南亞科 (2408)-永豐金-苓雅券商分點個股進出

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
64.5
漲跌
▼0.3
漲幅
-0.46%
成交量
11,861張
產業
上市半導體類股
1765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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	13	64.95	9	65.53	64.50	4	16,864	0.02%
2024/05/30	14	65.56	5	65.98	64.80	9	16,820	0.05%
2024/05/29	10	66.11	59	66.37	66.00	-49	16,764	-0.29%
2024/05/28	7	66.51	21.7	66.23	66.50	-14.7	16,850	-0.09%
2024/05/27	9	65.00	21	65.39	64.80	-12	16,831	-0.07%
2024/05/24	3	64.60	8	64.71	64.40	-5	17,000	-0.03%
2024/05/23	0	0.00	3	64.10	64.20	-3	17,055	-0.02%
2024/05/22	3	64.60	6	64.43	64.60	-3	17,322	-0.02%
2024/05/21	7	63.94	0	0.00	63.50	7	17,410	0.04%
2024/05/20	0	63.30	0	0.00	63.30	0	17,471	0.00%
2024/05/17	49.5	63.06	10	63.13	62.80	39.5	17,533	0.23%
2024/05/16	0.1	64.20	6	64.10	64.00	-5.9	17,405	-0.03%
2024/05/15	1	64.80	0	0.00	64.60	1	17,529	0.01%
2024/05/14	10	65.20	0	0.00	64.80	10	18,106	0.06%
2024/05/13	0	0.00	0.1	64.90	64.40	-0.1	18,155	0.00%
2024/05/10	8	63.56	0	0.00	64.40	8	18,236	0.04%
2024/05/09	4.1	64.55	0	0.00	64.00	4.1	18,117	0.02%
2024/05/08	6	66.65	3.1	66.71	66.60	2.9	17,883	0.02%
2024/05/07	30.5	67.80	28	68.50	66.80	2.5	17,914	0.01%
2024/05/06	26	67.06	25	67.54	66.90	1	17,662	0.01%
2024/05/03	14.1	66.36	6	67.45	65.80	8.1	17,378	0.05%
2024/05/02	12.1	66.35	2	66.70	66.60	10.1	17,305	0.06%
2024/04/30	14.1	66.48	1	66.80	66.10	13.1	17,441	0.08%
2024/04/29	10	67.19	17	67.13	67.50	-7	17,653	-0.04%
2024/04/26	15.5	65.61	0	0.00	65.70	15.5	17,681	0.09%
2024/04/25	10.2	65.47	8	66.35	65.60	2.2	17,603	0.01%
2024/04/24	14.6	65.28	11	65.39	65.50	3.6	17,558	0.02%
2024/04/23	1.1	61.82	3	62.37	62.80	-1.9	17,548	-0.01%
2024/04/22	13	61.61	0.1	60.98	61.20	12.9	17,538	0.07%
2024/04/19	36.2	62.61	15	62.71	62.00	21.2	17,518	0.12%
2024/04/18	11	64.59	0.5	64.50	64.30	10.5	17,403	0.06%
2024/04/17	9.1	65.40	0.2	65.50	64.50	8.9	17,751	0.05%
2024/04/16	12.2	66.52	6.5	66.37	65.50	5.7	17,642	0.03%
2024/04/15	29.7	69.82	5.2	70.06	70.00	24.6	17,334	0.14%
2024/04/12	57.7	71.62	41	71.89	71.80	16.7	17,232	0.10%
2024/04/11	83.6	70.49	65	70.12	70.60	18.6	16,845	0.11%
2024/04/10	46	70.30	36.5	69.82	70.20	9.5	16,560	0.06%
2024/04/09	6.2	68.33	3	68.43	68.40	3.2	16,334	0.02%
2024/04/08	24	68.42	11.5	69.06	68.10	12.5	16,321	0.08%
2024/04/03	7	67.80	3	68.20	68.20	4	16,271	0.02%
2024/04/02	29.5	69.36	33.7	69.99	69.10	-4.2	16,456	-0.03%
2024/04/01	9.5	69.11	11.1	69.01	69.40	-1.6	16,546	-0.01%
2024/03/29	9	67.76	1.1	67.53	67.70	7.9	16,468	0.05%
2024/03/28	6	68.22	1	68.00	67.60	5	16,442	0.03%
2024/03/27	15	68.05	8	68.25	67.90	7	16,791	0.04%
2024/03/26	17.1	68.42	25.8	68.80	68.10	-8.7	16,954	-0.05%
2024/03/25	15.2	68.49	13.1	68.55	68.50	2.1	16,725	0.01%
2024/03/22	58.6	69.69	72	69.51	69.60	-13.4	16,622	-0.08%
2024/03/21	11.2	66.20	51.1	66.65	67.60	-39.9	15,466	-0.26%
2024/03/20	12.8	62.02	4	62.05	61.50	8.8	14,939	0.06%
2024/03/19	35	62.53	0	0.00	62.30	35	15,179	0.23%
2024/03/18	48.3	62.46	1	63.00	62.40	47.3	15,160	0.31%
2024/03/15	11	63.85	7	63.84	63.90	4	15,090	0.03%
2024/03/14	46.3	63.79	2	64.10	63.80	44.3	15,053	0.29%
2024/03/13	13.4	64.00	6	63.50	63.30	7.4	15,008	0.05%
2024/03/12	21	65.58	4	65.40	65.70	17	14,785	0.11%
2024/03/11	11	66.39	16	66.47	65.80	-5	14,793	-0.03%
2024/03/08	19	65.52	15	65.54	65.00	4	14,679	0.03%
2024/03/07	11.1	66.12	8	66.46	65.70	3.1	14,685	0.02%
2024/03/06	19	65.65	0	0.00	65.10	19	14,756	0.13%
2024/03/05	2.3	66.21	1	66.00	65.80	1.3	15,155	0.01%
2024/03/04	6.2	66.50	18	66.84	66.50	-11.8	15,704	-0.08%
2024/03/01	3	66.13	1	66.40	66.30	2	16,281	0.01%
2024/02/29	12	67.22	15	67.59	67.30	-3	16,437	-0.02%
2024/02/27	12.1	66.92	1	69.00	66.30	11.1	16,604	0.07%
2024/02/26	8	67.61	0	0.00	67.90	8	16,550	0.05%
2024/02/23	21	68.50	13	68.21	67.70	8	16,648	0.05%
2024/02/22	7	67.00	4	67.68	68.10	3	16,559	0.02%
2024/02/21	10	67.94	10	67.87	67.30	0	16,631	0.00%
2024/02/20	12	66.87	7.1	67.52	67.80	5	16,506	0.03%
2024/02/19	4	65.48	3	66.67	66.60	1	16,388	0.01%
2024/02/16	7	64.70	2	65.50	65.90	5	16,442	0.03%
2024/02/15	35.5	65.23	1	65.00	65.40	34.5	16,233	0.21%
2024/02/05	15.2	67.54	3	67.60	68.20	12.2	15,749	0.08%
2024/02/02	3.5	68.30	0	0.00	67.60	3.5	15,710	0.02%
2024/02/01	0.1	69.00	0	0.00	69.20	0.1	15,595	0.00%
2024/01/31	6	69.12	0.1	69.20	68.70	5.9	15,589	0.04%
2024/01/30	1.1	69.68	0	0.00	69.30	1.1	15,632	0.01%
2024/01/29	0	0.00	1.2	70.67	70.80	-1.2	15,743	-0.01%
2024/01/26	0	0.00	1	70.71	71.00	-1	15,757	-0.01%
2024/01/25	6.1	71.30	6.1	71.60	71.00	0	15,800	0.00%
2024/01/24	13.1	71.64	14	71.84	71.60	-0.9	15,743	-0.01%
2024/01/23	9	71.00	11	71.54	70.70	-2	15,551	-0.01%
2024/01/22	4	68.98	2	69.31	69.30	2	15,291	0.01%
2024/01/19	5	69.30	2.1	69.44	69.30	2.9	15,260	0.02%
2024/01/18	2.2	68.15	1	69.00	68.20	1.2	15,318	0.01%
2024/01/17	2	68.05	2	68.05	67.80	0	15,230	0.00%
2024/01/16	2.1	69.75	0	0.00	69.40	2.1	15,127	0.01%
2024/01/15	0	0.00	2.1	70.54	71.50	-2.1	15,034	-0.01%
2024/01/12	0.1	68.98	0	0.00	68.80	0.1	14,915	0.00%
2024/01/11	29.8	69.25	2	69.40	69.40	27.8	14,862	0.19%
2024/01/10	3	71.50	1	71.11	71.50	2	14,549	0.01%
2024/01/09	16	73.50	0	0.00	72.60	16	14,570	0.11%
2024/01/08	9	73.84	5	74.18	73.10	4	14,541	0.03%
2024/01/05	0	0.00	1	75.10	74.70	-1	14,614	-0.01%
2024/01/04	0	0.00	4	73.75	74.40	-4	14,802	-0.03%
2024/01/03	10.5	73.59	3	73.20	73.10	7.5	14,861	0.05%
2024/01/02	8.3	76.94	3	78.00	76.50	5.3	14,627	0.04%
2023/12/29	3	78.03	1	78.50	78.00	2	14,616	0.01%
2023/12/28	6	79.08	6	78.13	78.30	0	14,536	0.00%
2023/12/27	13	79.10	20.1	79.03	79.70	-7.1	14,374	-0.05%
2023/12/26	9.1	77.50	25.1	76.95	78.00	-16.1	14,081	-0.11%
2023/12/25	12	75.79	14	75.39	75.40	-2	14,281	-0.01%
2023/12/22	15.2	76.67	37	76.24	75.90	-21.8	14,305	-0.15%
2023/12/21	12	73.37	13.1	74.26	75.40	-1.1	13,770	-0.01%
2023/12/20	31	72.55	1.3	72.10	71.80	29.7	13,486	0.22%
2023/12/19	18	73.49	6	73.95	73.10	12	13,411	0.09%
2023/12/18	8	73.74	3	73.70	73.40	5	13,450	0.04%
2023/12/15	3	74.30	11	74.67	74.50	-8	13,379	-0.06%
2023/12/14	7.8	74.86	15.1	74.50	72.80	-7.3	12,831	-0.06%
2023/12/13	3	72.31	13	73.20	73.70	-10	12,607	-0.08%
2023/12/12	12	73.17	14	73.84	72.50	-2	12,936	-0.02%
2023/12/11	3.2	72.01	5	72.50	72.20	-1.9	12,912	-0.01%
2023/12/08	8.3	71.68	8	72.10	72.10	0.3	12,959	0.00%
2023/12/07	2	71.05	9	71.20	70.70	-7	12,868	-0.05%
2023/12/06	3.2	73.05	4	73.33	72.00	-0.8	12,755	-0.01%
2023/12/05	4	72.95	1	73.20	73.20	3	12,633	0.02%
2023/12/04	10	74.02	15	74.40	74.00	-5	12,581	-0.04%
2023/12/01	8	73.91	5	73.82	73.70	3	12,372	0.02%
2023/11/30	9	74.33	19	74.48	75.00	-10	12,116	-0.08%
2023/11/29	19	73.47	39	74.28	74.20	-20	11,568	-0.17%
2023/11/28	6	72.90	53	71.86	73.50	-47	11,080	-0.42%
2023/11/27	18	69.94	13	70.43	70.10	5	10,413	0.05%
2023/11/24	11	70.00	1	69.00	70.80	10	10,125	0.10%
2023/11/22	5	69.84	5	70.30	70.70	0	9,571	0.00%
2023/11/21	13	70.13	9	70.57	70.60	4	9,356	0.04%
2023/11/20	6	70.10	21	70.28	70.00	-15	9,141	-0.16%
2023/11/17	0	0.00	0.2	67.10	67.40	-0.2	8,935	0.00%
2023/11/16	1	67.40	0	0.00	67.20	1	8,874	0.01%
2023/11/15	16	68.57	26	68.66	67.60	-10	8,836	-0.11%
2023/11/14	13	65.98	20	65.85	66.10	-7	8,635	-0.08%
2023/11/13	14.4	63.51	0	0.00	63.60	14.4	8,651	0.17%
2023/11/10	4.4	64.45	0	0.00	63.70	4.4	8,596	0.05%
2023/11/09	0.5	64.70	0	0.00	64.60	0.5	8,583	0.01%
2023/11/07	7	66.41	2	66.30	65.90	5	8,693	0.06%
2023/11/06	15.5	64.80	0	0.00	65.40	15.5	8,664	0.18%
2023/11/02	4	65.10	0	0.00	65.60	4	8,451	0.05%
2023/10/30	2	64.50	0	64.70	64.90	2	8,489	0.02%
2023/10/27	16.2	64.97	5	65.22	64.80	11.2	8,531	0.13%
2023/10/26	2.7	66.84	0.1	66.40	66.10	2.6	8,531	0.03%
2023/10/25	4	68.00	0	0.00	68.00	4	8,724	0.05%
