南亞科 (2408)-台新-三民券商分點個股進出

台股 » 個股 » 南亞科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南亞科

(2408)

可現股當沖

股價
45.80
漲跌
▲0.55
漲幅
+1.22%
成交量
38,333張
產業
上市半導體類股▲1.15%
1779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

南亞科 (2408)籌碼相關－台新-三民券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-三民券商分點個股進出
台新-三民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
2024/09/20	1	45.65	0	0.00	45.80	1	16,769	0.01%
2024/09/19	5	45.16	1	45.15	45.25	4	16,411	0.02%
2024/09/18	4	45.48	1	46.15	45.20	3	16,706	0.02%
2024/09/16	6	46.50	0.2	46.50	46.60	5.9	16,958	0.03%
2024/09/13	4	46.20	0	0.00	46.30	4	17,698	0.02%
2024/09/12	4	46.56	10	46.75	46.95	-6	18,166	-0.03%
2024/09/11	1	45.55	2	45.03	45.10	-1	18,966	-0.01%
2024/09/10	16	45.31	2	45.05	44.50	14	19,228	0.07%
2024/09/09	15.1	45.61	5	46.15	46.05	10.1	19,114	0.05%
2024/09/06	2	46.03	5	46.46	46.45	-3	19,178	-0.02%
2024/09/05	31	46.88	1	47.15	46.00	30	19,045	0.16%
2024/09/04	23.9	47.64	3	48.02	47.55	20.9	18,779	0.11%
2024/09/03	24	50.51	0	0.00	50.00	24	18,364	0.13%
2024/09/02	10	51.74	6	52.83	51.60	4	18,236	0.02%
2024/08/28	1	53.00	1	53.30	53.50	0	18,036	0.00%
2024/08/27	2	53.05	0	0.00	53.20	2	18,070	0.01%
2024/08/26	6	54.31	0	0.00	53.80	6	18,271	0.03%
2024/08/23	5	54.00	1	54.10	54.10	4	18,292	0.02%
2024/08/22	5.2	54.98	1.2	54.63	54.80	4	18,347	0.02%
2024/08/21	1	54.80	4.3	55.06	54.60	-3.3	18,411	-0.02%
2024/08/20	0	0.00	1	56.70	55.70	-1	18,403	-0.01%
2024/08/19	0.1	56.00	2	56.20	56.60	-1.9	18,362	-0.01%
2024/08/16	3	55.87	9	56.01	55.70	-6	18,373	-0.03%
2024/08/15	10	54.22	9.2	54.55	54.60	0.8	18,359	0.00%
2024/08/14	8	54.56	5.2	55.07	54.30	2.8	18,399	0.02%
2024/08/13	0.2	53.20	0	0.00	52.80	0.2	18,567	0.00%
2024/08/12	27.1	52.38	10	53.20	53.00	17.1	18,717	0.09%
2024/08/09	2.2	51.38	5	50.48	51.00	-2.8	18,508	-0.02%
2024/08/08	3.9	49.55	1	49.50	49.50	2.9	18,285	0.02%
2024/08/07	21.1	48.92	2	50.20	50.00	19.1	18,048	0.11%
2024/08/06	5.5	49.33	6	49.35	49.90	-0.5	17,591	0.00%
2024/08/05	24	49.86	6.5	49.88	49.95	17.5	17,592	0.10%
2024/08/02	21.2	55.74	1	57.00	54.90	20.2	17,235	0.12%
2024/08/01	2	58.70	10	58.47	58.30	-8	17,135	-0.05%
2024/07/31	19	57.23	1	57.40	57.10	18	17,273	0.10%
2024/07/30	7	56.56	1	57.20	57.10	6	17,246	0.03%
2024/07/29	9	58.00	0	0.00	57.50	9	17,065	0.05%
2024/07/26	20	57.87	1	58.10	58.10	19	16,991	0.11%
2024/07/23	55.1	61.01	0	0.00	60.60	55.1	16,523	0.33%
2024/07/22	19	62.11	3	62.43	61.90	16	16,086	0.10%
2024/07/19	9	64.61	0.1	65.40	64.20	8.9	15,835	0.06%
2024/07/18	7.5	66.67	5	67.20	67.00	2.5	15,652	0.02%
2024/07/17	10	67.13	3	67.73	66.90	7	15,650	0.04%
2024/07/16	20	67.82	0	0.00	67.50	20	15,535	0.13%
2024/07/15	4.5	68.23	0	0.00	67.70	4.5	15,648	0.03%
2024/07/12	17	68.81	3.1	69.04	68.50	13.9	15,621	0.09%
2024/07/11	7	68.94	4	71.40	70.10	3	15,666	0.02%
2024/07/10	13	72.37	0.2	72.24	72.30	12.8	15,527	0.08%
2024/07/09	0	0.00	11	72.25	73.00	-11	15,532	-0.07%
2024/07/08	1.1	73.85	1.1	74.36	74.50	0	15,747	0.00%
2024/07/05	0	0.00	9	73.52	73.90	-9	16,007	-0.06%
2024/07/04	44	73.86	51.4	73.82	74.10	-7.4	16,408	-0.04%
2024/07/03	5.1	72.14	33	72.54	73.70	-27.9	16,088	-0.17%
2024/07/02	2	68.20	1	68.20	68.30	1	15,538	0.01%
2024/07/01	0	0.00	2	69.00	69.00	-2	15,511	-0.01%
2024/06/28	0	0.00	8	69.44	69.70	-8	15,668	-0.05%
2024/06/27	8	68.00	3.1	67.94	68.20	5	15,810	0.03%
2024/06/26	4.1	69.17	7	68.63	68.50	-2.9	15,710	-0.02%
2024/06/25	5	68.14	1.1	68.59	68.50	3.9	15,767	0.02%
2024/06/24	7	69.67	11.4	70.37	69.10	-4.4	15,697	-0.03%
2024/06/21	14.1	72.70	45	72.67	72.20	-30.9	15,637	-0.20%
2024/06/20	31.1	73.62	55	74.01	72.70	-23.9	15,471	-0.15%
2024/06/19	20.1	71.84	15	71.07	70.70	5.1	15,962	0.03%
2024/06/18	11	69.90	177.1	70.18	72.00	-166.1	16,560	-1.00%	大賣/鉅額交易
2024/06/17	1	67.70	58.1	67.66	67.90	-57.1	15,775	-0.36%
2024/06/14	53	66.01	10	66.34	66.20	43	15,581	0.28%
2024/06/13	9	65.67	26	66.21	66.00	-17	15,721	-0.11%
2024/06/12	11	64.27	7	64.50	64.60	4	15,630	0.03%
2024/06/11	4	64.30	5	64.28	64.30	-1	15,745	-0.01%
2024/06/07	0	0.00	5	64.28	64.80	-5	16,043	-0.03%
2024/06/06	9	63.73	4	63.80	63.40	5	16,144	0.03%
2024/06/05	1	63.50	1	63.10	63.00	0	16,354	0.00%
2024/06/04	13	63.33	8	63.23	63.20	5	16,538	0.03%
2024/06/03	4	64.50	1	64.30	64.20	3	16,685	0.02%
2024/05/31	6	64.77	1	64.80	64.50	5	16,864	0.03%
2024/05/30	26	65.87	0	0.00	64.80	26	16,820	0.15%
2024/05/29	2.5	66.32	4	66.30	66.00	-1.5	16,764	-0.01%
2024/05/28	7	65.66	14	66.27	66.50	-7	16,850	-0.04%
2024/05/27	2	64.30	2	64.90	64.80	0	16,831	0.00%
2024/05/24	0	0.00	1	65.20	64.40	-1	17,000	-0.01%
2024/05/23	0	0.00	4	64.45	64.20	-4	17,055	-0.02%
2024/05/22	0.5	64.50	1	64.60	64.60	-0.5	17,322	0.00%
2024/05/21	4	63.70	4	63.88	63.50	0	17,410	0.00%
2024/05/20	6	63.42	1	63.40	63.30	5	17,471	0.03%
2024/05/17	19.5	62.85	1	62.80	62.80	18.5	17,533	0.11%
2024/05/16	9	64.23	5	63.98	64.00	4	17,405	0.02%
2024/05/15	3	64.60	1	65.40	64.60	2	17,529	0.01%
2024/05/14	12	65.08	1	65.40	64.80	11	18,106	0.06%
2024/05/13	0.5	64.50	2.3	64.31	64.40	-1.8	18,155	-0.01%
2024/05/10	6	64.33	3	63.97	64.40	3	18,236	0.02%
2024/05/09	12.5	65.23	25	64.58	64.00	-12.5	18,117	-0.07%
2024/05/08	3	66.53	11	66.64	66.60	-8	17,883	-0.04%
2024/05/07	8	67.31	6	68.95	66.80	2	17,914	0.01%
2024/05/06	6	67.68	19	68.27	66.90	-13	17,662	-0.07%
2024/05/03	4	66.23	3	66.97	65.80	1	17,378	0.01%
2024/05/02	13	66.06	4	66.55	66.60	9	17,305	0.05%
2024/04/30	8	66.50	2	66.65	66.10	6	17,441	0.03%
2024/04/29	1	67.20	33.2	67.28	67.50	-32.2	17,653	-0.18%
2024/04/26	14	65.61	2	65.40	65.70	12	17,681	0.07%
2024/04/25	12	65.81	2	65.70	65.60	10	17,603	0.06%
2024/04/24	1.3	65.22	7	65.32	65.50	-5.7	17,558	-0.03%
2024/04/23	7	62.18	7	62.19	62.80	0	17,548	0.00%
2024/04/22	7.2	61.65	9.5	61.95	61.20	-2.3	17,538	-0.01%
2024/04/19	24.5	62.31	0.4	64.00	62.00	24.1	17,518	0.14%
2024/04/18	4	64.30	2	64.85	64.30	2	17,403	0.01%
2024/04/17	56.5	65.28	25	64.60	64.50	31.5	17,751	0.18%
2024/04/16	40.1	66.06	4	65.33	65.50	36.1	17,642	0.20%
2024/04/15	9.1	70.02	5	70.04	70.00	4.1	17,334	0.02%
2024/04/12	26.4	71.09	37	71.78	71.80	-10.6	17,232	-0.06%
2024/04/11	11	70.17	20	70.61	70.60	-9	16,845	-0.05%
2024/04/10	11	70.90	28	70.38	70.20	-17	16,560	-0.10%
2024/04/09	8	68.20	6	68.45	68.40	2	16,334	0.01%
2024/04/08	7.2	68.51	10	68.91	68.10	-2.8	16,321	-0.02%
2024/04/03	7	67.91	10	68.42	68.20	-3	16,271	-0.02%
2024/04/02	14	69.98	19.3	70.22	69.10	-5.3	16,456	-0.03%
2024/04/01	19	69.30	7.3	69.22	69.40	11.7	16,546	0.07%
2024/03/29	4	67.68	7	67.77	67.70	-3	16,468	-0.02%
2024/03/28	15	67.97	0	0.00	67.60	15	16,442	0.09%
2024/03/27	13.2	68.10	9	67.98	67.90	4.2	16,791	0.02%
2024/03/26	23	68.48	28	69.28	68.10	-5	16,954	-0.03%
2024/03/25	6	68.32	4	68.90	68.50	2	16,725	0.01%
2024/03/22	55.3	69.95	59	69.79	69.60	-3.7	16,622	-0.02%
2024/03/21	53	65.24	131.4	65.91	67.60	-78.4	15,466	-0.51%	大賣/
2024/03/20	23.2	61.95	10	61.98	61.50	13.2	14,939	0.09%
2024/03/19	9	62.29	2	62.40	62.30	7	15,179	0.05%
2024/03/18	55	62.98	1.3	62.61	62.40	53.7	15,160	0.35%
2024/03/15	15	63.72	1	63.60	63.90	14	15,090	0.09%
2024/03/14	11.2	63.94	1	64.40	63.80	10.2	15,053	0.07%
2024/03/13	54	64.29	0	0.00	63.30	54	15,008	0.36%
2024/03/12	12	65.65	1	65.50	65.70	11	14,785	0.07%
2024/03/11	0	0.00	4	66.40	65.80	-4	14,793	-0.03%
2024/03/08	3	64.93	12	65.13	65.00	-9	14,679	-0.06%
2024/03/07	24	66.04	12	66.28	65.70	12	14,685	0.08%
2024/03/06	13.1	65.49	6	65.57	65.10	7.1	14,756	0.05%
2024/03/05	2	66.25	1	66.10	65.80	1	15,155	0.01%
2024/03/04	2	66.40	2	66.20	66.50	0	15,704	0.00%
2024/03/01	21	66.16	0	0.00	66.30	21	16,281	0.13%
2024/02/29	4	67.28	1	67.10	67.30	3	16,437	0.02%
2024/02/27	29.1	67.32	9	69.00	66.30	20.1	16,604	0.12%
2024/02/26	3	67.33	2	67.65	67.90	1	16,550	0.01%
2024/02/23	22	68.52	3	68.53	67.70	19	16,648	0.11%
2024/02/22	2	67.00	4	67.93	68.10	-2	16,559	-0.01%
2024/02/21	0	0.00	2	68.45	67.30	-2	16,631	-0.01%
2024/02/20	2	67.05	12.3	67.59	67.80	-10.3	16,506	-0.06%
2024/02/19	3	66.47	17.5	66.23	66.60	-14.5	16,388	-0.09%
2024/02/16	7.1	64.73	4.1	65.56	65.90	3	16,442	0.02%
2024/02/15	52.7	65.51	4	64.78	65.40	48.7	16,233	0.30%
2024/02/05	1	67.20	2	67.25	68.20	-1	15,749	-0.01%
2024/02/02	17.1	67.87	2	67.60	67.60	15.1	15,710	0.10%
2024/02/01	3	68.70	2	69.20	69.20	1	15,595	0.01%
2024/01/31	4	69.00	0	0.00	68.70	4	15,589	0.03%
2024/01/30	10	69.41	4	69.78	69.30	6	15,632	0.04%
2024/01/29	2	70.60	1	70.70	70.80	1	15,743	0.01%
2024/01/26	4	70.90	0	0.00	71.00	4	15,757	0.03%
2024/01/25	1	71.50	1	71.00	71.00	0	15,800	0.00%
2024/01/24	5.1	71.70	7	71.96	71.60	-1.9	15,743	-0.01%
2024/01/23	8	71.20	22	70.87	70.70	-14	15,551	-0.09%
2024/01/22	9	69.04	1	69.40	69.30	8	15,291	0.05%
2024/01/19	2	69.40	5	69.40	69.30	-3	15,260	-0.02%
2024/01/18	2	68.70	2	68.15	68.20	0	15,318	0.00%
2024/01/17	19	68.52	1.1	68.74	67.80	17.9	15,230	0.12%
2024/01/16	1	70.00	2.2	70.11	69.40	-1.2	15,127	-0.01%
2024/01/15	0	0.00	7	70.94	71.50	-7	15,034	-0.05%
2024/01/12	1	69.00	4	68.85	68.80	-3	14,915	-0.02%
2024/01/11	27.2	69.01	7	69.31	69.40	20.2	14,862	0.14%
2024/01/10	5.6	71.64	0	0.00	71.50	5.6	14,549	0.04%
2024/01/09	2	72.75	3	74.29	72.60	-1	14,570	-0.01%
2024/01/08	4.5	73.62	0	0.00	73.10	4.5	14,541	0.03%
2024/01/05	2	75.20	1	74.70	74.70	1	14,614	0.01%
2024/01/04	6	73.93	4	74.10	74.40	2	14,802	0.01%
2024/01/03	23	73.50	1	73.20	73.10	22	14,861	0.15%
2024/01/02	2.1	76.51	2	76.75	76.50	0.1	14,627	0.00%
2023/12/29	1	78.00	3	78.03	78.00	-2	14,616	-0.01%
2023/12/28	4	78.85	16	79.65	78.30	-12	14,536	-0.08%
2023/12/27	7	78.83	11	79.30	79.70	-4	14,374	-0.03%
2023/12/26	1	77.90	14.3	77.47	78.00	-13.3	14,081	-0.09%
2023/12/25	1	76.10	0	0.00	75.40	1	14,281	0.01%
2023/12/22	10	77.33	31.4	78.24	75.90	-21.4	14,305	-0.15%
2023/12/21	10.4	74.73	45	74.91	75.40	-34.6	13,770	-0.25%
2023/12/20	6	72.05	0	0.00	71.80	6	13,486	0.04%
2023/12/19	4	73.10	1	73.50	73.10	3	13,411	0.02%
2023/12/18	2	73.70	1	74.40	73.40	1	13,450	0.01%
2023/12/15	1	74.90	33	74.85	74.50	-32	13,379	-0.24%
2023/12/14	16	73.98	9	75.73	72.80	7	12,831	0.05%
2023/12/13	0	0.00	3	73.50	73.70	-3	12,607	-0.02%
2023/12/12	1	72.90	4	73.10	72.50	-3	12,936	-0.02%
2023/12/08	4	71.90	5	72.00	72.10	-1	12,959	-0.01%
2023/12/07	10	71.19	0	0.00	70.70	10	12,868	0.08%
2023/12/06	9	72.08	6.3	72.20	72.00	2.7	12,755	0.02%
2023/12/05	9	72.78	6	72.30	73.20	3	12,633	0.02%
