398	0.03%
2019/03/08	22	67.51	1	67.60	67.50	21	7,518	0.28%
2019/03/07	11	68.12	10	68.80	67.80	1	7,544	0.01%
2019/03/06	14	68.13	6	68.67	68.00	8	7,654	0.10%
2019/03/05	5	68.98	27	68.19	68.20	-22	7,669	-0.29%
2019/03/04	13	67.18	0	0.00	67.20	13	7,760	0.17%
2019/02/27	8	67.43	16	67.50	67.50	-8	7,709	-0.10%
2019/02/26	14	67.21	2	67.25	67.20	12	7,679	0.16%
2019/02/25	5	68.22	2	68.30	68.10	3	7,671	0.04%
2019/02/22	8	68.01	19	68.19	67.80	-11	7,692	-0.14%
2019/02/21	10	66.00	10	66.60	66.90	0	7,593	0.00%
2019/02/20	13	65.78	12	66.53	66.00	1	7,611	0.01%
2019/02/19	17	65.76	4	65.80	65.80	13	7,634	0.17%
2019/02/18	6	67.68	20	66.90	66.80	-14	7,680	-0.18%
2019/02/15	0	0.00	13	69.14	68.50	-13	7,661	-0.17%
2019/02/14	5	68.10	17	68.18	68.00	-12	7,634	-0.16%
2019/02/13	17	66.76	0	0.00	67.00	17	7,649	0.22%
2019/02/12	0	0.00	5	68.04	67.80	-5	7,629	-0.07%
2019/02/11	4	67.70	18	67.47	67.80	-14	7,714	-0.18%
2019/01/30	2	66.40	4	66.25	66.00	-2	7,873	-0.03%
2019/01/29	0	0.00	2	65.05	65.40	-2	7,934	-0.03%
2019/01/28	2	63.80	2	64.10	64.50	0	7,957	0.00%
2019/01/25	3	63.60	1	63.60	63.40	2	8,103	0.02%
2019/01/24	36	63.06	52	62.84	63.90	-16	8,265	-0.19%
2019/01/23	33	61.76	16	61.76	61.70	17	8,199	0.21%
2019/01/22	3	64.70	3	64.90	65.10	0	7,988	0.00%
2019/01/21	2	64.50	44	64.42	64.30	-42	7,936	-0.53%
2019/01/17	0	0.00	2	61.80	61.80	-2	7,972	-0.03%
2019/01/16	0	0.00	5	63.16	63.50	-5	7,960	-0.06%
2019/01/15	0	0.00	1	62.00	62.30	-1	7,913	-0.01%
2019/01/14	1	61.00	0	0.00	60.90	1	7,925	0.01%
2019/01/10	0	0.00	6	61.05	61.40	-6	7,984	-0.08%
2019/01/09	14	59.14	2	59.55	60.30	12	8,001	0.15%
2019/01/08	2	57.95	2	58.00	58.00	0	7,992	0.00%
2019/01/07	1	57.50	0	0.00	57.50	1	7,979	0.01%
2019/01/04	19	56.87	7	56.76	56.40	12	8,016	0.15%
2019/01/03	15	60.16	12	60.80	59.80	3	8,023	0.04%
2019/01/02	20	62.20	15	62.40	61.90	5	7,968	0.06%
2018/12/28	0	0.00	6	61.72	62.00	-6	8,044	-0.07%
2018/12/27	14	61.87	2	61.50	61.80	12	8,236	0.15%
2018/12/26	1	61.10	0	0.00	60.80	1	8,213	0.01%
2018/12/25	23	60.73	2	60.15	60.10	21	8,312	0.25%
2018/12/24	1	62.70	1	63.30	62.30	0	8,307	0.00%
2018/12/22	1	62.80	3	62.80	62.50	-2	8,295	-0.02%
2018/12/21	2	61.10	41	61.65	62.80	-39	8,358	-0.47%
2018/12/20	21	61.01	0	0.00	60.90	21	8,558	0.25%