2023/10/24	9.2	68.38	4	68.03	67.80	5.2	8,898	0.06%
2023/10/23	5	69.78	3	70.00	69.60	2	8,945	0.02%
2023/10/19	6	70.43	3	70.50	70.50	3	8,939	0.03%
2023/10/18	3	69.80	3	70.30	70.20	0	8,999	0.00%
2023/10/17	4	71.03	6	71.33	70.90	-2	8,886	-0.02%
2023/10/16	3	70.10	5	70.44	70.60	-2	8,898	-0.02%
2023/10/13	6	69.72	3	70.70	70.80	3	8,919	0.03%
2023/10/12	31	69.19	8	69.59	71.00	23	8,808	0.26%
2023/10/11	9	70.23	22	70.98	70.70	-13	8,569	-0.15%
2023/10/06	6	69.53	8	69.94	69.20	-2	8,525	-0.02%
2023/10/05	3	69.50	6	69.45	69.50	-3	8,578	-0.03%
2023/10/04	21	67.65	0.1	67.80	67.70	20.9	8,613	0.24%
2023/10/03	7	68.76	21	69.05	68.10	-14	8,654	-0.16%
2023/10/02	3	67.60	12	67.70	67.60	-9	8,587	-0.10%
2023/09/28	40.4	66.17	3	65.80	65.60	37.4	8,542	0.44%
2023/09/27	2	69.25	0	0.00	69.80	2	8,234	0.02%
2023/09/26	6	70.63	0	0.00	70.30	6	8,255	0.07%
2023/09/25	2	71.35	5	71.60	71.60	-3	8,271	-0.04%
2023/09/22	4	72.13	9	72.27	72.00	-5	8,461	-0.06%
2023/09/21	6	72.20	17	72.48	72.80	-11	8,584	-0.13%
2023/09/20	5	70.64	4	70.90	70.70	1	8,534	0.01%
2023/09/19	6.5	72.23	6	71.80	71.70	0.5	8,729	0.01%
2023/09/18	2	72.90	7	72.56	72.30	-5	8,931	-0.06%
2023/09/15	8	72.73	20.1	72.05	72.40	-12.1	9,068	-0.13%
2023/09/14	9	69.87	13	69.57	70.00	-4	8,745	-0.05%
2023/09/13	6	68.35	7	68.11	68.40	-1	8,704	-0.01%
2023/09/12	3	66.90	4	66.63	66.80	-1	8,869	-0.01%
2023/09/11	2.2	66.04	0	0.00	65.70	2.2	8,993	0.02%
2023/09/08	2	66.15	1	67.00	67.20	1	9,209	0.01%
2023/09/07	7	68.21	7	68.70	67.20	0	9,409	0.00%
2023/09/06	1	68.20	0	0.00	68.00	1	9,453	0.01%
2023/09/05	3.4	67.80	2	68.50	68.10	1.4	9,499	0.01%
2023/09/01	10.5	68.18	16	68.53	68.20	-5.5	9,565	-0.06%
2023/08/31	7	67.96	17	68.31	66.60	-10	9,428	-0.11%
2023/08/30	4	66.73	0	67.00	66.70	4	9,383	0.04%
2023/08/29	0	0.00	1	66.20	66.20	-1	9,505	-0.01%
2023/08/24	3	65.30	5	64.59	65.30	-2	10,028	-0.02%
2023/08/23	3	63.70	3	63.90	63.50	0	10,157	0.00%
2023/08/21	1.4	63.56	0	0.00	63.40	1.4	10,899	0.01%
2023/08/18	1	64.62	0	0.00	64.60	1	11,063	0.01%
2023/08/17	4	65.60	7	65.52	65.60	-3	11,119	-0.03%
2023/08/16	12	63.50	1	63.60	63.70	11	11,260	0.10%
2023/08/15	13	65.33	0	0.00	64.60	13	11,326	0.11%
2023/08/14	6.2	64.85	1	64.80	64.90	5.2	11,543	0.04%
2023/08/11	3	67.50	0	0.00	67.90	3	11,783	0.03%
2023/08/10	7.7	67.13	3	67.30	67.10	4.7	11,789	0.04%
2023/08/09	3	68.70	3	68.50	68.90	0	11,769	0.00%
2023/08/08	2	68.90	0	0.00	68.50	2	11,788	0.02%
2023/08/04	9	69.79	7	69.93	69.90	2	11,794	0.02%
2023/08/02	7.3	69.73	5	69.44	69.10	2.3	11,778	0.02%
2023/08/01	3.2	71.67	0	0.00	71.00	3.2	11,775	0.03%
2023/07/31	3.5	72.83	4	73.45	72.30	-0.5	11,778	0.00%
2023/07/28	11	73.65	16.2	73.91	74.80	-5.2	11,713	-0.04%
2023/07/27	7	71.20	9	69.80	71.40	-2	11,480	-0.02%
2023/07/26	8.5	66.92	4	67.25	67.10	4.5	11,341	0.04%
2023/07/25	1.6	68.36	10.2	69.39	68.20	-8.6	11,414	-0.08%
2023/07/21	1.5	69.50	5	69.86	70.10	-3.5	11,443	-0.03%
2023/07/20	1	69.80	1	70.90	70.30	0	11,408	0.00%
2023/07/19	8	70.53	32	70.58	70.40	-24	11,461	-0.21%
2023/07/18	5.8	70.45	3	70.00	69.50	2.8	11,413	0.02%
2023/07/17	3	71.80	6	71.80	71.70	-3	11,465	-0.03%
2023/07/14	8	71.50	6.2	71.65	71.70	1.9	11,512	0.02%
2023/07/13	6	70.95	8	71.74	70.90	-2	11,526	-0.02%
2023/07/12	8	69.24	4	70.20	70.10	4	11,523	0.03%
2023/07/11	10	70.09	7	70.53	69.90	3	11,521	0.03%
2023/07/10	1	69.50	1	70.60	69.70	0	11,643	0.00%
2023/07/07	4	69.05	4	68.68	69.10	0	12,084	0.00%
2023/07/06	1	69.70	0	0.00	70.10	1	12,369	0.01%
2023/07/05	1	70.21	1	70.00	70.10	0	12,646	0.00%
2023/07/03	3.3	70.28	3	70.23	70.10	0.3	13,198	0.00%
2023/06/30	3	70.21	0	0.00	70.80	3	13,756	0.02%
2023/06/29	6	72.20	4	72.23	72.20	2	13,957	0.01%
2023/06/28	1	70.00	1	69.50	69.50	0	13,915	0.00%
2023/06/27	6.4	71.25	21	70.91	70.80	-14.6	13,928	-0.10%
2023/06/26	2	72.75	1	73.00	73.00	1	13,798	0.01%
2023/06/21	13	74.47	1	74.40	74.60	12	13,909	0.09%
2023/06/20	3	77.67	2	78.50	77.40	1	13,709	0.01%
2023/06/19	0	0.00	0.6	77.50	78.00	-0.6	13,645	0.00%
2023/06/16	2	76.95	17.2	78.03	78.50	-15.2	13,584	-0.11%
2023/06/15	10	74.60	10	75.40	75.30	0	13,317	0.00%
2023/06/14	0	0.00	11.1	76.24	76.20	-11.1	13,331	-0.08%
2023/06/13	0	0.00	5	74.80	74.80	-5	13,089	-0.04%
2023/06/12	6	72.60	12	72.35	72.90	-6	12,895	-0.05%
2023/06/09	0.1	71.00	1	70.70	71.30	-1	12,835	-0.01%
2023/06/08	0	70.20	0	0.00	70.20	0	12,837	0.00%
2023/06/07	4	71.70	4	71.68	71.90	0	12,807	0.00%
2023/06/06	1	72.20	3	72.27	72.40	-2	12,914	-0.02%
2023/06/05	0	0.00	2	72.00	72.10	-2	13,136	-0.02%
2023/06/02	7	72.76	9	72.59	72.90	-2	13,091	-0.02%
2023/06/01	5	71.58	0	0.00	71.40	5	12,992	0.04%
2023/05/31	6	72.50	8	72.46	73.50	-2	12,867	-0.02%
2023/05/30	3	71.20	6.1	71.70	71.90	-3.1	12,652	-0.02%
2023/05/26	2.1	71.86	3	72.87	71.90	-0.9	12,517	-0.01%
2023/05/25	4	71.08	3.1	71.52	72.40	0.9	12,261	0.01%
2023/05/24	1	69.70	0	0.00	69.90	1	11,824	0.01%
2023/05/23	1	69.40	2	69.90	69.90	-1	11,637	-0.01%
2023/05/22	9.1	71.32	10	70.58	70.10	-0.9	11,504	-0.01%
2023/05/19	5	69.58	4.2	68.91	69.90	0.8	11,249	0.01%
2023/05/18	8	69.30	7.1	69.60	69.30	0.9	11,183	0.01%
2023/05/17	6	68.00	25	67.75	68.00	-19	10,951	-0.17%
2023/05/16	1	65.00	1	65.10	64.60	0	10,611	0.00%
2023/05/12	1	63.00	0	0.00	63.80	1	10,608	0.01%
2023/05/11	1	64.20	0	0.00	63.30	1	10,652	0.01%
2023/05/10	1	64.01	0	0.00	64.20	1	10,683	0.01%
2023/05/09	1	64.30	0.3	65.29	64.70	0.7	10,660	0.01%
2023/05/08	9.1	65.43	0	0.00	64.80	9.1	10,677	0.09%
2023/05/05	0.1	67.10	0	0.00	66.70	0.1	10,645	0.00%
2023/05/04	0	0.00	0.1	67.40	68.00	-0.1	10,703	0.00%
2023/05/03	0	0.00	0.1	66.90	67.10	-0.1	10,701	0.00%
2023/05/02	6.1	66.70	13	67.52	66.70	-6.9	10,809	-0.06%
2023/04/28	4	67.46	9	67.26	67.80	-5	11,092	-0.04%
2023/04/27	1	65.30	3	65.53	65.60	-2	10,915	-0.02%
2023/04/26	15	62.95	0	0.00	64.10	15	10,929	0.14%
2023/04/25	2	63.45	0	0.00	63.50	2	10,897	0.02%
2023/04/24	0	0.00	0	64.50	64.20	0	10,804	0.00%
2023/04/21	0	0.00	6	64.55	64.50	-6	10,840	-0.06%
2023/04/20	9	65.50	7	65.47	65.50	2	10,849	0.02%
2023/04/19	3	67.10	0	0.00	67.00	3	10,886	0.03%
2023/04/18	0	0.00	1	67.30	67.30	-1	10,914	-0.01%
2023/04/17	3	67.70	5	67.84	68.00	-2	11,094	-0.02%
2023/04/14	3	67.63	0	0.00	67.60	3	11,065	0.03%
2023/04/13	0	0.00	3	67.60	67.50	-3	11,035	-0.03%
2023/04/12	6	69.40	19	68.86	69.10	-13	10,786	-0.12%
2023/04/11	5	68.58	15	68.84	68.20	-10	10,277	-0.10%
2023/04/10	8	67.20	9	67.17	66.70	-1	9,887	-0.01%
2023/04/07	6	67.80	27	68.38	68.60	-21	9,551	-0.22%
2023/04/06	11	65.80	3.3	65.94	66.40	7.7	9,152	0.08%
2023/03/31	33	66.32	42.2	66.38	66.50	-9.2	8,839	-0.10%
2023/03/30	6	64.55	9.1	64.20	63.90	-3.1	8,287	-0.04%
2023/03/29	10	61.10	4	61.35	61.00	6	7,940	0.08%
2023/03/28	3	62.50	4	63.03	62.50	-1	7,909	-0.01%
2023/03/27	4	63.45	9	63.09	63.20	-5	7,836	-0.06%
2023/03/24	14	63.17	38.4	62.70	63.30	-24.4	7,789	-0.31%
2023/03/23	3	60.00	1	59.70	59.80	2	7,417	0.03%
2023/03/22	3	59.10	9	59.38	59.10	-6	7,411	-0.08%
2023/03/21	5	58.74	0	0.00	58.60	5	7,446	0.07%
2023/03/17	1	60.00	8.1	59.52	59.30	-7.1	7,553	-0.09%
2023/03/16	4	58.00	3	57.90	57.70	1	7,489	0.01%
2023/03/15	3	58.70	3	58.60	58.00	0	7,569	0.00%
2023/03/14	2	58.00	0	0.00	58.00	2	7,741	0.03%
2023/03/10	1	58.50	0	58.90	58.70	1	7,943	0.01%
2023/03/09	17.1	60.56	8.1	59.27	59.10	9	8,062	0.11%
2023/03/08	3	60.60	24	60.66	61.00	-21	8,128	-0.26%
2023/03/07	3	58.50	5	58.52	58.50	-2	8,121	-0.02%
2023/03/06	8.1	58.00	60	58.10	57.70	-51.9	8,223	-0.63%
2023/03/03	60	58.00	0	0.00	57.90	60	8,220	0.73%
2023/03/01	11	57.30	0.2	57.60	57.30	10.9	8,250	0.13%
2023/02/24	4	59.05	3	59.73	58.40	1	8,296	0.01%
2023/02/23	1.1	59.01	1	59.30	59.50	0.1	8,398	0.00%
2023/02/22	1.2	58.74	0	0.00	58.70	1.2	8,649	0.01%