2023/12/04	0	0.00	3	75.07	74.00	-3	12,581	-0.02%
2023/12/01	3	73.90	13	73.63	73.70	-10	12,372	-0.08%
2023/11/30	13	74.12	10	74.83	75.00	3	12,116	0.02%
2023/11/29	3	73.00	14	73.19	74.20	-11	11,568	-0.10%
2023/11/28	8	72.03	50.1	72.43	73.50	-42.1	11,080	-0.38%
2023/11/27	14	69.53	3	69.47	70.10	11	10,413	0.11%
2023/11/24	2	69.45	2	69.15	70.80	0	10,125	0.00%
2023/11/22	1	69.70	2	70.45	70.70	-1	9,571	-0.01%
2023/11/21	31	70.30	14	70.59	70.60	17	9,356	0.18%
2023/11/20	7	68.50	13	69.97	70.00	-6	9,141	-0.07%
2023/11/17	6	67.25	2	67.35	67.40	4	8,935	0.04%
2023/11/16	6	67.08	2	67.85	67.20	4	8,874	0.05%
2023/11/15	9	68.05	28.8	68.12	67.60	-19.8	8,836	-0.22%
2023/11/14	5	65.82	14	65.74	66.10	-9	8,635	-0.10%
2023/11/13	13.4	63.23	2	63.60	63.60	11.4	8,651	0.13%
2023/11/10	8	63.99	0	0.00	63.70	8	8,596	0.09%
2023/11/08	3	65.63	1	65.70	65.40	2	8,677	0.02%
2023/11/07	5	65.96	4	66.20	65.90	1	8,693	0.01%
2023/11/06	10	64.37	7	64.94	65.40	3	8,664	0.03%
2023/11/03	0	0.00	1	66.20	66.10	-1	8,452	-0.01%
2023/11/02	7	65.40	5	65.20	65.60	2	8,451	0.02%
2023/11/01	8	64.55	0	0.00	64.50	8	8,360	0.10%
2023/10/31	1	64.80	2	65.70	64.70	-1	8,416	-0.01%
2023/10/30	8	64.16	5	64.50	64.90	3	8,489	0.04%
2023/10/27	14	65.34	2	64.80	64.80	12	8,531	0.14%
2023/10/26	7	66.36	0	0.00	66.10	7	8,531	0.08%
2023/10/25	1	68.00	1	68.00	68.00	0	8,724	0.00%
2023/10/24	3.4	67.74	0	0.00	67.80	3.4	8,898	0.04%
2023/10/23	1	69.50	0	0.00	69.60	1	8,945	0.01%
2023/10/20	4	70.03	0	0.00	70.30	4	8,977	0.04%
2023/10/19	1	70.40	9	70.50	70.50	-8	8,939	-0.09%
2023/10/18	18	70.36	12	70.00	70.20	6	8,999	0.07%
2023/10/17	6	70.57	16	71.34	70.90	-10	8,886	-0.11%
2023/10/13	4	70.25	19	70.94	70.80	-15	8,919	-0.17%
2023/10/12	7	68.80	11	69.95	71.00	-4	8,808	-0.05%
2023/10/11	3	70.67	26	70.79	70.70	-23	8,569	-0.27%
2023/10/06	2	69.00	1	69.70	69.20	1	8,525	0.01%
2023/10/05	0	0.00	2	69.35	69.50	-2	8,578	-0.02%
2023/10/04	1	68.20	0	0.00	67.70	1	8,613	0.01%
2023/10/03	3	68.87	9	68.96	68.10	-6	8,654	-0.07%
2023/10/02	3	67.23	13	67.71	67.60	-10	8,587	-0.12%
2023/09/28	66	66.14	1	66.10	65.60	65	8,542	0.76%
2023/09/27	2	69.30	0	0.00	69.80	2	8,234	0.02%
2023/09/26	0	0.00	1	70.80	70.30	-1	8,255	-0.01%
2023/09/25	6	71.95	6	71.50	71.60	0	8,271	0.00%
2023/09/22	3	72.50	3	72.20	72.00	0	8,461	0.00%
2023/09/21	7	71.99	14	72.14	72.80	-7	8,584	-0.08%
2023/09/20	1	70.00	0	0.00	70.70	1	8,534	0.01%
2023/09/19	1	71.80	2	72.60	71.70	-1	8,729	-0.01%
2023/09/18	4	72.85	17	73.21	72.30	-13	8,931	-0.15%
2023/09/15	11	70.93	17	72.42	72.40	-6	9,068	-0.07%
2023/09/14	4	69.38	17	69.80	70.00	-13	8,745	-0.15%
2023/09/13	4	68.53	9	68.38	68.40	-5	8,704	-0.06%
2023/09/12	0	0.00	2	66.90	66.80	-2	8,869	-0.02%
2023/09/11	6	66.05	0	0.00	65.70	6	8,993	0.07%
2023/09/08	2	66.60	3	66.30	67.20	-1	9,209	-0.01%
2023/09/07	9	68.33	0	0.00	67.20	9	9,409	0.10%
2023/09/06	1	68.20	7	68.11	68.00	-6	9,453	-0.06%
2023/09/05	6	67.85	0	0.00	68.10	6	9,499	0.06%
2023/09/04	3	67.50	0	0.00	67.60	3	9,556	0.03%
2023/09/01	1	68.70	13.2	69.14	68.20	-12.2	9,565	-0.13%
2023/08/31	11	67.79	7	67.66	66.60	4	9,428	0.04%
2023/08/30	2	66.55	1	66.90	66.70	1	9,383	0.01%
2023/08/29	2	64.80	2	65.90	66.20	0	9,505	0.00%
2023/08/28	3	64.73	4	65.65	65.60	-1	9,658	-0.01%
2023/08/25	0	0.00	3	65.73	65.00	-3	9,955	-0.03%
2023/08/24	0	0.00	3	65.40	65.30	-3	10,028	-0.03%
2023/08/23	2	63.30	0	0.00	63.50	2	10,157	0.02%
2023/08/22	1	63.90	0	0.00	63.50	1	10,395	0.01%
2023/08/21	1	64.10	0	0.00	63.40	1	10,899	0.01%
2023/08/17	0	0.00	6	65.72	65.60	-6	11,119	-0.05%
2023/08/16	1	63.40	2	63.50	63.70	-1	11,260	-0.01%
2023/08/15	6	64.52	0	0.00	64.60	6	11,326	0.05%
2023/08/14	19	65.61	0	0.00	64.90	19	11,543	0.16%
2023/08/11	1	67.50	2	68.00	67.90	-1	11,783	-0.01%
2023/08/10	10	67.28	2	67.30	67.10	8	11,789	0.07%
2023/08/09	0	0.00	3	68.50	68.90	-3	11,769	-0.03%
2023/08/07	0	0.00	2	69.95	70.00	-2	11,760	-0.02%
2023/08/02	6	69.47	10	69.20	69.10	-4	11,778	-0.03%
2023/08/01	13	71.20	0	0.00	71.00	13	11,775	0.11%
2023/07/31	7	73.43	5	74.30	72.30	2	11,778	0.02%
2023/07/28	14	73.50	16	73.79	74.80	-2	11,713	-0.02%
2023/07/27	9	71.44	32	70.79	71.40	-23	11,480	-0.20%
2023/07/26	13	67.27	4	67.43	67.10	9	11,341	0.08%
2023/07/25	14	68.44	5	68.30	68.20	9	11,414	0.08%
2023/07/24	0	0.00	1	69.50	69.30	-1	11,413	-0.01%
2023/07/21	3	69.57	4	69.80	70.10	-1	11,443	-0.01%
2023/07/20	0	0.00	5	69.90	70.30	-5	11,408	-0.04%
2023/07/19	3	70.60	9	71.00	70.40	-6	11,461	-0.05%
2023/07/18	16	70.11	0.1	69.80	69.50	15.9	11,413	0.14%
2023/07/17	0	0.00	1	71.70	71.70	-1	11,465	-0.01%
2023/07/14	0	0.00	8	71.50	71.70	-8	11,512	-0.07%
2023/07/13	6	71.35	15	70.96	70.90	-9	11,526	-0.08%
2023/07/12	1.2	69.30	2	69.25	70.10	-0.8	11,523	-0.01%
2023/07/11	7.1	70.20	5	70.38	69.90	2.1	11,521	0.02%
2023/07/10	1	69.30	0	0.00	69.70	1	11,643	0.01%
2023/07/07	4	68.38	7.5	68.89	69.10	-3.5	12,084	-0.03%
2023/07/06	6	69.73	6	70.35	70.10	0	12,369	0.00%
2023/07/05	8	69.78	16	70.65	70.10	-8	12,646	-0.06%
2023/07/04	0	0.00	3	70.50	70.40	-3	12,939	-0.02%
2023/07/03	8	70.18	2	70.40	70.10	6	13,198	0.05%
2023/06/30	15	70.34	0	0.00	70.80	15	13,756	0.11%
2023/06/29	9	72.10	3.5	72.29	72.20	5.5	13,957	0.04%
2023/06/28	1	70.00	2	70.30	69.50	-1	13,915	-0.01%
2023/06/27	14	71.27	10	70.90	70.80	4	13,928	0.03%
2023/06/26	0	0.00	4	72.90	73.00	-4	13,798	-0.03%
2023/06/21	6	74.82	1	74.40	74.60	5	13,909	0.04%
2023/06/20	1	77.50	1	78.50	77.40	0	13,709	0.00%
2023/06/19	0	0.00	2	78.50	78.00	-2	13,645	-0.01%
2023/06/16	0	0.00	28	77.67	78.50	-28	13,584	-0.21%
2023/06/15	3	75.57	0.1	75.40	75.30	2.9	13,317	0.02%
2023/06/14	4	75.83	2	76.15	76.20	2	13,331	0.02%
2023/06/13	6	74.82	10	74.86	74.80	-4	13,089	-0.03%
2023/06/12	2	72.90	3	73.07	72.90	-1	12,895	-0.01%
2023/06/08	1	70.10	0	0.00	70.20	1	12,837	0.01%
2023/06/05	0	0.00	10.1	72.01	72.10	-10.1	13,136	-0.08%
2023/06/02	0	0.00	2	72.60	72.90	-2	13,091	-0.02%
2023/06/01	2.2	71.48	3	71.17	71.40	-0.8	12,992	-0.01%
2023/05/31	3	72.43	1	73.00	73.50	2	12,867	0.02%
2023/05/30	2	71.50	1	70.70	71.90	1	12,652	0.01%
2023/05/26	3	71.97	4	71.98	71.90	-1	12,517	-0.01%
2023/05/25	5	71.10	32	71.39	72.40	-27	12,261	-0.22%
2023/05/24	1	69.50	4	70.43	69.90	-3	11,824	-0.03%
2023/05/23	0	0.00	1	69.70	69.90	-1	11,637	-0.01%
2023/05/22	7	70.37	10	70.89	70.10	-3	11,504	-0.03%
2023/05/19	5	69.54	11	69.28	69.90	-6	11,249	-0.05%
2023/05/18	12	69.58	21	69.70	69.30	-9	11,183	-0.08%
2023/05/17	3	67.90	40	68.17	68.00	-37	10,951	-0.34%
2023/05/15	0	0.00	8	64.50	63.90	-8	10,610	-0.08%
2023/05/11	1	63.50	2	64.00	63.30	-1	10,652	-0.01%
2023/05/10	9	64.07	0	0.00	64.20	9	10,683	0.08%
2023/05/09	0	0.00	2	64.60	64.70	-2	10,660	-0.02%
2023/05/08	6	64.93	0	0.00	64.80	6	10,677	0.06%
2023/05/05	1	66.80	0	0.00	66.70	1	10,645	0.01%
2023/05/04	0	0.00	2	67.60	68.00	-2	10,703	-0.02%
2023/05/03	3	67.10	0	0.00	67.10	3	10,701	0.03%
2023/05/02	6	66.87	2	67.10	66.70	4	10,809	0.04%
2023/04/28	1	67.70	6.2	67.71	67.80	-5.2	11,092	-0.05%
2023/04/27	10	64.70	4	64.93	65.60	6	10,915	0.05%
2023/04/26	9	62.97	0	0.00	64.10	9	10,929	0.08%
2023/04/25	1	65.60	4	64.25	63.50	-3	10,897	-0.03%
2023/04/24	1	64.00	0	0.00	64.20	1	10,804	0.01%
2023/04/21	1	65.00	3.2	64.34	64.50	-2.2	10,840	-0.02%
2023/04/20	1	65.90	0	0.00	65.50	1	10,849	0.01%
2023/04/19	2	67.30	3	67.17	67.00	-1	10,886	-0.01%
2023/04/18	2	67.40	0	0.00	67.30	2	10,914	0.02%
2023/04/17	15	67.30	10	67.97	68.00	5	11,094	0.05%
2023/04/14	2	67.80	1	67.70	67.60	1	11,065	0.01%
2023/04/13	14	68.01	2	68.20	67.50	12	11,035	0.11%
2023/04/12	13	68.99	13	69.25	69.10	0	10,786	0.00%
2023/04/11	11.2	68.61	10	68.50	68.20	1.2	10,277	0.01%
2023/04/10	8	67.00	0	0.00	66.70	8	9,887	0.08%
2023/04/07	3	68.47	14	68.46	68.60	-11	9,551	-0.12%
2023/04/06	3	65.70	4	66.08	66.40	-1	9,152	-0.01%
2023/03/31	5	65.84	11.3	66.03	66.50	-6.3	8,839	-0.07%
2023/03/30	5	64.22	60	64.43	63.90	-55	8,287	-0.66%
2023/03/29	16	61.68	0.7	61.00	61.00	15.3	7,940	0.19%
2023/03/28	12	62.97	4	62.90	62.50	8	7,909	0.10%
2023/03/27	0	0.00	0	63.50	63.20	0	7,836	0.00%
2023/03/24	3	62.47	50	62.87	63.30	-47	7,789	-0.60%
2023/03/23	0	0.00	3	59.97	59.80	-3	7,417	-0.04%
2023/03/22	1	59.40	0	0.00	59.10	1	7,411	0.01%
2023/03/21	2	58.60	0	0.00	58.60	2	7,446	0.03%
2023/03/20	1	59.30	0	0.00	59.20	1	7,469	0.01%
2023/03/17	0	0.00	8	59.46	59.30	-8	7,553	-0.11%
2023/03/16	2	57.70	0	0.00	57.70	2	7,489	0.03%
2023/03/15	1	58.20	11	58.32	58.00	-10	7,569	-0.13%
2023/03/14	0	0.00	2	58.80	58.00	-2	7,741	-0.03%
2023/03/10	3	58.67	3	58.57	58.70	0	7,943	0.00%
2023/03/09	7	59.57	9	61.04	59.10	-2	8,062	-0.02%
2023/03/08	5	60.58	14.2	60.31	61.00	-9.2	8,128	-0.11%
2023/03/07	0	0.00	1	58.60	58.50	-1	8,121	-0.01%
2023/03/06	4	57.75	1	57.90	57.70	3	8,223	0.04%
2023/03/03	1	57.40	2	57.90	57.90	-1	8,220	-0.01%
2023/03/02	10	57.00	4	57.53	57.30	6	8,249	0.07%
2023/03/01	11	57.68	0	0.00	57.30	11	8,250	0.13%
2023/02/24	1	58.80	1	59.10	58.40	0	8,296	0.00%
2023/02/23	1	59.40	1	59.60	59.50	0	8,398	0.00%
2023/02/22	2.3	58.72	0	0.00	58.70	2.3	8,649	0.03%
2023/02/21	1.1	60.18	5	60.24	60.40	-3.9	8,811	-0.04%
2023/02/20	2	60.00	0	0.00	60.00	2	8,908	0.02%
2023/02/17	0	0.00	10	59.79	59.70	-10	9,019	-0.11%
2023/02/16	3	59.53	9	59.57	59.70	-6	9,137	-0.07%
2023/02/15	1	58.80	1	58.70	58.50	0	9,312	0.00%
2023/02/13	5	57.38	4	57.90	57.60	1	9,438	0.01%
2023/02/10	2	58.30	11	58.57	58.30	-9	9,554	-0.09%
2023/02/09	11	57.65	0	0.00	58.00	11	9,686	0.11%
2023/02/08	3	58.40	0	0.00	58.40	3	9,703	0.03%
2023/02/07	1	58.40	0	0.00	58.20	1	9,763	0.01%
2023/02/06	1	58.20	0	0.00	58.10	1	9,798	0.01%
2023/02/03	1	59.80	6	59.93	59.90	-5	9,805	-0.05%
2023/02/02	8	59.90	46	59.85	59.90	-38	9,835	-0.39%
2023/02/01	3	57.90	2	58.00	58.20	1	9,842	0.01%
2023/01/31	6	58.12	0	0.00	57.80	6	9,858	0.06%
2023/01/30	3	60.10	19.1	60.28	60.30	-16.1	9,772	-0.16%
2023/01/17	0	0.00	15	57.42	57.70	-15	9,566	-0.16%
2023/01/16	0	0.00	17	57.18	57.50	-17	9,732	-0.17%
2023/01/13	1	56.10	2	56.30	56.00	-1	9,885	-0.01%
2023/01/12	0	0.00	3	56.73	56.20	-3	10,227	-0.03%
2023/01/11	0	0.00	11	56.82	57.00	-11	10,492	-0.10%
2023/01/10	0	0.00	4	56.88	56.50	-4	10,614	-0.04%
2023/01/09	0	0.00	17.4	56.20	56.70	-17.4	10,734	-0.16%
2023/01/06	10	55.00	14	54.26	55.00	-4	11,045	-0.04%
2023/01/05	3	55.27	11	55.64	54.90	-8	11,150	-0.07%
2023/01/04	0	0.00	7	53.83	54.10	-7	11,365	-0.06%