2018/12/19	3.1	61.23	1	61.70	60.80	2.1	8,554	0.02%
2018/12/18	1	60.30	2	61.00	61.30	-1	8,578	-0.01%
2018/12/17	12	61.10	0	0.00	61.10	12	8,657	0.14%
2018/12/14	1	60.20	0	0.00	60.60	1	8,772	0.01%
2018/12/13	4	61.95	0	0.00	61.50	4	8,770	0.05%
2018/12/12	2	62.35	23	62.65	62.00	-21	8,743	-0.24%
2018/12/11	0	0.00	4	60.75	61.50	-4	8,564	-0.05%
2018/12/10	7	59.24	4	60.30	60.00	3	8,563	0.04%
2018/12/07	1	59.10	22	59.22	59.10	-21	8,575	-0.24%
2018/12/06	34	59.43	2	58.50	58.20	32	8,607	0.37%
2018/12/05	13	62.19	10	62.72	62.60	3	8,527	0.04%
2018/12/04	17	63.16	31	62.78	63.10	-14	8,441	-0.17%
2018/12/03	8	61.26	8	60.94	61.00	0	8,220	0.00%
2018/11/30	1	60.10	0.1	59.60	59.50	1	8,169	0.01%
2018/11/29	3	59.70	7	60.51	59.90	-4	8,257	-0.05%
2018/11/28	1	57.90	8	58.65	59.00	-7	8,210	-0.09%
2018/11/27	12	57.55	21	58.10	58.20	-9	8,238	-0.11%
2018/11/26	0	0.00	27	54.96	55.50	-27	8,183	-0.33%
2018/11/23	0	0.00	1	54.20	54.10	-1	8,415	-0.01%
2018/11/22	28	55.06	20	55.29	54.50	8	8,620	0.09%
2018/11/21	36	54.87	16	54.85	55.10	20	8,614	0.23%
2018/11/20	0	0.00	33	54.89	55.80	-33	8,547	-0.39%
2018/11/19	34	54.76	1	55.50	54.10	33	8,406	0.39%
2018/11/16	19	54.94	14	55.91	54.80	5	8,349	0.06%
2018/11/15	21	54.88	42	55.13	55.90	-21	8,243	-0.25%
2018/11/14	13	54.52	10	54.44	53.50	3	8,119	0.04%
2018/11/13	11	52.15	1	53.20	54.00	10	8,069	0.12%
2018/11/12	8	54.24	2	54.90	54.10	6	8,012	0.07%
2018/11/09	11	54.46	2	55.15	54.60	9	7,979	0.11%
2018/11/08	3	54.43	7	55.11	53.80	-4	7,904	-0.05%
2018/11/07	14	54.90	5	54.10	54.80	9	7,787	0.12%
2018/11/06	39	57.71	8	59.84	56.10	31	7,650	0.41%
2018/11/05	10	59.64	10	61.19	59.30	0	7,507	0.00%
2018/11/02	30	59.96	26	60.92	61.40	4	7,391	0.05%
2018/11/01	7	58.96	23	60.27	61.10	-16	7,228	-0.22%
2018/10/31	7	57.06	3	57.33	56.80	4	6,983	0.06%
2018/10/30	6	55.75	17	56.90	56.50	-11	6,977	-0.16%
2018/10/29	2	55.40	2	54.50	55.30	0	6,984	0.00%
2018/10/26	2	52.95	1	54.10	52.80	1	6,996	0.01%
2018/10/25	17	54.35	1	54.70	53.70	16	6,943	0.23%
2018/10/24	0	0.00	3	58.73	58.00	-3	6,925	-0.04%
2018/10/23	5	58.16	9	58.53	58.00	-4	6,891	-0.06%
2018/10/22	12	58.89	17	58.64	59.70	-5	6,896	-0.07%
2018/10/19	8	55.70	0	0.00	56.30	8	6,825	0.12%
2018/10/18	1	56.90	0	0.00	57.20	1	6,855	0.01%
2018/10/17	1	57.00	17	56.80	56.80	-16	6,934	-0.23%