2023/02/21	1	60.10	10	60.10	60.40	-9	8,811	-0.10%
2023/02/20	0	0.00	1	60.20	60.00	-1	8,908	-0.01%
2023/02/17	2	59.90	2	59.90	59.70	0	9,019	0.00%
2023/02/16	0	0.00	4.2	59.44	59.70	-4.2	9,137	-0.05%
2023/02/14	1	58.60	0	0.00	58.40	1	9,351	0.01%
2023/02/10	4	58.60	4	58.38	58.30	0	9,554	0.00%
2023/02/09	2	57.90	1	58.40	58.00	1	9,686	0.01%
2023/02/08	4	58.63	5	58.78	58.40	-1	9,703	-0.01%
2023/02/07	3	58.10	3	58.30	58.20	0	9,763	0.00%
2023/02/06	5.2	58.55	3	58.77	58.10	2.2	9,798	0.02%
2023/02/02	0	0.00	12.3	59.76	59.90	-12.3	9,835	-0.13%
2023/02/01	0.3	58.10	0	0.00	58.20	0.3	9,842	0.00%
2023/01/31	9	58.59	0	0.00	57.80	9	9,858	0.09%
2023/01/30	0	0.00	215.2	60.03	60.30	-215.2	9,772	-2.20%	大賣/鉅額交易
2023/01/17	1	57.20	45	57.65	57.70	-44	9,566	-0.46%
2023/01/16	0	0.00	13.2	56.98	57.50	-13.2	9,732	-0.14%
2023/01/13	0	0.00	3	55.80	56.00	-3	9,885	-0.03%
2023/01/12	0	0.00	0.1	56.90	56.20	-0.1	10,227	0.00%
2023/01/11	3.2	56.50	16	56.93	57.00	-12.8	10,492	-0.12%
2023/01/10	0.1	56.40	0	0.00	56.50	0.1	10,614	0.00%
2023/01/09	3	56.60	11	56.15	56.70	-8	10,734	-0.07%
2023/01/06	0	0.00	33	54.91	55.00	-33	11,045	-0.30%
2023/01/05	6	55.00	6	55.50	54.90	0	11,150	0.00%
2023/01/04	6	53.50	3	53.90	54.10	3	11,365	0.03%
2023/01/03	0	0.00	1	52.32	53.00	-1	11,448	-0.01%
2022/12/30	2	51.55	0	0.00	51.20	2	11,434	0.02%
2022/12/28	1	51.60	0	0.00	51.30	1	11,959	0.01%
2022/12/27	0	0.00	1.3	51.98	51.90	-1.3	12,174	-0.01%
2022/12/26	0	51.80	0.2	51.80	51.50	-0.2	12,339	0.00%
2022/12/22	3	51.70	0	0.00	51.70	3	12,618	0.02%
2022/12/21	1	51.80	0	0.00	51.50	1	12,675	0.01%
2022/12/20	29	52.80	0	0.00	52.00	29	12,632	0.23%
2022/12/19	1.2	54.03	0	0.00	53.70	1.2	12,685	0.01%
2022/12/16	13	54.59	0.2	54.80	54.50	12.8	12,705	0.10%
2022/12/15	5	55.50	0.1	55.41	55.90	4.9	12,692	0.04%
2022/12/13	1	54.80	0	0.00	54.80	1	12,848	0.01%
2022/12/12	2	54.50	0	0.00	54.80	2	12,909	0.02%
2022/12/09	5	54.00	0	0.00	53.70	5	13,049	0.04%
2022/12/08	1	53.30	0	54.50	54.00	1	13,003	0.01%
2022/12/07	15	53.89	0	0.00	53.50	15	13,037	0.12%
2022/12/06	30.3	54.67	3	54.40	54.30	27.3	12,971	0.21%
2022/12/05	0.1	56.40	1	56.60	56.20	-0.9	12,790	-0.01%
2022/12/02	1.2	56.30	1	56.40	56.10	0.2	12,759	0.00%
2022/12/01	3	57.77	0	0.00	57.50	3	12,598	0.02%
2022/11/30	1	56.60	0	0.00	56.80	1	12,465	0.01%
2022/11/29	6	57.07	0	0.00	57.20	6	12,256	0.05%
2022/11/28	0	0.00	1	58.50	58.50	-1	12,021	-0.01%
2022/11/25	0	0.00	2	60.40	59.70	-2	11,941	-0.02%
2022/11/24	0	0.00	1	60.10	59.90	-1	11,927	-0.01%
2022/11/23	0	0.00	1	59.80	59.80	-1	11,862	-0.01%
2022/11/22	0	0.00	1	57.72	59.20	-1	11,790	-0.01%
2022/11/21	0	58.40	1	58.90	58.40	-1	11,699	-0.01%
2022/11/18	8	61.01	30.1	61.39	60.70	-22.1	11,515	-0.19%
2022/11/17	3	58.53	1	58.70	58.90	2	11,262	0.02%
2022/11/16	3	60.10	4	60.20	60.10	-1	11,043	-0.01%
2022/11/15	0	0.00	5	59.36	59.70	-5	10,935	-0.05%
2022/11/14	0	0.00	53	60.30	59.90	-53	10,840	-0.49%
2022/11/11	3	59.70	107	59.51	59.80	-104	10,735	-0.97%	大賣/鉅額交易
2022/11/10	3	57.40	0	0.00	58.00	3	10,519	0.03%
2022/11/09	4	58.03	8	57.88	58.10	-4	10,463	-0.04%
2022/11/08	2	57.20	0.1	57.10	57.10	1.9	10,372	0.02%
2022/11/07	3	57.00	4	56.85	56.90	-1	10,263	-0.01%
2022/11/04	0	0.00	1	54.80	54.90	-1	10,120	-0.01%
2022/11/03	0	0.00	0.2	55.50	56.00	-0.2	10,076	0.00%
2022/11/02	0	0.00	1	54.70	54.80	-1	9,990	-0.01%
2022/11/01	3	54.10	4	54.70	54.00	-1	9,994	-0.01%
2022/10/24	7	57.09	4	55.75	55.60	3	9,777	0.03%
2022/10/21	1.1	56.01	4.1	55.62	55.70	-3	9,588	-0.03%
2022/10/20	3	54.90	4	54.83	55.70	-1	9,364	-0.01%
2022/10/19	0.2	54.28	3	54.10	53.80	-2.8	9,033	-0.03%
2022/10/18	3	56.30	5	56.16	55.80	-2	8,832	-0.02%
2022/10/17	0	53.80	35	56.01	56.20	-35	8,778	-0.40%
2022/10/14	9	54.01	22.1	53.75	55.20	-13.1	8,617	-0.15%
2022/10/13	2	51.90	6	52.35	51.40	-4	8,335	-0.05%
2022/10/12	12	52.23	40	51.59	52.70	-28	8,264	-0.34%
2022/10/11	6	49.85	4	49.54	49.75	2	8,133	0.02%
2022/10/06	1	49.95	0	0.00	50.20	1	8,135	0.01%
2022/10/05	22.5	50.96	16	51.18	51.40	6.5	8,133	0.08%
2022/10/04	0	48.89	3	49.43	49.95	-3	7,909	-0.04%
2022/10/03	1	47.30	0	0.00	47.55	1	7,827	0.01%
2022/09/30	0	47.70	7.1	47.67	48.95	-7.1	7,875	-0.09%
2022/09/29	0	0.00	2	47.20	47.15	-2	7,887	-0.03%
2022/09/27	4.1	45.66	0	0.00	46.00	4.1	7,911	0.05%
2022/09/26	30	45.75	2	45.70	45.65	28	8,021	0.35%
2022/09/23	43.1	47.75	0.2	47.80	47.60	42.9	8,183	0.52%
2022/09/22	0.2	46.45	0	0.00	46.80	0.2	8,624	0.00%
2022/09/21	5	47.29	0	0.00	47.15	5	8,703	0.06%
2022/09/20	50	47.65	0	0.00	47.65	50	8,687	0.58%
2022/09/19	4	48.03	0	0.00	48.60	4	8,575	0.05%
2022/09/16	33	49.32	1	49.30	49.10	32	8,503	0.38%
2022/09/15	30	50.50	0	0.00	50.40	30	8,348	0.36%
2022/09/14	2	50.70	0	0.00	50.70	2	8,371	0.02%
2022/09/12	1	52.40	1	52.40	52.30	0	8,331	0.00%
2022/09/08	2	51.00	0	0.00	51.10	2	8,389	0.02%
2022/09/07	1	51.10	0	0.00	50.60	1	8,413	0.01%
2022/09/05	0	0.00	1	51.00	51.10	-1	8,515	-0.01%
2022/09/02	1	52.30	1	52.60	52.10	0	8,675	0.00%
2022/08/31	2	52.95	0	0.00	53.40	2	8,690	0.02%
2022/08/29	1	52.40	0	0.00	52.50	1	8,668	0.01%
2022/08/26	10	53.80	12	53.73	53.50	-2	8,694	-0.02%
2022/08/25	1	53.30	0	0.00	53.60	1	8,676	0.01%
2022/08/24	1	52.80	0	0.00	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	2	53.85	53.90	-2	8,938	-0.02%
2022/08/19	2	54.10	1	54.50	54.30	1	9,026	0.01%
2022/08/18	5.1	53.59	4	54.40	53.60	1.1	9,061	0.01%
2022/08/17	1	53.30	0.1	53.60	55.00	0.9	9,063	0.01%
2022/08/15	2	53.50	1	54.10	53.80	1	9,102	0.01%
2022/08/12	2	53.65	1	54.00	54.10	1	9,083	0.01%
2022/08/11	0	0.00	3	53.07	53.00	-3	9,076	-0.03%
2022/08/10	7	52.21	6	51.60	51.60	1	9,107	0.01%
2022/08/09	6	52.92	5	52.90	52.90	1	9,129	0.01%
2022/08/08	3	52.80	1	52.90	53.10	2	9,293	0.02%
2022/08/05	2	53.30	10.3	53.15	53.20	-8.3	9,286	-0.09%
2022/08/03	0.1	51.40	1	51.20	51.20	-1	9,277	-0.01%
2022/08/02	1	50.30	0	0.00	50.40	1	9,277	0.01%
2022/08/01	0	0.00	1	52.00	52.20	-1	9,213	-0.01%
2022/07/27	10	52.50	9	52.90	52.60	1	9,368	0.01%
2022/07/26	0	0.00	1	52.80	52.50	-1	9,398	-0.01%
2022/07/25	2	52.55	0	0.00	52.70	2	9,434	0.02%
2022/07/22	0	0.00	1	53.40	53.70	-1	9,419	-0.01%
2022/07/20	0	0.00	1	53.99	53.40	-1	9,332	-0.01%
2022/07/18	4	54.33	4.7	53.73	54.20	-0.7	9,209	-0.01%
2022/07/15	1	50.90	3	51.13	51.40	-2	8,975	-0.02%
2022/07/14	0	0.00	3	49.00	49.85	-3	8,934	-0.03%
2022/07/13	0	0.00	9	49.92	49.00	-9	8,893	-0.10%
2022/07/12	2	48.08	1	47.75	47.35	1	8,762	0.01%
2022/07/11	7	48.47	2	48.80	49.00	5	8,699	0.06%
2022/07/08	15	49.90	0	0.00	49.65	15	8,838	0.17%
2022/07/07	0	0.00	3.1	49.74	50.50	-3.1	8,699	-0.04%
2022/07/06	1	48.40	0	0.00	48.60	1	8,629	0.01%
2022/07/05	5.1	48.36	7	49.00	49.40	-1.9	8,597	-0.02%
2022/07/04	4.1	48.63	7	48.74	49.15	-2.9	8,559	-0.03%
2022/07/01	2	48.63	6	48.99	48.30	-4	8,567	-0.05%
2022/06/30	79.2	49.67	6	49.09	49.40	73.2	8,490	0.86%
2022/06/29	2.2	57.51	0	0.00	57.10	2.2	8,100	0.03%
2022/06/28	18.2	58.51	1	59.50	58.90	17.2	8,053	0.21%
2022/06/27	0	0.00	0.2	59.70	59.80	-0.2	8,043	0.00%
2022/06/24	14	58.76	3	59.00	58.90	11	8,109	0.14%
2022/06/23	0	58.50	1	58.80	58.30	-1	8,157	-0.01%
2022/06/22	21.2	59.00	1	59.80	58.10	20.2	8,481	0.24%
2022/06/21	0	0.00	0.1	60.10	60.00	-0.1	8,867	0.00%
2022/06/20	2.2	59.49	0	0.00	59.50	2.2	8,978	0.02%
2022/06/17	22.1	59.88	0	0.00	60.10	22.1	9,071	0.24%
2022/06/16	8.1	61.64	6.2	60.74	60.40	1.9	9,037	0.02%
2022/06/15	4.2	61.49	0	0.00	61.20	4.2	9,029	0.05%
2022/06/14	5.3	61.70	6	62.22	62.20	-0.7	9,057	-0.01%
2022/06/13	103	62.00	11	61.95	62.20	92	9,249	0.99%	大買/
2022/06/10	1	65.10	0	0.00	65.10	1	9,214	0.01%
2022/06/09	7	66.21	6	65.80	65.70	1	9,270	0.01%
2022/06/07	4	65.78	0	0.00	65.80	4	9,453	0.04%
2022/06/06	6	66.63	6	66.68	66.80	0	9,489	0.00%