2023/01/03	5	51.56	15	52.80	53.00	-10	11,448	-0.09%
2022/12/30	1	51.50	1	51.70	51.20	0	11,434	0.00%
2022/12/29	2	51.10	4	50.95	51.80	-2	11,613	-0.02%
2022/12/28	3	51.33	2	51.46	51.30	1	11,959	0.01%
2022/12/26	1	51.50	1	51.50	51.50	0	12,339	0.00%
2022/12/23	4	51.23	9	50.83	51.40	-5	12,550	-0.04%
2022/12/22	1	51.70	0	0.00	51.70	1	12,618	0.01%
2022/12/21	8	52.01	0	0.00	51.50	8	12,675	0.06%
2022/12/20	7.1	52.28	5	52.66	52.00	2.1	12,632	0.02%
2022/12/19	7	53.97	3	54.00	53.70	4	12,685	0.03%
2022/12/16	3	54.70	2	54.75	54.50	1	12,705	0.01%
2022/12/15	1	55.70	2	55.75	55.90	-1	12,692	-0.01%
2022/12/14	6	55.48	2.1	55.60	55.50	3.9	12,755	0.03%
2022/12/13	19	54.82	8	55.18	54.80	11	12,848	0.09%
2022/12/12	0	0.00	12	54.88	54.80	-12	12,909	-0.09%
2022/12/09	16	53.71	0	0.00	53.70	16	13,049	0.12%
2022/12/08	12	54.14	2	53.50	54.00	10	13,003	0.08%
2022/12/07	13.1	53.82	0	0.00	53.50	13.1	13,037	0.10%
2022/12/06	22.1	54.83	3	54.53	54.30	19.1	12,971	0.15%
2022/12/02	28.1	56.19	0	0.00	56.10	28.1	12,759	0.22%
2022/12/01	5.5	58.20	6	58.32	57.50	-0.5	12,598	0.00%
2022/11/30	12.1	56.42	0	0.00	56.80	12.1	12,465	0.10%
2022/11/29	12.1	56.93	2	56.90	57.20	10.1	12,256	0.08%
2022/11/28	2.1	58.69	0	0.00	58.50	2.1	12,021	0.02%
2022/11/25	3	59.57	0	0.00	59.70	3	11,941	0.03%
2022/11/24	2	60.10	2	60.20	59.90	0	11,927	0.00%
2022/11/23	0.5	59.80	0	0.00	59.80	0.5	11,862	0.00%
2022/11/22	2	57.60	2	58.90	59.20	0	11,790	0.00%
2022/11/21	2	58.65	0	0.00	58.40	2	11,699	0.02%
2022/11/18	4	61.45	13	61.36	60.70	-9	11,515	-0.08%
2022/11/17	6	58.30	0	0.00	58.90	6	11,262	0.05%
2022/11/16	0	0.00	4	60.05	60.10	-4	11,043	-0.04%
2022/11/15	0	0.00	2	59.40	59.70	-2	10,935	-0.02%
2022/11/14	0	0.00	6	59.83	59.90	-6	10,840	-0.06%
2022/11/11	4	59.75	12	59.58	59.80	-8	10,735	-0.07%
2022/11/10	1	57.20	0	0.00	58.00	1	10,519	0.01%
2022/11/09	4	57.98	12.1	57.94	58.10	-8.1	10,463	-0.08%
2022/11/08	2	57.30	2	57.00	57.10	0	10,372	0.00%
2022/11/07	0	0.00	9	56.89	56.90	-9	10,263	-0.09%
2022/11/04	2	54.85	0	0.00	54.90	2	10,120	0.02%
2022/11/03	2	55.80	4	55.25	56.00	-2	10,076	-0.02%
2022/11/02	2	54.05	6	54.67	54.80	-4	9,990	-0.04%
2022/11/01	1	54.10	3	54.83	54.00	-2	9,994	-0.02%
2022/10/31	0	0.00	3	54.60	54.50	-3	10,018	-0.03%
2022/10/28	4	53.40	0	0.00	53.10	4	9,982	0.04%
2022/10/27	3	55.30	0	0.00	55.00	3	9,909	0.03%
2022/10/26	0	0.00	3	54.67	54.50	-3	9,927	-0.03%
2022/10/25	1	54.60	2	54.20	54.10	-1	9,873	-0.01%
2022/10/24	3	56.70	3	57.13	55.60	0	9,777	0.00%
2022/10/21	1	56.60	2	56.05	55.70	-1	9,588	-0.01%
2022/10/20	4	54.65	13	54.92	55.70	-9	9,364	-0.10%
2022/10/19	11	54.14	0	0.00	53.80	11	9,033	0.12%
2022/10/18	4	54.98	50.2	55.28	55.80	-46.2	8,832	-0.52%
2022/10/17	4	55.58	11.4	55.86	56.20	-7.4	8,778	-0.08%
2022/10/14	2.2	54.33	65	53.92	55.20	-62.9	8,617	-0.73%
2022/10/13	3	51.33	10	51.97	51.40	-7	8,335	-0.08%
2022/10/12	8	52.24	31	52.64	52.70	-23	8,264	-0.28%
2022/10/11	6	49.64	7	49.54	49.75	-1	8,133	-0.01%
2022/10/07	0	0.00	7	50.03	50.20	-7	8,109	-0.09%
2022/10/06	5.1	50.33	4	50.35	50.20	1.1	8,135	0.01%
2022/10/05	2	50.90	24.2	51.20	51.40	-22.2	8,133	-0.27%
2022/10/04	3.1	49.16	6	49.73	49.95	-2.9	7,909	-0.04%
2022/10/03	0	0.00	1	47.65	47.55	-1	7,827	-0.01%
2022/09/30	7	48.40	3.3	48.25	48.95	3.7	7,875	0.05%
2022/09/29	1	46.15	4.5	46.61	47.15	-3.5	7,887	-0.04%
2022/09/28	0	0.00	4	46.01	45.50	-4	7,919	-0.05%
2022/09/27	1	45.80	0.1	46.20	46.00	0.9	7,911	0.01%
2022/09/26	5.3	45.88	3	45.80	45.65	2.3	8,021	0.03%
2022/09/23	7	47.46	2	47.70	47.60	5	8,183	0.06%
2022/09/22	8	46.82	1	46.60	46.80	7	8,624	0.08%
2022/09/21	2	47.18	1	47.15	47.15	1	8,703	0.01%
2022/09/20	23	47.85	0	0.00	47.65	23	8,687	0.26%
2022/09/19	12	48.23	3	48.62	48.60	9	8,575	0.10%
2022/09/16	25.1	49.17	0	0.00	49.10	25.1	8,503	0.30%
2022/09/15	10	50.90	7	50.83	50.40	3	8,348	0.04%
2022/09/14	8	50.75	2	50.30	50.70	6	8,371	0.07%
2022/09/13	1	52.40	4	52.58	52.40	-3	8,316	-0.04%
2022/09/12	1	52.40	10	52.25	52.30	-9	8,331	-0.11%
2022/09/08	20	50.81	0	0.00	51.10	20	8,389	0.24%
2022/09/07	6	50.20	0	0.00	50.60	6	8,413	0.07%
2022/09/06	11	50.76	15.7	51.03	51.20	-4.7	8,481	-0.05%
2022/09/05	3	51.20	1	51.70	51.10	2	8,515	0.02%
2022/09/02	5	52.18	0	0.00	52.10	5	8,675	0.06%
2022/09/01	4	52.60	0	0.00	52.60	4	8,715	0.05%
2022/08/31	4	52.70	0	0.00	53.40	4	8,690	0.05%
2022/08/30	3	52.50	0	0.00	52.70	3	8,656	0.03%
2022/08/29	1	52.30	0	0.00	52.50	1	8,668	0.01%
2022/08/26	10	53.73	0	0.00	53.50	10	8,694	0.12%
2022/08/24	3	53.00	2	52.90	52.60	1	8,725	0.01%
2022/08/23	1	53.50	0	0.00	53.40	1	8,861	0.01%
2022/08/22	0	0.00	3	53.77	53.90	-3	8,938	-0.03%
2022/08/19	3	54.33	1	54.40	54.30	2	9,026	0.02%
2022/08/18	13	53.49	1	54.40	53.60	12	9,061	0.13%
2022/08/17	5	53.40	0	0.00	55.00	5	9,063	0.06%
2022/08/16	0	0.00	5	53.50	53.80	-5	9,084	-0.06%
2022/08/15	1	53.70	0	0.00	53.80	1	9,102	0.01%
2022/08/12	0	0.00	3	53.97	54.10	-3	9,083	-0.03%
2022/08/11	1	53.20	2	53.15	53.00	-1	9,076	-0.01%
2022/08/10	8.1	51.94	2	52.10	51.60	6.1	9,107	0.07%
2022/08/09	2	52.60	1	53.40	52.90	1	9,129	0.01%
2022/08/08	1	52.60	8	52.76	53.10	-7	9,293	-0.08%
2022/08/05	2	53.20	8	53.04	53.20	-6	9,286	-0.06%
2022/08/04	2	50.70	1	50.70	51.00	1	9,258	0.01%
2022/08/03	2	51.40	3	51.40	51.20	-1	9,277	-0.01%
2022/08/02	9	50.79	0	0.00	50.40	9	9,277	0.10%
2022/08/01	5	51.80	0	0.00	52.20	5	9,213	0.05%
2022/07/29	2	52.20	0	0.00	52.30	2	9,232	0.02%
2022/07/28	7	52.89	11	52.32	52.50	-4	9,322	-0.04%
2022/07/26	0	0.00	5	52.40	52.50	-5	9,398	-0.05%
2022/07/25	1	52.50	1	52.50	52.70	0	9,434	0.00%
2022/07/22	8	53.68	0	0.00	53.70	8	9,419	0.08%
2022/07/21	14	54.22	30	54.29	54.30	-16	9,328	-0.17%
2022/07/20	4	54.00	14.3	53.30	53.40	-10.3	9,332	-0.11%
2022/07/19	7	53.21	1	53.50	53.00	6	9,270	0.06%
2022/07/18	3	51.80	31	53.70	54.20	-28	9,209	-0.30%
2022/07/15	0	0.00	7	50.83	51.40	-7	8,975	-0.08%
2022/07/14	5	49.85	2	49.83	49.85	3	8,934	0.03%
2022/07/13	0	0.00	2	49.60	49.00	-2	8,893	-0.02%
2022/07/12	5	47.73	2	47.28	47.35	3	8,762	0.03%
2022/07/11	15	48.98	6	48.60	49.00	9	8,699	0.10%
2022/07/08	19	49.83	1	50.50	49.65	18	8,838	0.20%
2022/07/07	4	49.70	10	50.14	50.50	-6	8,699	-0.07%
2022/07/06	7	48.94	1	49.65	48.60	6	8,629	0.07%
2022/07/05	17	49.03	4	48.45	49.40	13	8,597	0.15%
2022/07/04	8	48.81	1	48.35	49.15	7	8,559	0.08%
2022/07/01	12	48.55	6	48.50	48.30	6	8,567	0.07%
2022/06/30	66	49.37	0	0.00	49.40	66	8,490	0.78%
2022/06/29	2	57.35	0	0.00	57.10	2	8,100	0.02%
2022/06/28	6	58.75	0	0.00	58.90	6	8,053	0.07%
2022/06/27	5	59.56	0	0.00	59.80	5	8,043	0.06%
2022/06/24	3	59.00	0	0.00	58.90	3	8,109	0.04%
2022/06/23	4	58.30	4	58.08	58.30	0	8,157	0.00%
2022/06/22	13	58.96	0	0.00	58.10	13	8,481	0.15%
2022/06/21	1	59.50	0	60.00	60.00	1	8,867	0.01%
2022/06/17	1	59.70	0	0.00	60.10	1	9,071	0.01%
2022/06/16	9	61.07	5.3	60.51	60.40	3.7	9,037	0.04%
2022/06/15	26	61.70	1	61.80	61.20	25	9,029	0.28%
2022/06/14	3	61.53	3	62.13	62.20	0	9,057	0.00%
2022/06/13	12	62.03	0	0.00	62.20	12	9,249	0.13%
2022/06/10	3	64.90	0	0.00	65.10	3	9,214	0.03%
2022/06/09	6	65.60	0	0.00	65.70	6	9,270	0.06%
2022/06/08	0	0.00	2	66.10	66.10	-2	9,338	-0.02%
2022/06/07	3	65.93	0	0.00	65.80	3	9,453	0.03%
2022/06/06	3	65.90	0.1	66.90	66.80	2.9	9,489	0.03%
2022/06/02	0	0.00	0.2	66.97	66.80	-0.2	9,621	0.00%
2022/06/01	0	0.00	14.1	66.82	66.80	-14.1	9,880	-0.14%
2022/05/31	1.1	65.59	2	65.60	66.80	-0.9	9,935	-0.01%
2022/05/30	1	65.70	5.1	65.58	65.80	-4.1	9,947	-0.04%
2022/05/27	2	63.75	0	0.00	63.90	2	9,937	0.02%
2022/05/26	7	64.34	2	64.45	63.50	5	9,990	0.05%
2022/05/25	0	0.00	0.2	64.70	64.70	-0.2	10,029	0.00%
2022/05/24	8	65.01	0.1	66.00	64.30	7.9	10,158	0.08%
2022/05/20	0	0.00	3	66.97	66.80	-3	10,280	-0.03%
2022/05/19	5	66.22	0	0.00	66.90	5	10,442	0.05%
2022/05/18	0	0.00	5	67.90	67.20	-5	10,704	-0.05%
2022/05/17	3	67.13	3	67.00	67.00	0	11,201	0.00%
2022/05/16	3	67.03	15	67.46	66.90	-12	11,396	-0.11%
2022/05/13	0	0.00	1	65.60	65.50	-1	11,314	-0.01%
2022/05/12	2	64.80	7	64.97	64.60	-5	11,419	-0.04%
2022/05/11	1	64.50	2	65.50	65.20	-1	11,594	-0.01%
2022/05/10	2	66.00	1	65.90	66.00	1	11,607	0.01%
2022/05/09	3	65.50	4	65.33	65.10	-1	11,659	-0.01%
2022/05/06	8	66.00	0	0.00	66.80	8	11,759	0.07%
2022/05/05	1	67.40	12.1	67.30	67.00	-11.1	11,942	-0.09%
2022/05/04	1	66.00	0.1	66.50	66.10	0.9	11,822	0.01%
2022/04/29	1	65.70	6.4	65.43	65.60	-5.4	11,874	-0.05%
2022/04/28	1	63.20	3	64.50	64.20	-2	11,991	-0.02%
2022/04/27	7.2	62.24	1	61.70	63.20	6.2	11,955	0.05%
2022/04/26	0	0.00	1	64.20	64.20	-1	11,909	-0.01%
2022/04/25	4.2	64.11	1	64.80	64.30	3.2	11,900	0.03%
2022/04/22	1	65.70	1	65.90	66.40	0	11,817	0.00%
2022/04/21	1	65.70	8	66.06	66.90	-7	11,799	-0.06%
2022/04/20	5	65.24	0	0.00	65.30	5	11,771	0.04%
2022/04/19	2	64.35	0	0.00	64.40	2	11,725	0.02%
2022/04/18	3	63.90	1	64.00	63.80	2	11,730	0.02%
2022/04/15	2	63.50	2	63.95	63.90	0	11,730	0.00%
2022/04/14	11.2	64.61	1	64.20	64.10	10.2	11,775	0.09%
2022/04/13	6	66.52	0	0.00	66.70	6	11,644	0.05%
2022/04/12	6.3	65.76	6	65.52	65.50	0.3	11,716	0.00%
2022/04/11	2	66.30	1	67.00	66.80	1	11,656	0.01%
2022/04/08	1	66.80	0	0.00	66.80	1	11,691	0.01%
2022/04/07	5	66.78	0	0.00	66.20	5	11,833	0.04%
2022/04/06	23	66.67	0	0.00	66.60	23	11,677	0.20%
2022/04/01	2	68.45	0	0.00	69.20	2	11,474	0.02%
2022/03/31	1	69.20	1	69.80	69.20	0	11,373	0.00%
2022/03/30	1	69.30	0	0.00	69.30	1	11,324	0.01%
2022/03/29	13	69.07	0	0.00	69.00	13	11,401	0.11%
2022/03/28	14	68.54	2	69.00	69.80	12	11,703	0.10%
2022/03/25	22	69.23	5	69.54	68.90	17	11,833	0.14%
2022/03/24	30	70.87	4.8	70.59	71.30	25.3	11,633	0.22%
2022/03/23	8	73.80	1.8	73.98	73.70	6.2	11,227	0.06%
2022/03/22	4	73.63	5	74.06	74.00	-1	11,175	-0.01%
2022/03/21	4	75.00	3	75.30	74.90	1	11,088	0.01%
2022/03/17	4	73.40	5	73.60	74.20	-1	11,151	-0.01%
2022/03/16	31	71.21	0	0.00	70.90	31	11,085	0.28%
2022/03/15	8	73.35	2	73.10	73.00	6	10,921	0.05%
2022/03/14	7	75.53	3	75.20	75.70	4	10,970	0.04%
2022/03/11	8	75.21	2	75.60	75.60	6	10,971	0.05%
2022/03/10	1	76.50	8	76.98	76.70	-7	11,079	-0.06%
2022/03/09	5	75.10	0	0.00	74.90	5	11,462	0.04%
2022/03/08	3	76.97	2	74.90	74.70	1	12,369	0.01%
2022/03/07	14	76.95	4	76.25	76.90	10	12,479	0.08%
2022/03/04	8	81.95	9	82.47	81.60	-1	12,687	-0.01%
2022/03/03	2	82.25	12	82.55	82.60	-10	12,750	-0.08%
2022/03/02	0	0.00	2	80.10	79.70	-2	12,753	-0.02%
2022/03/01	1	79.70	3	79.17	79.90	-2	12,792	-0.02%
