南亞科 (2408)-元大-承德券商分點個股進出

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
63.2
漲跌
▼1.0
漲幅
-1.56%
成交量
7,379張
產業
上市半導體類股
1767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－元大-承德券商分點個股進出

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

元大-承德券商分點個股進出
元大-承德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
2024/06/04	3	63.83	2	63.25	63.20	1	16,538	0.01%
2024/06/03	8	64.44	4	64.33	64.20	4	16,685	0.02%
2024/05/31	5	64.80	2	65.55	64.50	3	16,864	0.02%
2024/05/30	47	65.72	7	65.37	64.80	40	16,820	0.24%
2024/05/29	4.6	66.68	3	66.27	66.00	1.6	16,764	0.01%
2024/05/28	5.1	65.82	37	65.67	66.50	-31.9	16,850	-0.19%
2024/05/27	3	64.23	4	65.30	64.80	-1	16,831	-0.01%
2024/05/24	3	64.43	6	64.42	64.40	-3	17,000	-0.02%
2024/05/23	24	64.62	24	64.31	64.20	0	17,055	0.00%
2024/05/22	1	64.60	1	64.30	64.60	0	17,322	0.00%
2024/05/21	3	63.33	31	63.71	63.50	-28	17,410	-0.16%
2024/05/20	1	63.10	1	63.00	63.30	0	17,471	0.00%
2024/05/17	34.7	62.88	2	62.95	62.80	32.7	17,533	0.19%
2024/05/16	15	64.48	2	64.00	64.00	13	17,405	0.07%
2024/05/15	13.1	64.79	1	64.60	64.60	12.1	17,529	0.07%
2024/05/14	2	64.70	0	0.00	64.80	2	18,106	0.01%
2024/05/13	1	64.50	0.1	64.80	64.40	0.9	18,155	0.01%
2024/05/10	5.1	63.65	3	64.37	64.40	2.1	18,236	0.01%
2024/05/09	16.1	64.87	0	0.00	64.00	16.1	18,117	0.09%
2024/05/08	2	66.45	0	0.00	66.60	2	17,883	0.01%
2024/05/07	13	66.98	44	68.51	66.80	-31	17,914	-0.17%
2024/05/06	4	67.43	7.1	67.90	66.90	-3.1	17,662	-0.02%
2024/05/03	4	65.86	9.5	67.15	65.80	-5.4	17,378	-0.03%
2024/05/02	10.5	66.20	12	66.60	66.60	-1.5	17,305	-0.01%
2024/04/30	19.5	66.73	12	66.27	66.10	7.5	17,441	0.04%
2024/04/29	0	0.00	8.5	67.36	67.50	-8.5	17,653	-0.05%
2024/04/26	15	65.57	12	65.45	65.70	3	17,681	0.02%
2024/04/25	6	65.61	2	66.25	65.60	4	17,603	0.02%
2024/04/24	9	65.10	8	65.53	65.50	1	17,558	0.01%
2024/04/23	7	61.74	4	62.40	62.80	3	17,548	0.02%
2024/04/22	4.1	61.15	0	0.00	61.20	4.1	17,538	0.02%
2024/04/19	23.1	62.29	23	61.80	62.00	0.1	17,518	0.00%
2024/04/18	11	64.35	0	0.00	64.30	11	17,403	0.06%
2024/04/17	12.1	65.33	2	64.50	64.50	10.1	17,751	0.06%
2024/04/16	37.2	65.99	11	65.50	65.50	26.2	17,642	0.15%
2024/04/15	28	70.01	5	70.00	70.00	23	17,334	0.13%
2024/04/12	6	71.25	28.1	71.73	71.80	-22.1	17,232	-0.13%
2024/04/11	1	69.34	36	70.51	70.60	-35	16,845	-0.21%
2024/04/10	5.1	69.90	10	69.97	70.20	-4.9	16,560	-0.03%
2024/04/09	2	68.35	5	68.40	68.40	-3	16,334	-0.02%
2024/04/08	6	68.33	6	68.68	68.10	0	16,321	0.00%
2024/04/03	8	68.08	4	68.15	68.20	4	16,271	0.02%
2024/04/02	36.2	69.31	5	69.80	69.10	31.2	16,456	0.19%
2024/04/01	7	68.69	39.2	69.20	69.40	-32.2	16,546	-0.19%
2024/03/29	15.1	67.60	1	67.80	67.70	14.1	16,468	0.09%
2024/03/28	3.1	68.03	2	68.25	67.60	1.1	16,442	0.01%
2024/03/27	2	68.00	1	68.00	67.90	1	16,791	0.01%
2024/03/26	22	68.88	21	68.98	68.10	1	16,954	0.01%
2024/03/25	8.2	68.07	7	68.17	68.50	1.2	16,725	0.01%
2024/03/22	32	69.79	87.2	70.48	69.60	-55.2	16,622	-0.33%
2024/03/21	92	65.03	123	65.72	67.60	-31	15,466	-0.20%	大賣/
2024/03/20	7	62.34	3	61.50	61.50	4	14,939	0.03%
2024/03/19	3.2	62.57	1	62.30	62.30	2.2	15,179	0.01%
2024/03/18	8.1	62.92	3	62.40	62.40	5.1	15,160	0.03%
2024/03/15	1	63.90	1	63.90	63.90	0	15,090	0.00%
2024/03/14	11	63.82	2	63.75	63.80	9	15,053	0.06%
2024/03/13	58.1	63.66	5	63.26	63.30	53.1	15,008	0.35%
2024/03/12	5	65.64	1	65.70	65.70	4	14,785	0.03%
2024/03/08	9	65.60	3	65.40	65.00	6	14,679	0.04%
2024/03/07	1	66.80	2	66.45	65.70	-1	14,685	-0.01%
2024/03/06	6	65.27	11	65.55	65.10	-5	14,756	-0.03%
2024/03/05	2.1	65.81	5	65.90	65.80	-2.9	15,155	-0.02%
2024/03/04	20	66.40	0	0.00	66.50	20	15,704	0.13%
2024/03/01	4.1	66.82	1	66.30	66.30	3.1	16,281	0.02%
2024/02/29	0	0.00	30	67.70	67.30	-30	16,437	-0.18%
2024/02/27	64	66.78	2	66.40	66.30	62	16,604	0.37%
2024/02/26	4	67.58	2	67.85	67.90	2	16,550	0.01%
2024/02/23	70	68.66	4	68.55	67.70	66	16,648	0.40%
2024/02/22	6	67.35	11	67.73	68.10	-5	16,559	-0.03%
2024/02/21	6	67.50	3	68.17	67.30	3	16,631	0.02%
2024/02/20	2	67.55	4.2	67.72	67.80	-2.2	16,506	-0.01%
2024/02/19	11	65.06	7	66.34	66.60	4	16,388	0.02%
2024/02/16	7	64.91	4	65.55	65.90	3	16,442	0.02%
2024/02/15	17.4	65.81	1	65.00	65.40	16.4	16,233	0.10%
2024/02/02	7.2	68.02	0	0.00	67.60	7.2	15,710	0.05%
2024/02/01	1	68.80	3.4	68.96	69.20	-2.4	15,595	-0.02%
2024/01/30	3	69.77	0	0.00	69.30	3	15,632	0.02%
2024/01/29	0	0.00	0.6	71.00	70.80	-0.6	15,743	0.00%
2024/01/25	0.2	71.73	0	0.00	71.00	0.2	15,800	0.00%
2024/01/24	9	71.49	1	72.00	71.60	8	15,743	0.05%
2024/01/23	5	71.50	35.3	70.08	70.70	-30.3	15,551	-0.19%
2024/01/22	12	68.65	0	0.00	69.30	12	15,291	0.08%
2024/01/19	0.1	69.00	0	0.00	69.30	0.1	15,260	0.00%
2024/01/18	20	68.30	0	0.00	68.20	20	15,318	0.13%
2024/01/17	1	68.00	0.6	69.53	67.80	0.4	15,230	0.00%
2024/01/16	5.4	69.82	0	0.00	69.40	5.4	15,127	0.04%
2024/01/15	0	0.00	11.1	70.33	71.50	-11.1	15,034	-0.07%
2024/01/12	1.6	68.90	0	0.00	68.80	1.6	14,915	0.01%
2024/01/11	13.6	69.83	7	69.20	69.40	6.6	14,862	0.04%
2024/01/10	1	71.00	0	0.00	71.50	1	14,549	0.01%
2024/01/09	1.2	73.63	1.1	73.36	72.60	0.1	14,570	0.00%
2024/01/08	3	73.87	0	0.00	73.10	3	14,541	0.02%
2024/01/05	1	74.50	0	0.00	74.70	1	14,614	0.01%
2024/01/04	0.4	74.13	15	73.83	74.40	-14.6	14,802	-0.10%
2024/01/03	8.4	73.55	0.1	73.60	73.10	8.3	14,861	0.06%
2024/01/02	1.3	76.45	0	0.00	76.50	1.3	14,627	0.01%
2023/12/29	2.3	78.24	2	78.15	78.00	0.3	14,616	0.00%
2023/12/28	13.6	78.72	5	79.34	78.30	8.6	14,536	0.06%
2023/12/27	6.2	78.93	7.4	78.83	79.70	-1.2	14,374	-0.01%
2023/12/26	3	77.93	2	76.75	78.00	1	14,081	0.01%
2023/12/25	0.1	75.60	4	76.00	75.40	-3.9	14,281	-0.03%
2023/12/22	10.4	77.78	12.2	77.35	75.90	-1.8	14,305	-0.01%
2023/12/21	4.3	74.21	9.2	75.10	75.40	-4.9	13,770	-0.04%
2023/12/20	0.1	71.90	0	0.00	71.80	0.1	13,486	0.00%
2023/12/19	0	0.00	0.1	73.70	73.10	-0.1	13,411	0.00%
2023/12/18	4.1	74.40	3	73.57	73.40	1.1	13,450	0.01%
2023/12/15	1.3	74.72	22	74.33	74.50	-20.7	13,379	-0.15%
2023/12/14	17.4	73.46	13	74.55	72.80	4.4	12,831	0.03%
2023/12/13	1	72.70	0	0.00	73.70	1	12,607	0.01%
2023/12/12	0	0.00	1	73.80	72.50	-1	12,936	-0.01%
2023/12/11	1	72.90	4	72.60	72.20	-3	12,912	-0.02%
2023/12/08	0	0.00	32	71.64	72.10	-32	12,959	-0.25%
2023/12/07	6.1	71.20	1	70.60	70.70	5.1	12,868	0.04%
2023/12/06	2.1	73.40	2	73.50	72.00	0.1	12,755	0.00%
2023/12/05	3.2	72.46	1	73.10	73.20	2.2	12,633	0.02%
2023/12/04	3	74.20	1.9	74.47	74.00	1.1	12,581	0.01%
2023/12/01	21.2	73.71	1	74.00	73.70	20.2	12,372	0.16%
2023/11/30	0	0.00	7	74.66	75.00	-7	12,116	-0.06%
2023/11/29	2	73.10	5.2	74.06	74.20	-3.2	11,568	-0.03%
2023/11/28	32	72.99	56.6	72.41	73.50	-24.6	11,080	-0.22%
2023/11/27	2	69.10	2	69.90	70.10	0	10,413	0.00%
2023/11/24	1.1	69.56	6	69.92	70.80	-4.9	10,125	-0.05%
2023/11/21	1	70.60	22.1	70.59	70.60	-21.1	9,356	-0.23%
2023/11/20	3	70.33	46	70.01	70.00	-43	9,141	-0.47%
2023/11/15	32.1	68.58	2	68.80	67.60	30.1	8,836	0.34%
2023/11/14	0	0.00	1	66.20	66.10	-1	8,635	-0.01%
2023/11/13	2.1	63.22	1	63.50	63.60	1.1	8,651	0.01%
2023/11/08	0.7	65.80	1	65.70	65.40	-0.3	8,677	0.00%
2023/11/07	1	66.40	0	0.00	65.90	1	8,693	0.01%
2023/11/06	13.1	64.91	10	64.85	65.40	3.1	8,664	0.04%
2023/11/03	0	0.00	2	66.10	66.10	-2	8,452	-0.02%
2023/11/02	41	65.39	2	65.60	65.60	39	8,451	0.46%
2023/11/01	0	0.00	1	65.00	64.50	-1	8,360	-0.01%
2023/10/31	1	66.00	0	0.00	64.70	1	8,416	0.01%
2023/10/27	2	64.90	0	0.00	64.80	2	8,531	0.02%
2023/10/17	0	0.00	41	71.32	70.90	-41	8,886	-0.46%
2023/10/16	2	70.50	2	69.80	70.60	0	8,898	0.00%
2023/10/13	3	70.50	1	71.30	70.80	2	8,919	0.02%
2023/10/12	1	70.80	1	71.00	71.00	0	8,808	0.00%
2023/10/11	1	70.50	2	70.40	70.70	-1	8,569	-0.01%
2023/10/06	60	69.47	0	0.00	69.20	60	8,525	0.70%
2023/10/04	1	67.70	7	68.06	67.70	-6	8,613	-0.07%
2023/10/03	0	0.00	1	70.20	68.10	-1	8,654	-0.01%
2023/10/02	0.1	67.70	0	0.00	67.60	0.1	8,587	0.00%
2023/09/28	4	66.45	1.1	66.97	65.60	3	8,542	0.03%
2023/09/26	0	0.00	1	70.80	70.30	-1	8,255	-0.01%
2023/09/22	21	71.92	20	72.20	72.00	1	8,461	0.01%
2023/09/21	1	72.60	2.3	72.27	72.80	-1.3	8,584	-0.01%
2023/09/20	1	70.70	1	71.00	70.70	0	8,534	0.00%
2023/09/19	1	73.20	0	0.00	71.70	1	8,729	0.01%
2023/09/18	4.1	73.98	6	72.87	72.30	-2	8,931	-0.02%
2023/09/15	3.1	72.09	5	72.60	72.40	-1.9	9,068	-0.02%
2023/09/14	1	70.00	20	69.50	70.00	-19	8,745	-0.22%
2023/09/13	1	67.90	1.5	68.10	68.40	-0.5	8,704	-0.01%
2023/09/07	1	69.00	4	68.50	67.20	-3	9,409	-0.03%
2023/09/06	0	0.00	1	68.10	68.00	-1	9,453	-0.01%
2023/09/04	20	67.45	0	0.00	67.60	20	9,556	0.21%
2023/08/31	0.3	67.70	1	67.00	66.60	-0.7	9,428	-0.01%
2023/08/23	0	63.20	0	0.00	63.50	0	10,157	0.00%
2023/08/22	1	63.80	0.1	63.90	63.50	0.9	10,395	0.01%
2023/08/18	4	64.80	0	0.00	64.60	4	11,063	0.04%
2023/08/17	2	65.00	1	64.90	65.60	1	11,119	0.01%
2023/08/16	1	63.50	0	0.00	63.70	1	11,260	0.01%
2023/08/15	2	65.10	1	64.60	64.60	1	11,326	0.01%
2023/08/14	2.2	65.44	2	64.90	64.90	0.2	11,543	0.00%