2018/10/16	5	55.00	4	54.95	54.80	1	6,906	0.01%
2018/10/15	6	55.53	2	56.00	55.20	4	6,948	0.06%
2018/10/12	7.1	55.68	18	55.51	56.60	-11	7,000	-0.16%
2018/10/11	3	53.93	9	52.61	54.10	-6	7,002	-0.09%
2018/10/05	17	54.95	13	54.95	55.10	4	7,012	0.06%
2018/10/04	3	58.80	1	59.00	59.00	2	7,104	0.03%
2018/10/03	40	60.14	0	0.00	58.80	40	7,203	0.56%
2018/10/02	3	60.77	0	0.00	61.20	3	7,209	0.04%
2018/10/01	121	60.04	0	0.00	60.70	121	7,363	1.64%	大買/鉅額交易
2018/09/27	7	58.09	9	59.09	59.00	-2	7,422	-0.03%
2018/09/26	1	61.20	0	0.00	61.20	1	7,261	0.01%
2018/09/21	2	60.65	0	0.00	61.00	2	7,262	0.03%
2018/09/20	23	62.20	13	62.43	61.00	10	7,221	0.14%
2018/09/19	5	63.60	0	0.00	63.10	5	7,113	0.07%
2018/09/18	5	64.30	1	64.40	64.20	4	7,138	0.06%
2018/09/14	9	65.83	9	66.30	65.80	0	7,265	0.00%
2018/09/13	7	65.30	13	65.61	65.60	-6	7,211	-0.08%
2018/09/12	35	66.25	12	66.21	65.20	23	7,151	0.32%
2018/09/11	17	65.89	21	66.27	67.50	-4	7,060	-0.06%
2018/09/10	26	66.44	16	66.26	66.00	10	6,972	0.14%
2018/09/07	15	69.25	11	69.60	68.40	4	6,897	0.06%
2018/09/06	12	69.38	16	70.39	70.20	-4	6,824	-0.06%
2018/09/05	12	70.28	10	70.61	70.00	2	6,777	0.03%
2018/09/04	21	70.17	28	70.40	70.30	-7	6,672	-0.10%
2018/09/03	14	69.44	6	69.13	68.50	8	6,594	0.12%
2018/08/31	14	68.83	27	69.57	70.30	-13	6,509	-0.20%
2018/08/30	38	69.98	31	69.91	68.80	7	6,386	0.11%
2018/08/29	12	67.43	28	67.61	67.90	-16	6,219	-0.26%
2018/08/28	2	64.70	0	0.00	64.80	2	6,063	0.03%
2018/08/23	6	64.83	2	64.70	64.50	4	6,137	0.07%
2018/08/22	4	64.10	0	0.00	64.00	4	6,177	0.06%
2018/08/20	5	63.00	0.5	63.10	63.10	4.5	6,436	0.07%
2018/08/16	2	62.00	1	64.70	64.90	1	6,473	0.02%
2018/08/15	2	63.00	0	0.00	63.30	2	6,466	0.03%
2018/08/14	0.2	64.90	0	0.00	64.50	0.2	6,455	0.00%
2018/08/13	8	64.00	3	63.50	63.50	5	6,418	0.08%
2018/08/10	1	66.00	0	66.90	66.90	1	6,285	0.02%
2018/08/08	5	66.80	0	0.00	65.80	5	6,234	0.08%
2018/08/06	1	68.40	6	68.27	67.90	-5	6,283	-0.08%
2018/08/03	0	0.00	2	66.10	66.90	-2	6,323	-0.03%
2018/08/02	5	65.04	2	64.50	65.00	3	6,316	0.05%
2018/08/01	1	65.80	0	0.00	65.90	1	6,320	0.02%
2018/07/30	2	66.45	5	66.80	66.30	-3	6,429	-0.05%
2018/07/27	6	67.63	1	67.70	67.50	5	6,464	0.08%
2018/07/26	0	0.00	2	67.35	67.30	-2	6,523	-0.03%
2018/07/25	4	67.10	4	67.00	67.10	0	6,650	0.00%