2022/02/25	3	77.10	1	77.40	77.10	2	12,808	0.02%
2022/02/24	9	77.20	2	76.85	76.30	7	13,186	0.05%
2022/02/23	2	78.85	1	80.38	79.00	1	13,782	0.01%
2022/02/22	10	78.39	3	78.33	78.70	7	13,846	0.05%
2022/02/21	3.1	80.95	3	80.77	80.40	0.1	13,791	0.00%
2022/02/18	3	83.53	23	82.88	83.50	-20	13,757	-0.15%
2022/02/17	5	83.02	31	82.75	82.70	-26	13,560	-0.19%
2022/02/16	7	80.17	12	80.32	80.50	-5	13,157	-0.04%
2022/02/15	1	78.80	9	79.26	78.80	-8	12,947	-0.06%
2022/02/14	1	77.90	1	78.40	78.70	0	12,952	0.00%
2022/02/11	1	78.00	22.2	79.04	79.00	-21.2	13,023	-0.16%
2022/02/10	3.2	78.66	12	78.73	79.00	-8.8	13,004	-0.07%
2022/02/09	4	78.60	15	78.41	78.50	-11	13,050	-0.08%
2022/02/08	5	77.24	3.7	77.59	77.40	1.4	13,067	0.01%
2022/02/07	1	76.40	7.1	76.13	76.40	-6.1	13,149	-0.05%
2022/01/26	1	72.60	1	72.60	72.00	0	13,115	0.00%
2022/01/25	0	0.00	2	72.20	72.00	-2	13,324	-0.02%
2022/01/24	4	71.40	3	72.90	72.60	1	13,311	0.01%
2022/01/21	1.1	72.95	1	72.30	72.30	0.1	13,394	0.00%
2022/01/20	0	0.00	1	75.10	75.10	-1	13,388	-0.01%
2022/01/19	0	0.00	2	75.25	75.20	-2	13,604	-0.01%
2022/01/18	0	0.00	6	75.80	75.10	-6	13,634	-0.04%
2022/01/17	3	74.10	1	74.30	74.40	2	13,652	0.01%
2022/01/14	0	0.00	4	74.48	74.30	-4	13,716	-0.03%
2022/01/13	0	0.00	2.2	74.54	74.60	-2.2	13,705	-0.02%
2022/01/12	3	74.00	1	74.00	74.40	2	13,660	0.01%
2022/01/11	3	73.80	0	0.00	73.50	3	13,650	0.02%
2022/01/10	0	0.00	6	74.80	74.90	-6	13,727	-0.04%
2022/01/07	2	73.65	1	73.90	73.70	1	13,863	0.01%
2022/01/06	13.2	73.92	4	74.18	73.80	9.2	13,995	0.07%
2022/01/05	3	75.70	2	76.30	75.90	1	14,067	0.01%
2022/01/04	2	76.95	0	0.00	77.20	2	14,085	0.01%
2022/01/03	4	77.10	10	76.47	76.20	-6	14,124	-0.04%
2021/12/30	1	78.20	27	78.06	78.10	-26	14,152	-0.18%
2021/12/29	1	76.90	0	0.00	76.60	1	14,294	0.01%
2021/12/28	2	76.80	2	76.95	76.70	0	14,486	0.00%
2021/12/27	0	0.00	1	76.50	76.60	-1	14,579	-0.01%
2021/12/24	2	75.85	0	0.00	75.70	2	14,725	0.01%
2021/12/23	13	76.05	0	0.00	75.90	13	15,123	0.09%
2021/12/22	9	77.52	11	79.47	76.50	-2	15,403	-0.01%
2021/12/21	6	77.17	2	77.70	76.80	4	15,245	0.03%
2021/12/20	0	0.00	2	77.35	75.90	-2	15,025	-0.01%
2021/12/17	1	75.20	1	75.60	75.70	0	14,877	0.00%
2021/12/16	5.1	75.72	3	76.03	76.00	2.1	14,944	0.01%
2021/12/15	0	0.00	1	76.40	76.00	-1	14,956	-0.01%
2021/12/14	11	75.21	4	75.75	74.80	7	15,006	0.05%
2021/12/13	7	77.91	5	78.12	76.60	2	14,963	0.01%
2021/12/10	7	76.87	4	77.98	77.80	3	15,132	0.02%
2021/12/09	0	0.00	6	77.67	77.50	-6	15,118	-0.04%
2021/12/08	6	77.65	1	78.10	76.90	5	15,080	0.03%
2021/12/07	0	0.00	6	77.58	77.50	-6	14,987	-0.04%
2021/12/06	5	77.70	5	77.64	77.50	0	14,955	0.00%
2021/12/03	19	78.28	17.2	78.66	78.80	1.8	14,926	0.01%
2021/12/02	18.2	79.25	110	79.43	79.80	-91.8	14,545	-0.63%	大賣/
2021/12/01	1	75.90	17	75.55	76.00	-16	13,754	-0.12%
2021/11/30	2	75.15	37	75.80	74.20	-35	13,587	-0.26%
2021/11/29	8	71.99	10	72.79	73.30	-2	13,246	-0.02%
2021/11/26	16	74.10	4	74.10	73.50	12	13,296	0.09%
2021/11/25	11	75.13	4	74.63	74.40	7	13,187	0.05%
2021/11/24	3	75.30	5	75.72	75.40	-2	13,138	-0.02%
2021/11/23	17	75.47	9	75.80	75.70	8	13,139	0.06%
2021/11/22	10	75.34	63.3	74.77	75.40	-53.3	12,838	-0.42%
2021/11/19	10	70.43	9	69.90	69.60	1	12,097	0.01%
2021/11/18	0	0.00	8	71.45	71.60	-8	12,059	-0.07%
2021/11/17	7	71.19	4	71.28	71.00	3	12,046	0.02%
2021/11/16	1.3	70.00	4	70.38	70.80	-2.7	12,080	-0.02%
2021/11/15	2	70.40	16	70.30	70.30	-14	12,217	-0.11%
2021/11/12	5	68.52	1	68.90	68.70	4	12,256	0.03%
2021/11/11	16	68.64	2	68.00	68.00	14	12,517	0.11%
2021/11/10	3	69.47	18.3	69.82	69.90	-15.3	12,744	-0.12%
2021/11/09	3	68.30	22	68.52	68.70	-19	12,955	-0.15%
2021/11/08	1	67.30	3	67.20	67.60	-2	13,118	-0.02%
2021/11/05	3	66.23	6	66.02	65.70	-3	13,668	-0.02%
2021/11/04	12	67.25	5	67.40	66.70	7	13,805	0.05%
2021/11/03	10.2	68.35	13	68.58	68.60	-2.8	13,729	-0.02%
2021/11/02	5	67.74	10	68.56	66.50	-5	13,653	-0.04%
2021/11/01	10	67.33	3	67.63	67.00	7	13,621	0.05%
2021/10/29	1	66.70	4	67.00	66.50	-3	13,787	-0.02%
2021/10/28	3	66.73	2.2	65.92	66.50	0.8	13,799	0.01%
2021/10/27	1	66.00	9	65.03	66.20	-8	13,851	-0.06%
2021/10/26	1	63.60	0	0.00	63.70	1	13,765	0.01%
2021/10/25	0	0.00	3	63.13	63.50	-3	13,794	-0.02%
2021/10/22	4	62.03	0	0.00	62.10	4	13,900	0.03%
2021/10/21	4	63.03	0	0.00	62.50	4	14,044	0.03%
2021/10/20	0	0.00	2	63.45	63.50	-2	14,119	-0.01%
2021/10/19	1	62.40	3	63.10	63.50	-2	14,374	-0.01%
2021/10/18	5	62.50	6	63.78	62.70	-1	14,627	-0.01%
2021/10/15	0.2	63.69	8.1	63.78	63.70	-7.9	15,092	-0.05%
2021/10/14	4	61.83	9	61.69	62.30	-5	15,126	-0.03%
2021/10/13	13.2	60.00	13	61.36	59.40	0.2	15,201	0.00%
2021/10/12	5	60.20	1	60.30	61.00	4	15,328	0.03%
2021/10/08	8	61.75	4	62.40	61.60	4	15,434	0.03%
2021/10/07	12	61.62	2	62.05	61.60	10	15,727	0.06%
2021/10/06	18.5	62.39	6	62.02	61.40	12.5	16,326	0.08%
2021/10/05	6	63.93	5	63.80	64.60	1	16,722	0.01%
2021/10/04	2	64.65	7	64.77	64.90	-5	16,830	-0.03%
2021/10/01	13	64.66	3	64.33	64.30	10	16,962	0.06%
2021/09/30	18	67.26	25	66.68	65.90	-7	17,021	-0.04%
2021/09/29	9	66.40	10	66.81	67.20	-1	16,775	-0.01%
2021/09/28	0	0.00	16	66.26	66.30	-16	16,631	-0.10%
2021/09/27	1	64.40	1	64.50	64.60	0	16,644	0.00%
2021/09/24	12	64.77	8	65.00	64.90	4	16,907	0.02%
2021/09/23	0	0.00	4.2	64.42	64.40	-4.2	17,098	-0.02%
2021/09/22	4	62.95	9	63.44	63.00	-5	17,247	-0.03%
2021/09/17	3	64.57	1	64.50	64.90	2	17,496	0.01%
2021/09/16	4	64.18	3	64.07	64.60	1	17,933	0.01%
2021/09/15	16	64.54	2	64.45	64.00	14	18,073	0.08%
2021/09/14	9	66.20	12	66.21	66.20	-3	18,197	-0.02%
2021/09/13	8	66.23	29	66.12	65.80	-21	18,298	-0.11%
2021/09/10	5	65.94	8.7	66.32	66.80	-3.7	18,621	-0.02%
2021/09/09	1	65.40	1	65.30	65.60	0	18,639	0.00%
2021/09/08	5	64.68	1	64.10	64.30	4	18,710	0.02%
2021/09/07	6	65.33	2	65.60	65.20	4	18,732	0.02%
2021/09/06	4	66.95	9	67.06	66.40	-5	18,731	-0.03%
2021/09/03	6	66.08	1	66.60	66.00	5	18,706	0.03%
2021/09/02	6	66.68	4	66.52	66.20	2	18,806	0.01%
2021/09/01	4	67.10	8.1	67.83	68.10	-4.1	19,005	-0.02%
2021/08/31	13	66.00	0	0.00	66.40	13	18,924	0.07%
2021/08/30	1	65.20	12	65.81	66.40	-11	19,147	-0.06%
2021/08/27	9	65.07	5	65.02	65.00	4	19,410	0.02%
2021/08/26	24.9	65.76	3	65.93	65.30	21.9	19,518	0.11%
2021/08/25	1.2	66.83	4	66.78	67.00	-2.8	19,468	-0.01%
2021/08/24	12	66.15	2	67.95	66.00	10	19,624	0.05%
2021/08/23	2	66.90	8	66.58	66.80	-6	19,651	-0.03%
2021/08/20	3	65.37	5	65.12	64.60	-2	19,882	-0.01%
2021/08/19	18	66.53	2	66.65	65.70	16	19,903	0.08%
2021/08/18	9	67.38	10	67.88	69.00	-1	19,830	-0.01%
2021/08/17	13	66.44	8	66.86	66.60	5	19,940	0.03%
2021/08/16	6	65.43	14	65.72	66.30	-8	19,744	-0.04%
2021/08/13	17.2	64.55	47	64.32	64.30	-29.8	19,530	-0.15%
2021/08/12	10	66.33	44	66.34	66.30	-34	19,218	-0.18%
2021/08/11	22.1	68.16	30	68.31	67.30	-8	19,072	-0.04%
2021/08/10	13	71.54	3	71.10	70.90	10	18,705	0.05%
2021/08/09	2	73.70	3	74.10	73.70	-1	18,666	-0.01%
2021/08/06	1	74.20	0	0.00	73.60	1	18,793	0.01%
2021/08/05	6	74.90	7	75.13	75.20	-1	19,056	-0.01%
2021/08/04	12.4	75.73	16	75.81	75.50	-3.6	19,443	-0.02%
2021/08/03	3	75.10	18	75.29	75.80	-15	19,608	-0.08%
2021/08/02	13	74.57	10	74.47	74.50	3	19,682	0.02%
2021/07/30	10.5	72.64	4	72.43	72.30	6.5	19,769	0.03%
2021/07/29	4	72.15	7	72.97	72.00	-3	19,921	-0.02%
2021/07/28	6	71.60	2	71.20	72.20	4	20,073	0.02%
2021/07/27	8	74.03	6	74.02	73.30	2	20,281	0.01%
2021/07/26	13	73.80	4	73.50	73.50	9	20,386	0.04%
2021/07/23	31	73.12	0	0.00	73.40	31	20,489	0.15%
2021/07/22	7	72.69	15	73.87	73.70	-8	20,352	-0.04%
2021/07/21	32	72.73	61	71.80	71.50	-29	20,224	-0.14%
2021/07/20	11	74.71	2	74.75	74.50	9	19,822	0.05%
2021/07/19	35	75.79	10	76.13	75.60	25	19,898	0.13%
2021/07/16	80.4	77.12	5	77.44	77.40	75.4	20,109	0.37%
2021/07/15	16	78.26	21	78.46	78.60	-5	20,084	-0.02%
2021/07/14	21	77.80	13	78.22	77.80	8	20,052	0.04%
2021/07/13	16	78.06	22	78.10	76.90	-6	19,790	-0.03%
2021/07/12	49.3	77.80	8	77.16	76.40	41.3	19,185	0.22%
2021/07/09	12	77.48	6	77.40	78.60	6	18,599	0.03%
2021/07/08	18	78.69	6	78.48	78.40	12	18,659	0.06%
2021/07/07	13.4	79.39	32	80.00	79.50	-18.6	18,813	-0.10%
2021/07/06	34	80.06	26.1	79.37	79.10	7.9	19,223	0.04%
2021/07/05	30	80.06	17	80.69	80.40	13	19,693	0.07%
2021/07/02	32	79.85	14	79.57	79.50	18	19,631	0.09%
2021/07/01	72.1	79.03	33	78.76	78.00	39.1	19,620	0.20%
2021/06/30	16.2	79.26	3	79.50	79.70	13.2	19,992	0.07%
2021/06/29	24.1	80.99	9.1	80.69	79.30	15	20,802	0.07%
2021/06/28	41.2	81.47	17	81.86	81.20	24.2	20,711	0.12%
2021/06/25	27	80.66	39	80.51	80.00	-12	20,404	-0.06%
2021/06/24	3	77.07	1	77.50	77.60	2	20,025	0.01%
2021/06/23	5	74.28	3	75.90	76.60	2	19,915	0.01%
2021/06/22	7	75.29	2	75.80	75.20	5	19,616	0.03%
2021/06/21	64	75.31	6	76.83	74.70	58	19,487	0.30%
2021/06/18	2	79.25	1	79.90	78.90	1	19,175	0.01%
2021/06/17	3	78.47	0.1	78.60	78.90	2.9	19,169	0.02%
2021/06/16	4	79.30	4	79.90	79.10	0	19,225	0.00%
2021/06/15	5	78.40	17	78.41	78.70	-12	19,348	-0.06%
2021/06/11	20	78.88	1	80.50	78.80	19	19,304	0.10%
2021/06/10	7	77.56	17	78.95	79.50	-10	19,253	-0.05%
2021/06/09	22	78.04	5	78.22	77.20	17	19,120	0.09%
2021/06/08	4.3	80.14	2	80.75	80.10	2.3	19,109	0.01%
2021/06/07	55	79.68	3	79.37	79.40	52	19,165	0.27%
2021/06/04	38	82.59	7	82.21	82.20	31	19,066	0.16%
2021/06/03	4	83.83	32	82.89	83.60	-28	18,935	-0.15%
2021/06/02	3	80.50	3	81.80	81.60	0	18,891	0.00%
2021/06/01	16	82.10	1	83.30	81.30	15	19,089	0.08%
2021/05/31	3	81.47	5	81.48	81.90	-2	19,265	-0.01%
2021/05/28	12	80.43	24.5	80.95	80.60	-12.5	19,541	-0.06%
2021/05/27	15	76.42	5	77.66	78.30	10	19,505	0.05%
2021/05/26	6	78.13	5	78.38	77.80	1	19,647	0.01%
2021/05/25	6	78.63	3	78.93	78.80	3	19,919	0.02%
2021/05/24	1	75.80	1	76.90	76.60	0	20,106	0.00%
2021/05/21	10	75.83	7	77.46	76.30	3	20,324	0.01%
2021/05/20	0.5	75.00	0	0.00	75.20	0.5	20,659	0.00%
2021/05/19	5	74.54	2	74.10	75.10	3	21,212	0.01%
2021/05/18	7	73.87	6	75.57	76.80	1	21,152	0.00%
2021/05/17	4	71.68	6	69.62	71.70	-2	21,207	-0.01%
2021/05/14	16	73.56	1	73.00	73.00	15	21,068	0.07%
2021/05/13	2	72.70	10	73.53	74.30	-8	20,903	-0.04%
2021/05/12	11	72.82	12	71.94	73.40	-1	20,714	0.00%
2021/05/11	52.2	78.02	4	77.93	76.50	48.2	20,739	0.23%
2021/05/10	7	83.29	4	82.95	82.10	3	20,746	0.01%
2021/05/07	7	84.44	4	84.95	85.50	3	20,756	0.01%
2021/05/06	10	83.60	7	83.96	82.90	3	20,692	0.01%