2023/08/10	1.2	67.40	0	0.00	67.10	1.2	11,789	0.01%
2023/08/08	1.1	69.29	0	0.00	68.50	1.1	11,788	0.01%
2023/08/04	1	69.30	0	0.00	69.90	1	11,794	0.01%
2023/08/02	3	69.33	0	0.00	69.10	3	11,778	0.03%
2023/08/01	2	71.75	0	0.00	71.00	2	11,775	0.02%
2023/07/31	21.2	73.13	0	0.00	72.30	21.2	11,778	0.18%
2023/07/28	0	0.00	69	74.88	74.80	-69	11,713	-0.59%
2023/07/27	0	0.00	4	70.38	71.40	-4	11,480	-0.03%
2023/07/25	2	68.70	1	68.20	68.20	1	11,414	0.01%
2023/07/20	10	69.80	10	70.60	70.30	0	11,408	0.00%
2023/07/19	0	0.00	25	71.22	70.40	-25	11,461	-0.22%
2023/07/18	41.1	70.15	1.1	70.26	69.50	40	11,413	0.35%
2023/07/17	29	71.60	0	0.00	71.70	29	11,465	0.25%
2023/07/14	0	0.00	20	71.70	71.70	-20	11,512	-0.17%
2023/07/13	20	70.80	0.1	71.67	70.90	19.9	11,526	0.17%
2023/07/12	0	0.00	1	68.80	70.10	-1	11,523	-0.01%
2023/07/11	1	70.00	1	70.10	69.90	0	11,521	0.00%
2023/07/07	2.2	68.87	0	0.00	69.10	2.2	12,084	0.02%
2023/07/04	0	70.20	0	70.50	70.40	0	12,939	0.00%
2023/06/30	5	70.54	2	70.70	70.80	3	13,756	0.02%
2023/06/29	0	0.00	2	72.40	72.20	-2	13,957	-0.01%
2023/06/28	0.1	70.00	1	70.30	69.50	-0.9	13,915	-0.01%
2023/06/27	1	71.50	68	71.60	70.80	-67	13,928	-0.48%
2023/06/21	3	74.27	0	0.00	74.60	3	13,909	0.02%
2023/06/19	0	0.00	9	78.60	78.00	-9	13,645	-0.07%
2023/06/16	0	0.00	1.1	76.53	78.50	-1.1	13,584	-0.01%
2023/06/15	1	74.90	7	74.63	75.30	-6	13,317	-0.05%
2023/06/14	7	76.61	5	76.18	76.20	2	13,331	0.02%
2023/06/13	2	73.75	1.2	74.86	74.80	0.8	13,089	0.01%
2023/06/12	0	0.00	3	73.07	72.90	-3	12,895	-0.02%
2023/06/09	1	71.00	1	71.20	71.30	0	12,835	0.00%
2023/06/08	0.1	70.76	0	0.00	70.20	0.1	12,837	0.00%
2023/06/07	4.1	71.77	1.1	71.78	71.90	3	12,807	0.02%
2023/06/01	1.1	72.21	1	71.30	71.40	0.1	12,992	0.00%
2023/05/31	0	0.00	2	72.90	73.50	-2	12,867	-0.02%
2023/05/30	1	70.61	3	71.40	71.90	-2	12,652	-0.02%
2023/05/29	6	70.98	6	71.23	71.20	0	12,614	0.00%
2023/05/26	4	71.93	3	71.57	71.90	1	12,517	0.01%
2023/05/25	0	0.00	6	71.40	72.40	-6	12,261	-0.05%
2023/05/24	1	69.90	0.4	70.00	69.90	0.6	11,824	0.00%
2023/05/23	2.1	69.39	2	69.70	69.90	0.1	11,637	0.00%
2023/05/22	0	69.80	4.1	70.00	70.10	-4.1	11,504	-0.04%
2023/05/19	1	69.70	1	69.10	69.90	0	11,249	0.00%
2023/05/18	21	69.70	26	69.43	69.30	-5	11,183	-0.04%
2023/05/17	0	0.00	2	67.60	68.00	-2	10,951	-0.02%
2023/05/15	1	64.10	0	0.00	63.90	1	10,610	0.01%
2023/05/12	1	63.00	0	0.00	63.80	1	10,608	0.01%
2023/05/11	0.1	63.90	0	0.00	63.30	0.1	10,652	0.00%
2023/05/09	0	0.00	1	64.70	64.70	-1	10,660	-0.01%
2023/05/05	0	0.00	2	67.00	66.70	-2	10,645	-0.02%
2023/05/03	0	0.00	4	66.30	67.10	-4	10,701	-0.04%
2023/05/02	0.3	67.57	0	0.00	66.70	0.3	10,809	0.00%
2023/04/28	0.2	67.50	2.4	67.53	67.80	-2.2	11,092	-0.02%
2023/04/25	0	0.00	0.1	65.70	63.50	-0.1	10,897	0.00%
2023/04/21	3	65.27	0	0.00	64.50	3	10,840	0.03%
2023/04/20	1	65.70	0	0.00	65.50	1	10,849	0.01%
2023/04/18	0	0.00	1	67.30	67.30	-1	10,914	-0.01%
2023/04/17	1.1	68.08	1	68.20	68.00	0.1	11,094	0.00%
2023/04/14	0	0.00	3.5	67.61	67.60	-3.5	11,065	-0.03%
2023/04/13	0.3	67.53	1	67.70	67.50	-0.7	11,035	-0.01%
2023/04/12	2.3	69.53	8	68.61	69.10	-5.7	10,786	-0.05%
2023/04/11	16	68.71	10	68.44	68.20	6	10,277	0.06%
2023/04/10	2	66.60	0	0.00	66.70	2	9,887	0.02%
2023/04/07	2	67.90	9	68.49	68.60	-7	9,551	-0.07%
2023/04/06	1	64.85	0	0.00	66.40	1	9,152	0.01%
2023/03/31	41.1	66.79	44	66.12	66.50	-2.9	8,839	-0.03%
2023/03/30	0	0.00	7.4	65.15	63.90	-7.4	8,287	-0.09%
2023/03/29	2	61.55	16	61.46	61.00	-14	7,940	-0.18%
2023/03/28	0	0.00	1	63.00	62.50	-1	7,909	-0.01%
2023/03/27	20	63.18	1	63.40	63.20	19	7,836	0.24%
2023/03/24	5	62.46	12	63.40	63.30	-7	7,789	-0.09%
2023/03/23	0	0.00	1.5	60.27	59.80	-1.5	7,417	-0.02%
2023/03/21	2	58.85	1	58.60	58.60	1	7,446	0.01%
2023/03/20	0	0.00	15	59.01	59.20	-15	7,469	-0.20%
2023/03/17	1	59.30	0	0.00	59.30	1	7,553	0.01%
2023/03/13	14	58.80	12	58.53	58.50	2	7,760	0.03%
2023/03/09	2	60.85	1.1	59.15	59.10	1	8,062	0.01%
2023/03/08	1	60.70	0.5	60.00	61.00	0.5	8,128	0.01%
2023/03/07	1	58.50	0.1	58.80	58.50	0.9	8,121	0.01%
2023/03/03	10	58.00	0	57.70	57.90	10	8,220	0.12%
2023/03/02	0	0.00	7	57.40	57.30	-7	8,249	-0.08%
2023/03/01	0	0.00	1	57.60	57.30	-1	8,250	-0.01%
2023/02/24	1	59.70	0	0.00	58.40	1	8,296	0.01%
2023/02/23	0.1	59.00	1	59.50	59.50	-1	8,398	-0.01%
2023/02/22	2	58.75	0	0.00	58.70	2	8,649	0.02%
2023/02/21	1	60.10	4	60.10	60.40	-3	8,811	-0.03%
2023/02/20	0.1	60.10	0	0.00	60.00	0.1	8,908	0.00%
2023/02/16	0	0.00	2	59.90	59.70	-2	9,137	-0.02%
2023/02/14	1	58.40	2	58.30	58.40	-1	9,351	-0.01%
2023/02/10	2	57.85	1	58.50	58.30	1	9,554	0.01%
2023/02/09	0	58.00	0.8	58.00	58.00	-0.8	9,686	-0.01%
2023/02/08	2	58.50	0	0.00	58.40	2	9,703	0.02%
2023/02/06	5	58.50	0	0.00	58.10	5	9,798	0.05%
2023/02/02	0	0.00	4	60.00	59.90	-4	9,835	-0.04%
2023/02/01	1	58.20	0	0.00	58.20	1	9,842	0.01%
2023/01/31	4	58.20	1	57.80	57.80	3	9,858	0.03%
2023/01/30	33	60.34	59.2	60.28	60.30	-26.2	9,772	-0.27%
2023/01/16	0	0.00	13	57.23	57.50	-13	9,732	-0.13%
2023/01/13	0	0.00	1	56.30	56.00	-1	9,885	-0.01%
2023/01/12	1	56.70	0	0.00	56.20	1	10,227	0.01%
2023/01/11	0	0.00	7	56.74	57.00	-7	10,492	-0.07%
2023/01/10	0	0.00	4.1	56.84	56.50	-4.1	10,614	-0.04%
2023/01/09	0	0.00	12	55.73	56.70	-12	10,734	-0.11%
2023/01/06	0.1	54.10	3.2	54.85	55.00	-3.1	11,045	-0.03%
2023/01/05	0.2	55.00	17.2	55.00	54.90	-17.1	11,150	-0.15%
2023/01/03	0.1	52.29	0	0.00	53.00	0.1	11,448	0.00%
2022/12/29	0.3	51.07	0	0.00	51.80	0.3	11,613	0.00%
2022/12/28	6	51.30	0	0.00	51.30	6	11,959	0.05%
2022/12/27	0.1	52.04	0.1	52.30	51.90	0.1	12,174	0.00%
2022/12/23	0	50.80	7	50.90	51.40	-7	12,550	-0.06%
2022/12/22	10	51.70	1	51.70	51.70	9	12,618	0.07%
2022/12/21	2	51.80	1	51.90	51.50	1	12,675	0.01%
2022/12/20	2.2	52.85	1	53.20	52.00	1.2	12,632	0.01%
2022/12/19	2	53.80	0	0.00	53.70	2	12,685	0.02%
2022/12/16	14	54.60	0.1	54.90	54.50	13.9	12,705	0.11%
2022/12/15	0	56.00	1	55.80	55.90	-1	12,692	-0.01%
2022/12/14	0.1	55.50	0	0.00	55.50	0.1	12,755	0.00%
2022/12/13	1	55.00	1	55.00	54.80	0	12,848	0.00%
2022/12/12	2.1	54.81	0	0.00	54.80	2.1	12,909	0.02%
2022/12/09	2	53.70	0	0.00	53.70	2	13,049	0.02%
2022/12/08	11.2	54.31	0	0.00	54.00	11.2	13,003	0.09%
2022/12/07	1	53.61	0	0.00	53.50	1	13,037	0.01%
2022/12/06	9.2	54.46	0	0.00	54.30	9.2	12,971	0.07%
2022/12/05	1	56.30	0.2	56.70	56.20	0.8	12,790	0.01%
2022/12/02	2	56.20	0	0.00	56.10	2	12,759	0.02%
2022/12/01	0	0.00	2	58.30	57.50	-2	12,598	-0.02%
2022/11/30	1	56.40	2	56.50	56.80	-1	12,465	-0.01%
2022/11/29	9	57.00	2	57.10	57.20	7	12,256	0.06%
2022/11/24	1	59.90	0	0.00	59.90	1	11,927	0.01%
2022/11/23	0	0.00	4	59.95	59.80	-4	11,862	-0.03%
2022/11/22	1	58.90	3	59.00	59.20	-2	11,790	-0.02%
2022/11/21	1	58.70	0	59.60	58.40	1	11,699	0.01%
2022/11/18	3	61.27	10	60.64	60.70	-7	11,515	-0.06%
2022/11/17	0.1	58.90	0	0.00	58.90	0.1	11,262	0.00%
2022/11/16	0	0.00	2	60.00	60.10	-2	11,043	-0.02%
2022/11/15	0	59.30	1	59.70	59.70	-1	10,935	-0.01%
2022/11/14	0	0.00	3	60.07	59.90	-3	10,840	-0.03%
2022/11/11	0	0.00	6	59.63	59.80	-6	10,735	-0.06%
2022/11/10	0	0.00	0.1	57.60	58.00	-0.1	10,519	0.00%
2022/11/09	1	57.70	74	57.88	58.10	-73	10,463	-0.70%
2022/11/08	1	56.80	0	0.00	57.10	1	10,372	0.01%
2022/11/03	0	0.00	6	55.00	56.00	-6	10,076	-0.06%
2022/10/28	1	53.80	3	53.00	53.10	-2	9,982	-0.02%
2022/10/27	7	55.21	2	55.00	55.00	5	9,909	0.05%
2022/10/26	0	0.00	1	54.80	54.50	-1	9,927	-0.01%
2022/10/25	1	55.00	5	54.14	54.10	-4	9,873	-0.04%
2022/10/24	3.1	56.41	0	0.00	55.60	3.1	9,777	0.03%
2022/10/21	2	56.00	1.1	56.14	55.70	0.9	9,588	0.01%
2022/10/20	2	54.40	3	54.90	55.70	-1	9,364	-0.01%
2022/10/19	6	54.63	1	53.60	53.80	5	9,033	0.06%
2022/10/18	12	55.10	21	55.60	55.80	-9	8,832	-0.10%
2022/10/17	5	55.38	6	55.83	56.20	-1	8,778	-0.01%
2022/10/14	0	0.00	7.7	54.83	55.20	-7.7	8,617	-0.09%
2022/10/13	4.1	52.03	13	52.01	51.40	-8.9	8,335	-0.11%
2022/10/12	0.1	52.60	48.5	52.06	52.70	-48.4	8,264	-0.59%
2022/10/11	1	49.00	0	0.00	49.75	1	8,133	0.01%
2022/10/06	0	50.30	0	0.00	50.20	0	8,135	0.00%
2022/10/05	12	50.58	0	50.50	51.40	12	8,133	0.15%
2022/10/04	0	49.25	3	49.82	49.95	-3	7,909	-0.04%
2022/10/03	1	47.00	1	47.60	47.55	0	7,827	0.00%
2022/09/30	12.1	48.28	29	48.02	48.95	-16.9	7,875	-0.21%
2022/09/29	0	47.15	0	0.00	47.15	0	7,887	0.00%
2022/09/26	13.2	45.78	5	45.55	45.65	8.2	8,021	0.10%
2022/09/23	0	47.80	0	47.80	47.60	0	8,183	0.00%
2022/09/22	1	46.50	0	0.00	46.80	1	8,624	0.01%
2022/09/21	0	47.39	0	0.00	47.15	0	8,703	0.00%
2022/09/20	20.1	47.75	0	0.00	47.65	20.1	8,687	0.23%
2022/09/19	1.1	48.46	0	0.00	48.60	1.1	8,575	0.01%
2022/09/16	10	49.52	0	0.00	49.10	10	8,503	0.12%
2022/09/15	1	50.71	0	0.00	50.40	1	8,348	0.01%
2022/09/14	0.1	50.95	0	0.00	50.70	0.1	8,371	0.00%
2022/09/13	2.1	52.49	1	52.20	52.40	1.1	8,316	0.01%
2022/09/12	0.1	52.10	0	0.00	52.30	0.1	8,331	0.00%
2022/09/08	3	50.63	1	51.10	51.10	2	8,389	0.02%