2018/07/24	0	0.00	1	66.60	68.30	-1	6,579	-0.02%
2018/07/23	1	67.30	0	0.00	67.00	1	6,593	0.02%
2018/07/20	5	69.50	5	69.32	67.60	0	6,600	0.00%
2018/07/19	5	68.50	42	68.53	69.20	-37	6,575	-0.56%
2018/07/18	17	68.66	29	69.19	68.70	-12	6,582	-0.18%
2018/07/17	34	68.33	16	68.74	68.60	18	6,553	0.27%
2018/07/16	13	67.48	16	67.89	67.20	-3	6,443	-0.05%
2018/07/13	3	66.87	8	66.94	67.00	-5	6,415	-0.08%
2018/07/12	36	67.98	28	68.39	66.60	8	6,459	0.12%
2018/07/11	46	66.15	52	66.61	67.20	-6	6,367	-0.09%
2018/07/10	32	66.46	31	66.83	67.00	1	6,380	0.02%
2018/07/09	22	66.08	53	66.38	66.90	-31	6,331	-0.49%
2018/07/06	2	64.10	1	64.50	63.00	1	6,209	0.02%
2018/07/05	6	65.25	6	65.70	64.60	0	6,229	0.00%
2018/07/04	27	65.56	16	65.61	64.40	11	6,281	0.18%
2018/07/02	0	0.00	1	64.00	63.30	-1	6,272	-0.02%
2018/06/29	1	62.80	1	62.50	63.30	0	6,310	0.00%
2018/06/28	0	0.00	6	60.85	60.10	-6	6,260	-0.10%
2018/06/27	10	60.60	22	60.71	60.60	-12	6,340	-0.19%
2018/06/26	20	59.95	16	60.12	60.10	4	6,554	0.06%
2018/06/25	2	63.70	2	64.10	63.70	0	6,651	0.00%
2018/06/22	4	63.63	2	64.10	63.60	2	6,929	0.03%
2018/06/20	3	63.07	9	63.36	63.40	-6	7,092	-0.08%
2018/06/19	0	0.00	0	62.90	62.80	0	7,201	0.00%
2018/06/14	13	64.65	15	64.37	64.30	-2	7,251	-0.03%
2018/06/13	16	63.66	15	64.17	63.50	1	7,270	0.01%
2018/06/12	15	64.13	10	64.55	64.00	5	7,350	0.07%
2018/06/11	17	65.09	10	65.37	64.50	7	7,459	0.09%
2018/06/08	10	66.00	10	66.40	65.90	0	7,500	0.00%
2018/06/07	20	66.38	21.2	66.95	66.00	-1.2	7,717	-0.02%
2018/06/06	11	66.46	18	66.64	66.10	-7	7,722	-0.09%
2018/06/05	16.3	65.13	5	65.50	64.50	11.3	7,680	0.15%
2018/06/04	10	63.95	15	64.20	64.80	-5	7,716	-0.06%
2018/06/01	6	62.05	1	62.90	62.60	5	7,776	0.06%
2018/05/31	6	63.00	2	64.30	63.00	4	7,887	0.05%
2018/05/30	4	63.25	6	63.95	63.50	-2	7,992	-0.03%
2018/05/29	47	66.67	42	66.77	64.90	5	8,167	0.06%
2018/05/28	31	64.97	24	65.27	65.30	7	8,128	0.09%
2018/05/25	10	65.05	24	64.91	65.00	-14	8,205	-0.17%
2018/05/24	0	0.00	0.1	63.00	63.00	-0.1	8,439	0.00%
2018/05/23	27	64.48	26	64.97	62.60	1	8,792	0.01%
2018/05/22	10	64.15	10	64.50	63.60	0	8,795	0.00%
2018/05/21	7	64.01	2	64.10	63.90	5	8,905	0.06%
2018/05/18	7	64.39	3	64.07	64.00	4	8,955	0.04%
2018/05/17	16	64.11	30	64.53	64.40	-14	9,066	-0.15%