2021/05/05	17.2	84.98	8	84.34	82.70	9.2	20,497	0.04%
2021/05/04	25	85.42	6	85.72	85.30	19	20,372	0.09%
2021/05/03	30.5	89.02	2	88.80	87.70	28.5	20,113	0.14%
2021/04/29	16	92.36	2	92.50	91.60	14	19,847	0.07%
2021/04/28	50	94.00	52	94.41	94.40	-2	19,756	-0.01%
2021/04/27	11	94.38	1	94.30	94.00	10	19,929	0.05%
2021/04/26	9.2	95.36	6	95.90	95.90	3.2	19,902	0.02%
2021/04/23	71	93.61	53	94.37	94.40	18	19,919	0.09%
2021/04/22	32.8	95.37	31	95.84	93.40	1.8	19,931	0.01%
2021/04/21	7	98.26	2	98.30	98.30	5	19,622	0.03%
2021/04/20	3	100.43	17.1	100.18	99.70	-14.1	19,558	-0.07%
2021/04/19	6	99.78	4	100.45	99.40	2	19,730	0.01%
2021/04/16	23	99.72	7	99.41	98.70	16	20,139	0.08%
2021/04/15	10	98.80	9	98.64	99.00	1	20,435	0.00%
2021/04/14	26.5	99.17	41	99.61	99.70	-14.5	20,480	-0.07%
2021/04/13	12	99.73	11	102.64	100.00	1	20,503	0.00%
2021/04/12	60	99.56	5	100.34	99.10	55	20,485	0.27%
2021/04/09	12	100.23	39	100.83	102.50	-27	20,283	-0.13%
2021/04/08	14	97.60	3	98.07	98.30	11	19,732	0.06%
2021/04/07	9	96.77	0	0.00	97.10	9	19,728	0.05%
2021/04/06	14.3	97.43	8	98.09	97.30	6.3	19,707	0.03%
2021/04/01	16	99.19	77.1	99.06	100.50	-61.1	19,449	-0.31%
2021/03/31	3	92.37	13	93.09	91.90	-10	18,561	-0.05%
2021/03/30	2	91.28	2.5	91.50	92.20	-0.5	18,589	0.00%
2021/03/26	1	91.80	4	91.50	91.90	-3	18,884	-0.02%
2021/03/25	5	89.20	0	0.00	89.60	5	19,032	0.03%
2021/03/24	8	90.30	2	90.15	90.00	6	19,048	0.03%
2021/03/23	7	92.10	7	91.91	91.70	0	19,141	0.00%
2021/03/22	2	90.80	0	0.00	90.90	2	19,233	0.01%
2021/03/19	11.1	92.72	30	93.60	92.50	-19	19,282	-0.10%
2021/03/18	0	0.00	15.2	94.87	95.50	-15.2	19,232	-0.08%
2021/03/17	5	92.40	4	92.43	91.90	1	19,428	0.01%
2021/03/16	8	93.83	3	94.07	93.40	5	19,642	0.03%
2021/03/15	8	92.58	11	93.05	93.20	-3	19,972	-0.02%
2021/03/12	9.3	92.75	16	93.36	93.50	-6.8	20,216	-0.03%
2021/03/11	33	90.69	2	90.50	91.40	31	20,465	0.15%
2021/03/10	1	88.50	2	88.40	87.60	-1	21,091	0.00%
2021/03/09	4.2	87.36	2	85.85	86.70	2.2	21,468	0.01%
2021/03/08	4	91.28	12	89.51	88.60	-8	22,177	-0.04%
2021/03/05	4	89.50	8	89.73	89.70	-4	22,681	-0.02%
2021/03/04	16	92.93	9	92.27	91.80	7	22,635	0.03%
2021/03/03	17	91.87	10	94.07	92.00	7	22,511	0.03%
2021/03/02	13	98.47	44	95.77	95.50	-31	22,276	-0.14%
2021/02/26	3	96.33	2	97.80	96.50	1	22,274	0.00%
2021/02/25	6	99.85	6.1	100.34	98.50	-0.1	22,237	0.00%
2021/02/24	4	99.63	9	99.67	96.60	-5	22,219	-0.02%
2021/02/23	15	97.52	7.1	97.67	98.40	7.9	21,957	0.04%
2021/02/22	8	97.20	17	97.08	97.10	-9	21,922	-0.04%
2021/02/19	28	92.58	30	93.33	93.00	-2	21,797	-0.01%
2021/02/18	10	89.66	4	90.70	89.90	6	21,892	0.03%
2021/02/17	22	90.31	30	90.47	89.90	-8	22,303	-0.04%
2021/02/05	5	86.64	5	87.64	86.70	0	22,090	0.00%
2021/02/04	7	85.74	5	86.34	86.60	2	22,357	0.01%
2021/02/03	9.3	86.98	1	88.00	86.30	8.3	22,408	0.04%
2021/02/02	15	87.65	31	88.50	86.90	-16	22,289	-0.07%
2021/02/01	11	84.25	29	84.70	86.30	-18	21,772	-0.08%
2021/01/29	6	80.22	14.1	81.83	79.90	-8.1	21,489	-0.04%
2021/01/28	10	79.51	5	80.90	79.40	5	21,291	0.02%
2021/01/27	8	82.35	7	83.33	82.50	1	21,208	0.00%
2021/01/26	12	83.98	2	83.90	83.00	10	21,177	0.05%
2021/01/25	9	84.02	4	85.10	85.10	5	21,098	0.02%
2021/01/22	6	85.10	1	85.90	85.40	5	21,067	0.02%
2021/01/21	3	86.00	6	86.25	85.80	-3	21,102	-0.01%
2021/01/20	21	86.41	7	87.03	84.30	14	21,175	0.07%
2021/01/19	10	85.49	4	86.13	86.80	6	21,044	0.03%
2021/01/18	7	84.64	8	85.41	86.00	-1	21,034	0.00%
2021/01/15	14	87.61	2	86.30	86.20	12	20,941	0.06%
2021/01/14	14	89.76	23	89.56	89.80	-9	20,784	-0.04%
2021/01/13	10	88.23	10	88.53	88.70	0	20,666	0.00%
2021/01/12	25	89.03	9	87.57	87.70	16	20,534	0.08%
2021/01/11	11	91.90	7	91.37	91.20	4	20,327	0.02%
2021/01/08	4	95.65	28	95.46	96.70	-24	19,981	-0.12%
2021/01/07	3	92.77	10	93.05	92.80	-7	19,808	-0.04%
2021/01/06	10	91.45	40	93.22	91.50	-30	20,333	-0.15%
2021/01/05	14	91.65	11	92.48	90.50	3	20,428	0.01%
2021/01/04	1	88.50	30	90.51	90.70	-29	20,516	-0.14%
2020/12/31	3	86.67	14	87.49	86.80	-11	20,634	-0.05%
2020/12/30	10	87.05	7	88.43	87.30	3	21,205	0.01%
2020/12/29	3	86.97	3	87.03	87.00	0	21,092	0.00%
2020/12/28	5	88.32	32.1	87.59	89.10	-27.1	21,056	-0.13%
2020/12/25	9	84.18	11	85.95	84.00	-2	20,958	-0.01%
2020/12/24	10	84.12	5	85.66	85.30	5	21,220	0.02%
2020/12/23	2	80.65	9.3	82.58	83.00	-7.3	21,196	-0.03%
2020/12/22	11	82.46	7	83.54	81.20	4	21,100	0.02%
2020/12/21	11	84.36	6	86.17	84.20	5	20,900	0.02%
2020/12/18	9	85.64	8.1	86.49	84.80	1	20,833	0.00%
2020/12/17	54	86.12	9	86.76	85.70	45	20,928	0.22%
2020/12/16	2	85.85	5.1	85.99	85.80	-3.1	20,906	-0.01%
2020/12/15	24	84.36	17	85.42	84.10	7	20,956	0.03%
2020/12/14	5	84.68	12	85.45	85.30	-7	21,185	-0.03%
2020/12/11	39	85.66	19	85.08	85.30	20	21,155	0.09%
2020/12/10	7	88.99	22	89.59	88.30	-15	20,817	-0.07%
2020/12/09	14	90.26	27	90.43	91.90	-13	20,778	-0.06%
2020/12/08	7	87.26	37	87.45	88.00	-30	20,368	-0.15%
2020/12/07	8	89.23	15.2	88.98	88.30	-7.2	20,163	-0.04%
2020/12/04	7	87.14	23.2	87.99	87.60	-16.2	19,684	-0.08%
2020/12/03	46	83.92	28	83.51	83.80	18	19,057	0.09%
2020/12/02	19	81.71	25	81.26	81.50	-6	18,803	-0.03%
2020/12/01	7	76.03	26	75.69	76.90	-19	17,987	-0.11%
2020/11/30	2	72.30	3	72.63	72.40	-1	17,621	-0.01%
2020/11/27	1	72.20	6	72.23	71.30	-5	17,549	-0.03%
2020/11/26	9	69.38	8	69.93	70.70	1	17,401	0.01%
2020/11/25	15	70.25	4	70.15	69.30	11	17,496	0.06%
2020/11/24	20	71.84	32.3	71.44	71.00	-12.3	17,273	-0.07%
2020/11/23	9	71.14	29	71.25	71.60	-20	17,100	-0.12%
2020/11/20	5	68.68	5	68.60	68.80	0	16,876	0.00%
2020/11/19	6	67.78	16	67.57	67.80	-10	16,884	-0.06%
2020/11/18	16	66.73	7	67.49	67.00	9	16,738	0.05%
2020/11/17	5	66.92	64.1	66.75	67.10	-59.1	16,602	-0.36%
2020/11/16	3	64.00	105.2	64.15	64.20	-102.2	16,250	-0.63%	大賣/鉅額交易
2020/11/13	23	61.98	48	61.82	62.20	-25	16,244	-0.15%
2020/11/12	5	61.96	33	61.68	62.00	-28	16,291	-0.17%
2020/11/11	8	59.89	2	60.40	60.00	6	16,016	0.04%
2020/11/10	1	60.30	3	60.57	60.60	-2	15,986	-0.01%
2020/11/09	0	0.00	5	60.72	60.40	-5	15,981	-0.03%
2020/11/06	2	59.85	6	59.85	59.80	-4	16,189	-0.02%
2020/11/05	0	0.00	7	59.26	59.40	-7	16,279	-0.04%
2020/11/04	5	58.08	17	58.77	59.00	-12	16,418	-0.07%
2020/11/03	31	58.57	3	58.80	58.80	28	16,611	0.17%
2020/11/02	7	57.74	0.1	57.90	57.80	6.9	17,090	0.04%
2020/10/30	2	57.75	3	58.17	57.80	-1	17,354	-0.01%
2020/10/29	11	57.61	9	58.48	58.20	2	17,450	0.01%
2020/10/28	12	58.78	7	58.77	58.30	5	17,486	0.03%
2020/10/27	23	59.51	0	0.00	59.50	23	17,421	0.13%
2020/10/26	15	60.63	4	60.58	60.50	11	17,388	0.06%
2020/10/23	12	61.38	15	61.50	61.40	-3	17,414	-0.02%
2020/10/22	7	61.24	20	61.27	61.80	-13	17,445	-0.07%
2020/10/21	1	61.80	4	62.08	61.90	-3	17,508	-0.02%
2020/10/20	6	61.62	6	61.78	62.10	0	17,661	0.00%
2020/10/19	14	61.64	58	61.88	61.80	-44	17,705	-0.25%
2020/10/16	16	60.51	9	60.42	60.10	7	17,779	0.04%
2020/10/15	10	61.71	15	62.12	61.50	-5	17,777	-0.03%
2020/10/14	29	62.57	81	62.67	62.30	-52	17,593	-0.30%
2020/10/13	12	59.53	34	60.62	61.40	-22	16,959	-0.13%
2020/10/12	10	60.75	50	60.81	60.50	-40	16,700	-0.24%
2020/10/08	38	58.72	33	59.48	59.40	5	16,548	0.03%
2020/10/07	17	58.99	91	58.95	59.60	-74	16,572	-0.45%
2020/10/06	8	56.50	1	56.50	56.60	7	16,497	0.04%
2020/10/05	16	56.51	4	56.50	56.30	12	16,602	0.07%
2020/09/30	14	57.11	14	57.30	57.50	0	16,613	0.00%
2020/09/29	9	56.12	42	56.34	56.90	-33	16,445	-0.20%
2020/09/28	3	55.13	16	55.06	55.10	-13	16,302	-0.08%
2020/09/25	3	52.50	5	52.90	52.50	-2	16,335	-0.01%
2020/09/24	3	53.10	2	53.50	52.90	1	16,402	0.01%
2020/09/23	29	53.74	6	53.42	53.30	23	16,387	0.14%
2020/09/22	5	55.26	7	55.14	54.90	-2	16,460	-0.01%
2020/09/21	0	0.00	16	57.02	56.60	-16	16,429	-0.10%
2020/09/18	1	56.80	14	56.84	56.30	-13	16,524	-0.08%
2020/09/17	19	56.22	53	56.20	56.80	-34	16,514	-0.21%
2020/09/16	2	54.75	62	54.97	55.20	-60	16,235	-0.37%
2020/09/15	57	54.55	3	54.80	54.50	54	16,257	0.33%
2020/09/14	7	54.83	17	54.71	54.80	-10	16,423	-0.06%
2020/09/11	1	53.10	1	53.10	53.30	0	16,317	0.00%
2020/09/10	10	53.44	0	0.00	53.00	10	16,426	0.06%
2020/09/09	10	53.83	19	54.06	54.20	-9	16,440	-0.05%
2020/09/08	11	54.66	9	54.76	54.80	2	16,605	0.01%
2020/09/07	6	54.55	20	54.26	54.30	-14	16,587	-0.08%
2020/09/04	12	52.18	3	51.93	52.80	9	16,544	0.05%
2020/09/03	9	53.39	41	53.28	53.20	-32	16,641	-0.19%
2020/09/02	22	51.27	0	0.00	51.10	22	16,572	0.13%
2020/09/01	5	51.52	5	51.76	52.30	0	16,880	0.00%
2020/08/31	19	52.36	1	52.60	51.90	18	17,363	0.10%
2020/08/28	10	53.82	4	54.00	53.90	6	17,704	0.03%
2020/08/27	6	53.92	10	54.02	54.00	-4	17,922	-0.02%
2020/08/26	10	53.56	22	53.40	53.40	-12	17,981	-0.07%
2020/08/25	10	52.68	75	52.50	53.00	-65	17,901	-0.36%
2020/08/24	1	50.50	0	0.00	51.00	1	17,951	0.01%
2020/08/21	21	49.54	4	50.10	49.85	17	18,240	0.09%
2020/08/20	97	49.66	11	49.78	49.20	86	18,129	0.47%
2020/08/19	25	52.38	11	51.99	51.80	14	17,858	0.08%
2020/08/18	3	55.00	6	55.38	55.10	-3	17,340	-0.02%
2020/08/17	25	54.54	2	54.75	54.40	23	17,246	0.13%
2020/08/14	4	54.63	2	54.90	55.10	2	17,223	0.01%
2020/08/13	1	55.30	5	55.46	55.40	-4	17,202	-0.02%
2020/08/12	13	54.27	17	54.74	55.10	-4	17,282	-0.02%
2020/08/11	36	55.77	16	55.49	55.70	20	17,177	0.12%
2020/08/10	4	54.00	69	54.01	54.40	-65	17,148	-0.38%
2020/08/07	107	54.83	17	55.21	55.00	90	17,295	0.52%	大買/
2020/08/06	93	56.69	70	56.49	56.40	23	17,063	0.13%
2020/08/05	31	58.16	5	58.00	58.00	26	16,667	0.16%
2020/08/04	32	58.91	2	58.70	58.70	30	16,474	0.18%
2020/08/03	29	59.78	4	59.23	59.30	25	16,402	0.15%
2020/07/31	6	60.70	17	60.53	60.60	-11	16,480	-0.07%
2020/07/30	13	59.91	7	60.04	60.20	6	16,520	0.04%
2020/07/29	13	58.92	11	58.84	58.90	2	16,481	0.01%
2020/07/28	43	59.61	12	60.03	59.50	31	16,514	0.19%
2020/07/27	15	59.83	13	60.60	59.60	2	16,716	0.01%
2020/07/24	24	61.12	22	61.74	60.40	2	16,853	0.01%
2020/07/23	12.3	61.63	7	62.00	62.00	5.3	16,968	0.03%
2020/07/22	16	61.79	27	62.16	61.70	-11	17,022	-0.06%
2020/07/21	8	60.81	79	61.33	61.20	-71	16,870	-0.42%
2020/07/20	16	60.62	19	60.84	60.80	-3	16,851	-0.02%
2020/07/17	4	60.13	4	60.70	60.20	0	17,012	0.00%
2020/07/16	33	60.40	31	60.86	60.30	2	17,295	0.01%
2020/07/15	53	60.80	6	61.55	60.10	47	17,225	0.27%
2020/07/14	35	61.75	23	62.43	61.50	12	17,222	0.07%
2020/07/13	67	62.70	69	62.13	62.70	-2	16,903	-0.01%
2020/07/10	12	60.19	9	60.32	59.60	3	16,663	0.02%