2022/09/06	5	51.00	1	51.20	51.20	4	8,481	0.05%
2022/09/05	4.1	51.19	0	0.00	51.10	4.1	8,515	0.05%
2022/09/02	2	52.70	0	0.00	52.10	2	8,675	0.02%
2022/08/30	2	52.30	0	0.00	52.70	2	8,656	0.02%
2022/08/29	0	52.80	0.1	52.60	52.50	-0.1	8,668	0.00%
2022/08/26	14	53.94	1	53.50	53.50	13	8,694	0.15%
2022/08/25	0	0.00	2	53.20	53.60	-2	8,676	-0.02%
2022/08/24	1	52.90	0	0.00	52.60	1	8,725	0.01%
2022/08/22	0	0.00	1	54.10	53.90	-1	8,938	-0.01%
2022/08/19	42	54.20	2	54.20	54.30	40	9,026	0.44%
2022/08/18	0	53.95	0	0.00	53.60	0	9,061	0.00%
2022/08/15	21	53.71	1	54.00	53.80	20	9,102	0.22%
2022/08/12	7	54.09	2	53.90	54.10	5	9,083	0.06%
2022/08/11	0	0.00	1	53.00	53.00	-1	9,076	-0.01%
2022/08/10	2	52.10	0	0.00	51.60	2	9,107	0.02%
2022/08/05	0	0.00	3	53.27	53.20	-3	9,286	-0.03%
2022/07/29	1	52.50	1	52.30	52.30	0	9,232	0.00%
2022/07/26	0	0.00	2	52.70	52.50	-2	9,398	-0.02%
2022/07/22	30	53.37	0	0.00	53.70	30	9,419	0.32%
2022/07/21	0	0.00	10	54.00	54.30	-10	9,328	-0.11%
2022/07/20	13	53.47	0	0.00	53.40	13	9,332	0.14%
2022/07/18	0	0.00	1	53.70	54.20	-1	9,209	-0.01%
2022/07/12	3	47.63	2	47.63	47.35	1	8,762	0.01%
2022/07/11	1	48.85	33	48.95	49.00	-32	8,699	-0.37%
2022/07/08	32	50.25	1	49.65	49.65	31	8,838	0.35%
2022/07/07	0	0.00	2	50.35	50.50	-2	8,699	-0.02%
2022/07/05	2	48.00	0	49.10	49.40	2	8,597	0.02%
2022/07/04	0.2	48.45	0	0.00	49.15	0.2	8,559	0.00%
2022/07/01	1	48.60	1	48.80	48.30	0	8,567	0.00%
2022/06/30	12.1	49.23	0	0.00	49.40	12.1	8,490	0.14%
2022/06/29	8	57.56	0	0.00	57.10	8	8,100	0.10%
2022/06/28	1	58.70	0	0.00	58.90	1	8,053	0.01%
2022/06/23	0	0.00	5	58.30	58.30	-5	8,157	-0.06%
2022/06/22	1.1	58.67	40.1	58.10	58.10	-39.1	8,481	-0.46%
2022/06/20	8	59.51	0	0.00	59.50	8	8,978	0.09%
2022/06/17	1	60.00	1	60.10	60.10	0	9,071	0.00%
2022/06/16	2	60.90	0.1	62.50	60.40	1.9	9,037	0.02%
2022/06/15	4	61.50	0	0.00	61.20	4	9,029	0.04%
2022/06/13	5	61.96	3	61.90	62.20	2	9,249	0.02%
2022/06/09	1	65.70	0	0.00	65.70	1	9,270	0.01%
2022/06/06	2	65.85	2.2	66.48	66.80	-0.2	9,489	0.00%
2022/05/30	1	65.70	5.2	65.49	65.80	-4.2	9,947	-0.04%
2022/05/27	1	63.60	0	0.00	63.90	1	9,937	0.01%
2022/05/26	2	64.20	0	0.00	63.50	2	9,990	0.02%
2022/05/24	6.1	65.11	1	66.10	64.30	5.1	10,158	0.05%
2022/05/20	0	0.00	0.1	67.00	66.80	-0.1	10,280	0.00%
2022/05/19	0.1	66.00	0	0.00	66.90	0.1	10,442	0.00%
2022/05/18	3.1	67.60	0	0.00	67.20	3.1	10,704	0.03%
2022/05/17	1	67.00	0	0.00	67.00	1	11,201	0.01%
2022/05/16	0	0.00	0.1	66.80	66.90	-0.1	11,396	0.00%
2022/05/13	1	65.00	1	65.30	65.50	0	11,314	0.00%
2022/05/11	1	64.70	1.1	65.04	65.20	-0.1	11,594	0.00%
2022/05/09	0	0.00	0.1	65.70	65.10	-0.1	11,659	0.00%
2022/05/05	0	0.00	3	67.40	67.00	-3	11,942	-0.03%
2022/04/29	0.1	65.40	1.3	65.45	65.60	-1.3	11,874	-0.01%
2022/04/27	5	62.42	1	62.80	63.20	4	11,955	0.03%
2022/04/25	1	64.30	0.2	64.00	64.30	0.8	11,900	0.01%
2022/04/21	2	65.50	1	66.90	66.90	1	11,799	0.01%
2022/04/20	0	0.00	1	64.90	65.30	-1	11,771	-0.01%
2022/04/19	1.6	64.25	1	64.60	64.40	0.6	11,725	0.01%
2022/04/18	1	64.10	4	63.95	63.80	-3	11,730	-0.03%
2022/04/14	8	64.46	1	64.30	64.10	7	11,775	0.06%
2022/04/13	2	66.75	2	66.45	66.70	0	11,644	0.00%
2022/04/12	2	65.40	1	65.40	65.50	1	11,716	0.01%
2022/04/11	3	66.13	0	0.00	66.80	3	11,656	0.03%
2022/04/06	10.1	66.66	0	0.00	66.60	10.1	11,677	0.09%
2022/04/01	1	68.00	0	0.00	69.20	1	11,474	0.01%
2022/03/31	4.1	69.72	0	0.00	69.20	4.1	11,373	0.04%
2022/03/30	3	69.40	0	0.00	69.30	3	11,324	0.03%
2022/03/29	4.1	68.98	2	69.30	69.00	2.1	11,401	0.02%
2022/03/28	2	69.05	5	69.40	69.80	-3	11,703	-0.03%
2022/03/25	13	69.01	2	70.45	68.90	11	11,833	0.09%
2022/03/24	30.2	70.76	2	70.90	71.30	28.2	11,633	0.24%
2022/03/23	1	73.33	0	0.00	73.70	1	11,227	0.01%
2022/03/21	0	0.00	1.1	74.55	74.90	-1.1	11,088	-0.01%
2022/03/18	1	74.40	20	74.50	74.80	-19	11,147	-0.17%
2022/03/17	20	73.80	5	73.58	74.20	15	11,151	0.13%
2022/03/16	11.2	71.53	3	71.17	70.90	8.2	11,085	0.07%
2022/03/15	23.1	74.13	10	73.00	73.00	13.1	10,921	0.12%
2022/03/11	2.1	74.99	0	0.00	75.60	2.1	10,971	0.02%
2022/03/08	2.2	76.87	2	76.30	74.70	0.2	12,369	0.00%
2022/03/07	4.2	76.67	0	0.00	76.90	4.2	12,479	0.03%
2022/03/04	5	82.20	10	81.60	81.60	-5	12,687	-0.04%
2022/03/03	1	82.40	78.6	82.40	82.60	-77.6	12,750	-0.61%
2022/03/02	2	79.80	0	0.00	79.70	2	12,753	0.02%
2022/03/01	1	79.80	0	0.00	79.90	1	12,792	0.01%
2022/02/25	1	78.10	0	0.00	77.10	1	12,808	0.01%
2022/02/24	1.1	76.11	1	76.30	76.30	0.1	13,186	0.00%
2022/02/23	2	78.90	0	0.00	79.00	2	13,782	0.01%
2022/02/22	1.1	79.07	7	78.83	78.70	-5.9	13,846	-0.04%
2022/02/21	12	80.84	1	81.80	80.40	11	13,791	0.08%
2022/02/18	2.4	83.52	15	83.48	83.50	-12.6	13,757	-0.09%
2022/02/17	11.7	82.12	23	83.29	82.70	-11.4	13,560	-0.08%
2022/02/16	3	80.07	5	80.38	80.50	-2	13,157	-0.02%
2022/02/15	0	0.00	3	79.40	78.80	-3	12,947	-0.02%
2022/02/14	0.7	78.26	0	0.00	78.70	0.7	12,952	0.01%
2022/02/11	0	0.00	4	79.28	79.00	-4	13,023	-0.03%
2022/02/10	1	78.90	5	78.86	79.00	-4	13,004	-0.03%
2022/02/09	16	78.36	45	78.49	78.50	-29	13,050	-0.22%
2022/02/08	2	77.40	1	76.90	77.40	1	13,067	0.01%
2022/02/07	1	75.90	6	75.93	76.40	-5	13,149	-0.04%
2022/01/26	0	0.00	1	72.20	72.00	-1	13,115	-0.01%
2022/01/25	2	72.30	12	72.84	72.00	-10	13,324	-0.08%
2022/01/21	8	72.45	0	0.00	72.30	8	13,394	0.06%
2022/01/20	3	75.00	0	0.00	75.10	3	13,388	0.02%
2022/01/18	0	0.00	2	75.85	75.10	-2	13,634	-0.01%
2022/01/17	3	74.07	3	74.23	74.40	0	13,652	0.00%
2022/01/14	1	74.60	1	74.90	74.30	0	13,716	0.00%
2022/01/12	1	74.80	0.1	74.45	74.40	0.9	13,660	0.01%
2022/01/11	0	0.00	1	73.40	73.50	-1	13,650	-0.01%
2022/01/10	0	0.00	0	74.20	74.90	0	13,727	0.00%
2022/01/06	3	74.10	0	0.00	73.80	3	13,995	0.02%
2022/01/05	1	76.60	1	75.90	75.90	0	14,067	0.00%
2022/01/04	1	76.60	0.1	76.70	77.20	1	14,085	0.01%
2022/01/03	3	76.83	3	77.13	76.20	0	14,124	0.00%
2021/12/30	81	78.20	17	78.11	78.10	64	14,152	0.45%
2021/12/28	0.1	76.50	4.1	76.73	76.70	-4	14,486	-0.03%
2021/12/27	0.8	76.10	1	76.50	76.60	-0.3	14,579	0.00%
2021/12/24	22.2	75.94	1	75.90	75.70	21.2	14,725	0.14%
2021/12/23	6.1	76.32	6	75.93	75.90	0.1	15,123	0.00%
2021/12/22	41	78.51	29	77.91	76.50	12	15,403	0.08%
2021/12/21	8.3	77.47	4.1	77.65	76.80	4.2	15,245	0.03%
2021/12/20	6	76.65	6.1	76.41	75.90	-0.1	15,025	0.00%
2021/12/17	0.1	75.50	1	75.40	75.70	-0.9	14,877	-0.01%
2021/12/16	13	75.62	11	76.14	76.00	2	14,944	0.01%
2021/12/15	0	0.00	1	76.00	76.00	-1	14,956	-0.01%
2021/12/14	3	74.93	2	75.70	74.80	1	15,006	0.01%
2021/12/13	2	77.80	0	0.00	76.60	2	14,963	0.01%
2021/12/10	0	0.00	2	78.00	77.80	-2	15,132	-0.01%
2021/12/09	0	0.00	8.1	77.64	77.50	-8.1	15,118	-0.05%
2021/12/08	12	78.08	2	77.30	76.90	10	15,080	0.07%
2021/12/07	8	77.69	1	77.10	77.50	7	14,987	0.05%
2021/12/06	28	77.57	13	77.49	77.50	15	14,955	0.10%
2021/12/03	7	77.96	6	78.90	78.80	1	14,926	0.01%
2021/12/02	47	78.99	47.1	79.28	79.80	-0.1	14,545	0.00%
2021/12/01	0	0.00	9	75.98	76.00	-9	13,754	-0.07%
2021/11/30	1	75.60	14	75.69	74.20	-13	13,587	-0.10%
2021/11/29	2	71.15	2	73.15	73.30	0	13,246	0.00%
2021/11/26	2	74.25	5	74.06	73.50	-3	13,296	-0.02%
2021/11/25	1	74.90	1	74.50	74.40	0	13,187	0.00%
2021/11/24	2	74.95	20	75.99	75.40	-18	13,138	-0.14%
2021/11/23	24	75.65	73.1	75.48	75.70	-49.1	13,139	-0.37%
2021/11/22	26	75.12	21.1	74.56	75.40	5	12,838	0.04%
2021/11/19	8.1	70.33	6	69.63	69.60	2.1	12,097	0.02%
2021/11/18	1	71.10	1	71.40	71.60	0	12,059	0.00%
2021/11/17	5	71.18	22.1	71.26	71.00	-17.1	12,046	-0.14%
2021/11/16	1	70.00	7.1	70.29	70.80	-6.1	12,080	-0.05%
2021/11/15	52	70.29	17	70.24	70.30	35	12,217	0.29%
2021/11/12	22	68.82	0	0.00	68.70	22	12,256	0.18%
2021/11/11	3	68.80	1	68.90	68.00	2	12,517	0.02%
2021/11/10	14.1	68.84	4	69.58	69.90	10.1	12,744	0.08%
2021/11/09	0	0.00	12	68.55	68.70	-12	12,955	-0.09%
2021/11/08	2	67.30	5	67.06	67.60	-3	13,118	-0.02%
2021/11/05	8	66.08	1	67.20	65.70	7	13,668	0.05%
2021/11/04	7	67.76	2	67.60	66.70	5	13,805	0.04%
2021/11/03	5	68.66	7	68.30	68.60	-2	13,729	-0.01%
2021/11/02	4	68.18	2	67.55	66.50	2	13,653	0.01%
2021/11/01	0	0.00	1	66.80	67.00	-1	13,621	-0.01%
2021/10/29	1	67.00	1	67.00	66.50	0	13,787	0.00%
2021/10/28	1	65.90	5	65.44	66.50	-4	13,799	-0.03%
2021/10/27	0	0.00	5	65.56	66.20	-5	13,851	-0.04%
2021/10/26	2	63.70	2	63.80	63.70	0	13,765	0.00%
2021/10/18	1	62.70	1	64.00	62.70	0	14,627	0.00%
2021/10/15	0	0.00	31	63.75	63.70	-31	15,092	-0.21%
2021/10/14	0	0.00	13	61.08	62.30	-13	15,126	-0.09%
2021/10/13	3	59.87	2	60.20	59.40	1	15,201	0.01%
2021/10/12	5	60.82	9	61.00	61.00	-4	15,328	-0.03%
2021/10/08	1	61.60	1	63.00	61.60	0	15,434	0.00%
2021/10/07	2	61.65	2	61.65	61.60	0	15,727	0.00%
2021/10/06	29	62.33	1	62.10	61.40	28	16,326	0.17%
2021/10/05	1	63.50	0	0.00	64.60	1	16,722	0.01%
2021/10/04	5	64.30	8	64.60	64.90	-3	16,830	-0.02%
2021/10/01	3	65.20	3	65.10	64.30	0	16,962	0.00%
2021/09/30	7	67.23	9	67.56	65.90	-2	17,021	-0.01%
2021/09/29	4	65.28	4	65.98	67.20	0	16,775	0.00%