2022/06/01	1	66.90	7	66.94	66.80	-6	9,880	-0.06%
2022/05/31	1	65.10	5	66.80	66.80	-4	9,935	-0.04%
2022/05/30	0	0.00	4	65.53	65.80	-4	9,947	-0.04%
2022/05/27	2	63.90	2	64.15	63.90	0	9,937	0.00%
2022/05/26	5	63.68	0	0.00	63.50	5	9,990	0.05%
2022/05/25	1.1	64.77	0	0.00	64.70	1.1	10,029	0.01%
2022/05/24	1	65.40	3	65.30	64.30	-2	10,158	-0.02%
2022/05/23	4	66.80	5	66.58	66.40	-1	10,161	-0.01%
2022/05/20	5	66.80	5	66.74	66.80	0	10,280	0.00%
2022/05/19	8	66.01	2	66.55	66.90	6	10,442	0.06%
2022/05/18	5	67.28	2	67.80	67.20	3	10,704	0.03%
2022/05/17	5	66.80	0	0.00	67.00	5	11,201	0.04%
2022/05/16	1	66.90	13.1	67.28	66.90	-12.1	11,396	-0.11%
2022/05/13	3	65.30	3	65.40	65.50	0	11,314	0.00%
2022/05/12	2	64.50	3	64.73	64.60	-1	11,419	-0.01%
2022/05/11	2	64.70	1	65.30	65.20	1	11,594	0.01%
2022/05/10	17	65.66	8	65.05	66.00	9	11,607	0.08%
2022/05/09	1	65.30	1	66.30	65.10	0	11,659	0.00%
2022/05/06	2	65.55	6	66.77	66.80	-4	11,759	-0.03%
2022/05/05	11	66.86	3	67.47	67.00	8	11,942	0.07%
2022/05/04	7	65.93	3	65.90	66.10	4	11,822	0.03%
2022/05/03	2	65.60	3	65.60	65.90	-1	11,841	-0.01%
2022/04/29	4	65.18	3	65.50	65.60	1	11,874	0.01%
2022/04/28	0	0.00	6	63.68	64.20	-6	11,991	-0.05%
2022/04/27	2	62.25	1	63.00	63.20	1	11,955	0.01%
2022/04/26	0	0.00	12	64.30	64.20	-12	11,909	-0.10%
2022/04/25	1	64.50	0	0.00	64.30	1	11,900	0.01%
2022/04/22	2	65.75	1	66.40	66.40	1	11,817	0.01%
2022/04/21	1	65.80	2	66.50	66.90	-1	11,799	-0.01%
2022/04/20	2	65.00	1	65.10	65.30	1	11,771	0.01%
2022/04/19	1	64.20	2	64.60	64.40	-1	11,725	-0.01%
2022/04/18	2	63.75	0	0.00	63.80	2	11,730	0.02%
2022/04/15	3.1	63.70	0	0.00	63.90	3.1	11,730	0.03%
2022/04/14	12.2	64.61	2	64.20	64.10	10.2	11,775	0.09%
2022/04/13	0.1	66.80	1	66.40	66.70	-0.9	11,644	-0.01%
2022/04/12	3.1	65.44	0	0.00	65.50	3.1	11,716	0.03%
2022/04/11	1	66.00	0	0.00	66.80	1	11,656	0.01%
2022/04/08	5	66.82	1	67.00	66.80	4	11,691	0.03%
2022/04/07	18	66.82	2	66.95	66.20	16	11,833	0.14%
2022/04/06	8	67.15	0	0.00	66.60	8	11,677	0.07%
2022/04/01	3	68.33	1	68.90	69.20	2	11,474	0.02%
2022/03/31	6	69.39	1	69.80	69.20	5	11,373	0.04%
2022/03/30	1	70.20	0	0.00	69.30	1	11,324	0.01%
2022/03/29	2	68.80	0	0.00	69.00	2	11,401	0.02%
2022/03/28	3	68.57	0	0.00	69.80	3	11,703	0.03%
2022/03/25	61.3	69.55	12	68.96	68.90	49.3	11,833	0.42%
2022/03/24	27.1	70.98	1	71.00	71.30	26.1	11,633	0.22%
2022/03/23	3.1	73.24	0	73.30	73.70	3.1	11,227	0.03%
2022/03/22	2	74.00	0.1	74.00	74.00	1.9	11,175	0.02%
2022/03/21	1	75.10	0.1	75.00	74.90	0.9	11,088	0.01%
2022/03/18	1	74.40	1	74.03	74.80	0	11,147	0.00%
2022/03/17	12	73.28	10	74.20	74.20	2	11,151	0.02%
2022/03/16	15	71.62	8	71.18	70.90	7	11,085	0.06%
2022/03/15	10	73.50	0	73.40	73.00	10	10,921	0.09%
2022/03/14	1.2	75.07	0	0.00	75.70	1.2	10,970	0.01%
2022/03/11	4	75.35	1	75.60	75.60	3	10,971	0.03%
2022/03/10	0	0.00	3	77.00	76.70	-3	11,079	-0.03%
2022/03/09	3	75.53	1	75.20	74.90	2	11,462	0.02%
2022/03/08	3	75.17	0	0.00	74.70	3	12,369	0.02%
2022/03/07	8	76.60	2	77.05	76.90	6	12,479	0.05%
2022/03/04	2	82.50	3	81.17	81.60	-1	12,687	-0.01%
2022/03/03	2	82.45	2.2	82.36	82.60	-0.2	12,750	0.00%
2022/03/02	0.1	80.00	1.5	79.13	79.70	-1.4	12,753	-0.01%
2022/03/01	2	79.40	5	79.28	79.90	-3	12,792	-0.02%
2022/02/25	2	77.30	4	77.48	77.10	-2	12,808	-0.02%
2022/02/24	4	76.65	5	77.10	76.30	-1	13,186	-0.01%
2022/02/23	0	0.00	2	79.00	79.00	-2	13,782	-0.01%
2022/02/22	5	78.32	18	78.26	78.70	-13	13,846	-0.09%
2022/02/21	5	80.94	1	80.60	80.40	4	13,791	0.03%
2022/02/18	6	83.38	144.1	83.49	83.50	-138	13,757	-1.00%	大賣/鉅額交易
2022/02/17	1	81.90	26.1	82.16	82.70	-25.1	13,560	-0.18%
2022/02/16	5	80.20	6	80.27	80.50	-1	13,157	-0.01%
2022/02/15	0	0.00	1	79.40	78.80	-1	12,947	-0.01%
2022/02/11	1	78.30	17	79.26	79.00	-16	13,023	-0.12%
2022/02/10	2	78.70	4	78.75	79.00	-2	13,004	-0.02%
2022/02/09	2	78.35	74	78.02	78.50	-72	13,050	-0.55%
2022/02/07	2	76.15	20	75.85	76.40	-18	13,149	-0.14%
2022/01/26	1	72.20	0	72.65	72.00	1	13,115	0.01%
2022/01/25	1	72.00	0	0.00	72.00	1	13,324	0.01%
2022/01/21	3	73.73	5	72.44	72.30	-2	13,394	-0.01%
2022/01/20	0	0.00	4	75.00	75.10	-4	13,388	-0.03%
2022/01/19	5	75.32	0	0.00	75.20	5	13,604	0.04%
2022/01/18	0	0.00	3	75.80	75.10	-3	13,634	-0.02%
2022/01/17	1	74.10	0	0.00	74.40	1	13,652	0.01%
2022/01/14	0	0.00	3	74.47	74.30	-3	13,716	-0.02%
2022/01/12	1	73.70	4	74.30	74.40	-3	13,660	-0.02%
2022/01/11	1	74.30	0	0.00	73.50	1	13,650	0.01%
2022/01/10	0	0.00	1	74.70	74.90	-1	13,727	-0.01%
2022/01/07	0	0.00	4	74.05	73.70	-4	13,863	-0.03%
2022/01/06	7	74.26	5	74.04	73.80	2	13,995	0.01%
2022/01/05	2	76.80	2	75.60	75.90	0	14,067	0.00%
2022/01/04	0	0.00	6	76.70	77.20	-6	14,085	-0.04%
2022/01/03	6	76.20	1	76.20	76.20	5	14,124	0.04%
2021/12/30	1	78.10	6	77.90	78.10	-5	14,152	-0.04%
2021/12/29	0	0.00	6	76.67	76.60	-6	14,294	-0.04%
2021/12/27	0.1	76.40	0	0.00	76.60	0.1	14,579	0.00%
2021/12/24	0	0.00	1	75.90	75.70	-1	14,725	-0.01%
2021/12/23	2	75.95	0	0.00	75.90	2	15,123	0.01%
2021/12/22	36	77.67	36.1	79.53	76.50	-0.1	15,403	0.00%
2021/12/21	3	76.90	14	77.80	76.80	-11	15,245	-0.07%
2021/12/20	4	76.45	3	77.93	75.90	1	15,025	0.01%
2021/12/17	0	0.00	4	74.90	75.70	-4	14,877	-0.03%
2021/12/16	1	75.30	0	0.00	76.00	1	14,944	0.01%
2021/12/15	0	0.00	0.1	75.82	76.00	-0.1	14,956	0.00%
2021/12/14	4.1	75.64	0.1	76.00	74.80	4	15,006	0.03%
2021/12/13	0.1	76.88	1	77.50	76.60	-0.9	14,963	-0.01%
2021/12/09	1	76.80	0.1	77.80	77.50	1	15,118	0.01%
2021/12/08	5	77.20	0	0.00	76.90	5	15,080	0.03%
2021/12/07	7	77.43	7.1	77.88	77.50	-0.1	14,987	0.00%
2021/12/06	3	77.53	1.3	77.65	77.50	1.7	14,955	0.01%
2021/12/03	5	77.88	18.3	78.78	78.80	-13.3	14,926	-0.09%
2021/12/02	6.1	79.42	33	79.42	79.80	-26.9	14,545	-0.18%
2021/12/01	11	75.35	17.3	75.84	76.00	-6.3	13,754	-0.05%
2021/11/30	17	75.46	25	75.69	74.20	-8	13,587	-0.06%
2021/11/29	2	71.40	9	72.69	73.30	-7	13,246	-0.05%
2021/11/26	1	73.50	0.1	73.90	73.50	1	13,296	0.01%
2021/11/25	1	74.80	4.1	74.90	74.40	-3.1	13,187	-0.02%
2021/11/24	4	75.65	1.1	75.97	75.40	3	13,138	0.02%
2021/11/23	32.3	75.51	33.2	75.58	75.70	-1	13,139	-0.01%
2021/11/22	3	75.40	70.4	74.82	75.40	-67.3	12,838	-0.52%
2021/11/19	9.3	69.93	2	69.55	69.60	7.3	12,097	0.06%
2021/11/18	0	0.00	3	71.23	71.60	-3	12,059	-0.02%
2021/11/17	4	71.18	5.1	71.42	71.00	-1.1	12,046	-0.01%
2021/11/16	4	70.23	42	70.28	70.80	-38	12,080	-0.31%
2021/11/15	8	70.16	26.5	70.32	70.30	-18.5	12,217	-0.15%
2021/11/12	0	0.00	0.1	68.50	68.70	-0.1	12,256	0.00%
2021/11/11	2.5	68.60	26	69.10	68.00	-23.5	12,517	-0.19%
2021/11/10	10	69.55	9.1	69.81	69.90	0.9	12,744	0.01%
2021/11/09	2	68.70	7.1	68.57	68.70	-5.1	12,955	-0.04%
2021/11/08	4	66.11	4.3	67.54	67.60	-0.3	13,118	0.00%
2021/11/05	8.2	65.88	1.1	66.08	65.70	7.1	13,668	0.05%
2021/11/04	8	67.46	3.1	67.61	66.70	4.9	13,805	0.04%
2021/11/03	3	68.63	5.1	68.32	68.60	-2.1	13,729	-0.02%
2021/11/02	0	0.00	5.1	68.25	66.50	-5.1	13,653	-0.04%
2021/11/01	5	67.50	0.1	67.10	67.00	4.9	13,621	0.04%
2021/10/29	6	67.08	7	66.79	66.50	-1	13,787	-0.01%
2021/10/28	6	66.00	9.2	65.91	66.50	-3.2	13,799	-0.02%
2021/10/27	0	0.00	19	65.26	66.20	-19	13,851	-0.14%
2021/10/26	2	63.80	0	0.00	63.70	2	13,765	0.01%
2021/10/25	1	63.00	0	0.00	63.50	1	13,794	0.01%
2021/10/22	1	62.10	2	62.30	62.10	-1	13,900	-0.01%
2021/10/21	0	63.00	2	63.75	62.50	-2	14,044	-0.01%
2021/10/20	1	63.30	1	63.50	63.50	0	14,119	0.00%
2021/10/19	1	63.60	0	0.00	63.50	1	14,374	0.01%
2021/10/18	2	62.75	0	0.00	62.70	2	14,627	0.01%
2021/10/15	2	63.65	2	63.75	63.70	0	15,092	0.00%
2021/10/14	2.1	62.23	5	61.68	62.30	-2.9	15,126	-0.02%
2021/10/13	14	59.76	1	59.40	59.40	13	15,201	0.09%
2021/10/12	4	60.58	3	61.03	61.00	1	15,328	0.01%