2020/07/09	8	61.03	29	60.77	61.00	-21	16,657	-0.13%
2020/07/08	17	60.26	9	60.50	60.20	8	16,765	0.05%
2020/07/07	3	60.60	15	60.53	60.80	-12	16,817	-0.07%
2020/07/06	15	59.99	15	60.17	60.20	0	16,885	0.00%
2020/07/03	29	59.99	4	59.85	59.80	25	17,143	0.15%
2020/07/02	11	60.40	10	60.44	60.50	1	17,551	0.01%
2020/07/01	14	61.14	12	61.11	61.00	2	17,699	0.01%
2020/06/30	2	60.85	20	60.83	61.00	-18	17,652	-0.10%
2020/06/29	6	59.78	4	59.75	59.50	2	17,948	0.01%
2020/06/24	3	59.90	19	60.38	60.80	-16	17,985	-0.09%
2020/06/23	20	60.19	9	60.24	60.00	11	18,192	0.06%
2020/06/22	18	60.04	12	60.02	59.90	6	18,532	0.03%
2020/06/19	42	60.05	10	60.09	59.80	32	18,742	0.17%
2020/06/18	17	60.32	5	60.28	60.40	12	18,709	0.06%
2020/06/17	6	60.85	6	60.70	60.60	0	18,849	0.00%
2020/06/16	9	60.88	2	61.20	61.50	7	19,172	0.04%
2020/06/15	64	60.41	14	60.22	60.00	50	19,427	0.26%
2020/06/12	24	60.81	8	60.91	61.20	16	19,493	0.08%
2020/06/11	42.2	62.56	4	62.55	61.80	38.2	19,631	0.19%
2020/06/10	7.1	63.90	9	63.91	64.00	-1.9	19,580	-0.01%
2020/06/09	29	63.39	19	63.78	63.40	10	19,695	0.05%
2020/06/08	26	63.95	15	64.20	63.80	11	19,846	0.06%
2020/06/05	14	63.87	50	63.62	64.20	-36	19,428	-0.19%
2020/06/04	11	62.61	46	62.56	62.20	-35	18,970	-0.18%
2020/06/03	50	60.81	5	60.88	61.20	45	18,536	0.24%
2020/06/02	81	60.54	65	60.30	60.10	16	18,384	0.09%
2020/06/01	13	60.88	14	60.76	60.90	-1	18,384	-0.01%
2020/05/29	19	60.16	8	60.18	59.80	11	18,412	0.06%
2020/05/28	23	61.99	34	62.36	60.90	-11	18,336	-0.06%
2020/05/27	15	60.83	11	60.95	60.70	4	18,213	0.02%
2020/05/26	9	60.71	15	60.44	60.70	-6	18,430	-0.03%
2020/05/25	11	58.55	3	58.67	59.70	8	18,475	0.04%
2020/05/22	15	59.79	7	60.01	59.40	8	18,595	0.04%
2020/05/21	10	60.73	7	60.83	60.80	3	18,609	0.02%
2020/05/20	12	60.10	5	60.34	59.90	7	18,581	0.04%
2020/05/19	16	59.11	11	59.46	59.20	5	18,672	0.03%
2020/05/18	13	58.97	0	0.00	58.50	13	18,652	0.07%
2020/05/15	16	60.24	14	60.32	60.10	2	18,773	0.01%
2020/05/14	33	61.03	6	60.65	60.00	27	18,736	0.14%
2020/05/13	10	63.01	5	62.98	62.90	5	18,450	0.03%
2020/05/12	25	63.66	5	63.70	63.60	20	18,589	0.11%
2020/05/11	5	64.82	26	64.74	64.70	-21	18,536	-0.11%
2020/05/08	28	64.10	5	64.22	63.80	23	18,492	0.12%
2020/05/07	13	64.20	17	64.35	64.40	-4	18,441	-0.02%
2020/05/06	20	63.75	9	63.88	63.30	11	18,319	0.06%
2020/05/05	21	63.37	1	63.00	63.00	20	18,303	0.11%
2020/05/04	9	62.71	6	62.95	62.80	3	18,661	0.02%
2020/04/30	11	65.11	28	65.11	65.00	-17	18,567	-0.09%
2020/04/29	29	64.02	47	64.21	64.20	-18	18,365	-0.10%
2020/04/28	36	62.81	51	62.49	63.20	-15	18,233	-0.08%
2020/04/27	20	61.25	24	60.64	61.60	-4	18,118	-0.02%
2020/04/24	26	59.07	6	59.42	59.10	20	18,035	0.11%
2020/04/23	23	60.07	2	59.80	59.40	21	17,998	0.12%
2020/04/22	12	58.17	23	59.10	59.90	-11	17,919	-0.06%
2020/04/21	40	58.95	7	58.86	58.00	33	17,733	0.19%
2020/04/20	7	61.01	4	61.00	60.80	3	17,473	0.02%
2020/04/17	16	61.54	21	62.70	61.10	-5	17,652	-0.03%
2020/04/16	9	61.40	3	61.13	61.60	6	17,438	0.03%
2020/04/15	28	60.98	14	61.29	61.30	14	17,361	0.08%
2020/04/14	19	60.75	3	60.57	60.70	16	17,341	0.09%
2020/04/13	24	60.36	21	60.32	59.80	3	17,368	0.02%
2020/04/10	5	61.82	4	62.33	62.00	1	17,119	0.01%
2020/04/09	15	63.34	8	63.76	62.60	7	17,198	0.04%
2020/04/08	18	62.18	25	62.93	63.40	-7	17,481	-0.04%
2020/04/07	46	60.73	77	60.97	62.00	-31	17,099	-0.18%
2020/04/06	53	54.64	60	55.08	56.40	-7	16,665	-0.04%
2020/04/01	8	53.23	4	53.70	53.90	4	16,459	0.02%
2020/03/31	19	53.55	7	54.36	53.70	12	16,285	0.07%
2020/03/30	11	52.75	48	53.40	53.90	-37	15,892	-0.23%
2020/03/27	54	56.33	13	56.26	55.00	41	15,737	0.26%
2020/03/26	43	53.31	50	53.75	54.00	-7	15,448	-0.05%
2020/03/25	53	52.29	52	52.43	52.60	1	15,288	0.01%
2020/03/24	53	47.39	48	48.41	48.30	5	15,366	0.03%
2020/03/23	18	44.76	3	44.62	44.20	15	15,378	0.10%
2020/03/20	26	48.70	12	49.12	48.65	14	15,594	0.09%
2020/03/19	16	45.93	0	0.00	45.20	16	15,699	0.10%
2020/03/18	19	53.01	9	51.79	50.20	10	15,940	0.06%
2020/03/17	38	55.43	19.1	56.29	54.10	18.9	15,935	0.12%
2020/03/16	6	61.10	1	61.50	59.20	5	15,889	0.03%
2020/03/13	17	60.54	5	60.86	62.90	12	15,789	0.08%
2020/03/12	20	68.45	3	67.47	66.00	17	15,712	0.11%
2020/03/11	6	74.00	3	74.73	72.60	3	15,616	0.02%
2020/03/10	4	75.10	15	73.57	74.90	-11	16,247	-0.07%
2020/03/09	12	75.98	5	75.50	74.80	7	16,399	0.04%
2020/03/06	2	78.00	3	78.50	78.50	-1	16,572	-0.01%
2020/03/05	0	0.00	6	79.98	80.10	-6	16,512	-0.04%
2020/03/04	5	78.40	7	78.09	78.60	-2	16,441	-0.01%
2020/03/03	7	78.29	2	78.20	77.80	5	16,394	0.03%
2020/03/02	15	76.80	10	76.28	76.30	5	16,307	0.03%
2020/02/27	22	78.31	13	77.85	77.30	9	16,166	0.06%
2020/02/26	6	81.77	4	81.93	81.40	2	15,899	0.01%
2020/02/25	16	83.16	2	83.25	83.30	14	15,824	0.09%
2020/02/24	6	84.70	9	84.62	84.50	-3	15,791	-0.02%
2020/02/21	10	83.99	8	84.48	84.40	2	15,767	0.01%
2020/02/20	20	83.72	2	83.30	83.60	18	15,878	0.11%
2020/02/19	1	83.10	4	83.95	84.80	-3	15,889	-0.02%
2020/02/18	7	85.06	1	84.00	83.80	6	15,912	0.04%
2020/02/17	11	88.05	9	87.53	88.00	2	15,974	0.01%
2020/02/14	1	86.70	2	86.60	86.80	-1	15,958	-0.01%
2020/02/13	6	86.70	21.3	86.29	86.50	-15.3	15,905	-0.10%
2020/02/12	1	84.40	0	0.00	84.70	1	15,692	0.01%
2020/02/11	15	83.99	0	0.00	85.10	15	15,604	0.10%
2020/02/10	2	82.65	7	83.49	83.50	-5	15,557	-0.03%
2020/02/07	0	0.00	4	84.20	84.30	-4	15,720	-0.03%
2020/02/06	13	84.84	66	85.09	85.10	-53	16,029	-0.33%
2020/02/05	18	83.36	31	83.72	84.40	-13	16,011	-0.08%
2020/02/04	5	79.32	3	79.80	79.90	2	15,700	0.01%
2020/02/03	13	78.24	2	79.00	79.40	11	15,804	0.07%
2020/01/31	12	78.72	0	0.00	78.10	12	15,856	0.08%
2020/01/30	13	79.55	1	81.50	77.80	12	15,773	0.08%
2020/01/20	2	84.50	6	85.05	85.20	-4	15,557	-0.03%
2020/01/17	0	83.60	0	0.00	83.60	0	15,652	0.00%
2020/01/16	26	83.13	4	83.18	83.40	22	15,683	0.14%
2020/01/15	13	84.57	0	0.00	83.80	13	15,707	0.08%
2020/01/14	15	84.99	2	84.80	85.30	13	15,890	0.08%
2020/01/13	9	86.02	6	86.53	85.50	3	15,918	0.02%
2020/01/10	1	83.70	2	83.75	84.30	-1	15,943	-0.01%
2020/01/09	4	84.08	8	84.40	83.40	-4	15,933	-0.03%
2020/01/08	5	83.72	8	83.09	82.60	-3	15,985	-0.02%
2020/01/07	20	81.14	18	81.70	81.10	2	15,937	0.01%
2020/01/06	3	83.87	2	83.70	83.70	1	16,165	0.01%
2020/01/03	12	84.78	21	85.43	84.80	-9	16,883	-0.05%
2020/01/02	11	86.93	27.5	87.69	86.00	-16.5	16,981	-0.10%
2019/12/31	4.1	83.65	0	0.00	83.40	4.1	16,518	0.02%
2019/12/30	1	84.80	6	84.92	84.50	-5	16,674	-0.03%
2019/12/27	1	84.40	1	83.60	83.60	0	16,779	0.00%
2019/12/26	0	0.00	1	84.00	83.70	-1	16,857	-0.01%
2019/12/25	2	83.60	0	0.00	84.10	2	17,027	0.01%
2019/12/24	35	83.55	7	82.84	83.50	28	17,325	0.16%
2019/12/23	4	82.63	13	83.15	82.60	-9	17,442	-0.05%
2019/12/20	10	83.98	37	84.15	83.50	-27	17,427	-0.15%
2019/12/19	12	84.47	29	85.67	85.50	-17	17,330	-0.10%
2019/12/18	4	83.68	11	83.46	84.00	-7	17,121	-0.04%
2019/12/17	36	84.88	33	84.77	85.30	3	16,935	0.02%
2019/12/16	14	82.64	29	82.22	82.80	-15	16,537	-0.09%
2019/12/13	26	79.35	55.1	80.09	79.60	-29.1	16,307	-0.18%
2019/12/12	0	0.00	13	77.28	77.30	-13	16,202	-0.08%
2019/12/11	6	76.37	5	76.16	75.60	1	16,149	0.01%
2019/12/10	2	75.65	0	0.00	75.10	2	15,982	0.01%
2019/12/09	7.5	76.55	4	76.45	76.00	3.5	15,918	0.02%
2019/12/06	28.5	76.89	12	77.14	75.30	16.5	15,863	0.10%
2019/12/05	6	75.92	73	77.53	77.20	-67	15,614	-0.43%
2019/12/04	4	73.00	10	73.20	72.60	-6	15,170	-0.04%
2019/12/03	27	73.09	12	73.23	73.30	15	15,695	0.10%
2019/12/02	0	0.00	4	70.83	71.60	-4	15,683	-0.03%
2019/11/29	1	71.60	4	71.70	71.20	-3	15,714	-0.02%
2019/11/28	8	71.96	3	71.83	71.70	5	15,743	0.03%
2019/11/27	3	70.67	4	71.73	71.10	-1	16,042	-0.01%
2019/11/26	3	71.10	10	71.47	70.80	-7	16,240	-0.04%
2019/11/25	1	71.00	2	70.65	70.80	-1	16,229	-0.01%
2019/11/22	1	70.30	1	70.70	70.10	0	16,398	0.00%
2019/11/21	9	69.18	10	69.08	69.30	-1	16,432	-0.01%
2019/11/20	2	70.55	0	0.00	71.00	2	16,400	0.01%
2019/11/19	4	71.48	3	72.10	71.20	1	16,383	0.01%
2019/11/18	6	71.43	10	71.29	71.10	-4	16,350	-0.02%
2019/11/15	6	68.55	18	68.68	69.00	-12	16,425	-0.07%
2019/11/14	27	67.79	9	67.47	67.20	18	16,375	0.11%
2019/11/13	12	70.63	1	70.50	69.90	11	16,213	0.07%
2019/11/12	10	71.90	38	71.70	72.00	-28	16,380	-0.17%
2019/11/11	2	71.35	2	71.80	71.20	0	16,841	0.00%
2019/11/08	0	0.00	1	72.40	72.40	-1	16,960	-0.01%
2019/11/07	1	72.00	3	71.90	72.40	-2	17,237	-0.01%
2019/11/06	46	73.25	3	73.43	72.50	43	17,622	0.24%
2019/11/05	6	72.35	27	72.18	73.00	-21	17,609	-0.12%
2019/11/04	6	69.93	3	70.30	69.80	3	17,614	0.02%
2019/11/01	4	69.78	5	70.36	70.60	-1	17,772	-0.01%
2019/10/31	12	70.20	8	70.21	70.00	4	18,113	0.02%
2019/10/30	9	71.02	5	71.22	71.10	4	18,232	0.02%
2019/10/29	2	72.20	1	72.58	72.30	1	18,513	0.01%
2019/10/28	3	72.20	4	72.10	71.90	-1	18,880	-0.01%
2019/10/25	8	72.25	8	72.69	71.70	0	19,226	0.00%
2019/10/24	6	70.93	56	71.23	71.30	-50	19,474	-0.26%
2019/10/23	41	70.60	1	70.60	70.60	40	20,013	0.20%
2019/10/22	15	71.03	1	70.70	70.90	14	20,315	0.07%
2019/10/21	3	71.47	2	71.65	71.60	1	20,699	0.00%
2019/10/18	49	71.68	89	72.15	72.30	-40	21,155	-0.19%
2019/10/17	21	70.26	9	69.71	70.40	12	21,006	0.06%
2019/10/16	7	70.46	11	70.65	70.00	-4	21,169	-0.02%
2019/10/15	29	70.00	38	69.81	69.60	-9	21,329	-0.04%
2019/10/14	49	72.31	6	73.13	71.70	43	21,521	0.20%
2019/10/09	29	73.67	6	72.75	71.40	23	21,722	0.11%
2019/10/08	18	78.98	2	79.25	78.60	16	22,011	0.07%
2019/10/07	31	81.11	40	81.62	81.70	-9	22,204	-0.04%
2019/10/04	8	79.71	12	79.79	79.20	-4	22,600	-0.02%
2019/10/03	17	80.18	2	80.30	79.90	15	22,655	0.07%
2019/10/02	4	81.80	0	0.00	82.00	4	22,675	0.02%
2019/10/01	2	81.90	10	82.41	83.10	-8	22,863	-0.03%
2019/09/27	15	81.51	7	80.50	80.50	8	23,213	0.03%
2019/09/26	10	83.14	49	83.29	84.30	-39	23,309	-0.17%
2019/09/25	5	83.92	5	84.82	85.00	0	23,355	0.00%
2019/09/24	14	85.45	8	85.29	85.40	6	23,564	0.03%
2019/09/23	3	83.43	18	84.70	85.00	-15	23,513	-0.06%
2019/09/20	0	0.00	4	82.28	82.90	-4	23,470	-0.02%
2019/09/19	7	82.03	1	82.30	81.40	6	23,507	0.03%
2019/09/18	14	81.99	12	82.50	82.10	2	23,652	0.01%
2019/09/17	10	82.74	53	81.71	82.00	-43	23,426	-0.18%
2019/09/16	5	77.88	14	78.65	78.10	-9	23,070	-0.04%
2019/09/12	0	0.00	1	77.70	77.80	-1	22,934	0.00%
2019/09/11	7	76.80	5	76.80	76.90	2	23,092	0.01%
2019/09/10	1	76.30	2	76.50	76.50	-1	23,073	0.00%
2019/09/09	11	77.51	9	76.50	76.50	2	22,963	0.01%