2021/09/28	3	65.90	6	66.37	66.30	-3	16,631	-0.02%
2021/09/27	2	64.50	2	64.30	64.60	0	16,644	0.00%
2021/09/24	2	64.70	1	64.80	64.90	1	16,907	0.01%
2021/09/23	4	64.45	7	64.21	64.40	-3	17,098	-0.02%
2021/09/22	1	62.60	4	62.80	63.00	-3	17,247	-0.02%
2021/09/17	2	64.55	2	64.65	64.90	0	17,496	0.00%
2021/09/16	4	64.05	1	64.40	64.60	3	17,933	0.02%
2021/09/15	1	64.90	0	0.00	64.00	1	18,073	0.01%
2021/09/14	1	66.10	1	66.30	66.20	0	18,197	0.00%
2021/09/09	3	65.07	0	0.00	65.60	3	18,639	0.02%
2021/09/08	1	63.90	1	64.00	64.30	0	18,710	0.00%
2021/09/07	1	66.50	1	65.20	65.20	0	18,732	0.00%
2021/09/02	1	67.00	1	67.30	66.20	0	18,806	0.00%
2021/09/01	0	0.00	1	68.40	68.10	-1	19,005	-0.01%
2021/08/31	0	0.00	10	66.00	66.40	-10	18,924	-0.05%
2021/08/30	11	65.40	1	65.90	66.40	10	19,147	0.05%
2021/08/27	0	65.10	0	0.00	65.00	0	19,410	0.00%
2021/08/26	5	66.00	2	65.35	65.30	3	19,518	0.02%
2021/08/25	2	67.00	0	0.00	67.00	2	19,468	0.01%
2021/08/24	3	66.63	1	65.80	66.00	2	19,624	0.01%
2021/08/20	1	65.20	0	0.00	64.60	1	19,882	0.01%
2021/08/19	2	65.95	0	0.00	65.70	2	19,903	0.01%
2021/08/18	0	0.00	2	68.60	69.00	-2	19,830	-0.01%
2021/08/16	1	66.30	1	66.00	66.30	0	19,744	0.00%
2021/08/13	3.1	64.04	4	64.70	64.30	-1	19,530	0.00%
2021/08/12	1	66.70	0	0.00	66.30	1	19,218	0.01%
2021/08/11	26	67.91	1	67.30	67.30	25	19,072	0.13%
2021/08/10	10	72.19	2	70.95	70.90	8	18,705	0.04%
2021/08/09	10	72.74	11	73.89	73.70	-1	18,666	-0.01%
2021/08/06	31	73.99	4	74.73	73.60	27	18,793	0.14%
2021/08/05	16	74.98	10	75.15	75.20	6	19,056	0.03%
2021/08/04	8	75.90	4.2	75.94	75.50	3.9	19,443	0.02%
2021/08/03	2	74.95	1.1	75.40	75.80	1	19,608	0.00%
2021/08/02	14	74.45	2	75.00	74.50	12	19,682	0.06%
2021/07/30	11	72.45	6	72.88	72.30	5	19,769	0.03%
2021/07/29	1	72.80	2	72.50	72.00	-1	19,921	-0.01%
2021/07/28	4	71.38	11	71.92	72.20	-7	20,073	-0.03%
2021/07/27	1	74.20	2	73.75	73.30	-1	20,281	0.00%
2021/07/26	1	73.50	0	0.00	73.50	1	20,386	0.00%
2021/07/23	3.2	73.22	2	73.45	73.40	1.2	20,489	0.01%
2021/07/22	19	74.35	9	74.19	73.70	10	20,352	0.05%
2021/07/21	86	72.87	84	72.09	71.50	2	20,224	0.01%
2021/07/20	8	74.66	1	74.50	74.50	7	19,822	0.04%
2021/07/19	5	75.80	1	75.90	75.60	4	19,898	0.02%
2021/07/16	5	77.22	3	77.30	77.40	2	20,109	0.01%
2021/07/15	7	78.41	2	78.75	78.60	5	20,084	0.02%
2021/07/14	4	77.85	29	78.09	77.80	-25	20,052	-0.12%
2021/07/13	35	78.19	6	78.37	76.90	29	19,790	0.15%
2021/07/12	41	77.59	14	76.86	76.40	27	19,185	0.14%
2021/07/09	3	77.43	3	77.83	78.60	0	18,599	0.00%
2021/07/08	5	78.92	2	78.50	78.40	3	18,659	0.02%
2021/07/07	0	0.00	4	79.70	79.50	-4	18,813	-0.02%
2021/07/06	7	79.91	17	80.04	79.10	-10	19,223	-0.05%
2021/07/05	7	80.27	18	80.53	80.40	-11	19,693	-0.06%
2021/07/02	6	79.03	8	79.91	79.50	-2	19,631	-0.01%
2021/07/01	6	78.28	1	77.82	78.00	5	19,620	0.03%
2021/06/30	12	79.69	1	79.70	79.70	11	19,992	0.06%
2021/06/29	8	80.26	3	80.07	79.30	5	20,802	0.02%
2021/06/28	21	81.44	9	81.51	81.20	12	20,711	0.06%
2021/06/25	17	81.06	6.3	80.20	80.00	10.7	20,404	0.05%
2021/06/24	7	77.37	4	77.23	77.60	3	20,025	0.01%
2021/06/23	13	75.25	12	75.63	76.60	1	19,915	0.01%
2021/06/22	2	74.70	4	76.10	75.20	-2	19,616	-0.01%
2021/06/21	20	75.76	5	75.58	74.70	15	19,487	0.08%
2021/06/18	1	79.60	2	79.25	78.90	-1	19,175	-0.01%
2021/06/17	4	78.30	1	78.60	78.90	3	19,169	0.02%
2021/06/16	3	79.10	1	79.70	79.10	2	19,225	0.01%
2021/06/15	1	78.60	3	78.57	78.70	-2	19,348	-0.01%
2021/06/11	10.1	79.31	10	78.95	78.80	0.1	19,304	0.00%
2021/06/10	3	77.57	16	77.94	79.50	-13	19,253	-0.07%
2021/06/09	13.2	77.82	3	78.10	77.20	10.2	19,120	0.05%
2021/06/08	1	79.70	11	80.40	80.10	-10	19,109	-0.05%
2021/06/07	13	79.65	2	79.45	79.40	11	19,165	0.06%
2021/06/04	34	82.31	11	82.12	82.20	23	19,066	0.12%
2021/06/03	4	83.60	1	84.00	83.60	3	18,935	0.02%
2021/06/02	2	81.30	0	0.00	81.60	2	18,891	0.01%
2021/06/01	2	82.35	2	82.15	81.30	0	19,089	0.00%
2021/05/31	2.6	81.54	2	81.80	81.90	0.6	19,265	0.00%
2021/05/28	1	80.80	4	81.05	80.60	-3	19,541	-0.02%
2021/05/27	2	77.00	11	76.82	78.30	-9	19,505	-0.05%
2021/05/26	0.4	78.20	0	0.00	77.80	0.4	19,647	0.00%
2021/05/25	17	78.59	5	79.00	78.80	12	19,919	0.06%
2021/05/21	1	77.60	0	0.00	76.30	1	20,324	0.00%
2021/05/20	2	75.70	0.1	75.30	75.20	1.9	20,659	0.01%
2021/05/19	8.1	75.16	6	76.00	75.10	2.1	21,212	0.01%
2021/05/18	6	74.78	6	75.58	76.80	0	21,152	0.00%
2021/05/17	1	71.60	1	70.70	71.70	0	21,207	0.00%
2021/05/14	3	73.87	0	0.00	73.00	3	21,068	0.01%
2021/05/13	6	73.33	7	74.03	74.30	-1	20,903	0.00%
2021/05/12	20.1	71.59	21.1	72.66	73.40	-1.1	20,714	-0.01%
2021/05/11	7	77.23	4	77.33	76.50	3	20,739	0.01%
2021/05/10	0	0.00	2	85.25	82.10	-2	20,746	-0.01%
2021/05/07	34	84.04	21	84.49	85.50	13	20,756	0.06%
2021/05/06	4	83.63	3	84.27	82.90	1	20,692	0.00%
2021/05/05	8.1	83.62	1	85.50	82.70	7.1	20,497	0.03%
2021/05/04	29	84.26	28	85.16	85.30	1	20,372	0.00%
2021/05/03	13.1	88.20	0	0.00	87.70	13.1	20,113	0.07%
2021/04/29	2	91.60	1	92.00	91.60	1	19,847	0.01%
2021/04/28	2	94.70	0	0.00	94.40	2	19,756	0.01%
2021/04/27	1	96.20	2.2	94.46	94.00	-1.2	19,929	-0.01%
2021/04/26	6	95.53	2	95.40	95.90	4	19,902	0.02%
2021/04/23	10.1	93.28	6	93.35	94.40	4.1	19,919	0.02%
2021/04/22	13	95.28	5.2	95.75	93.40	7.8	19,931	0.04%
2021/04/21	21.1	99.32	9	98.86	98.30	12.1	19,622	0.06%
2021/04/20	5	100.20	4.2	100.19	99.70	0.8	19,558	0.00%
2021/04/19	0	0.00	0.3	100.00	99.40	-0.3	19,730	0.00%
2021/04/16	0.2	99.49	2	100.25	98.70	-1.8	20,139	-0.01%
2021/04/15	1	98.80	1	99.20	99.00	0	20,435	0.00%
2021/04/14	5	98.84	1	100.00	99.70	4	20,480	0.02%
2021/04/13	3	101.67	5.1	102.69	100.00	-2.1	20,503	-0.01%
2021/04/12	9.1	99.89	5.1	102.56	99.10	4	20,485	0.02%
2021/04/09	9	102.06	13.3	101.27	102.50	-4.2	20,283	-0.02%
2021/04/08	4.3	97.60	9	97.77	98.30	-4.8	19,732	-0.02%
2021/04/07	5.2	97.09	7	97.94	97.10	-1.8	19,728	-0.01%
2021/04/06	14.3	99.55	18	99.86	97.30	-3.7	19,707	-0.02%
2021/04/01	44	99.84	45.1	99.81	100.50	-1.1	19,449	-0.01%
2021/03/31	0	0.00	3	93.10	91.90	-3	18,561	-0.02%
2021/03/30	2	92.20	2	91.90	92.20	0	18,589	0.00%
2021/03/29	0.2	91.40	0.2	91.30	91.20	0	18,703	0.00%
2021/03/26	3	90.77	2	91.60	91.90	1	18,884	0.01%
2021/03/25	0	0.00	0.1	89.90	89.60	-0.1	19,032	0.00%
2021/03/24	0.3	90.90	0	0.00	90.00	0.3	19,048	0.00%
2021/03/23	1	92.80	2.1	92.68	91.70	-1.1	19,141	-0.01%
2021/03/22	0	0.00	0.2	91.00	90.90	-0.2	19,233	0.00%
2021/03/19	6	93.10	0	0.00	92.50	6	19,282	0.03%
2021/03/18	2.1	94.11	4	94.63	95.50	-1.9	19,232	-0.01%
2021/03/17	1	93.00	44	91.71	91.90	-43	19,428	-0.22%
2021/03/16	1	93.80	1	93.80	93.40	0	19,642	0.00%
2021/03/15	4.1	92.43	0	0.00	93.20	4.1	19,972	0.02%
2021/03/12	6.3	92.84	5	93.42	93.50	1.3	20,216	0.01%
2021/03/11	5	90.90	6	90.43	91.40	-1	20,465	0.00%
2021/03/10	4.1	88.33	3	88.67	87.60	1.1	21,091	0.00%
2021/03/09	10	86.55	7	86.50	86.70	3	21,468	0.01%
2021/03/08	1	89.20	0	0.00	88.60	1	22,177	0.00%
2021/03/05	0	0.00	1	90.30	89.70	-1	22,681	0.00%
2021/03/04	8	92.04	5	93.30	91.80	3	22,635	0.01%
2021/03/03	7	91.53	7	93.31	92.00	0	22,511	0.00%
2021/03/02	3	97.07	5	99.00	95.50	-2	22,276	-0.01%
2021/02/26	11	97.05	7	97.51	96.50	4	22,274	0.02%
2021/02/25	49	99.82	55	100.31	98.50	-6	22,237	-0.03%
2021/02/24	8	98.68	28	99.03	96.60	-20	22,219	-0.09%
2021/02/23	26	98.42	10	97.95	98.40	16	21,957	0.07%
2021/02/22	7	96.83	45.2	95.95	97.10	-38.2	21,922	-0.17%
2021/02/19	85	92.81	57	92.40	93.00	28	21,797	0.13%
2021/02/18	11	90.57	0	0.00	89.90	11	21,892	0.05%
2021/02/17	3	89.80	7	90.56	89.90	-4	22,303	-0.02%
2021/02/05	4	86.55	23	87.51	86.70	-19	22,090	-0.09%
2021/02/04	4	85.38	5	86.40	86.60	-1	22,357	0.00%
2021/02/03	30	86.91	10	87.74	86.30	20	22,408	0.09%
2021/02/02	12	87.63	33.1	88.60	86.90	-21.1	22,289	-0.09%
2021/02/01	17.1	83.84	26.1	83.09	86.30	-8.9	21,772	-0.04%
2021/01/29	15	80.45	48	81.26	79.90	-33	21,489	-0.15%
2021/01/28	25	79.42	15	79.34	79.40	10	21,291	0.05%
2021/01/27	3	81.70	14	83.92	82.50	-11	21,208	-0.05%
2021/01/26	13	83.13	0	0.00	83.00	13	21,177	0.06%
2021/01/25	1	83.00	1	84.80	85.10	0	21,098	0.00%
2021/01/22	12	85.19	2	85.20	85.40	10	21,067	0.05%
2021/01/21	0	0.00	16	86.56	85.80	-16	21,102	-0.08%
2021/01/20	13	85.45	9	87.49	84.30	4	21,175	0.02%
2021/01/18	2	84.90	8.1	84.36	86.00	-6.1	21,034	-0.03%
2021/01/15	19	87.20	1	87.00	86.20	18	20,941	0.09%
2021/01/14	11	89.86	10	91.15	89.80	1	20,784	0.00%
2021/01/13	11	88.85	8	87.40	88.70	3	20,666	0.01%
2021/01/12	54	89.03	63	91.10	87.70	-9	20,534	-0.04%
2021/01/11	39	91.43	17	91.68	91.20	22	20,327	0.11%
2021/01/08	36.1	96.08	11	95.05	96.70	25.1	19,981	0.13%
2021/01/07	22	92.79	11	92.85	92.80	11	19,808	0.06%
2021/01/06	8	91.90	3	90.93	91.50	5	20,333	0.02%
2021/01/05	16.1	91.52	17	92.66	90.50	-0.9	20,428	0.00%
2021/01/04	1.1	91.23	7	89.37	90.70	-5.9	20,516	-0.03%
2020/12/31	34	86.84	6	86.63	86.80	28	20,634	0.14%
2020/12/30	7	86.76	5	87.84	87.30	2	21,205	0.01%
2020/12/29	18	87.39	15	86.83	87.00	3	21,092	0.01%