2018/05/16	15	63.17	24	63.50	63.80	-9	9,110	-0.10%
2018/05/15	31	63.85	18	64.11	63.40	13	9,204	0.14%
2018/05/14	20	62.67	59	63.54	64.40	-39	9,308	-0.42%
2018/05/11	27	62.39	18	62.51	62.00	9	9,289	0.10%
2018/05/10	4	60.60	10	60.48	60.70	-6	9,225	-0.07%
2018/05/09	38	59.63	37	59.90	60.20	1	9,260	0.01%
2018/05/08	18	59.11	64	59.34	59.80	-46	9,247	-0.50%
2018/05/07	29	57.74	0	0.00	57.00	29	9,287	0.31%
2018/05/04	42	59.04	32	59.24	58.80	10	9,340	0.11%
2018/05/03	37	60.29	6	61.28	59.00	31	9,347	0.33%
2018/05/02	31	61.59	59	62.11	62.60	-28	9,378	-0.30%
2018/04/30	5	58.00	10	58.35	59.30	-5	9,381	-0.05%
2018/04/27	30	57.86	23	57.93	57.60	7	9,469	0.07%
2018/04/26	3	60.10	3	60.27	59.30	0	9,446	0.00%
2018/04/25	3	60.53	5	60.08	59.60	-2	9,596	-0.02%
2018/04/24	6	58.60	7	59.81	61.10	-1	9,726	-0.01%
2018/04/23	14	62.44	16	62.83	62.30	-2	9,687	-0.02%
2018/04/20	12	63.63	18	63.93	64.30	-6	9,786	-0.06%
2018/04/19	23	64.00	33	64.39	64.60	-10	10,048	-0.10%
2018/04/18	74	64.26	77	64.35	63.70	-3	10,150	-0.03%
2018/04/17	14	63.67	66	64.11	64.50	-52	10,495	-0.50%
2018/04/16	11	62.77	11	63.35	62.00	0	10,372	0.00%
2018/04/13	17	63.62	15	63.33	63.00	2	10,268	0.02%
2018/04/12	11	63.18	7	63.26	63.10	4	10,241	0.04%
2018/04/11	30	63.85	17	64.65	63.30	13	10,183	0.13%
2018/04/10	13	63.10	2	64.60	63.00	11	10,095	0.11%
2018/04/09	13	63.92	5	63.50	64.20	8	9,980	0.08%
2018/04/03	13	64.56	1	64.90	64.40	12	9,903	0.12%
2018/04/02	21	67.04	5	67.40	66.30	16	9,875	0.16%
2018/03/31	11	67.29	5	67.70	67.10	6	9,895	0.06%
2018/03/30	54	67.99	17	67.88	67.30	37	9,954	0.37%
2018/03/29	39	67.47	104	67.19	68.50	-65	10,020	-0.65%	大賣/
2018/03/28	22	63.07	34	63.68	64.00	-12	9,747	-0.12%
2018/03/27	49	66.03	12.1	67.00	65.40	36.9	9,494	0.39%
2018/03/26	32	66.74	11	67.30	66.60	21	9,229	0.23%
2018/03/23	64	66.84	49	67.42	67.30	15	9,172	0.16%
2018/03/22	67	70.11	62	70.41	69.50	5	9,149	0.05%
2018/03/21	40	69.73	54	69.83	69.50	-14	9,133	-0.15%
2018/03/20	40	68.99	13	69.20	69.00	27	9,509	0.28%
2018/03/19	55	70.64	13	70.72	70.00	42	9,612	0.44%
2018/03/16	40	70.28	35	71.37	71.60	5	9,597	0.05%
2018/03/15	7	70.79	10	71.27	71.20	-3	9,530	-0.03%
2018/03/14	27	69.36	60	69.87	70.20	-33	9,456	-0.35%
2018/03/13	67	69.78	166	69.71	69.30	-99	9,385	-1.05%	大賣/