2019/09/06	9	77.21	3.1	76.77	77.10	5.9	22,935	0.03%
2019/09/05	12	75.28	46.1	76.15	76.90	-34.1	22,727	-0.15%
2019/09/04	5	73.02	30	73.45	73.00	-25	22,048	-0.11%
2019/09/03	8	70.98	0	0.00	71.20	8	21,843	0.04%
2019/09/02	2	71.20	9	71.60	71.80	-7	21,945	-0.03%
2019/08/30	17	70.35	9	70.49	70.40	8	22,042	0.04%
2019/08/29	23.1	71.66	18	71.01	70.90	5.1	21,791	0.02%
2019/08/28	4	72.45	21	73.19	73.50	-17	21,629	-0.08%
2019/08/27	37	72.38	1	72.10	72.40	36	21,576	0.17%
2019/08/26	13	70.85	2	71.50	71.10	11	21,613	0.05%
2019/08/23	2	71.30	0	0.00	71.50	2	21,653	0.01%
2019/08/22	2	70.20	4	70.40	70.30	-2	21,891	-0.01%
2019/08/21	7	69.67	15	70.17	70.20	-8	21,999	-0.04%
2019/08/20	27	70.34	15	69.65	69.60	12	21,910	0.05%
2019/08/19	6	71.35	5	71.44	71.50	1	21,701	0.00%
2019/08/16	6	71.03	9	71.83	71.30	-3	21,706	-0.01%
2019/08/15	6	70.87	9	71.67	71.40	-3	21,528	-0.01%
2019/08/14	4	71.45	37	71.79	72.50	-33	21,327	-0.15%
2019/08/13	7	68.49	3	68.97	68.80	4	20,914	0.02%
2019/08/12	9	69.00	45	68.58	69.30	-36	20,823	-0.17%
2019/08/08	37	68.75	9	68.32	68.10	28	20,648	0.14%
2019/08/07	6	70.13	7.7	70.28	69.80	-1.7	20,380	-0.01%
2019/08/06	23	68.73	12	69.13	69.20	11	20,360	0.05%
2019/08/05	6	71.82	4	71.43	70.90	2	20,128	0.01%
2019/08/02	5	72.30	12	72.13	72.30	-7	19,947	-0.04%
2019/08/01	3	72.00	9	73.83	74.10	-6	19,603	-0.03%
2019/07/31	44	73.79	23	74.26	74.00	21	19,326	0.11%
2019/07/30	10	74.40	36	75.16	75.80	-26	18,943	-0.14%
2019/07/29	12	75.45	17	76.06	74.80	-5	18,672	-0.03%
2019/07/26	22	75.83	8	76.74	77.00	14	18,418	0.08%
2019/07/25	8	74.60	50	74.91	76.50	-42	18,036	-0.23%
2019/07/24	9	71.12	8	70.87	71.80	1	17,555	0.01%
2019/07/23	26	72.23	51	72.00	72.30	-25	17,288	-0.14%
2019/07/22	8	69.65	40.1	69.65	69.80	-32.1	16,822	-0.19%
2019/07/19	1	67.70	3	67.53	67.70	-2	16,681	-0.01%
2019/07/18	26	67.15	23	66.72	66.70	3	16,766	0.02%
2019/07/17	30	67.87	39	67.91	67.70	-9	16,761	-0.05%
2019/07/16	78	68.85	38.2	68.26	67.90	39.8	16,403	0.24%
2019/07/15	18	67.70	29	69.31	69.90	-11	16,011	-0.07%
2019/07/12	83	66.54	171	67.57	66.70	-88	15,539	-0.57%	大賣/
2019/07/11	10.1	65.12	49	65.34	65.40	-38.9	14,914	-0.26%
2019/07/10	5	63.94	50	63.80	64.40	-45	14,508	-0.31%
2019/07/09	2	62.00	12	61.73	62.80	-10	14,063	-0.07%
2019/07/08	15	60.97	11	61.35	61.00	4	13,989	0.03%
2019/07/05	2	61.55	25	61.79	62.00	-23	13,864	-0.17%
2019/07/04	17	59.33	45	59.07	59.20	-28	13,603	-0.21%
2019/07/03	43	65.31	56	65.60	65.20	-13	13,120	-0.10%
2019/07/02	33	66.35	10	66.35	66.30	23	12,926	0.18%
2019/07/01	23	65.59	16	65.78	66.00	7	12,763	0.05%
2019/06/28	15	64.47	13	64.43	64.50	2	12,675	0.02%
2019/06/27	50	64.00	13	64.07	64.10	37	12,671	0.29%
2019/06/26	52	63.71	13	63.87	63.70	39	12,576	0.31%
2019/06/25	11	64.14	41.2	64.04	63.30	-30.2	12,511	-0.24%
2019/06/24	15	63.07	20	63.22	63.10	-5	12,335	-0.04%
2019/06/21	37	62.82	46	63.15	63.00	-9	12,376	-0.07%
2019/06/20	6	62.15	6	62.52	62.30	0	12,425	0.00%
2019/06/19	2	61.75	10	62.01	62.10	-8	12,690	-0.06%
2019/06/18	8	60.88	6	60.92	60.90	2	12,913	0.02%
2019/06/17	1	61.20	2	60.90	60.90	-1	13,002	-0.01%
2019/06/14	9.2	60.97	2	60.80	60.80	7.2	13,029	0.06%
2019/06/13	3	60.43	2	60.90	60.90	1	13,208	0.01%
2019/06/12	8	60.49	9	60.29	60.70	-1	13,381	-0.01%
2019/06/11	6	59.47	3	59.40	59.40	3	13,387	0.02%
2019/06/10	12	59.56	8	59.30	59.30	4	13,385	0.03%
2019/06/06	25	59.55	31	59.52	59.20	-6	13,309	-0.05%
2019/06/05	30	61.33	12	60.81	60.50	18	13,197	0.14%
2019/06/04	9	61.11	6	60.92	60.90	3	13,239	0.02%
2019/06/03	23	61.83	18	61.77	61.90	5	13,345	0.04%
2019/05/31	5	61.24	4	61.35	61.60	1	13,594	0.01%
2019/05/30	10	58.72	14	59.38	60.00	-4	13,647	-0.03%
2019/05/29	26	58.70	12	58.36	58.00	14	14,301	0.10%
2019/05/28	4	60.83	0	0.00	60.90	4	14,202	0.03%
2019/05/24	10	59.94	5	59.80	59.80	5	14,355	0.03%
2019/05/23	3	60.23	4	60.18	60.20	-1	14,524	-0.01%
2019/05/22	8	61.16	4	60.80	60.80	4	14,473	0.03%
2019/05/21	3	60.83	6.1	61.16	61.50	-3.1	14,511	-0.02%
2019/05/20	8	60.81	4	60.90	60.90	4	14,456	0.03%
2019/05/17	38	60.99	35	60.87	60.60	3	14,483	0.02%
2019/05/16	13	61.69	3	61.17	61.00	10	14,663	0.07%
2019/05/15	6	62.13	5	62.50	62.00	1	14,857	0.01%
2019/05/14	38	60.54	9	61.14	61.50	29	14,930	0.19%
2019/05/13	31	61.95	3	61.10	61.10	28	14,868	0.19%
2019/05/10	13	64.52	3	64.53	63.80	10	14,877	0.07%
2019/05/09	6	64.57	2	64.85	64.20	4	14,873	0.03%
2019/05/08	2	65.20	2	65.80	65.90	0	14,917	0.00%
2019/05/06	21	65.31	43	65.28	65.00	-22	15,350	-0.14%
2019/05/03	4	66.25	8	66.50	66.70	-4	15,458	-0.03%
2019/05/02	3	66.30	2	65.90	65.70	1	15,502	0.01%
2019/04/30	2.2	65.08	3	65.20	65.40	-0.8	15,440	-0.01%
2019/04/29	11	65.01	6	64.97	64.70	5	15,403	0.03%
2019/04/26	19	65.44	7	65.71	66.00	12	15,443	0.08%
2019/04/25	18	66.36	44	66.51	65.50	-26	15,607	-0.17%
2019/04/24	1	65.00	6	65.57	65.40	-5	15,701	-0.03%
2019/04/23	32	64.73	4	64.85	64.90	28	15,609	0.18%
2019/04/19	0	0.00	30	63.90	63.70	-30	15,609	-0.19%
2019/04/18	1	63.30	36	63.45	63.10	-35	15,726	-0.22%
2019/04/17	4	61.95	47	63.62	63.90	-43	15,680	-0.27%
2019/04/16	12	62.62	4	62.45	62.70	8	15,271	0.05%
2019/04/15	1	61.40	7	61.77	61.70	-6	15,292	-0.04%
2019/04/12	28	60.86	11	60.50	60.50	17	15,430	0.11%
2019/04/11	43	61.93	12	61.77	61.60	31	15,579	0.20%
2019/04/10	4.5	62.37	4	62.50	62.50	0.5	15,541	0.00%
2019/04/09	2	62.70	3	62.67	62.60	-1	15,544	-0.01%
2019/04/08	15	62.66	10	62.80	63.00	5	15,589	0.03%
2019/04/03	4	62.03	19	62.16	62.30	-15	15,573	-0.10%
2019/04/02	6	61.40	16	62.19	61.70	-10	15,576	-0.06%
2019/04/01	10	61.61	11	61.35	61.00	-1	15,479	-0.01%
2019/03/29	9	60.82	9	61.40	61.40	0	15,297	0.00%
2019/03/28	10.5	60.50	10	60.80	60.80	0.5	15,362	0.00%
2019/03/27	22.5	61.12	6	61.10	61.10	16.5	15,426	0.11%
2019/03/26	17.5	61.13	8.2	60.98	61.00	9.3	15,503	0.06%
2019/03/25	25	61.28	9	61.13	61.10	16	15,537	0.10%
2019/03/22	9	63.53	31	63.87	63.10	-22	15,375	-0.14%
2019/03/21	4	62.43	41	62.64	62.80	-37	15,116	-0.24%
2019/03/20	7	60.01	10	60.46	60.60	-3	14,789	-0.02%
2019/03/19	3	59.80	4	59.75	59.70	-1	14,829	-0.01%
2019/03/18	15	59.79	21	59.87	59.50	-6	14,908	-0.04%
2019/03/15	14	60.60	0	0.00	60.10	14	15,087	0.09%
2019/03/14	13	60.18	17	60.30	60.30	-4	14,991	-0.03%
2019/03/13	9	60.62	3	60.33	60.10	6	15,174	0.04%
2019/03/12	4	61.23	4	60.88	60.80	0	15,594	0.00%
2019/03/11	4	60.63	7	60.59	60.40	-3	15,731	-0.02%
2019/03/08	31	59.68	5	59.92	60.50	26	16,027	0.16%
2019/03/07	29	60.43	12	60.48	60.00	17	16,221	0.10%
2019/03/06	42	61.54	10	61.76	61.40	32	16,501	0.19%
2019/03/05	13	63.68	15	63.53	63.10	-2	16,394	-0.01%
2019/03/04	80	64.91	18	65.20	64.80	62	16,369	0.38%
2019/02/27	2	62.65	3	62.67	62.20	-1	15,802	-0.01%
2019/02/26	2	61.90	16	62.24	62.00	-14	15,710	-0.09%
2019/02/25	7	61.61	2	61.65	61.60	5	15,707	0.03%
2019/02/22	0	0.00	4	61.65	60.90	-4	15,771	-0.03%
2019/02/21	5	60.88	2	60.80	60.80	3	15,743	0.02%
2019/02/20	7	60.11	5	60.24	60.60	2	15,996	0.01%
2019/02/19	1	60.30	0	0.00	60.50	1	16,166	0.01%
2019/02/18	4	60.38	1	60.20	60.20	3	16,231	0.02%
2019/02/15	3	60.40	5	60.84	60.00	-2	16,456	-0.01%
2019/02/14	8	62.64	15	62.41	62.10	-7	16,908	-0.04%
2019/02/13	3	60.47	7	60.54	60.50	-4	16,720	-0.02%
2019/02/12	3	59.57	10	59.83	60.00	-7	16,634	-0.04%
2019/02/11	8	59.48	5	59.54	59.00	3	16,723	0.02%
2019/01/30	17	59.70	4.2	60.00	60.10	12.8	16,698	0.08%
2019/01/29	4	59.65	0	0.00	58.80	4	16,892	0.02%
2019/01/28	8	61.25	13	61.26	60.80	-5	16,946	-0.03%
2019/01/25	4	60.60	5	60.80	60.00	-1	17,441	-0.01%
2019/01/24	7	58.74	19	58.75	59.60	-12	17,578	-0.07%
2019/01/23	2	57.00	12	56.58	57.00	-10	17,784	-0.06%
2019/01/22	12	57.00	0	0.00	56.50	12	17,962	0.07%
2019/01/21	7	57.07	7	56.96	57.20	0	18,153	0.00%
2019/01/18	3	55.93	6	56.12	56.40	-3	18,315	-0.02%
2019/01/17	7	55.67	9	55.94	55.10	-2	18,690	-0.01%
2019/01/16	17	55.94	41	56.31	56.40	-24	18,690	-0.13%
2019/01/15	1	53.60	7	53.31	53.60	-6	18,317	-0.03%
2019/01/14	7	52.61	2	53.10	52.00	5	18,313	0.03%
2019/01/11	4	53.63	0	0.00	53.50	4	18,682	0.02%
2019/01/10	2	53.75	14	53.96	53.80	-12	18,912	-0.06%
2019/01/09	13	52.48	7	52.57	52.50	6	19,145	0.03%
2019/01/08	2	52.25	0	0.00	51.70	2	19,658	0.01%
2019/01/07	0	0.00	2	52.10	51.80	-2	20,232	-0.01%
2019/01/04	19	50.02	0	0.00	51.60	19	20,387	0.09%
2019/01/03	17	52.09	1	52.10	51.50	16	20,481	0.08%
2019/01/02	1	55.10	0	0.00	55.00	1	20,280	0.00%
2018/12/28	1	54.80	0	0.00	55.00	1	20,283	0.00%
2018/12/27	2	56.00	11	55.75	55.80	-9	20,546	-0.04%
2018/12/26	8	55.43	3	54.70	54.10	5	20,886	0.02%
2018/12/25	0	0.00	47	55.97	57.00	-47	20,699	-0.23%
2018/12/24	0	0.00	8	55.86	56.00	-8	20,630	-0.04%
2018/12/21	16	53.49	5	53.90	53.90	11	20,769	0.05%
2018/12/20	1	52.50	5	53.14	53.20	-4	20,727	-0.02%
2018/12/19	12	53.55	2	53.55	53.70	10	20,739	0.05%
2018/12/18	1	53.50	12	53.63	54.50	-11	20,886	-0.05%
2018/12/17	1	53.20	0	0.00	53.50	1	21,045	0.00%
2018/12/14	2	53.30	7	53.43	53.50	-5	21,101	-0.02%
2018/12/13	8	53.79	7	54.26	54.30	1	21,248	0.00%
2018/12/12	11	53.54	9	53.34	53.70	2	21,266	0.01%
2018/12/11	1	53.10	7	52.84	52.90	-6	21,435	-0.03%
2018/12/10	50	52.33	1	51.70	52.10	49	21,444	0.23%
2018/12/07	3	55.73	10	55.60	55.70	-7	21,240	-0.03%
2018/12/06	3	55.50	13	55.01	55.00	-10	21,318	-0.05%
2018/12/05	38	56.88	6	57.32	56.90	32	21,196	0.15%
2018/12/04	14	62.42	12	61.91	62.00	2	20,978	0.01%
2018/12/03	21	63.65	23	63.33	62.80	-2	21,411	-0.01%
2018/11/30	12	60.78	2	61.20	61.00	10	21,352	0.05%
2018/11/29	9	61.42	23	61.47	60.30	-14	21,074	-0.07%
2018/11/28	1	58.60	17	58.81	58.60	-16	20,549	-0.08%
2018/11/27	10	56.44	3	57.57	58.00	7	20,421	0.03%
2018/11/26	6	57.35	10	57.68	57.30	-4	20,280	-0.02%
2018/11/23	6	56.38	11	57.21	56.10	-5	20,060	-0.02%
2018/11/22	2	58.20	4	58.05	58.00	-2	19,999	-0.01%
2018/11/21	4	57.25	4	57.25	57.80	0	19,955	0.00%
2018/11/20	4	56.93	1	57.10	57.50	3	19,930	0.02%
2018/11/19	2	56.70	31	56.88	57.50	-29	19,764	-0.15%
2018/11/16	9	55.29	10	56.26	54.60	-1	19,540	-0.01%
2018/11/15	6	55.90	7	55.97	55.90	-1	19,505	-0.01%
2018/11/14	13	56.47	5	56.78	56.50	8	19,728	0.04%
2018/11/13	28	55.67	31	55.97	56.20	-3	19,607	-0.02%
2018/11/12	2	53.30	6	53.55	53.80	-4	19,062	-0.02%
2018/11/09	9	53.52	13	54.07	54.20	-4	19,229	-0.02%
2018/11/08	7	55.54	5	56.46	53.80	2	19,260	0.01%
2018/11/07	3	52.57	12	54.29	55.20	-9	19,218	-0.05%
2018/11/06	20	53.29	0	0.00	52.20	20	19,372	0.10%