2020/12/28	8	87.24	12.1	88.20	89.10	-4.1	21,056	-0.02%
2020/12/25	2	85.20	0	0.00	84.00	2	20,958	0.01%
2020/12/24	8	84.84	7	84.90	85.30	1	21,220	0.00%
2020/12/23	2	81.80	1	82.00	83.00	1	21,196	0.00%
2020/12/22	4	84.13	3	84.30	81.20	1	21,100	0.00%
2020/12/21	9	84.17	4	85.13	84.20	5	20,900	0.02%
2020/12/18	7	85.09	4.6	85.19	84.80	2.4	20,833	0.01%
2020/12/17	4.1	86.79	5	87.12	85.70	-0.9	20,928	0.00%
2020/12/16	7	85.80	12.1	86.21	85.80	-5.1	20,906	-0.02%
2020/12/15	5	84.26	6	85.12	84.10	-1	20,956	0.00%
2020/12/14	17	84.78	13	85.38	85.30	4	21,185	0.02%
2020/12/11	13	84.61	28	85.56	85.30	-15	21,155	-0.07%
2020/12/10	17	88.54	10	89.02	88.30	7	20,817	0.03%
2020/12/09	44	90.93	42	91.51	91.90	2	20,778	0.01%
2020/12/08	0	0.00	9	87.34	88.00	-9	20,368	-0.04%
2020/12/07	3	88.27	5	90.00	88.30	-2	20,163	-0.01%
2020/12/04	20	88.08	19	88.17	87.60	1	19,684	0.01%
2020/12/03	8.4	84.09	4	84.20	83.80	4.4	19,057	0.02%
2020/12/02	20	80.97	27	81.19	81.50	-7	18,803	-0.04%
2020/12/01	5	74.64	117	74.53	76.90	-112	17,987	-0.62%	大賣/鉅額交易
2020/11/30	7	72.30	5	72.28	72.40	2	17,621	0.01%
2020/11/27	2	71.60	5	72.44	71.30	-3	17,549	-0.02%
2020/11/26	0	0.00	2	70.10	70.70	-2	17,401	-0.01%
2020/11/25	5	70.58	13	69.88	69.30	-8	17,496	-0.05%
2020/11/24	102	72.98	5	70.84	71.00	97	17,273	0.56%	大買/
2020/11/23	104	70.13	169	71.56	71.60	-65	17,100	-0.38%	大買/大賣/
2020/11/20	22	68.81	55	68.89	68.80	-33	16,876	-0.20%
2020/11/19	59	67.49	8	67.89	67.80	51	16,884	0.30%
2020/11/18	2	67.10	11	66.78	67.00	-9	16,738	-0.05%
2020/11/17	102	66.21	115.2	66.99	67.10	-13.2	16,602	-0.08%	大買/大賣/
2020/11/16	103	63.32	122	64.00	64.20	-19	16,250	-0.12%	大買/大賣/
2020/11/13	2	62.40	57	62.07	62.20	-55	16,244	-0.34%
2020/11/12	50	61.40	21.1	61.33	62.00	28.9	16,291	0.18%
2020/11/11	16	59.93	15	60.27	60.00	1	16,016	0.01%
2020/11/10	10	60.35	110	60.63	60.60	-100	15,986	-0.63%	大賣/
2020/11/09	10	60.10	60	60.68	60.40	-50	15,981	-0.31%
2020/11/06	90	59.59	4	59.75	59.80	86	16,189	0.53%
2020/11/05	0	0.00	171	59.14	59.40	-171	16,279	-1.05%	大賣/鉅額交易
2020/11/04	91	58.27	0	0.00	59.00	91	16,418	0.55%
2020/11/03	2	58.60	90	58.99	58.80	-88	16,611	-0.53%
2020/11/02	31	57.51	0	0.00	57.80	31	17,090	0.18%
2020/10/30	24	58.13	10.1	58.00	57.80	13.9	17,354	0.08%
2020/10/29	53	58.48	0	0.00	58.20	53	17,450	0.30%
2020/10/28	27	58.68	58	58.35	58.30	-31	17,486	-0.18%
2020/10/27	24	59.50	2	59.55	59.50	22	17,421	0.13%
2020/10/26	71	60.29	8	60.51	60.50	63	17,388	0.36%
2020/10/22	0	0.00	1	61.60	61.80	-1	17,445	-0.01%
2020/10/21	1	62.10	0	0.00	61.90	1	17,508	0.01%
2020/10/20	0	0.00	12	61.75	62.10	-12	17,661	-0.07%
2020/10/19	3	61.80	61	61.51	61.80	-58	17,705	-0.33%
2020/10/16	60	60.31	22	60.89	60.10	38	17,779	0.21%
2020/10/15	3	61.67	8	61.98	61.50	-5	17,777	-0.03%
2020/10/14	56	62.43	62	62.71	62.30	-6	17,593	-0.03%
2020/10/13	1	59.00	36	60.15	61.40	-35	16,959	-0.21%
2020/10/12	2	61.00	12	60.54	60.50	-10	16,700	-0.06%
2020/10/08	61	58.23	83	59.21	59.40	-22	16,548	-0.13%
2020/10/07	124	59.48	103	58.81	59.60	21	16,572	0.13%	大買/大賣/
2020/10/06	10	56.59	7	56.80	56.60	3	16,497	0.02%
2020/10/05	5	56.30	0	0.00	56.30	5	16,602	0.03%
2020/09/30	12	57.04	21	57.12	57.50	-9	16,613	-0.05%
2020/09/29	10	56.34	39	56.82	56.90	-29	16,445	-0.18%
2020/09/28	7	54.33	84	55.08	55.10	-77	16,302	-0.47%
2020/09/24	0	0.00	1	53.60	52.90	-1	16,402	-0.01%
2020/09/23	49	54.13	4	53.45	53.30	45	16,387	0.27%
2020/09/22	38	55.13	5	55.70	54.90	33	16,460	0.20%
2020/09/21	48	56.62	43	57.05	56.60	5	16,429	0.03%
2020/09/18	3	56.80	7	57.19	56.30	-4	16,524	-0.02%
2020/09/17	25	55.87	56	56.29	56.80	-31	16,514	-0.19%
2020/09/16	0	55.20	7	54.90	55.20	-7	16,235	-0.04%
2020/09/15	4	54.93	20	55.21	54.50	-16	16,257	-0.10%
2020/09/14	46	54.90	192	54.89	54.80	-146	16,423	-0.89%	大賣/鉅額交易
2020/09/11	1	53.30	0	0.00	53.30	1	16,317	0.01%
2020/09/10	57	53.50	2	53.40	53.00	55	16,426	0.33%
2020/09/09	18	53.49	15	54.10	54.20	3	16,440	0.02%
2020/09/08	12	54.58	18	54.94	54.80	-6	16,605	-0.04%
2020/09/07	5	54.58	31	54.82	54.30	-26	16,587	-0.16%
2020/09/04	11	52.34	0	0.00	52.80	11	16,544	0.07%
2020/09/03	7	52.94	69	53.97	53.20	-62	16,641	-0.37%
2020/09/02	9	51.01	1	51.10	51.10	8	16,572	0.05%
2020/09/01	2	51.50	3	51.27	52.30	-1	16,880	-0.01%
2020/08/31	67	53.58	5	53.70	51.90	62	17,363	0.36%
2020/08/28	3	53.83	32	54.15	53.90	-29	17,704	-0.16%
2020/08/27	28	53.75	4	54.20	54.00	24	17,922	0.13%
2020/08/26	106	53.85	7	53.61	53.40	99	17,981	0.55%	大買/
2020/08/25	16	52.53	18	52.68	53.00	-2	17,901	-0.01%
2020/08/24	2	50.40	13	50.87	51.00	-11	17,951	-0.06%
2020/08/21	5	49.55	4	49.69	49.85	1	18,240	0.01%
2020/08/20	45	49.62	24	49.11	49.20	21	18,129	0.12%
2020/08/19	19	52.17	10	52.62	51.80	9	17,858	0.05%
2020/08/18	6	55.37	12	55.24	55.10	-6	17,340	-0.03%
2020/08/17	3	54.47	3	54.43	54.40	0	17,246	0.00%
2020/08/14	5	54.62	4	54.85	55.10	1	17,223	0.01%
2020/08/13	9	55.23	1	55.40	55.40	8	17,202	0.05%
2020/08/12	10	54.66	1	55.00	55.10	9	17,282	0.05%
2020/08/11	18	55.67	9	55.76	55.70	9	17,177	0.05%
2020/08/10	31	54.26	4	54.33	54.40	27	17,148	0.16%
2020/08/07	7	55.40	7	55.33	55.00	0	17,295	0.00%
2020/08/06	39	56.84	5	56.42	56.40	34	17,063	0.20%
2020/08/05	13	58.17	7	58.21	58.00	6	16,667	0.04%
2020/08/04	4	58.88	1	58.70	58.70	3	16,474	0.02%
2020/08/03	24	59.63	8	59.46	59.30	16	16,402	0.10%
2020/07/31	1	60.40	19	60.63	60.60	-18	16,480	-0.11%
2020/07/30	7	59.51	17	60.11	60.20	-10	16,520	-0.06%
2020/07/29	8	58.79	1	58.90	58.90	7	16,481	0.04%
2020/07/28	7	59.66	1	59.70	59.50	6	16,514	0.04%
2020/07/27	8	59.96	9	60.16	59.60	-1	16,716	-0.01%
2020/07/24	8	61.56	5	60.60	60.40	3	16,853	0.02%
2020/07/23	1	61.90	8	61.94	62.00	-7	16,968	-0.04%
2020/07/22	17	61.98	1	62.60	61.70	16	17,022	0.09%
2020/07/21	4	60.83	6	61.23	61.20	-2	16,870	-0.01%
2020/07/20	1	60.40	21	60.85	60.80	-20	16,851	-0.12%
2020/07/17	12	60.34	1	60.20	60.20	11	17,012	0.06%
2020/07/16	1	60.40	1	60.70	60.30	0	17,295	0.00%
2020/07/15	6	61.65	1	60.30	60.10	5	17,225	0.03%
2020/07/14	20	62.12	3	62.00	61.50	17	17,222	0.10%
2020/07/13	57	62.59	19	62.48	62.70	38	16,903	0.22%
2020/07/10	3	60.43	2	60.50	59.60	1	16,663	0.01%
2020/07/09	4	61.08	2	61.00	61.00	2	16,657	0.01%
2020/07/08	25	60.26	1	60.20	60.20	24	16,765	0.14%
2020/07/07	3.2	60.19	2	60.50	60.80	1.2	16,817	0.01%
2020/07/06	6	60.02	6	60.03	60.20	0	16,885	0.00%
2020/07/03	7	59.89	1	59.80	59.80	6	17,143	0.03%
2020/07/02	0	0.00	6.1	60.01	60.50	-6.1	17,551	-0.03%
2020/07/01	1	61.20	6	61.10	61.00	-5	17,699	-0.03%
2020/06/30	0	0.00	1	60.90	61.00	-1	17,652	-0.01%
2020/06/29	7	59.71	1	59.50	59.50	6	17,948	0.03%
2020/06/24	7	60.26	2	60.60	60.80	5	17,985	0.03%
2020/06/23	6	60.10	1	60.20	60.00	5	18,192	0.03%
2020/06/22	3	60.03	2	60.15	59.90	1	18,532	0.01%
2020/06/19	10	60.07	1	59.80	59.80	9	18,742	0.05%
2020/06/18	5	60.34	1	60.40	60.40	4	18,709	0.02%
2020/06/17	1	61.60	1	60.60	60.60	0	18,849	0.00%
2020/06/15	28	60.25	2	60.25	60.00	26	19,427	0.13%
2020/06/12	15	60.75	0	0.00	61.20	15	19,493	0.08%
2020/06/11	39	62.58	8	62.40	61.80	31	19,631	0.16%
2020/06/10	11.1	63.83	9	63.86	64.00	2.1	19,580	0.01%
2020/06/09	0	0.00	4	63.55	63.40	-4	19,695	-0.02%
2020/06/08	5	63.68	50	64.78	63.80	-45	19,846	-0.23%
2020/06/05	72	63.81	49	63.79	64.20	23	19,428	0.12%
2020/06/04	14	62.25	11	62.83	62.20	3	18,970	0.02%
2020/06/03	6	60.82	2	60.50	61.20	4	18,536	0.02%
2020/06/02	6	60.40	4	60.75	60.10	2	18,384	0.01%
2020/05/29	8	60.04	2	60.15	59.80	6	18,412	0.03%
2020/05/28	8	61.93	4	61.85	60.90	4	18,336	0.02%
2020/05/27	1	60.50	2	60.85	60.70	-1	18,213	-0.01%
2020/05/26	4	60.73	3	60.80	60.70	1	18,430	0.01%
2020/05/25	1	59.20	0	0.00	59.70	1	18,475	0.01%
2020/05/22	8	60.63	6	60.90	59.40	2	18,595	0.01%
2020/05/20	0	0.00	1	60.50	59.90	-1	18,581	-0.01%
2020/05/19	1	58.60	1	59.10	59.20	0	18,672	0.00%
2020/05/18	6	59.15	4	59.18	58.50	2	18,652	0.01%
2020/05/15	1	59.70	8	61.06	60.10	-7	18,773	-0.04%
2020/05/14	12	60.93	5	60.44	60.00	7	18,736	0.04%
2020/05/13	9	62.96	1	63.40	62.90	8	18,450	0.04%
2020/05/12	7	63.74	2	63.45	63.60	5	18,589	0.03%
2020/05/11	4	64.78	3	65.13	64.70	1	18,536	0.01%
2020/05/08	11	64.04	1	64.10	63.80	10	18,492	0.05%
2020/05/07	8	64.16	1	64.80	64.40	7	18,441	0.04%
2020/05/06	2	63.50	2	63.50	63.30	0	18,319	0.00%
2020/05/05	2	63.20	5	63.48	63.00	-3	18,303	-0.02%
2020/05/04	18	62.63	13	62.87	62.80	5	18,661	0.03%
2020/04/30	28	65.20	47	65.36	65.00	-19	18,567	-0.10%
2020/04/29	28	64.62	2	64.25	64.20	26	18,365	0.14%
2020/04/28	6	62.62	6	63.00	63.20	0	18,233	0.00%
2020/04/27	3	61.23	6	61.23	61.60	-3	18,118	-0.02%
2020/04/24	2	59.05	15	59.10	59.10	-13	18,035	-0.07%
2020/04/23	9	59.34	1	59.70	59.40	8	17,998	0.04%
2020/04/22	2	57.35	3	58.03	59.90	-1	17,919	-0.01%
2020/04/21	6	58.87	5	58.08	58.00	1	17,733	0.01%
2020/04/20	3	61.03	11	61.16	60.80	-8	17,473	-0.05%
2020/04/17	14	62.32	1	62.60	61.10	13	17,652	0.07%
2020/04/16	15	61.39	9	61.43	61.60	6	17,438	0.03%