2021/10/08	0	62.00	1	62.70	61.60	-1	15,434	-0.01%
2021/10/07	8	61.66	8	61.94	61.60	0	15,727	0.00%
2021/10/06	13	62.18	2	62.45	61.40	11	16,326	0.07%
2021/10/05	4	63.85	1	64.70	64.60	3	16,722	0.02%
2021/10/04	1	64.00	2	64.70	64.90	-1	16,830	-0.01%
2021/10/01	2.1	64.65	0	0.00	64.30	2.1	16,962	0.01%
2021/09/30	11	66.93	6	66.93	65.90	5	17,021	0.03%
2021/09/29	5	65.30	19	65.94	67.20	-14	16,775	-0.08%
2021/09/28	3	65.80	22.1	66.50	66.30	-19.1	16,631	-0.11%
2021/09/27	10	64.80	0	0.00	64.60	10	16,644	0.06%
2021/09/23	5	64.20	1	64.40	64.40	4	17,098	0.02%
2021/09/22	4.1	62.93	0	0.00	63.00	4.1	17,247	0.02%
2021/09/17	0	0.00	1	64.60	64.90	-1	17,496	-0.01%
2021/09/15	6.2	64.80	3	64.97	64.00	3.2	18,073	0.02%
2021/09/14	8	66.45	9	65.88	66.20	-1	18,197	-0.01%
2021/09/13	1	66.10	7.1	66.63	65.80	-6.1	18,298	-0.03%
2021/09/10	2	65.45	5	66.46	66.80	-3	18,621	-0.02%
2021/09/09	0	0.00	1	65.10	65.60	-1	18,639	-0.01%
2021/09/08	7	64.26	12	64.01	64.30	-5	18,710	-0.03%
2021/09/07	11	65.60	2	65.55	65.20	9	18,732	0.05%
2021/09/06	7	67.10	5	67.16	66.40	2	18,731	0.01%
2021/09/03	3	66.20	4	66.08	66.00	-1	18,706	-0.01%
2021/09/02	8	66.74	6	66.85	66.20	2	18,806	0.01%
2021/09/01	2	67.20	15	67.60	68.10	-13	19,005	-0.07%
2021/08/31	6	66.22	3	66.10	66.40	3	18,924	0.02%
2021/08/30	7	65.47	6	65.78	66.40	1	19,147	0.01%
2021/08/27	5	64.98	4	65.08	65.00	1	19,410	0.01%
2021/08/26	12	66.18	2	65.90	65.30	10	19,518	0.05%
2021/08/25	11	66.89	12	66.55	67.00	-1	19,468	-0.01%
2021/08/24	9.1	66.28	7	66.70	66.00	2.1	19,624	0.01%
2021/08/23	4	66.43	5	66.60	66.80	-1	19,651	-0.01%
2021/08/20	8	65.45	4	65.10	64.60	4	19,882	0.02%
2021/08/19	27	66.78	4	66.18	65.70	23	19,903	0.12%
2021/08/18	3	66.73	11	67.96	69.00	-8	19,830	-0.04%
2021/08/17	8	66.61	12	66.85	66.60	-4	19,940	-0.02%
2021/08/16	5	65.10	14	65.77	66.30	-9	19,744	-0.05%
2021/08/13	13	64.75	24.1	64.68	64.30	-11.1	19,530	-0.06%
2021/08/12	23	66.50	10	66.22	66.30	13	19,218	0.07%
2021/08/11	63.1	68.17	4.3	68.45	67.30	58.8	19,072	0.31%
2021/08/10	9	72.00	8	71.36	70.90	1	18,705	0.01%
2021/08/09	2	72.45	5	73.42	73.70	-3	18,666	-0.02%
2021/08/06	19	73.88	2	74.20	73.60	17	18,793	0.09%
2021/08/05	4	74.83	6	75.05	75.20	-2	19,056	-0.01%
2021/08/04	9.3	75.65	2	76.15	75.50	7.3	19,443	0.04%
2021/08/03	0	0.00	10	75.36	75.80	-10	19,608	-0.05%
2021/08/02	5	74.44	6	74.37	74.50	-1	19,682	-0.01%
2021/07/30	4	72.25	1	72.60	72.30	3	19,769	0.02%
2021/07/29	2	72.10	3	73.10	72.00	-1	19,921	-0.01%
2021/07/28	10	71.18	1	72.30	72.20	9	20,073	0.04%
2021/07/27	0	0.00	1	74.40	73.30	-1	20,281	0.00%
2021/07/26	1	73.50	6	73.97	73.50	-5	20,386	-0.02%
2021/07/23	17.1	72.66	6	72.60	73.40	11.1	20,489	0.05%
2021/07/22	0.1	74.10	4	73.98	73.70	-3.9	20,352	-0.02%
2021/07/21	62	72.87	3	72.37	71.50	59	20,224	0.29%
2021/07/20	4	74.75	4	74.63	74.50	0	19,822	0.00%
2021/07/19	47	75.63	5.4	75.97	75.60	41.7	19,898	0.21%
2021/07/16	76	77.09	4	77.30	77.40	72	20,109	0.36%
2021/07/15	9.5	78.41	10	78.63	78.60	-0.6	20,084	0.00%
2021/07/14	21	77.78	10.3	77.91	77.80	10.7	20,052	0.05%
2021/07/13	22.3	78.00	46	78.72	76.90	-23.7	19,790	-0.12%
2021/07/12	55	77.63	4	77.58	76.40	51	19,185	0.27%
2021/07/09	20	77.01	12	77.67	78.60	8	18,599	0.04%
2021/07/08	14	78.60	4	78.30	78.40	10	18,659	0.05%
2021/07/07	5	79.48	3	79.87	79.50	2	18,813	0.01%
2021/07/06	7	79.79	16	79.78	79.10	-9	19,223	-0.05%
2021/07/05	29	80.28	11	80.39	80.40	18	19,693	0.09%
2021/07/02	1	78.60	7	79.70	79.50	-6	19,631	-0.03%
2021/07/01	12	78.42	22	78.15	78.00	-10	19,620	-0.05%
2021/06/30	10	79.21	9	79.56	79.70	1	19,992	0.01%
2021/06/29	20	79.87	8	80.80	79.30	12	20,802	0.06%
2021/06/28	35.1	81.49	15	81.66	81.20	20.1	20,711	0.10%
2021/06/25	56.1	80.24	21	80.46	80.00	35.1	20,404	0.17%
2021/06/24	11.2	76.87	5	76.80	77.60	6.2	20,025	0.03%
2021/06/23	1	74.50	3	75.77	76.60	-2	19,915	-0.01%
2021/06/22	2	75.84	0	0.00	75.20	2	19,616	0.01%
2021/06/21	8	75.53	0	0.00	74.70	8	19,487	0.04%
2021/06/18	1	78.90	1	79.80	78.90	0	19,175	0.00%
2021/06/17	4	78.43	2	78.85	78.90	2	19,169	0.01%
2021/06/16	84.2	79.09	4.1	79.66	79.10	80.1	19,225	0.42%
2021/06/15	1	78.30	0	0.00	78.70	1	19,348	0.01%
2021/06/10	0	0.00	3	78.10	79.50	-3	19,253	-0.02%
2021/06/09	6	78.07	1	77.30	77.20	5	19,120	0.03%
2021/06/08	2	80.20	1	80.70	80.10	1	19,109	0.01%
2021/06/07	13	80.24	3	79.47	79.40	10	19,165	0.05%
2021/06/04	49	82.25	2	83.19	82.20	47	19,066	0.25%
2021/06/03	26	83.36	9.1	83.49	83.60	16.9	18,935	0.09%
2021/06/02	4	80.98	12	80.60	81.60	-8	18,891	-0.04%
2021/06/01	28.2	82.56	9	81.59	81.30	19.2	19,089	0.10%
2021/05/31	2	81.10	1.2	81.15	81.90	0.8	19,265	0.00%
2021/05/28	10.2	81.41	15	80.89	80.60	-4.8	19,541	-0.02%
2021/05/27	5	76.76	1.5	77.03	78.30	3.5	19,505	0.02%
2021/05/26	8.2	78.15	4	78.90	77.80	4.2	19,647	0.02%
2021/05/25	38.4	78.72	9	78.72	78.80	29.4	19,919	0.15%
2021/05/24	5	76.00	2	75.70	76.60	3	20,106	0.01%
2021/05/21	2	76.00	3	77.93	76.30	-1	20,324	0.00%
2021/05/20	3	75.37	3	75.60	75.20	0	20,659	0.00%
2021/05/19	1.1	73.96	4	74.75	75.10	-2.9	21,212	-0.01%
2021/05/18	2	76.95	10.1	75.47	76.80	-8.1	21,152	-0.04%
2021/05/17	2	71.40	4	72.10	71.70	-2	21,207	-0.01%
2021/05/14	6	74.78	2	74.05	73.00	4	21,068	0.02%
2021/05/13	4.1	72.32	34	73.07	74.30	-29.9	20,903	-0.14%
2021/05/12	33.1	72.03	1	70.10	73.40	32.1	20,714	0.15%
2021/05/11	48.1	77.74	9.3	77.39	76.50	38.8	20,739	0.19%
2021/05/10	5.7	82.76	0	0.00	82.10	5.7	20,746	0.03%
2021/05/07	6.2	84.88	3	85.17	85.50	3.2	20,756	0.02%
2021/05/06	7	84.29	9	85.11	82.90	-2	20,692	-0.01%
2021/05/05	39.2	84.75	4	85.05	82.70	35.2	20,497	0.17%
2021/05/04	29	85.04	5	85.74	85.30	24	20,372	0.12%
2021/05/03	21	88.50	3	89.47	87.70	18	20,113	0.09%
2021/04/29	30	92.72	1	92.10	91.60	29	19,847	0.15%
2021/04/28	8.4	95.22	7	94.86	94.40	1.4	19,756	0.01%
2021/04/27	11	94.29	9	94.22	94.00	2	19,929	0.01%
2021/04/26	25.1	95.51	24.2	95.39	95.90	0.9	19,902	0.00%
2021/04/23	26	93.43	19.1	93.95	94.40	6.9	19,919	0.03%
2021/04/22	45.1	95.26	27	93.82	93.40	18.1	19,931	0.09%
2021/04/21	11	99.25	1	100.97	98.30	10	19,622	0.05%
2021/04/20	16	100.50	6.1	99.99	99.70	9.9	19,558	0.05%
2021/04/19	5	100.50	3	100.40	99.40	2	19,730	0.01%
2021/04/16	5	98.60	1	98.70	98.70	4	20,139	0.02%
2021/04/15	6	99.77	6	98.48	99.00	0	20,435	0.00%
2021/04/14	16	101.26	14	100.02	99.70	2	20,480	0.01%
2021/04/13	22	101.02	28.4	102.91	100.00	-6.4	20,503	-0.03%
2021/04/12	35	101.97	19	98.96	99.10	16	20,485	0.08%
2021/04/09	11	100.94	36	101.06	102.50	-25	20,283	-0.12%
2021/04/08	8	97.33	15	98.11	98.30	-7	19,732	-0.04%
2021/04/07	13	97.53	15	97.09	97.10	-2	19,728	-0.01%
2021/04/06	29	97.76	4	99.45	97.30	25	19,707	0.13%
2021/04/01	16	98.76	26	99.20	100.50	-10	19,449	-0.05%
2021/03/31	8	93.10	5	93.16	91.90	3	18,561	0.02%
2021/03/30	6	91.27	5	91.90	92.20	1	18,589	0.01%
2021/03/29	4	90.98	2	91.90	91.20	2	18,703	0.01%
2021/03/26	0	0.00	5	91.16	91.90	-5	18,884	-0.03%
2021/03/25	1	90.10	3	89.57	89.60	-2	19,032	-0.01%
2021/03/24	3	90.37	0	0.00	90.00	3	19,048	0.02%
2021/03/23	1	91.70	4	92.00	91.70	-3	19,141	-0.02%
2021/03/22	8	90.73	1	92.80	90.90	7	19,233	0.04%
2021/03/19	4	92.73	5	92.94	92.50	-1	19,282	-0.01%
2021/03/18	4	95.20	16	94.90	95.50	-12	19,232	-0.06%
2021/03/17	9	92.76	4	93.08	91.90	5	19,428	0.03%
2021/03/16	2	93.40	10	93.93	93.40	-8	19,642	-0.04%
2021/03/15	6	91.97	10	92.66	93.20	-4	19,972	-0.02%
2021/03/12	1	92.70	1.5	93.35	93.50	-0.5	20,216	0.00%
2021/03/11	1.3	91.04	10.9	90.64	91.40	-9.6	20,465	-0.05%
2021/03/10	13	89.42	13	88.62	87.60	0	21,091	0.00%
2021/03/09	8	86.89	1	89.00	86.70	7	21,468	0.03%
2021/03/08	4	90.50	2	90.70	88.60	2	22,177	0.01%
2021/03/05	5	89.24	4	89.33	89.70	1	22,681	0.00%