2018/03/12	118	68.53	84	69.02	68.00	34	9,170	0.37%	大買/
2018/03/09	45	67.83	46	68.42	68.30	-1	9,170	-0.01%
2018/03/08	76	68.54	62	69.28	68.30	14	9,212	0.15%
2018/03/07	88	68.94	16	69.61	68.30	72	9,197	0.78%
2018/03/06	55	69.39	94	69.64	70.00	-39	9,313	-0.42%
2018/03/05	66	68.89	30	69.76	67.30	36	9,315	0.39%
2018/03/02	59	68.96	119	69.18	70.10	-60	9,268	-0.65%	大賣/
2018/03/01	80	67.81	23	68.76	67.40	57	9,158	0.62%
2018/02/27	64	69.53	22	70.33	68.50	42	9,426	0.45%
2018/02/26	24	69.72	34	70.77	70.80	-10	9,317	-0.11%
2018/02/23	35	67.81	122	68.77	70.30	-87	9,106	-0.96%	大賣/
2018/02/22	25	64.72	36	64.93	65.00	-11	8,887	-0.12%
2018/02/21	66	64.52	70	65.24	64.70	-4	8,873	-0.05%
2018/02/12	11	61.72	6	61.77	61.60	5	8,805	0.06%
2018/02/09	108	62.64	70	63.15	62.20	38	8,821	0.43%	大買/
2018/02/08	20	64.57	34	64.38	65.20	-14	8,771	-0.16%
2018/02/07	34	65.04	37	65.39	63.30	-3	8,799	-0.03%
2018/02/06	31	62.40	224	62.44	62.50	-193	8,720	-2.21%	大賣/鉅額交易
2018/02/05	13	63.15	10	64.11	64.90	3	8,674	0.03%
2018/02/02	19	64.93	41	65.33	65.50	-22	8,663	-0.25%
2018/02/01	41	66.22	5	66.50	65.10	36	8,771	0.41%
2018/01/31	13	65.48	31	66.98	67.40	-18	8,863	-0.20%
2018/01/30	46	67.58	5	68.64	66.10	41	8,844	0.46%
2018/01/29	7	69.29	15	69.15	69.30	-8	8,766	-0.09%
2018/01/26	0	0.00	1	67.20	67.40	-1	8,731	-0.01%
2018/01/25	25	66.34	48	66.87	66.70	-23	8,749	-0.26%
2018/01/24	19	66.12	33	66.36	66.20	-14	8,670	-0.16%
2018/01/23	33	65.88	7	67.21	64.50	26	8,576	0.30%
2018/01/22	40	66.12	85	66.68	66.80	-45	8,594	-0.52%
2018/01/19	34	66.22	32	66.46	66.30	2	8,681	0.02%
2018/01/18	10	65.59	25	65.88	65.50	-15	8,722	-0.17%
2018/01/17	14	64.34	9	64.52	64.50	5	8,627	0.06%
2018/01/16	7	64.73	6	64.93	65.00	1	8,693	0.01%
2018/01/15	7	63.56	29	63.01	64.30	-22	8,858	-0.25%
2018/01/12	9	61.69	18	61.86	61.50	-9	8,642	-0.10%
2018/01/11	1	60.20	59	60.25	60.90	-58	8,590	-0.68%
2018/01/10	7	56.54	73	57.46	58.50	-66	8,431	-0.78%
2018/01/09	71	56.94	5	56.60	56.30	66	8,517	0.77%
2018/01/08	5	57.30	24	57.83	58.00	-19	8,802	-0.22%
2018/01/05	0	0.00	6	57.40	57.10	-6	9,082	-0.07%
2018/01/04	24	56.22	45	56.54	57.00	-21	9,268	-0.23%
2018/01/03	24	55.97	40	56.19	56.30	-16	9,327	-0.17%
2018/01/02	45	55.87	1	55.80	55.60	44	9,338	0.47%