2020/04/15	3	61.53	5	61.94	61.30	-2	17,361	-0.01%
2020/04/14	7	60.74	2	60.90	60.70	5	17,341	0.03%
2020/04/13	6	60.47	5	60.28	59.80	1	17,368	0.01%
2020/04/10	6	62.23	2	62.10	62.00	4	17,119	0.02%
2020/04/09	2	62.50	0	0.00	62.60	2	17,198	0.01%
2020/04/08	8	62.86	23	62.07	63.40	-15	17,481	-0.09%
2020/04/07	25	61.45	18	60.77	62.00	7	17,099	0.04%
2020/04/06	4	55.33	3	54.93	56.40	1	16,665	0.01%
2020/04/01	5	53.34	0	0.00	53.90	5	16,459	0.03%
2020/03/31	0	0.00	5	52.80	53.70	-5	16,285	-0.03%
2020/03/30	1	54.30	8	53.11	53.90	-7	15,892	-0.04%
2020/03/27	17	56.03	18	55.79	55.00	-1	15,737	-0.01%
2020/03/26	5	53.80	1	54.00	54.00	4	15,448	0.03%
2020/03/25	2	52.40	34	51.35	52.60	-32	15,288	-0.21%
2020/03/24	41	48.49	15	48.52	48.30	26	15,366	0.17%
2020/03/23	4	44.19	0	0.00	44.20	4	15,378	0.03%
2020/03/20	5	48.10	2	49.63	48.65	3	15,594	0.02%
2020/03/19	5	45.52	0	0.00	45.20	5	15,699	0.03%
2020/03/18	8	52.49	5	52.50	50.20	3	15,940	0.02%
2020/03/17	8	55.94	2	54.70	54.10	6	15,935	0.04%
2020/03/16	6	61.62	1	59.20	59.20	5	15,889	0.03%
2020/03/13	3	60.27	2	60.80	62.90	1	15,789	0.01%
2020/03/12	6	67.07	11	68.23	66.00	-5	15,712	-0.03%
2020/03/11	2	73.50	0	0.00	72.60	2	15,616	0.01%
2020/03/09	2	75.80	0	0.00	74.80	2	16,399	0.01%
2020/03/06	5	78.50	0	0.00	78.50	5	16,572	0.03%
2020/03/05	1	80.00	2	80.50	80.10	-1	16,512	-0.01%
2020/03/04	2	78.00	1	78.30	78.60	1	16,441	0.01%
2020/03/02	10	77.55	5	76.90	76.30	5	16,307	0.03%
2020/02/27	2	78.45	10	80.00	77.30	-8	16,166	-0.05%
2020/02/24	5	84.56	6	84.53	84.50	-1	15,791	-0.01%
2020/02/20	2	83.30	2	83.60	83.60	0	15,878	0.00%
2020/02/19	6	83.53	10	84.23	84.80	-4	15,889	-0.03%
2020/02/18	33	84.44	29	84.36	83.80	4	15,912	0.03%
2020/02/17	22	87.12	11.2	88.16	88.00	10.8	15,974	0.07%
2020/02/14	0	0.00	1	86.70	86.80	-1	15,958	-0.01%
2020/02/13	10	86.68	71	86.74	86.50	-61	15,905	-0.38%
2020/02/12	2	84.55	3	84.70	84.70	-1	15,692	-0.01%
2020/02/11	1	83.90	6	84.77	85.10	-5	15,604	-0.03%
2020/02/10	2	82.80	12	82.32	83.50	-10	15,557	-0.06%
2020/02/07	2	84.80	2	84.95	84.30	0	15,720	0.00%
2020/02/06	5	84.50	1	84.70	85.10	4	16,029	0.02%
2020/02/05	37	83.82	35	84.01	84.40	2	16,011	0.01%
2020/02/04	3	79.03	1	79.60	79.90	2	15,700	0.01%
2020/02/03	13	78.54	6	77.53	79.40	7	15,804	0.04%
2020/01/31	7	78.67	0	0.00	78.10	7	15,856	0.04%
2020/01/30	2	79.25	1	78.70	77.80	1	15,773	0.01%
2020/01/20	50	84.50	2	85.20	85.20	48	15,557	0.31%
2020/01/16	1	83.20	0	0.00	83.40	1	15,683	0.01%
2020/01/15	0	0.00	3	84.40	83.80	-3	15,707	-0.02%
2020/01/14	3	85.77	1	85.20	85.30	2	15,890	0.01%
2020/01/13	14	86.58	6	86.07	85.50	8	15,918	0.05%
2020/01/10	0.2	84.20	0	0.00	84.30	0.2	15,943	0.00%
2020/01/09	3	83.90	1	83.40	83.40	2	15,933	0.01%
2020/01/07	1	81.30	2	81.90	81.10	-1	15,937	-0.01%
2020/01/06	0	0.00	1	83.60	83.70	-1	16,165	-0.01%
2020/01/03	2	84.80	4	84.10	84.80	-2	16,883	-0.01%
2020/01/02	7	86.30	7	87.30	86.00	0	16,981	0.00%
2019/12/31	1	83.40	12	83.70	83.40	-11	16,518	-0.07%
2019/12/30	22	85.08	10	84.50	84.50	12	16,674	0.07%
2019/12/27	2	83.60	4	84.70	83.60	-2	16,779	-0.01%
2019/12/26	1	83.70	2	83.80	83.70	-1	16,857	-0.01%
2019/12/25	2	83.70	0	0.00	84.10	2	17,027	0.01%
2019/12/24	3	83.60	0	0.00	83.50	3	17,325	0.02%
2019/12/20	1	83.50	1	83.90	83.50	0	17,427	0.00%
2019/12/19	0	0.00	3.1	85.19	85.50	-3.1	17,330	-0.02%
2019/12/18	1	84.00	1	83.20	84.00	0	17,121	0.00%
2019/12/17	25	84.89	51	84.37	85.30	-26	16,935	-0.15%
2019/12/16	31	83.45	0	0.00	82.80	31	16,537	0.19%
2019/12/13	9	80.53	40	79.94	79.60	-31	16,307	-0.19%
2019/12/12	27	77.37	10	76.97	77.30	17	16,202	0.10%
2019/12/11	2	76.80	1	76.20	75.60	1	16,149	0.01%
2019/12/10	2	76.10	2	75.60	75.10	0	15,982	0.00%
2019/12/09	2	76.35	9	76.63	76.00	-7	15,918	-0.04%
2019/12/06	11	77.09	45	77.58	75.30	-34	15,863	-0.21%
2019/12/05	54	77.69	16	77.46	77.20	38	15,614	0.24%
2019/12/04	10	72.52	2	72.00	72.60	8	15,170	0.05%
2019/12/03	30	72.87	37	73.35	73.30	-7	15,695	-0.04%
2019/12/02	2	70.90	1	71.00	71.60	1	15,683	0.01%
2019/11/29	0	0.00	1	71.50	71.20	-1	15,714	-0.01%
2019/11/28	1	71.80	1	72.00	71.70	0	15,743	0.00%
2019/11/25	0	0.00	2	70.50	70.80	-2	16,229	-0.01%
2019/11/22	2	70.10	4	70.75	70.10	-2	16,398	-0.01%
2019/11/21	18	68.98	15	69.10	69.30	3	16,432	0.02%
2019/11/20	13	70.79	12	70.39	71.00	1	16,400	0.01%
2019/11/19	3	71.50	5	71.94	71.20	-2	16,383	-0.01%
2019/11/18	14	71.16	18	71.44	71.10	-4	16,350	-0.02%
2019/11/15	2	68.20	13	68.61	69.00	-11	16,425	-0.07%
2019/11/14	13	67.56	3	67.53	67.20	10	16,375	0.06%
2019/11/13	16	70.91	9	70.72	69.90	7	16,213	0.04%
2019/11/12	0	0.00	1	72.00	72.00	-1	16,380	-0.01%
2019/11/11	1	71.00	0	0.00	71.20	1	16,841	0.01%
2019/11/08	2	72.60	2	72.40	72.40	0	16,960	0.00%
2019/11/07	1	72.40	10	72.05	72.40	-9	17,237	-0.05%
2019/11/06	8	73.54	15	73.34	72.50	-7	17,622	-0.04%
2019/11/05	31	72.54	26	72.35	73.00	5	17,609	0.03%
2019/11/04	4	69.88	0	0.00	69.80	4	17,614	0.02%
2019/11/01	1	69.50	5	70.18	70.60	-4	17,772	-0.02%
2019/10/31	4	70.30	0	0.00	70.00	4	18,113	0.02%
2019/10/30	1	71.30	22	71.24	71.10	-21	18,232	-0.12%
2019/10/29	1	72.20	1	72.20	72.30	0	18,513	0.00%
2019/10/25	37	72.23	2	72.50	71.70	35	19,226	0.18%
2019/10/24	2	71.00	0	0.00	71.30	2	19,474	0.01%
2019/10/22	3	70.87	17	70.98	70.90	-14	20,315	-0.07%
2019/10/21	15	72.10	0	0.00	71.60	15	20,699	0.07%
2019/10/18	9	71.89	8	71.91	72.30	1	21,155	0.00%
2019/10/17	5	70.40	1	69.50	70.40	4	21,006	0.02%
2019/10/16	1	70.30	0	0.00	70.00	1	21,169	0.00%
2019/10/15	6	70.92	0	0.00	69.60	6	21,329	0.03%
2019/10/14	1	72.00	0	0.00	71.70	1	21,521	0.00%
2019/10/09	19	73.76	26	72.40	71.40	-7	21,722	-0.03%
2019/10/08	11	78.97	1	78.50	78.60	10	22,011	0.05%
2019/10/07	0	0.00	1	82.00	81.70	-1	22,204	0.00%
2019/10/04	5	79.90	20	79.58	79.20	-15	22,600	-0.07%
2019/10/03	12	80.51	10	80.66	79.90	2	22,655	0.01%
2019/10/01	10	81.60	10	81.80	83.10	0	22,863	0.00%
2019/09/27	3	81.47	0	0.00	80.50	3	23,213	0.01%
2019/09/26	2	83.15	0	0.00	84.30	2	23,309	0.01%
2019/09/25	19	84.23	2	84.00	85.00	17	23,355	0.07%
2019/09/24	2	85.25	43	85.37	85.40	-41	23,564	-0.17%
2019/09/23	34	84.44	10	85.00	85.00	24	23,513	0.10%
2019/09/20	1	82.30	4	82.60	82.90	-3	23,470	-0.01%
2019/09/18	11	82.43	0	0.00	82.10	11	23,652	0.05%
2019/09/17	9	82.06	46	80.88	82.00	-37	23,426	-0.16%
2019/09/16	24	78.99	2	78.90	78.10	22	23,070	0.10%
2019/09/11	50	76.90	50	76.90	76.90	0	23,092	0.00%
2019/09/09	0	0.00	10	76.40	76.50	-10	22,963	-0.04%
2019/09/06	0	0.00	21	77.94	77.10	-21	22,935	-0.09%
2019/09/05	30	77.00	41.1	76.15	76.90	-11.1	22,727	-0.05%
2019/09/04	6	73.57	12	73.19	73.00	-6	22,048	-0.03%
2019/09/03	0	0.00	7	71.81	71.20	-7	21,843	-0.03%
2019/09/02	10	71.40	4	71.38	71.80	6	21,945	0.03%
2019/08/30	9	70.42	6	71.08	70.40	3	22,042	0.01%
2019/08/29	13	71.79	0	0.00	70.90	13	21,791	0.06%
2019/08/28	0	0.00	25	73.21	73.50	-25	21,629	-0.12%
2019/08/27	0	0.00	4	72.25	72.40	-4	21,576	-0.02%
2019/08/26	0	0.00	36	70.03	71.10	-36	21,613	-0.17%
2019/08/23	3	70.90	3	70.90	71.50	0	21,653	0.00%
2019/08/22	0	0.00	20	70.20	70.30	-20	21,891	-0.09%
2019/08/21	3	70.20	4	70.15	70.20	-1	21,999	0.00%
2019/08/20	5	70.12	8	70.64	69.60	-3	21,910	-0.01%
2019/08/19	35	70.90	10	71.00	71.50	25	21,701	0.12%
2019/08/16	10	71.41	1	71.90	71.30	9	21,706	0.04%
2019/08/15	2	70.85	31	71.51	71.40	-29	21,528	-0.13%
2019/08/14	45	71.20	9	72.09	72.50	36	21,327	0.17%
2019/08/12	12	69.18	7	68.00	69.30	5	20,823	0.02%
2019/08/08	9	68.42	1	69.20	68.10	8	20,648	0.04%
2019/08/07	0	0.00	10	69.90	69.80	-10	20,380	-0.05%
2019/08/06	107	68.88	108	69.20	69.20	-1	20,360	0.00%	大買/大賣/
2019/08/05	25	71.55	27	70.99	70.90	-2	20,128	-0.01%
2019/08/02	62	72.49	96	72.55	72.30	-34	19,947	-0.17%
2019/08/01	90	73.45	70	74.06	74.10	20	19,603	0.10%
2019/07/31	72	74.04	88	74.25	74.00	-16	19,326	-0.08%
2019/07/30	65	74.87	111	75.55	75.80	-46	18,943	-0.24%	大賣/
2019/07/29	48	75.42	6.2	74.96	74.80	41.8	18,672	0.22%
2019/07/26	58	76.25	58	76.43	77.00	0	18,418	0.00%
2019/07/25	13	75.75	29	75.33	76.50	-16	18,036	-0.09%
2019/07/24	39	71.25	50	70.91	71.80	-11	17,555	-0.06%
2019/07/23	46	72.08	191	71.94	72.30	-145	17,288	-0.84%	大賣/鉅額交易
2019/07/22	38	69.70	56	69.36	69.80	-18	16,822	-0.11%
2019/07/19	108	67.95	4	67.50	67.70	104	16,681	0.62%	大買/鉅額交易
2019/07/18	33	67.31	73	67.51	66.70	-40	16,766	-0.24%
2019/07/17	51	67.76	56	67.76	67.70	-5	16,761	-0.03%
2019/07/16	158	68.37	93	67.92	67.90	65	16,403	0.40%	大買/
2019/07/15	74	68.40	109	68.65	69.90	-35	16,011	-0.22%	大賣/
2019/07/12	89	66.94	79	67.30	66.70	10	15,539	0.06%
2019/07/11	30	65.40	11	65.29	65.40	19	14,914	0.13%
2019/07/10	26	63.83	37	63.51	64.40	-11	14,508	-0.08%
2019/07/09	13	61.84	26	61.72	62.80	-13	14,063	-0.09%
2019/07/08	7	60.86	2	62.15	61.00	5	13,989	0.04%
2019/07/05	11	61.54	19	60.98	62.00	-8	13,864	-0.06%
2019/07/04	44	59.10	34	59.55	59.20	10	13,603	0.07%
2019/07/03	35	65.53	11	65.74	65.20	24	13,120	0.18%
2019/07/02	4	66.35	40	66.29	66.30	-36	12,926	-0.28%