2021/03/04	16	93.18	15.1	92.69	91.80	0.9	22,635	0.00%
2021/03/03	10	91.99	2	91.15	92.00	8	22,511	0.04%
2021/03/02	4	97.72	1.6	98.75	95.50	2.4	22,276	0.01%
2021/02/26	4	96.98	3	97.30	96.50	1	22,274	0.00%
2021/02/25	10	100.40	12.5	99.61	98.50	-2.5	22,237	-0.01%
2021/02/24	10	99.36	10	99.85	96.60	0	22,219	0.00%
2021/02/23	7	97.09	4	97.07	98.40	3	21,957	0.01%
2021/02/22	7	97.26	5	97.18	97.10	2	21,922	0.01%
2021/02/19	13	93.12	16.5	93.63	93.00	-3.5	21,797	-0.02%
2021/02/18	1	90.30	4	90.28	89.90	-3	21,892	-0.01%
2021/02/17	1	89.80	7	90.83	89.90	-6	22,303	-0.03%
2021/02/05	7	87.31	7	87.63	86.70	0	22,090	0.00%
2021/02/04	3	85.87	3	86.53	86.60	0	22,357	0.00%
2021/02/03	11	87.83	5	87.20	86.30	6	22,408	0.03%
2021/02/02	33	87.68	32.5	88.98	86.90	0.5	22,289	0.00%
2021/02/01	4.5	81.99	16	83.73	86.30	-11.5	21,772	-0.05%
2021/01/29	6	80.57	10	80.60	79.90	-4	21,489	-0.02%
2021/01/28	9	79.54	2	79.30	79.40	7	21,291	0.03%
2021/01/27	3	83.37	5	83.46	82.50	-2	21,208	-0.01%
2021/01/26	14	83.88	3	83.73	83.00	11	21,177	0.05%
2021/01/25	32	84.97	6	84.42	85.10	26	21,098	0.12%
2021/01/22	5	85.02	0	0.00	85.40	5	21,067	0.02%
2021/01/21	3	85.60	22	87.16	85.80	-19	21,102	-0.09%
2021/01/20	15	85.40	1	88.60	84.30	14	21,175	0.07%
2021/01/19	1	85.20	1	86.00	86.80	0	21,044	0.00%
2021/01/18	6	84.95	4	85.55	86.00	2	21,034	0.01%
2021/01/15	4.3	88.34	5	89.24	86.20	-0.7	20,941	0.00%
2021/01/14	2	89.00	3	91.17	89.80	-1	20,784	0.00%
2021/01/13	4	89.03	29	87.88	88.70	-25	20,666	-0.12%
2021/01/12	4.2	87.82	0	0.00	87.70	4.2	20,534	0.02%
2021/01/11	18	91.59	6	92.80	91.20	12	20,327	0.06%
2021/01/08	3	94.84	7.4	95.23	96.70	-4.4	19,981	-0.02%
2021/01/07	3	92.70	52	92.83	92.80	-49	19,808	-0.25%
2021/01/06	49	93.39	16	93.26	91.50	33	20,333	0.16%
2021/01/05	2	92.05	17	92.51	90.50	-15	20,428	-0.07%
2021/01/04	1	90.50	17.1	90.28	90.70	-16.1	20,516	-0.08%
2020/12/31	2	86.30	0	0.00	86.80	2	20,634	0.01%
2020/12/30	11	87.21	5	87.78	87.30	6	21,205	0.03%
2020/12/29	13	87.91	2	87.70	87.00	11	21,092	0.05%
2020/12/28	5	88.50	20.1	87.93	89.10	-15.1	21,056	-0.07%
2020/12/25	8	84.63	2	83.60	84.00	6	20,958	0.03%
2020/12/24	2	83.60	12	85.16	85.30	-10	21,220	-0.05%
2020/12/23	0	0.00	2	81.20	83.00	-2	21,196	-0.01%
2020/12/22	10	83.12	4.1	83.01	81.20	5.9	21,100	0.03%
2020/12/21	4	84.73	0	84.40	84.20	4	20,900	0.02%
2020/12/18	2.2	86.35	8	85.84	84.80	-5.8	20,833	-0.03%
2020/12/17	4	86.08	9	87.39	85.70	-5	20,928	-0.02%
2020/12/16	0	0.00	2	85.70	85.80	-2	20,906	-0.01%
2020/12/15	10.2	85.31	8.1	84.98	84.10	2.1	20,956	0.01%
2020/12/14	4	84.70	3	84.67	85.30	1	21,185	0.00%
2020/12/11	7	84.27	12	86.31	85.30	-5	21,155	-0.02%
2020/12/10	12	88.79	4.7	89.21	88.30	7.3	20,817	0.03%
2020/12/09	29	90.25	27.8	90.34	91.90	1.2	20,778	0.01%
2020/12/08	3.1	87.38	55.1	88.37	88.00	-52	20,368	-0.26%
2020/12/07	16	88.71	8.1	89.24	88.30	7.9	20,163	0.04%
2020/12/04	6	87.47	25	87.80	87.60	-19	19,684	-0.10%
2020/12/03	4	83.43	14.1	83.70	83.80	-10.1	19,057	-0.05%
2020/12/02	8	81.20	32.2	81.75	81.50	-24.2	18,803	-0.13%
2020/12/01	8	77.36	32.1	75.68	76.90	-24.1	17,987	-0.13%
2020/11/30	2	71.90	4.4	72.53	72.40	-2.4	17,621	-0.01%
2020/11/27	2.2	71.89	10	72.51	71.30	-7.8	17,549	-0.04%
2020/11/26	1	68.50	3	70.80	70.70	-2	17,401	-0.01%
2020/11/25	7	69.97	6	69.65	69.30	1	17,496	0.01%
2020/11/24	7	71.29	2.2	72.14	71.00	4.8	17,273	0.03%
2020/11/23	3	71.13	13	70.42	71.60	-10	17,100	-0.06%
2020/11/20	0	0.00	1	68.50	68.80	-1	16,876	-0.01%
2020/11/19	2	66.95	11	67.64	67.80	-9	16,884	-0.05%
2020/11/18	5	67.12	6	67.02	67.00	-1	16,738	-0.01%
2020/11/17	7	66.56	19	66.83	67.10	-12	16,602	-0.07%
2020/11/16	6.4	64.17	15	63.94	64.20	-8.6	16,250	-0.05%
2020/11/13	2	62.10	0	0.00	62.20	2	16,244	0.01%
2020/11/12	2	61.85	10	61.93	62.00	-8	16,291	-0.05%
2020/11/11	3	59.83	3	59.70	60.00	0	16,016	0.00%
2020/11/10	0	0.00	1	60.70	60.60	-1	15,986	-0.01%
2020/11/09	0	0.00	3	60.53	60.40	-3	15,981	-0.02%
2020/11/06	15	59.83	23	59.75	59.80	-8	16,189	-0.05%
2020/11/04	0	0.00	1.1	59.44	59.00	-1.1	16,418	-0.01%
2020/11/03	3	58.57	17	58.68	58.80	-14	16,611	-0.08%
2020/11/02	4	57.75	2	57.90	57.80	2	17,090	0.01%
2020/10/30	5	57.60	2	58.00	57.80	3	17,354	0.02%
2020/10/29	5	58.10	0	0.00	58.20	5	17,450	0.03%
2020/10/28	5	58.80	6	58.58	58.30	-1	17,486	-0.01%
2020/10/27	9	59.51	3	59.50	59.50	6	17,421	0.03%
2020/10/26	3	61.27	2	60.40	60.50	1	17,388	0.01%
2020/10/23	9	61.46	5	61.42	61.40	4	17,414	0.02%
2020/10/22	0.4	61.50	13	61.12	61.80	-12.6	17,445	-0.07%
2020/10/21	0	0.00	4	62.03	61.90	-4	17,508	-0.02%
2020/10/20	2	61.65	4	61.85	62.10	-2	17,661	-0.01%
2020/10/19	2	61.20	10	61.85	61.80	-8	17,705	-0.05%
2020/10/16	7	60.79	0	0.00	60.10	7	17,779	0.04%
2020/10/15	8	61.65	10	61.91	61.50	-2	17,777	-0.01%
2020/10/14	4.1	62.52	42	62.71	62.30	-38	17,593	-0.22%
2020/10/13	2.5	60.98	12	60.68	61.40	-9.5	16,959	-0.06%
2020/10/12	5	60.68	21	61.08	60.50	-16	16,700	-0.10%
2020/10/08	28	59.46	33	59.58	59.40	-5	16,548	-0.03%
2020/10/07	10	58.51	27	58.73	59.60	-17	16,572	-0.10%
2020/10/06	2	56.70	2	56.85	56.60	0	16,497	0.00%
2020/10/05	5	56.46	1	57.30	56.30	4	16,602	0.02%
2020/09/30	2	57.10	14	57.21	57.50	-12	16,613	-0.07%
2020/09/29	1.5	56.27	9	56.96	56.90	-7.5	16,445	-0.05%
2020/09/28	0	0.00	34	54.25	55.10	-34	16,302	-0.21%
2020/09/25	4	52.78	1	53.00	52.50	3	16,335	0.02%
2020/09/24	3	52.90	18	53.36	52.90	-15	16,402	-0.09%
2020/09/23	40	53.59	0	0.00	53.30	40	16,387	0.24%
2020/09/22	4	55.03	1	54.90	54.90	3	16,460	0.02%
2020/09/21	2	56.55	4	56.88	56.60	-2	16,429	-0.01%
2020/09/18	4	56.53	2	56.90	56.30	2	16,524	0.01%
2020/09/17	2	56.45	11	56.29	56.80	-9	16,514	-0.05%
2020/09/16	2.6	54.81	22	54.91	55.20	-19.4	16,235	-0.12%
2020/09/15	0	0.00	120	55.20	54.50	-120	16,257	-0.74%	大賣/鉅額交易
2020/09/14	3	54.50	3	54.83	54.80	0	16,423	0.00%
2020/09/11	0	0.00	3	53.07	53.30	-3	16,317	-0.02%
2020/09/10	0	0.00	1	52.90	53.00	-1	16,426	-0.01%
2020/09/09	1	53.70	0	0.00	54.20	1	16,440	0.01%
2020/09/08	0	0.00	5	54.70	54.80	-5	16,605	-0.03%
2020/09/07	0	0.00	13	54.66	54.30	-13	16,587	-0.08%
2020/09/04	3	52.20	0	0.00	52.80	3	16,544	0.02%
2020/09/03	3	53.07	3	52.87	53.20	0	16,641	0.00%
2020/09/02	2	51.10	1	51.20	51.10	1	16,572	0.01%
2020/09/01	1	51.00	6	52.12	52.30	-5	16,880	-0.03%
2020/08/31	9	52.29	0	0.00	51.90	9	17,363	0.05%
2020/08/28	0	0.00	1	54.00	53.90	-1	17,704	-0.01%
2020/08/27	3	53.80	3	53.83	54.00	0	17,922	0.00%
2020/08/26	2	53.20	1	53.90	53.40	1	17,981	0.01%
2020/08/25	6	52.53	4	52.63	53.00	2	17,901	0.01%
2020/08/24	2	50.60	1	50.60	51.00	1	17,951	0.01%
2020/08/21	4	49.38	14	50.17	49.85	-10	18,240	-0.05%
2020/08/20	19	49.32	10	49.96	49.20	9	18,129	0.05%
2020/08/19	136	52.37	22	52.40	51.80	114	17,858	0.64%	大買/鉅額交易
2020/08/18	7	54.73	79.1	55.47	55.10	-72.1	17,340	-0.42%
2020/08/17	68	54.61	0	0.00	54.40	68	17,246	0.39%
2020/08/14	54	54.70	1	54.70	55.10	53	17,223	0.31%
2020/08/13	1	55.40	66	55.35	55.40	-65	17,202	-0.38%
2020/08/12	66	54.39	4	54.28	55.10	62	17,282	0.36%
2020/08/11	1	56.00	5	55.46	55.70	-4	17,177	-0.02%
2020/08/10	10	54.14	2	54.45	54.40	8	17,148	0.05%
2020/08/07	32	55.06	11	55.37	55.00	21	17,295	0.12%
2020/08/06	38	56.53	10	56.38	56.40	28	17,063	0.16%
2020/08/05	10	58.16	5	58.30	58.00	5	16,667	0.03%
2020/08/04	35	58.62	35	58.66	58.70	0	16,474	0.00%
2020/08/03	13	59.93	0	0.00	59.30	13	16,402	0.08%
2020/07/31	2	60.90	3	60.63	60.60	-1	16,480	-0.01%
2020/07/30	0	0.00	2	60.25	60.20	-2	16,520	-0.01%
2020/07/29	5	58.86	8	58.89	58.90	-3	16,481	-0.02%
2020/07/28	3	60.30	29	60.00	59.50	-26	16,514	-0.16%
2020/07/27	13	60.09	6	59.77	59.60	7	16,716	0.04%
2020/07/24	13	60.76	9	61.61	60.40	4	16,853	0.02%
2020/07/23	3	61.87	11	61.85	62.00	-8	16,968	-0.05%