2018/11/05	3	55.47	2	55.60	55.70	1	19,130	0.01%
2018/11/02	10	57.05	24	56.57	56.10	-14	18,950	-0.07%
2018/11/01	1	54.40	87	54.21	54.40	-86	18,486	-0.47%
2018/10/31	5	50.28	17	51.21	51.40	-12	18,245	-0.07%
2018/10/30	8	47.89	25	48.47	48.50	-17	18,057	-0.09%
2018/10/29	3	46.02	4	46.55	46.60	-1	18,136	-0.01%
2018/10/26	20	46.17	10	46.51	46.00	10	18,007	0.06%
2018/10/25	22	46.45	4	45.81	45.75	18	17,850	0.10%
2018/10/24	81	49.47	17	50.10	49.30	64	17,412	0.37%
2018/10/23	11	50.95	6	50.83	50.50	5	17,196	0.03%
2018/10/22	2	51.10	2	51.50	52.50	0	17,104	0.00%
2018/10/19	23	50.43	19	51.36	52.10	4	17,086	0.02%
2018/10/18	23	52.03	8	53.03	51.50	15	16,829	0.09%
2018/10/17	13	55.03	7	55.76	54.40	6	16,582	0.04%
2018/10/16	20	55.03	8	54.59	54.10	12	16,399	0.07%
2018/10/15	12	54.40	33	56.65	57.20	-21	15,984	-0.13%
2018/10/12	0	0.00	7	52.73	53.30	-7	15,807	-0.04%
2018/10/11	3	47.83	12	48.43	48.50	-9	16,127	-0.06%
2018/10/09	0	0.00	3	52.47	52.30	-3	15,936	-0.02%
2018/10/08	0	0.00	7	52.47	52.70	-7	15,934	-0.04%
2018/10/05	20	52.89	4	53.13	52.20	16	16,046	0.10%
2018/10/04	38	55.29	10	54.82	53.90	28	15,944	0.18%
2018/10/03	13	58.05	0	0.00	57.80	13	15,634	0.08%
2018/10/02	33	58.81	5	58.80	58.40	28	15,806	0.18%
2018/10/01	1	59.10	2	59.25	59.20	-1	15,987	-0.01%
2018/09/28	22	59.22	4	59.50	58.10	18	16,032	0.11%
2018/09/27	4	59.28	3	59.37	59.80	1	16,022	0.01%
2018/09/26	9	60.23	11.3	60.03	60.20	-2.3	16,059	-0.01%
2018/09/25	14	59.97	24	61.24	61.70	-10	15,996	-0.06%
2018/09/21	28	57.86	12	58.11	58.50	16	15,787	0.10%
2018/09/20	1	59.40	0	0.00	59.50	1	15,577	0.01%
2018/09/18	15	59.55	0	0.00	59.30	15	15,521	0.10%
2018/09/17	7	60.99	12	61.53	61.20	-5	15,653	-0.03%
2018/09/14	15	59.56	5	59.52	59.60	10	15,536	0.06%
2018/09/13	1	56.70	0	0.00	57.50	1	15,487	0.01%
2018/09/12	4	58.00	3	57.50	57.40	1	15,392	0.01%
2018/09/11	7	59.79	4	60.33	60.10	3	15,284	0.02%
2018/09/10	3	58.37	3	58.60	59.40	0	15,273	0.00%
2018/09/07	26	58.36	45	58.37	57.50	-19	15,057	-0.13%
2018/09/06	35	63.99	4	63.75	63.60	31	14,555	0.21%
2018/09/05	1	66.90	0	0.00	66.60	1	14,461	0.01%
2018/09/04	1	67.60	0	0.00	67.60	1	14,515	0.01%
2018/09/03	18	67.51	0	0.00	66.70	18	14,537	0.12%
2018/08/31	5	69.24	11	69.04	69.70	-6	14,532	-0.04%
2018/08/30	2	69.45	0	0.00	69.80	2	14,599	0.01%
2018/08/29	3	70.33	3	70.60	69.90	0	14,638	0.00%
2018/08/28	4	71.30	15	71.67	70.70	-11	14,686	-0.07%
2018/08/27	4	68.25	14	69.31	70.10	-10	14,685	-0.07%
2018/08/24	1	67.70	0	67.50	67.40	1	14,615	0.01%
2018/08/23	12	67.29	0	0.00	67.30	12	14,816	0.08%
2018/08/22	28	67.65	4	67.48	67.40	24	15,016	0.16%
2018/08/21	2	68.05	38	68.36	68.50	-36	14,898	-0.24%
2018/08/20	5	66.74	3	67.33	65.70	2	14,733	0.01%
2018/08/17	3	65.77	2	66.30	65.00	1	14,696	0.01%
2018/08/16	6	64.08	6	66.75	67.30	0	14,730	0.00%
2018/08/15	14	68.15	1	69.40	67.70	13	14,720	0.09%
2018/08/14	11	69.20	12	68.78	70.20	-1	14,828	-0.01%
2018/08/13	29.4	69.79	1	70.20	68.90	28.4	14,780	0.19%
2018/08/10	13	73.51	0	0.00	73.20	13	14,684	0.09%
2018/08/09	3	73.93	7.2	73.96	73.80	-4.2	15,217	-0.03%
2018/08/08	10	74.92	7	74.87	73.70	3	15,904	0.02%
2018/08/07	8	74.28	4	74.35	74.30	4	15,697	0.03%
2018/08/06	24	74.08	2	74.20	73.60	22	15,527	0.14%
2018/08/03	30	76.66	1	76.40	75.80	29	15,434	0.19%
2018/08/02	9	78.34	5	78.60	78.40	4	15,088	0.03%
2018/08/01	2	78.65	0	79.70	79.60	2	15,260	0.01%
2018/07/31	8	78.76	0	79.10	78.60	8	15,524	0.05%
2018/07/30	5	79.88	0	0.00	79.60	5	15,472	0.03%
2018/07/27	1	82.20	4	81.88	81.90	-3	15,429	-0.02%
2018/07/26	2	80.70	4	81.58	81.00	-2	15,483	-0.01%
2018/07/25	4	79.08	11	80.74	80.70	-7	15,438	-0.05%
2018/07/24	10	78.42	2.1	78.52	78.70	7.9	15,313	0.05%
2018/07/23	14	78.64	5	78.94	78.50	9	15,282	0.06%
2018/07/20	28	81.16	9	81.17	80.50	19	15,145	0.13%
2018/07/19	19	81.28	2	81.50	80.20	17	14,995	0.11%
2018/07/18	34	85.69	8	85.48	84.00	26	14,804	0.18%
2018/07/17	6	87.73	6	87.35	88.10	0	14,268	0.00%
2018/07/16	11	87.31	4	86.75	86.00	7	14,503	0.05%
2018/07/13	20	87.60	7	87.93	88.80	13	14,830	0.09%
2018/07/12	2	86.10	10	85.84	86.00	-8	14,930	-0.05%
2018/07/11	5	83.00	0	0.00	83.60	5	14,854	0.03%
2018/07/10	0	0.00	10	82.92	83.90	-10	14,839	-0.07%
2018/07/09	8	80.14	1	82.00	81.00	7	14,834	0.05%
2018/07/06	0	0.00	2	79.40	79.30	-2	14,766	-0.01%
2018/07/05	6	79.55	0	0.00	78.10	6	14,840	0.04%
2018/07/04	1	81.00	20	81.20	80.90	-19	14,867	-0.13%
2018/07/03	1	82.70	1	82.60	81.80	0	14,987	0.00%
2018/07/02	3	82.27	4	82.63	81.00	-1	15,008	-0.01%
2018/06/28	14	82.24	158	82.60	83.00	-144	14,896	-0.97%	大賣/鉅額交易
2018/06/27	161	87.35	2	87.65	87.20	159	14,905	1.07%	大買/鉅額交易
2018/06/26	6	83.33	2	83.30	85.40	4	14,884	0.03%
2018/06/25	21	89.01	0	0.00	86.50	21	14,928	0.14%
2018/06/22	16	91.53	1	92.50	92.50	15	14,980	0.10%
2018/06/21	1	92.70	25	92.31	92.50	-24	15,189	-0.16%
2018/06/20	11	90.44	4.2	90.45	90.40	6.8	15,469	0.04%
2018/06/19	10	91.77	2	90.80	90.60	8	15,738	0.05%
2018/06/15	5	92.16	1	93.00	92.30	4	15,984	0.03%
2018/06/14	5	92.28	5	92.46	93.00	0	16,223	0.00%
2018/06/13	17	94.59	22	94.61	94.00	-5	16,634	-0.03%
2018/06/12	18	97.88	15	97.83	97.60	3	17,044	0.02%
2018/06/11	2	99.80	2	100.25	100.50	0	17,150	0.00%
2018/06/08	5	99.48	0.1	99.80	99.80	4.9	17,589	0.03%
2018/06/07	4	100.08	0	0.00	101.00	4	18,378	0.02%
2018/06/06	19	100.07	5	100.04	100.00	14	18,443	0.08%
2018/06/05	13	101.65	6	101.67	101.00	7	18,596	0.04%
2018/06/04	2	99.75	8	99.30	100.50	-6	18,828	-0.03%
2018/06/01	11	97.79	0	0.00	97.50	11	18,800	0.06%
2018/05/31	9	98.30	14	98.99	99.60	-5	18,818	-0.03%
2018/05/30	17	96.53	13	95.92	96.50	4	18,634	0.02%
2018/05/29	1	99.00	2	98.95	98.90	-1	18,503	-0.01%
2018/05/28	8	99.55	3	99.03	99.30	5	18,719	0.03%
2018/05/25	12	101.33	5	103.10	100.50	7	19,323	0.04%
2018/05/24	0	0.00	6.1	101.58	102.00	-6.1	19,520	-0.03%
2018/05/23	6	100.00	3	98.97	99.30	3	19,558	0.02%
2018/05/22	16	100.41	15	99.80	97.20	1	19,441	0.01%
2018/05/21	3	99.27	0	0.00	99.00	3	19,640	0.02%
2018/05/18	4	99.05	8	99.54	98.90	-4	19,694	-0.02%
2018/05/17	10	104.25	13	104.73	101.50	-3	19,593	-0.02%
2018/05/16	13	99.92	32	101.57	102.50	-19	19,118	-0.10%
2018/05/15	2	94.75	6	95.38	95.50	-4	18,718	-0.02%
2018/05/14	9	95.98	1	95.10	95.30	8	19,002	0.04%
2018/05/11	3	96.10	3	96.37	95.60	0	19,074	0.00%
2018/05/10	2	94.20	0	0.00	93.60	2	18,979	0.01%
2018/05/09	7	93.89	0	0.00	94.40	7	19,083	0.04%
2018/05/08	6	94.12	4	94.03	94.00	2	18,972	0.01%
2018/05/07	2	92.65	2	92.65	92.60	0	18,680	0.00%
2018/05/04	1	92.00	5	91.74	91.70	-4	18,653	-0.02%
2018/05/03	3	90.13	0.1	89.90	89.90	2.9	18,672	0.02%
2018/05/02	4	92.10	7	91.90	91.70	-3	18,748	-0.02%
2018/04/27	1.1	93.55	3	93.50	93.10	-1.9	18,725	-0.01%
2018/04/26	2	93.30	8	92.44	91.80	-6	18,716	-0.03%
2018/04/25	0	0.00	4	90.23	90.80	-4	18,742	-0.02%
2018/04/24	13	89.61	6.1	90.42	90.10	6.9	18,877	0.04%
2018/04/23	3	92.70	0	0.00	93.00	3	19,254	0.02%
2018/04/20	13	94.17	0	0.00	92.70	13	19,486	0.07%
2018/04/19	15	96.83	28	96.34	97.90	-13	19,220	-0.07%
2018/04/18	2	92.80	9	93.41	93.10	-7	18,841	-0.04%
2018/04/17	7	89.69	0	0.00	89.50	7	18,660	0.04%
2018/04/16	4	92.38	2	92.40	92.20	2	18,787	0.01%
2018/04/13	4	94.15	11	94.29	93.40	-7	18,749	-0.04%
2018/04/12	2	92.80	9	92.36	92.50	-7	18,780	-0.04%
2018/04/11	10	92.44	9	94.04	91.20	1	19,053	0.01%
2018/04/10	6	92.15	4	91.13	91.90	2	19,019	0.01%
2018/04/09	2	87.75	19	89.08	88.50	-17	19,053	-0.09%
2018/04/03	1	90.10	0	0.00	90.60	1	18,913	0.01%
2018/04/02	1	92.50	0.2	91.70	91.70	0.8	18,896	0.00%
2018/03/31	1	91.50	3	92.00	92.00	-2	18,981	-0.01%
2018/03/30	3	91.43	1	91.90	91.80	2	19,101	0.01%
2018/03/29	0	0.00	1	92.00	92.30	-1	19,052	-0.01%
2018/03/28	47	92.21	22	91.92	90.70	25	18,971	0.13%
2018/03/27	37	94.77	16	94.88	95.40	21	18,730	0.11%
2018/03/26	32	92.59	22	92.96	92.00	10	18,622	0.05%
2018/03/23	29	91.00	21	90.95	94.50	8	18,478	0.04%
2018/03/22	0	0.00	31	95.41	96.30	-31	18,238	-0.17%
2018/03/21	7	98.14	5	98.34	99.00	2	17,895	0.01%
2018/03/20	1	95.00	5.1	95.47	95.00	-4.1	17,524	-0.02%
2018/03/19	10	97.98	10	97.40	97.00	0	17,250	0.00%
2018/03/16	6	93.52	22	93.13	94.20	-16	16,725	-0.10%
2018/03/15	1	90.90	2	90.75	91.00	-1	16,156	-0.01%
2018/03/14	12	91.60	5	89.64	89.40	7	16,113	0.04%
2018/03/13	47	88.90	27	88.31	89.90	20	15,958	0.13%
2018/03/12	6	84.30	15	84.41	83.00	-9	15,361	-0.06%
2018/03/09	6	83.10	9	83.41	83.30	-3	15,454	-0.02%
2018/03/08	4	81.78	25	82.00	82.00	-21	15,864	-0.13%
2018/03/07	0	0.00	1	80.60	80.00	-1	15,939	-0.01%
2018/03/06	5	79.90	6	80.08	79.60	-1	16,308	-0.01%
2018/03/05	2	78.00	7	79.11	78.40	-5	16,806	-0.03%
2018/03/02	9	77.91	5	78.00	78.40	4	16,955	0.02%
2018/03/01	10	79.29	5	79.86	78.70	5	16,954	0.03%
2018/02/27	5	81.54	7	81.94	80.80	-2	16,838	-0.01%
2018/02/26	4	81.25	9	80.90	81.00	-5	16,145	-0.03%
2018/02/23	6.3	79.63	7	79.39	79.90	-0.7	16,437	0.00%
2018/02/22	0.1	79.30	0	0.00	79.30	0.1	16,460	0.00%
2018/02/21	6	79.57	8	79.71	79.90	-2	16,493	-0.01%
2018/02/12	3.6	75.17	7	75.83	76.00	-3.4	16,049	-0.02%
2018/02/09	3	73.10	12	72.55	73.30	-9	15,942	-0.06%
2018/02/08	6	73.50	1	72.60	72.70	5	15,942	0.03%
2018/02/07	17	75.06	16	76.97	73.60	1	15,895	0.01%
2018/02/06	19	74.59	18	73.21	72.40	1	15,857	0.01%
2018/02/05	6	77.07	3	77.63	77.40	3	15,869	0.02%
2018/02/02	2	80.30	0	0.00	79.60	2	16,005	0.01%
2018/02/01	5	81.20	6	81.17	81.20	-1	16,025	-0.01%
2018/01/31	5	78.02	8	78.61	79.40	-3	16,008	-0.02%
2018/01/30	3	79.10	4	78.80	78.40	-1	16,229	-0.01%
2018/01/29	3	78.80	2	79.30	78.80	1	16,170	0.01%
2018/01/26	0	0.00	1	79.20	79.40	-1	16,229	-0.01%
2018/01/25	5	78.88	1	78.20	78.50	4	16,320	0.02%
2018/01/24	0	0.00	5	80.30	80.50	-5	16,586	-0.03%
2018/01/23	0	0.00	2	81.00	80.20	-2	16,916	-0.01%
2018/01/22	10	80.26	5	80.50	80.50	5	17,064	0.03%
2018/01/19	6	81.10	2	80.70	80.60	4	17,178	0.02%
2018/01/18	8	82.69	4	82.85	82.00	4	17,082	0.02%
2018/01/17	33	82.32	2	83.40	81.00	31	16,966	0.18%
2018/01/16	0	0.00	2	84.45	85.00	-2	16,460	-0.01%
2018/01/15	1	82.60	0	83.00	83.40	1	16,305	0.01%
2018/01/11	0	0.00	2	80.64	80.30	-2	16,696	-0.01%
2018/01/10	3	79.20	3	79.97	78.30	0	17,035	0.00%
2018/01/08	1	84.40	6	83.73	83.50	-5	17,815	-0.03%
2018/01/05	5	83.58	9.1	83.46	83.50	-4.1	18,110	-0.02%
2018/01/04	0	0.00	3	80.61	81.50	-3	17,929	-0.02%
2018/01/03	1	80.40	5	80.14	80.30	-4	18,254	-0.02%
2018/01/02	0	0.00	2	78.50	78.00	-2	18,418	-0.01%