2019/07/01	5	66.10	9	65.90	66.00	-4	12,763	-0.03%
2019/06/28	13	64.19	4	64.50	64.50	9	12,675	0.07%
2019/06/27	5	63.90	14	64.04	64.10	-9	12,671	-0.07%
2019/06/26	23	63.68	6	63.78	63.70	17	12,576	0.14%
2019/06/25	5	63.74	1	64.00	63.30	4	12,511	0.03%
2019/06/24	0	0.00	2	62.60	63.10	-2	12,335	-0.02%
2019/06/21	16	63.10	2	63.25	63.00	14	12,376	0.11%
2019/06/20	9	62.03	14	62.44	62.30	-5	12,425	-0.04%
2019/06/19	2	62.00	18	61.78	62.10	-16	12,690	-0.13%
2019/06/18	2	60.80	0	0.00	60.90	2	12,913	0.02%
2019/06/17	1	60.90	25	61.11	60.90	-24	13,002	-0.18%
2019/06/14	1	60.80	1	61.00	60.80	0	13,029	0.00%
2019/06/13	4	60.63	3	60.90	60.90	1	13,208	0.01%
2019/06/12	6	59.97	28	60.18	60.70	-22	13,381	-0.16%
2019/06/11	8	59.60	13	59.71	59.40	-5	13,387	-0.04%
2019/06/10	44	59.30	1	59.50	59.30	43	13,385	0.32%
2019/06/06	13	59.41	0	0.00	59.20	13	13,309	0.10%
2019/06/05	18	61.07	5	61.40	60.50	13	13,197	0.10%
2019/06/04	22	61.00	0	0.00	60.90	22	13,239	0.17%
2019/06/03	7	61.43	2	61.05	61.90	5	13,345	0.04%
2019/05/31	15	60.83	23	61.06	61.60	-8	13,594	-0.06%
2019/05/30	24	58.57	30	58.57	60.00	-6	13,647	-0.04%
2019/05/29	40	58.46	16	58.48	58.00	24	14,301	0.17%
2019/05/28	5	60.50	0	0.00	60.90	5	14,202	0.04%
2019/05/27	0	0.00	1	60.30	60.50	-1	14,243	-0.01%
2019/05/24	3	59.90	1	60.00	59.80	2	14,355	0.01%
2019/05/23	4	60.00	20	60.00	60.20	-16	14,524	-0.11%
2019/05/22	1	61.30	0	0.00	60.80	1	14,473	0.01%
2019/05/21	2	61.20	0	0.00	61.50	2	14,511	0.01%
2019/05/17	4	60.73	3	60.87	60.60	1	14,483	0.01%
2019/05/16	5	61.30	0	0.00	61.00	5	14,663	0.03%
2019/05/15	2	62.00	12	62.38	62.00	-10	14,857	-0.07%
2019/05/14	12	60.12	0	0.00	61.50	12	14,930	0.08%
2019/05/13	9	61.88	0	0.00	61.10	9	14,868	0.06%
2019/05/10	2	63.90	1	64.20	63.80	1	14,877	0.01%
2019/05/09	5	64.48	0	0.00	64.20	5	14,873	0.03%
2019/05/07	0	0.00	1	66.00	66.20	-1	15,090	-0.01%
2019/05/06	2	65.45	2	65.60	65.00	0	15,350	0.00%
2019/05/03	1	66.70	2	66.65	66.70	-1	15,458	-0.01%
2019/05/02	0	0.00	25	65.88	65.70	-25	15,502	-0.16%
2019/04/30	1	64.60	1	65.50	65.40	0	15,440	0.00%
2019/04/29	3	65.73	2	65.35	64.70	1	15,403	0.01%
2019/04/26	3	65.37	41	65.90	66.00	-38	15,443	-0.25%
2019/04/25	27	66.16	8	66.34	65.50	19	15,607	0.12%
2019/04/24	7	65.30	15	65.01	65.40	-8	15,701	-0.05%
2019/04/23	15	64.90	139	64.67	64.90	-124	15,609	-0.79%	大賣/鉅額交易
2019/04/22	2	64.00	35	63.83	63.80	-33	15,427	-0.21%
2019/04/19	3	63.57	4	63.70	63.70	-1	15,609	-0.01%
2019/04/18	23	64.10	6	63.83	63.10	17	15,726	0.11%
2019/04/17	43	63.55	24	63.52	63.90	19	15,680	0.12%
2019/04/16	0	0.00	4	62.38	62.70	-4	15,271	-0.03%
2019/04/15	1	61.70	1	61.30	61.70	0	15,292	0.00%
2019/04/12	4	60.83	4	60.95	60.50	0	15,430	0.00%
2019/04/11	1	61.60	0	0.00	61.60	1	15,579	0.01%
2019/04/10	0	0.00	15	62.50	62.50	-15	15,541	-0.10%
2019/04/09	5	62.60	0	0.00	62.60	5	15,544	0.03%
2019/04/08	1	62.40	9	62.52	63.00	-8	15,589	-0.05%
2019/04/03	2	62.00	1	62.10	62.30	1	15,573	0.01%
2019/04/02	1	61.20	3	61.97	61.70	-2	15,576	-0.01%
2019/04/01	2	61.40	1	62.30	61.00	1	15,479	0.01%
2019/03/29	0	0.00	1	61.40	61.40	-1	15,297	-0.01%
2019/03/28	2	60.45	3	60.67	60.80	-1	15,362	-0.01%
2019/03/27	1	60.80	10	61.50	61.10	-9	15,426	-0.06%
2019/03/26	14	61.05	9	61.71	61.00	5	15,503	0.03%
2019/03/25	63	61.22	1	61.20	61.10	62	15,537	0.40%
2019/03/22	6	63.30	7	64.10	63.10	-1	15,375	-0.01%
2019/03/21	20	62.45	38	62.81	62.80	-18	15,116	-0.12%
2019/03/20	7	59.81	1	60.00	60.60	6	14,789	0.04%
2019/03/19	4	59.83	2	59.95	59.70	2	14,829	0.01%
2019/03/18	7	59.46	0	0.00	59.50	7	14,908	0.05%
2019/03/15	7	60.21	6	60.62	60.10	1	15,087	0.01%
2019/03/14	3	60.27	0	0.00	60.30	3	14,991	0.02%
2019/03/13	16	60.53	2	60.45	60.10	14	15,174	0.09%
2019/03/12	1	60.80	7	61.39	60.80	-6	15,594	-0.04%
2019/03/11	1	60.60	1	60.50	60.40	0	15,731	0.00%
2019/03/08	4	60.50	5	60.66	60.50	-1	16,027	-0.01%
2019/03/07	5	60.28	0	0.00	60.00	5	16,221	0.03%
2019/03/06	22	61.49	1	61.40	61.40	21	16,501	0.13%
2019/03/05	11	63.70	0	0.00	63.10	11	16,394	0.07%
2019/03/04	47	66.36	7	65.23	64.80	40	16,369	0.24%
2019/02/27	8	62.79	14	62.76	62.20	-6	15,802	-0.04%
2019/02/26	17	62.27	7	61.99	62.00	10	15,710	0.06%
2019/02/25	72	61.64	1	62.00	61.60	71	15,707	0.45%
2019/02/22	8	61.83	10	62.15	60.90	-2	15,771	-0.01%
2019/02/21	9	60.80	4	60.80	60.80	5	15,743	0.03%
2019/02/20	1	60.20	0	0.00	60.60	1	15,996	0.01%
2019/02/19	1	60.30	10	60.60	60.50	-9	16,166	-0.06%
2019/02/15	7	60.73	5	62.26	60.00	2	16,456	0.01%
2019/02/14	26	62.38	28	62.34	62.10	-2	16,908	-0.01%
2019/02/13	5	59.64	6	60.50	60.50	-1	16,720	-0.01%
2019/02/12	2	59.85	4	59.75	60.00	-2	16,634	-0.01%
2019/02/11	9	59.62	1	60.80	59.00	8	16,723	0.05%
2019/01/30	3	59.90	50	59.60	60.10	-47	16,698	-0.28%
2019/01/29	5	59.52	2	59.40	58.80	3	16,892	0.02%
2019/01/28	7	61.27	12	60.93	60.80	-5	16,946	-0.03%
2019/01/25	20	60.71	35	61.69	60.00	-15	17,441	-0.09%
2019/01/24	22	58.84	7	58.76	59.60	15	17,578	0.09%
2019/01/23	1	56.20	6	57.23	57.00	-5	17,784	-0.03%
2019/01/22	1	57.10	0	0.00	56.50	1	17,962	0.01%
2019/01/21	0	0.00	8	56.90	57.20	-8	18,153	-0.04%
2019/01/18	14	56.09	12	56.22	56.40	2	18,315	0.01%
2019/01/17	18	55.37	18	55.47	55.10	0	18,690	0.00%
2019/01/16	4	56.28	29	56.10	56.40	-25	18,690	-0.13%
2019/01/15	3	53.73	4	53.55	53.60	-1	18,317	-0.01%
2019/01/14	2	52.45	1	52.30	52.00	1	18,313	0.01%
2019/01/11	12	54.09	0	0.00	53.50	12	18,682	0.06%
2019/01/10	13	53.55	6	53.67	53.80	7	18,912	0.04%
2019/01/09	3	52.40	26	52.50	52.50	-23	19,145	-0.12%
2019/01/08	6	51.83	27	52.08	51.70	-21	19,658	-0.11%
2019/01/07	3	51.83	2	51.95	51.80	1	20,232	0.00%
2019/01/04	53	50.09	3	51.10	51.60	50	20,387	0.25%
2019/01/03	8	52.24	2	52.90	51.50	6	20,481	0.03%
2018/12/28	6	55.55	5	55.80	55.00	1	20,283	0.00%
2018/12/26	8	55.43	0	0.00	54.10	8	20,886	0.04%
2018/12/25	3	54.87	6	55.72	57.00	-3	20,699	-0.01%
2018/12/24	0	0.00	1	55.40	56.00	-1	20,630	0.00%
2018/12/21	0	0.00	1	53.90	53.90	-1	20,769	0.00%
2018/12/19	2	53.15	0	0.00	53.70	2	20,739	0.01%
2018/12/14	3	53.50	3	52.90	53.50	0	21,101	0.00%
2018/12/13	5	54.00	28	54.28	54.30	-23	21,248	-0.11%
2018/12/12	23	53.66	4	53.50	53.70	19	21,266	0.09%
2018/12/11	3	53.20	3	52.33	52.90	0	21,435	0.00%
2018/12/10	5	52.46	0	0.00	52.10	5	21,444	0.02%
2018/12/07	55	55.82	0	0.00	55.70	55	21,240	0.26%
2018/12/06	4	55.50	14	55.74	55.00	-10	21,318	-0.05%
2018/12/05	14	57.01	17	57.40	56.90	-3	21,196	-0.01%
2018/12/04	6	62.27	15	62.27	62.00	-9	20,978	-0.04%
2018/12/03	43	63.44	34	63.47	62.80	9	21,411	0.04%
2018/11/30	3	61.17	2	60.90	61.00	1	21,352	0.00%
2018/11/29	23	61.23	60	62.33	60.30	-37	21,074	-0.18%
2018/11/28	9	58.64	29	58.55	58.60	-20	20,549	-0.10%
2018/11/27	18	57.49	6	57.93	58.00	12	20,421	0.06%
2018/11/26	14	57.90	56	57.88	57.30	-42	20,280	-0.21%
2018/11/23	1	56.10	3	57.27	56.10	-2	20,060	-0.01%
2018/11/22	11	57.90	25	57.87	58.00	-14	19,999	-0.07%
2018/11/21	17	56.56	15	57.10	57.80	2	19,955	0.01%
2018/11/20	21	57.15	11	56.86	57.50	10	19,930	0.05%
2018/11/19	14	56.81	15	56.82	57.50	-1	19,764	-0.01%
2018/11/16	6	56.63	10	56.28	54.60	-4	19,540	-0.02%
2018/11/15	11	56.15	30	55.97	55.90	-19	19,505	-0.10%
2018/11/14	11	56.18	21	56.68	56.50	-10	19,728	-0.05%
2018/11/13	67	55.35	18	55.74	56.20	49	19,607	0.25%
2018/11/12	4	53.48	4	53.38	53.80	0	19,062	0.00%
2018/11/09	10	54.30	2	53.80	54.20	8	19,229	0.04%
2018/11/08	3	56.53	6	55.22	53.80	-3	19,260	-0.02%
2018/11/07	13	54.37	13	54.34	55.20	0	19,218	0.00%
2018/11/06	9	53.32	1	54.80	52.20	8	19,372	0.04%
2018/11/05	0	0.00	15	55.63	55.70	-15	19,130	-0.08%
2018/11/02	16	55.96	16	57.04	56.10	0	18,950	0.00%
2018/11/01	9	54.36	15	53.83	54.40	-6	18,486	-0.03%
2018/10/31	13	50.03	44	50.10	51.40	-31	18,245	-0.17%
2018/10/30	23	48.52	7	48.25	48.50	16	18,057	0.09%
2018/10/29	5	46.40	4	46.51	46.60	1	18,136	0.01%
2018/10/26	4	45.85	6	46.36	46.00	-2	18,007	-0.01%
2018/10/25	5	46.34	11	45.50	45.75	-6	17,850	-0.03%
2018/10/24	6	49.88	0	0.00	49.30	6	17,412	0.03%
2018/10/23	7	50.80	0	0.00	50.50	7	17,196	0.04%
2018/10/22	1	50.80	2	52.55	52.50	-1	17,104	-0.01%
2018/10/19	1	50.50	0	0.00	52.10	1	17,086	0.01%
2018/10/18	25	52.01	17	52.07	51.50	8	16,829	0.05%
2018/10/17	26	55.11	8	55.19	54.40	18	16,582	0.11%
2018/10/16	65	55.50	2	54.50	54.10	63	16,399	0.38%
2018/10/15	28	56.12	90	55.76	57.20	-62	15,984	-0.39%
2018/10/12	71	51.31	65	52.92	53.30	6	15,807	0.04%
2018/10/11	11	47.65	29	48.48	48.50	-18	16,127	-0.11%
2018/10/09	7	52.83	2	53.45	52.30	5	15,936	0.03%
2018/10/08	13	52.61	14	52.49	52.70	-1	15,934	-0.01%
2018/10/05	42	52.86	1	53.20	52.20	41	16,046	0.26%
2018/10/04	16	55.56	4	54.55	53.90	12	15,944	0.08%
2018/10/03	13	57.85	1	57.80	57.80	12	15,634	0.08%
2018/10/02	3	58.57	10	58.60	58.40	-7	15,806	-0.04%
2018/10/01	10	59.20	0	0.00	59.20	10	15,987	0.06%
2018/09/28	4	59.23	1	58.10	58.10	3	16,032	0.02%
2018/09/27	4	59.35	7	59.20	59.80	-3	16,022	-0.02%
2018/09/26	1	60.50	6	59.80	60.20	-5	16,059	-0.03%