2020/07/22	16	61.99	23	62.01	61.70	-7	17,022	-0.04%
2020/07/21	3	60.97	16	61.31	61.20	-13	16,870	-0.08%
2020/07/20	1	60.80	7	60.53	60.80	-6	16,851	-0.04%
2020/07/17	8	60.63	2	60.55	60.20	6	17,012	0.04%
2020/07/16	5	60.58	17	60.78	60.30	-12	17,295	-0.07%
2020/07/15	26	60.67	13	60.80	60.10	13	17,225	0.08%
2020/07/14	25	62.27	18	62.23	61.50	7	17,222	0.04%
2020/07/13	25	61.80	16	62.25	62.70	9	16,903	0.05%
2020/07/10	9	60.23	5	60.44	59.60	4	16,663	0.02%
2020/07/09	16	61.04	10	60.83	61.00	6	16,657	0.04%
2020/07/08	11	60.67	6	60.38	60.20	5	16,765	0.03%
2020/07/07	1	60.40	11	60.58	60.80	-10	16,817	-0.06%
2020/07/06	6	59.65	3	60.03	60.20	3	16,885	0.02%
2020/07/03	5	59.80	3	59.97	59.80	2	17,143	0.01%
2020/07/02	3	60.30	3	60.40	60.50	0	17,551	0.00%
2020/07/01	11	61.17	8	61.18	61.00	3	17,699	0.02%
2020/06/30	3	60.63	3	60.77	61.00	0	17,652	0.00%
2020/06/29	4	59.65	0	0.00	59.50	4	17,948	0.02%
2020/06/24	4	60.03	7	60.09	60.80	-3	17,985	-0.02%
2020/06/23	2	59.90	3	60.00	60.00	-1	18,192	-0.01%
2020/06/22	3	60.17	4	60.23	59.90	-1	18,532	-0.01%
2020/06/19	35	60.11	3	60.03	59.80	32	18,742	0.17%
2020/06/18	10	60.19	1	60.30	60.40	9	18,709	0.05%
2020/06/17	3	61.03	9	60.67	60.60	-6	18,849	-0.03%
2020/06/16	3	61.00	5	61.00	61.50	-2	19,172	-0.01%
2020/06/15	11	60.28	1	60.30	60.00	10	19,427	0.05%
2020/06/12	8	60.84	1	61.00	61.20	7	19,493	0.04%
2020/06/11	22	62.69	4	62.55	61.80	18	19,631	0.09%
2020/06/10	1	64.20	8	63.79	64.00	-7	19,580	-0.04%
2020/06/09	19	63.76	6	63.55	63.40	13	19,695	0.07%
2020/06/08	21	63.85	9	64.06	63.80	12	19,846	0.06%
2020/06/05	1	64.20	30	63.76	64.20	-29	19,428	-0.15%
2020/06/04	23	62.38	37	62.74	62.20	-14	18,970	-0.07%
2020/06/03	15	60.66	5	61.10	61.20	10	18,536	0.05%
2020/06/02	10	60.51	3	60.03	60.10	7	18,384	0.04%
2020/06/01	6	60.87	15	60.89	60.90	-9	18,384	-0.05%
2020/05/29	12	60.37	12	60.26	59.80	0	18,412	0.00%
2020/05/28	33	61.93	30	62.35	60.90	3	18,336	0.02%
2020/05/27	9	60.79	2	60.75	60.70	7	18,213	0.04%
2020/05/26	6	60.33	8	60.64	60.70	-2	18,430	-0.01%
2020/05/25	5	59.12	11	58.31	59.70	-6	18,475	-0.03%
2020/05/22	24	60.24	4	59.85	59.40	20	18,595	0.11%
2020/05/21	12	60.82	8	60.84	60.80	4	18,609	0.02%
2020/05/20	1	60.00	4	60.03	59.90	-3	18,581	-0.02%
2020/05/19	11	59.36	4	59.33	59.20	7	18,672	0.04%
2020/05/18	10	58.97	0	0.00	58.50	10	18,652	0.05%
2020/05/15	6	59.93	2	60.65	60.10	4	18,773	0.02%
2020/05/14	22	60.91	10	61.14	60.00	12	18,736	0.06%
2020/05/13	1	62.80	2	63.00	62.90	-1	18,450	-0.01%
2020/05/12	3	63.63	0	0.00	63.60	3	18,589	0.02%
2020/05/11	4	65.05	3	64.41	64.70	1	18,536	0.01%
2020/05/08	6	64.08	0	0.00	63.80	6	18,492	0.03%
2020/05/07	7	64.04	8	64.60	64.40	-1	18,441	-0.01%
2020/05/06	1	63.60	14	63.57	63.30	-13	18,319	-0.07%
2020/05/05	18	63.23	3	63.23	63.00	15	18,303	0.08%
2020/05/04	8	62.91	0	0.00	62.80	8	18,661	0.04%
2020/04/30	17	65.09	5	65.50	65.00	12	18,567	0.06%
2020/04/29	8	63.89	15	64.29	64.20	-7	18,365	-0.04%
2020/04/28	4	62.40	8	62.64	63.20	-4	18,233	-0.02%
2020/04/27	4	60.98	12	61.19	61.60	-8	18,118	-0.04%
2020/04/24	4	59.50	4	59.48	59.10	0	18,035	0.00%
2020/04/23	12	59.88	2	59.55	59.40	10	17,998	0.06%
2020/04/22	5	57.58	24	58.22	59.90	-19	17,919	-0.11%
2020/04/21	17	59.21	1	58.20	58.00	16	17,733	0.09%
2020/04/20	7	61.03	2	61.15	60.80	5	17,473	0.03%
2020/04/17	4	61.95	17	61.51	61.10	-13	17,652	-0.07%
2020/04/16	21	61.40	10	61.47	61.60	11	17,438	0.06%
2020/04/15	19	61.13	21	61.59	61.30	-2	17,361	-0.01%
2020/04/14	11	60.87	16	60.82	60.70	-5	17,341	-0.03%
2020/04/13	18	60.22	0	0.00	59.80	18	17,368	0.10%
2020/04/10	5	62.16	4	62.40	62.00	1	17,119	0.01%
2020/04/09	7	63.51	6	63.25	62.60	1	17,198	0.01%
2020/04/08	7	62.07	19	62.02	63.40	-12	17,481	-0.07%
2020/04/07	12	59.97	16	60.84	62.00	-4	17,099	-0.02%
2020/04/06	21	54.96	60	55.59	56.40	-39	16,665	-0.23%
2020/04/01	2	54.00	37	53.36	53.90	-35	16,459	-0.21%
2020/03/31	18	52.83	1	55.00	53.70	17	16,285	0.10%
2020/03/30	11	52.29	8	53.49	53.90	3	15,892	0.02%
2020/03/27	24	56.06	11	55.37	55.00	13	15,737	0.08%
2020/03/26	9	52.42	63	53.77	54.00	-54	15,448	-0.35%
2020/03/25	68	52.24	11	52.31	52.60	57	15,288	0.37%
2020/03/24	6	47.16	14	47.75	48.30	-8	15,366	-0.05%
2020/03/23	11	44.66	2	45.28	44.20	9	15,378	0.06%
2020/03/20	25	48.50	28	48.42	48.65	-3	15,594	-0.02%
2020/03/19	25	45.89	1	45.25	45.20	24	15,699	0.15%
2020/03/18	16	52.90	23	51.19	50.20	-7	15,940	-0.04%
2020/03/17	14	55.02	6	56.05	54.10	8	15,935	0.05%
2020/03/16	12	61.88	2	61.45	59.20	10	15,889	0.06%
2020/03/13	23	60.10	21	61.00	62.90	2	15,789	0.01%
2020/03/12	71	68.52	61	66.11	66.00	10	15,712	0.06%
2020/03/11	7	74.27	3	73.63	72.60	4	15,616	0.03%
2020/03/10	11	74.35	15	74.51	74.90	-4	16,247	-0.02%
2020/03/09	35	75.68	21	75.34	74.80	14	16,399	0.09%
2020/03/06	10	78.75	4	78.55	78.50	6	16,572	0.04%
2020/03/05	51	79.61	65	79.97	80.10	-14	16,512	-0.08%
2020/03/04	5	78.16	8	78.49	78.60	-3	16,441	-0.02%
2020/03/03	5	78.66	6	78.32	77.80	-1	16,394	-0.01%
2020/03/02	43	76.19	43	74.67	76.30	0	16,307	0.00%
2020/02/27	30	78.77	7.3	79.38	77.30	22.7	16,166	0.14%
2020/02/26	3	81.97	1	82.00	81.40	2	15,899	0.01%
2020/02/25	9	83.51	2	83.25	83.30	7	15,824	0.04%
2020/02/24	6	84.62	4	84.93	84.50	2	15,791	0.01%
2020/02/21	2	84.40	5	84.44	84.40	-3	15,767	-0.02%
2020/02/20	8	83.88	2	83.90	83.60	6	15,878	0.04%
2020/02/19	5	84.88	3	84.60	84.80	2	15,889	0.01%
2020/02/18	15	85.45	2	84.10	83.80	13	15,912	0.08%
2020/02/17	2	87.85	8	88.01	88.00	-6	15,974	-0.04%
2020/02/14	4	86.20	1.3	86.40	86.80	2.7	15,958	0.02%
2020/02/13	6	86.30	19	86.24	86.50	-13	15,905	-0.08%
2020/02/12	6.1	84.60	0	0.00	84.70	6.1	15,692	0.04%
2020/02/11	3	84.10	5	84.26	85.10	-2	15,604	-0.01%
2020/02/10	5.1	83.01	3	82.83	83.50	2.1	15,557	0.01%
2020/02/07	0	0.00	1	84.50	84.30	-1	15,720	-0.01%
2020/02/06	5	84.62	4	84.70	85.10	1	16,029	0.01%
2020/02/05	10	82.96	22	83.02	84.40	-12	16,011	-0.07%
2020/02/04	9	79.51	6	79.77	79.90	3	15,700	0.02%
2020/02/03	5	75.98	6	77.78	79.40	-1	15,804	-0.01%
2020/01/31	14	78.67	2	79.55	78.10	12	15,856	0.08%
2020/01/30	15	79.52	10.1	79.58	77.80	5	15,773	0.03%
2020/01/20	8	84.66	11	84.93	85.20	-3	15,557	-0.02%
2020/01/17	3	83.47	2	83.10	83.60	1	15,652	0.01%
2020/01/16	5	83.16	6	83.63	83.40	-1	15,683	-0.01%
2020/01/15	4	84.53	2	86.10	83.80	2	15,707	0.01%
2020/01/14	7	85.17	2	84.50	85.30	5	15,890	0.03%
2020/01/13	13	85.98	11.8	85.81	85.50	1.2	15,918	0.01%
2020/01/10	5	83.64	6	84.37	84.30	-1	15,943	-0.01%
2020/01/09	10	83.64	12	84.12	83.40	-2	15,933	-0.01%
2020/01/08	14	82.75	13.3	83.27	82.60	0.7	15,985	0.00%
2020/01/07	15	81.03	1	81.50	81.10	14	15,937	0.09%
2020/01/06	3	83.63	1	83.90	83.70	2	16,165	0.01%
2020/01/03	7	84.90	2	87.45	84.80	5	16,883	0.03%
2020/01/02	30	87.08	22	88.54	86.00	8	16,981	0.05%
2019/12/31	2	83.35	2	83.90	83.40	0	16,518	0.00%
2019/12/26	0	0.00	1	84.00	83.70	-1	16,857	-0.01%
2019/12/25	1	83.50	4	83.73	84.10	-3	17,027	-0.02%
2019/12/24	1	83.50	2	83.55	83.50	-1	17,325	-0.01%
2019/12/23	3	82.90	0	0.00	82.60	3	17,442	0.02%
2019/12/20	3.1	83.82	3	84.10	83.50	0.1	17,427	0.00%
2019/12/19	14	84.57	6	85.52	85.50	8	17,330	0.05%
2019/12/18	6	83.57	4	84.18	84.00	2	17,121	0.01%
2019/12/17	1	83.30	66	84.68	85.30	-65	16,935	-0.38%
2019/12/16	51	83.39	19	82.89	82.80	32	16,537	0.19%
2019/12/13	9	79.29	179.4	80.13	79.60	-170.4	16,307	-1.05%	大賣/鉅額交易
2019/12/12	1	76.90	12	77.28	77.30	-11	16,202	-0.07%
2019/12/11	5	75.94	0	0.00	75.60	5	16,149	0.03%
2019/12/10	11	76.11	1	75.50	75.10	10	15,982	0.06%
2019/12/06	35	76.72	11	76.74	75.30	24	15,863	0.15%
2019/12/05	6	75.92	41	76.17	77.20	-35	15,614	-0.22%
2019/12/04	4	72.68	4	72.55	72.60	0	15,170	0.00%