2018/09/25	14	61.83	30	60.06	61.70	-16	15,996	-0.10%
2018/09/21	22	58.33	2	58.15	58.50	20	15,787	0.13%
2018/09/20	0	0.00	21	59.50	59.50	-21	15,577	-0.13%
2018/09/19	3	60.47	4	60.65	60.00	-1	15,619	-0.01%
2018/09/18	3	59.67	0	0.00	59.30	3	15,521	0.02%
2018/09/17	20	61.37	6	61.68	61.20	14	15,653	0.09%
2018/09/14	12	59.63	5	59.58	59.60	7	15,536	0.05%
2018/09/13	5	57.30	10	58.30	57.50	-5	15,487	-0.03%
2018/09/12	10	57.68	11	57.55	57.40	-1	15,392	-0.01%
2018/09/11	47	59.91	40	59.54	60.10	7	15,284	0.05%
2018/09/10	4	58.38	10	58.44	59.40	-6	15,273	-0.04%
2018/09/07	8	58.15	10	59.47	57.50	-2	15,057	-0.01%
2018/09/06	44	64.57	6	64.37	63.60	38	14,555	0.26%
2018/09/05	4	67.10	18	67.12	66.60	-14	14,461	-0.10%
2018/09/04	19	67.48	1	68.20	67.60	18	14,515	0.12%
2018/09/03	9	66.96	0	0.00	66.70	9	14,537	0.06%
2018/08/30	3	69.50	5	69.30	69.80	-2	14,599	-0.01%
2018/08/29	2	70.95	2	70.30	69.90	0	14,638	0.00%
2018/08/28	4	71.73	23	71.38	70.70	-19	14,686	-0.13%
2018/08/27	22	69.43	8	69.35	70.10	14	14,685	0.10%
2018/08/24	5	67.20	7	67.19	67.40	-2	14,615	-0.01%
2018/08/23	3	66.90	0	0.00	67.30	3	14,816	0.02%
2018/08/22	8	67.61	3	68.07	67.40	5	15,016	0.03%
2018/08/21	66	68.69	43	68.17	68.50	23	14,898	0.15%
2018/08/20	2	66.25	2	67.00	65.70	0	14,733	0.00%
2018/08/17	0	0.00	1	66.00	65.00	-1	14,696	-0.01%
2018/08/16	3	66.70	4	66.80	67.30	-1	14,730	-0.01%
2018/08/15	41	68.33	20	68.48	67.70	21	14,720	0.14%
2018/08/14	12	68.61	0	0.00	70.20	12	14,828	0.08%
2018/08/13	9	69.93	50	70.79	68.90	-41	14,780	-0.28%
2018/08/10	17	73.37	6	73.67	73.20	11	14,684	0.07%
2018/08/09	12	73.92	12	74.10	73.80	0	15,217	0.00%
2018/08/08	17	74.66	17	73.98	73.70	0	15,904	0.00%
2018/08/07	27	74.23	8	73.83	74.30	19	15,697	0.12%
2018/08/06	8	74.06	2	73.75	73.60	6	15,527	0.04%
2018/08/03	57	77.30	44	76.38	75.80	13	15,434	0.08%
2018/08/02	11	78.75	34	78.19	78.40	-23	15,088	-0.15%
2018/08/01	26	79.30	1	79.10	79.60	25	15,260	0.16%
2018/07/31	8	78.69	30	79.02	78.60	-22	15,524	-0.14%
2018/07/30	21	80.19	21	79.65	79.60	0	15,472	0.00%
2018/07/27	0	0.00	1	81.70	81.90	-1	15,429	-0.01%
2018/07/26	14	81.06	2	81.45	81.00	12	15,483	0.08%
2018/07/25	21	80.77	11.2	80.61	80.70	9.8	15,438	0.06%
2018/07/24	5	78.90	1	78.70	78.70	4	15,313	0.03%
2018/07/23	11	78.29	100	78.10	78.50	-89	15,282	-0.58%
2018/07/20	1	81.00	47	80.68	80.50	-46	15,145	-0.30%
2018/07/19	109	80.67	101	80.80	80.20	8	14,995	0.05%	大買/大賣/
2018/07/18	183	86.40	4	85.28	84.00	179	14,804	1.21%	大買/鉅額交易
2018/07/17	0	0.00	18	86.82	88.10	-18	14,268	-0.13%
2018/07/16	5	87.10	1	87.90	86.00	4	14,503	0.03%
2018/07/13	2	88.80	2	88.05	88.80	0	14,830	0.00%
2018/07/12	4	86.08	0	0.00	86.00	4	14,930	0.03%
2018/07/11	10	82.60	11	83.91	83.60	-1	14,854	-0.01%
2018/07/10	1	81.60	3	82.60	83.90	-2	14,839	-0.01%
2018/07/09	3	80.17	7	81.26	81.00	-4	14,834	-0.03%
2018/07/06	14	79.31	10	79.80	79.30	4	14,766	0.03%
2018/07/05	3	80.13	11	80.14	78.10	-8	14,840	-0.05%
2018/07/04	10	81.12	11	81.17	80.90	-1	14,867	-0.01%
2018/07/03	0	0.00	2	82.25	81.80	-2	14,987	-0.01%
2018/07/02	4	82.28	0	0.00	81.00	4	15,008	0.03%
2018/06/29	2	82.80	2	83.85	83.20	0	15,006	0.00%
2018/06/28	1	82.50	0	0.00	83.00	1	14,896	0.01%
2018/06/27	2	87.70	8	87.53	87.20	-6	14,905	-0.04%
2018/06/26	7	83.93	12	83.38	85.40	-5	14,884	-0.03%
2018/06/25	9	89.01	0	0.00	86.50	9	14,928	0.06%
2018/06/22	7	91.13	2	91.70	92.50	5	14,980	0.03%
2018/06/21	2	91.80	2	92.20	92.50	0	15,189	0.00%
2018/06/20	2	90.80	2	91.70	90.40	0	15,469	0.00%
2018/06/19	1	91.90	0	0.00	90.60	1	15,738	0.01%
2018/06/14	3	92.60	0	0.00	93.00	3	16,223	0.02%
2018/06/13	6	95.27	0	0.00	94.00	6	16,634	0.04%
2018/06/12	4	98.30	1	97.70	97.60	3	17,044	0.02%
2018/06/08	0	0.00	100	98.80	99.80	-100	17,589	-0.57%
2018/06/07	0	0.00	3	100.33	101.00	-3	18,378	-0.02%
2018/06/06	0	0.00	1	100.00	100.00	-1	18,443	-0.01%
2018/06/05	3	101.33	1	101.00	101.00	2	18,596	0.01%
2018/06/04	11	99.55	4	99.70	100.50	7	18,828	0.04%
2018/06/01	17	97.59	2	97.50	97.50	15	18,800	0.08%
2018/05/31	3	98.40	4	98.55	99.60	-1	18,818	-0.01%
2018/05/30	3	96.20	1	97.60	96.50	2	18,634	0.01%
2018/05/29	40	99.65	41	98.71	98.90	-1	18,503	-0.01%
2018/05/28	12	99.67	1	99.30	99.30	11	18,719	0.06%
2018/05/25	1	102.50	1	100.50	100.50	0	19,323	0.00%
2018/05/24	12	101.71	6	101.08	102.00	6	19,520	0.03%
2018/05/23	6	99.40	59	99.14	99.30	-53	19,558	-0.27%
2018/05/22	7	98.56	5	98.84	97.20	2	19,441	0.01%
2018/05/21	7	99.49	6	99.15	99.00	1	19,640	0.01%
2018/05/18	88	99.57	94	99.10	98.90	-6	19,694	-0.03%
2018/05/17	116	105.15	46	105.96	101.50	70	19,593	0.36%	大買/
2018/05/16	93	102.41	60	97.75	102.50	33	19,118	0.17%
2018/05/15	1	94.90	0	0.00	95.50	1	18,718	0.01%
2018/05/14	2	97.00	0	0.00	95.30	2	19,002	0.01%
2018/05/11	1	97.00	29	96.50	95.60	-28	19,074	-0.15%
2018/05/10	22	95.26	1	95.50	93.60	21	18,979	0.11%
2018/05/09	0	0.00	21	93.91	94.40	-21	19,083	-0.11%
2018/05/08	20	94.10	5	94.50	94.00	15	18,972	0.08%
2018/05/07	1	92.70	3	93.10	92.60	-2	18,680	-0.01%
2018/05/03	5	89.60	0	0.00	89.90	5	18,672	0.03%
2018/05/02	1	91.10	10	92.00	91.70	-9	18,748	-0.05%
2018/04/30	1	91.90	0	0.00	93.00	1	18,689	0.01%
2018/04/27	10	93.30	1	94.00	93.10	9	18,725	0.05%
2018/04/26	0	0.00	2	93.05	91.80	-2	18,716	-0.01%
2018/04/25	0	0.00	2	90.70	90.80	-2	18,742	-0.01%
2018/04/24	2	90.10	3	91.10	90.10	-1	18,877	-0.01%
2018/04/23	0	0.00	2	93.80	93.00	-2	19,254	-0.01%
2018/04/20	69	94.07	36	94.55	92.70	33	19,486	0.17%
2018/04/19	49	97.19	64	95.81	97.90	-15	19,220	-0.08%
2018/04/18	14	92.87	27	92.76	93.10	-13	18,841	-0.07%
2018/04/17	16	89.46	60	89.48	89.50	-44	18,660	-0.24%
2018/04/16	50	92.40	0	0.00	92.20	50	18,787	0.27%
2018/04/13	0	0.00	3	94.13	93.40	-3	18,749	-0.02%
2018/04/12	40	92.83	43	92.29	92.50	-3	18,780	-0.02%
2018/04/11	105	93.18	56	91.87	91.20	49	19,053	0.26%	大買/
2018/04/10	23	89.27	80	91.12	91.90	-57	19,019	-0.30%
2018/04/09	62	88.95	7	88.23	88.50	55	19,053	0.29%
2018/04/03	4	90.20	0.9	90.70	90.60	3.1	18,913	0.02%
2018/03/31	2	91.70	2	92.00	92.00	0	18,981	0.00%
2018/03/30	22	92.60	23	91.44	91.80	-1	19,101	-0.01%
2018/03/29	1	91.40	1	92.10	92.30	0	19,052	0.00%
2018/03/28	9	91.96	2	90.65	90.70	7	18,971	0.04%
2018/03/27	4	94.53	23	94.47	95.40	-19	18,730	-0.10%
2018/03/26	21	93.02	3	92.20	92.00	18	18,622	0.10%
2018/03/23	15	92.58	12	93.23	94.50	3	18,478	0.02%
2018/03/22	4	96.35	15	98.26	96.30	-11	18,238	-0.06%
2018/03/21	33	98.55	25.4	98.72	99.00	7.6	17,895	0.04%
2018/03/20	3	95.60	9	96.08	95.00	-6	17,524	-0.03%
2018/03/19	10	97.71	46	95.42	97.00	-36	17,250	-0.21%
2018/03/16	56	93.82	90	93.58	94.20	-34	16,725	-0.20%
2018/03/15	6	90.33	15	90.67	91.00	-9	16,156	-0.06%
2018/03/14	102	90.15	70	89.82	89.40	32	16,113	0.20%	大買/
2018/03/13	100	88.54	88	88.29	89.90	12	15,958	0.08%
2018/03/12	2	83.85	25	83.61	83.00	-23	15,361	-0.15%
2018/03/09	11	83.26	5	83.20	83.30	6	15,454	0.04%
2018/03/08	5	81.22	17	82.02	82.00	-12	15,864	-0.08%
2018/03/07	6	80.27	4	80.33	80.00	2	15,939	0.01%
2018/03/06	0	0.00	16	79.94	79.60	-16	16,308	-0.10%
2018/03/05	20	78.86	5	78.88	78.40	15	16,806	0.09%
2018/03/02	3	77.97	2	79.00	78.40	1	16,955	0.01%
2018/03/01	6	79.28	1	78.70	78.70	5	16,954	0.03%
2018/02/27	14	82.07	19	81.33	80.80	-5	16,838	-0.03%
2018/02/26	7	80.99	2	80.95	81.00	5	16,145	0.03%
2018/02/22	2	79.10	0	0.00	79.30	2	16,460	0.01%
2018/02/21	20	79.30	20	79.86	79.90	0	16,493	0.00%
2018/02/12	0	0.00	18	75.32	76.00	-18	16,049	-0.11%
2018/02/09	15	71.80	1	73.10	73.30	14	15,942	0.09%
2018/02/08	4	73.28	2	74.50	72.70	2	15,942	0.01%
2018/02/07	13	73.69	3	77.27	73.60	10	15,895	0.06%
2018/02/06	12	74.33	0	0.00	72.40	12	15,857	0.08%
2018/02/05	1	76.90	2	77.25	77.40	-1	15,869	-0.01%
2018/02/02	3	80.50	10	80.40	79.60	-7	16,005	-0.04%
2018/02/01	10	80.50	8	80.80	81.20	2	16,025	0.01%
2018/01/31	1	78.00	7	78.67	79.40	-6	16,008	-0.04%
2018/01/30	0	0.00	15	79.54	78.40	-15	16,229	-0.09%
2018/01/29	0	0.00	1	79.10	78.80	-1	16,170	-0.01%
2018/01/26	0	0.00	1	79.30	79.40	-1	16,229	-0.01%
2018/01/25	9	78.36	0	0.00	78.50	9	16,320	0.06%
2018/01/24	0	0.00	3	80.60	80.50	-3	16,586	-0.02%
2018/01/23	1	80.40	1	81.00	80.20	0	16,916	0.00%
2018/01/22	8	79.58	3	80.00	80.50	5	17,064	0.03%
2018/01/19	14	81.02	0	0.00	80.60	14	17,178	0.08%
2018/01/18	4	82.23	16	82.68	82.00	-12	17,082	-0.07%
2018/01/17	43	82.89	2	81.00	81.00	41	16,966	0.24%
2018/01/16	1	84.80	13	84.62	85.00	-12	16,460	-0.07%
2018/01/15	0	0.00	5	82.30	83.40	-5	16,305	-0.03%
2018/01/12	1	80.50	1	81.30	81.40	0	16,449	0.00%
2018/01/11	16	80.04	13	80.36	80.30	3	16,696	0.02%
2018/01/10	12	79.39	1	79.30	78.30	11	17,035	0.06%
2018/01/09	2	83.50	1	83.40	82.60	1	17,423	0.01%
2018/01/08	3	84.37	35	84.09	83.50	-32	17,815	-0.18%
2018/01/05	51	84.06	82	83.29	83.50	-31	18,110	-0.17%
2018/01/04	5	81.10	4	81.18	81.50	1	17,929	0.01%
2018/01/03	15	80.00	13	80.35	80.30	2	18,254	0.01%
2018/01/02	2	76.25	4	77.83	78.00	-2	18,418	-0.01%