2019/12/03	41	73.12	10	73.14	73.30	31	15,695	0.20%
2019/12/02	3	71.37	0	71.30	71.60	3	15,683	0.02%
2019/11/28	0	0.00	2	72.00	71.70	-2	15,743	-0.01%
2019/11/26	0	0.00	20	71.45	70.80	-20	16,240	-0.12%
2019/11/25	0	0.00	0.1	70.80	70.80	-0.1	16,229	0.00%
2019/11/22	27	70.14	13	70.80	70.10	14	16,398	0.09%
2019/11/21	14	69.00	2	69.20	69.30	12	16,432	0.07%
2019/11/20	4	71.10	3	70.67	71.00	1	16,400	0.01%
2019/11/19	6	71.65	1	71.80	71.20	5	16,383	0.03%
2019/11/18	110	71.27	6	71.52	71.10	104	16,350	0.64%	大買/鉅額交易
2019/11/15	2	68.70	43	68.85	69.00	-41	16,425	-0.25%
2019/11/14	36	67.39	3	67.93	67.20	33	16,375	0.20%
2019/11/13	13	70.34	2	70.60	69.90	11	16,213	0.07%
2019/11/12	1	71.60	0	0.00	72.00	1	16,380	0.01%
2019/11/11	0	0.00	1	71.50	71.20	-1	16,841	-0.01%
2019/11/07	2	72.15	1	71.90	72.40	1	17,237	0.01%
2019/11/06	11	73.33	1	73.70	72.50	10	17,622	0.06%
2019/11/05	7	72.36	22	72.51	73.00	-15	17,609	-0.09%
2019/11/04	14	69.89	0	0.00	69.80	14	17,614	0.08%
2019/11/01	1	69.80	2	69.50	70.60	-1	17,772	-0.01%
2019/10/31	10	70.06	3	70.10	70.00	7	18,113	0.04%
2019/10/30	1	71.00	5	71.30	71.10	-4	18,232	-0.02%
2019/10/28	0	0.00	9	72.16	71.90	-9	18,880	-0.05%
2019/10/25	9	72.49	2	72.15	71.70	7	19,226	0.04%
2019/10/24	0	0.00	2	70.95	71.30	-2	19,474	-0.01%
2019/10/23	1	70.50	12	70.88	70.60	-11	20,013	-0.05%
2019/10/22	12	71.03	6	70.73	70.90	6	20,315	0.03%
2019/10/21	2	71.15	3	71.37	71.60	-1	20,699	0.00%
2019/10/18	9	72.21	8	72.10	72.30	1	21,155	0.00%
2019/10/17	1	69.50	3	69.90	70.40	-2	21,006	-0.01%
2019/10/16	9	70.33	6	70.78	70.00	3	21,169	0.01%
2019/10/15	29	70.25	3	70.57	69.60	26	21,329	0.12%
2019/10/14	9.4	72.51	5	72.66	71.70	4.4	21,521	0.02%
2019/10/09	29	73.30	12	73.06	71.40	17	21,722	0.08%
2019/10/08	12	79.07	1	78.80	78.60	11	22,011	0.05%
2019/10/07	0	0.00	4	82.00	81.70	-4	22,204	-0.02%
2019/10/04	7	79.99	6	79.72	79.20	1	22,600	0.00%
2019/10/03	5	80.36	5	80.16	79.90	0	22,655	0.00%
2019/10/02	0	0.00	1	82.00	82.00	-1	22,675	0.00%
2019/10/01	2	81.75	7	82.17	83.10	-5	22,863	-0.02%
2019/09/27	16	81.48	16.2	81.62	80.50	-0.2	23,213	0.00%
2019/09/26	0	0.00	4	83.73	84.30	-4	23,309	-0.02%
2019/09/25	1	84.20	1	84.60	85.00	0	23,355	0.00%
2019/09/24	11	85.39	2	85.65	85.40	9	23,564	0.04%
2019/09/23	25	82.91	49.6	84.45	85.00	-24.6	23,513	-0.10%
2019/09/20	0	0.00	21	82.53	82.90	-21	23,470	-0.09%
2019/09/19	7	81.17	0.2	81.30	81.40	6.8	23,507	0.03%
2019/09/18	2	82.70	7	82.27	82.10	-5	23,652	-0.02%
2019/09/17	9	82.57	21	81.52	82.00	-12	23,426	-0.05%
2019/09/16	11	77.15	14	78.14	78.10	-3	23,070	-0.01%
2019/09/12	0	0.00	1	77.80	77.80	-1	22,934	0.00%
2019/09/11	0	0.00	2	76.80	76.90	-2	23,092	-0.01%
2019/09/10	0	0.00	26	76.56	76.50	-26	23,073	-0.11%
2019/09/09	7	76.70	0	0.00	76.50	7	22,963	0.03%
2019/09/06	12	77.15	16	76.81	77.10	-4	22,935	-0.02%
2019/09/05	0	0.00	30	75.88	76.90	-30	22,727	-0.13%
2019/09/04	27	73.27	43	73.13	73.00	-16	22,048	-0.07%
2019/09/03	1	71.30	1	72.10	71.20	0	21,843	0.00%
2019/09/02	3	71.47	7	71.50	71.80	-4	21,945	-0.02%
2019/08/30	16	70.45	6	71.07	70.40	10	22,042	0.05%
2019/08/29	14	71.31	9	71.20	70.90	5	21,791	0.02%
2019/08/28	11	73.19	5	73.14	73.50	6	21,629	0.03%
2019/08/27	0.2	72.40	5	72.12	72.40	-4.8	21,576	-0.02%
2019/08/26	3	70.43	5	70.44	71.10	-2	21,613	-0.01%
2019/08/23	0	0.00	5	71.14	71.50	-5	21,653	-0.02%
2019/08/22	4	70.48	5	70.44	70.30	-1	21,891	0.00%
2019/08/21	1	69.80	2	70.20	70.20	-1	21,999	0.00%
2019/08/20	21	70.59	7	69.87	69.60	14	21,910	0.06%
2019/08/19	2	71.25	4	71.33	71.50	-2	21,701	-0.01%
2019/08/16	3	71.23	2	71.60	71.30	1	21,706	0.00%
2019/08/15	6	71.32	12	70.81	71.40	-6	21,528	-0.03%
2019/08/14	7	71.81	18	72.04	72.50	-11	21,327	-0.05%
2019/08/13	2	69.35	1	68.20	68.80	1	20,914	0.00%
2019/08/12	62	69.28	69	67.76	69.30	-7	20,823	-0.03%
2019/08/08	23	68.63	19	68.33	68.10	4	20,648	0.02%
2019/08/07	6	70.17	5	70.50	69.80	1	20,380	0.00%
2019/08/06	8	68.96	10	68.79	69.20	-2	20,360	-0.01%
2019/08/05	14	71.58	8	72.65	70.90	6	20,128	0.03%
2019/08/02	10	72.33	11	72.33	72.30	-1	19,947	-0.01%
2019/08/01	6	72.87	22	73.14	74.10	-16	19,603	-0.08%
2019/07/31	15	73.56	0	0.00	74.00	15	19,326	0.08%
2019/07/30	21	75.18	31.1	74.56	75.80	-10.1	18,943	-0.05%
2019/07/29	21	75.70	6	75.18	74.80	15	18,672	0.08%
2019/07/26	12	76.22	11	76.27	77.00	1	18,418	0.01%
2019/07/25	26	72.91	42	74.26	76.50	-16	18,036	-0.09%
2019/07/24	21	71.26	26	71.37	71.80	-5	17,555	-0.03%
2019/07/23	2.2	72.06	12.1	72.16	72.30	-9.9	17,288	-0.06%
2019/07/22	9	69.53	52	69.24	69.80	-43	16,822	-0.26%
2019/07/19	3	67.37	16	67.83	67.70	-13	16,681	-0.08%
2019/07/18	12	67.94	7	67.57	66.70	5	16,766	0.03%
2019/07/17	15	67.09	15	67.67	67.70	0	16,761	0.00%
2019/07/16	69	68.17	28	69.00	67.90	41	16,403	0.25%
2019/07/15	16	68.66	71	68.95	69.90	-55	16,011	-0.34%
2019/07/12	65	66.95	50	67.69	66.70	15	15,539	0.10%
2019/07/11	21	65.19	27	65.23	65.40	-6	14,914	-0.04%
2019/07/10	14	64.04	64	64.05	64.40	-50	14,508	-0.34%
2019/07/09	3	61.27	19.7	61.90	62.80	-16.7	14,063	-0.12%
2019/07/08	5	61.28	23	61.06	61.00	-18	13,989	-0.13%
2019/07/05	5	61.10	18.2	61.27	62.00	-13.2	13,864	-0.09%
2019/07/04	13	59.26	21	59.19	59.20	-8	13,603	-0.06%
2019/07/03	64	65.44	24	65.88	65.20	40	13,120	0.30%
2019/07/02	6	66.28	38	66.37	66.30	-32	12,926	-0.25%
2019/07/01	17	65.88	22	65.99	66.00	-5	12,763	-0.04%
2019/06/28	10	64.20	8	64.41	64.50	2	12,675	0.02%
2019/06/27	12	64.04	11	63.97	64.10	1	12,671	0.01%
2019/06/26	3	63.60	2	64.00	63.70	1	12,576	0.01%
2019/06/25	11	64.09	9	64.06	63.30	2	12,511	0.02%
2019/06/24	8	63.24	1	63.30	63.10	7	12,335	0.06%
2019/06/21	1	62.70	8	63.10	63.00	-7	12,376	-0.06%
2019/06/20	4	62.35	1	62.40	62.30	3	12,425	0.02%
2019/06/19	5.2	61.52	9	61.96	62.10	-3.8	12,690	-0.03%
2019/06/18	1.3	60.90	0	0.00	60.90	1.3	12,913	0.01%
2019/06/17	4	60.90	0	0.00	60.90	4	13,002	0.03%
2019/06/14	5	60.88	0	0.00	60.80	5	13,029	0.04%
2019/06/13	3	60.57	0	0.00	60.90	3	13,208	0.02%
2019/06/12	4	60.15	21	60.29	60.70	-17	13,381	-0.13%
2019/06/10	23	59.50	7	59.50	59.30	16	13,385	0.12%
2019/06/06	14	59.23	2	59.45	59.20	12	13,309	0.09%
2019/06/05	6	60.85	0	0.00	60.50	6	13,197	0.05%
2019/06/04	13	61.02	0	0.00	60.90	13	13,239	0.10%
2019/06/03	4	60.78	8	61.69	61.90	-4	13,345	-0.03%
2019/05/31	5	60.96	34	60.77	61.60	-29	13,594	-0.21%
2019/05/30	41	58.76	12	59.22	60.00	29	13,647	0.21%
2019/05/29	15	58.65	4	58.35	58.00	11	14,301	0.08%
2019/05/28	5	60.66	2	60.50	60.90	3	14,202	0.02%
2019/05/27	2	60.75	1	60.90	60.50	1	14,243	0.01%
2019/05/24	2	60.00	0	0.00	59.80	2	14,355	0.01%
2019/05/23	13	59.99	4	60.20	60.20	9	14,524	0.06%
2019/05/22	8	61.38	3	61.20	60.80	5	14,473	0.03%
2019/05/21	1	61.30	0	0.00	61.50	1	14,511	0.01%
2019/05/20	4	61.00	4	60.85	60.90	0	14,456	0.00%
2019/05/17	8	60.93	2	60.70	60.60	6	14,483	0.04%
2019/05/16	11	61.66	1	61.70	61.00	10	14,663	0.07%
2019/05/15	5	61.80	3	62.13	62.00	2	14,857	0.01%
2019/05/14	18	60.28	11	60.85	61.50	7	14,930	0.05%
2019/05/13	8	61.45	0	0.00	61.10	8	14,868	0.05%
2019/05/10	12	64.10	1	65.00	63.80	11	14,877	0.07%
2019/05/09	12	65.03	12	64.37	64.20	0	14,873	0.00%
2019/05/07	0	0.00	12	66.14	66.20	-12	15,090	-0.08%
2019/05/06	34	65.08	10	64.80	65.00	24	15,350	0.16%
2019/05/03	0	0.00	2	66.60	66.70	-2	15,458	-0.01%
2019/05/02	0	0.00	10	65.90	65.70	-10	15,502	-0.06%
2019/04/30	0	0.00	3	64.90	65.40	-3	15,440	-0.02%
2019/04/29	11	64.91	0	0.00	64.70	11	15,403	0.07%
2019/04/26	6	65.10	6	66.17	66.00	0	15,443	0.00%
2019/04/25	3	66.30	22	66.75	65.50	-19	15,607	-0.12%
2019/04/24	10	64.98	6.2	65.30	65.40	3.8	15,701	0.02%
2019/04/23	0	0.00	12	64.99	64.90	-12	15,609	-0.08%
2019/04/22	10	63.90	6	63.80	63.80	4	15,427	0.03%
2019/04/19	2	63.70	3	64.00	63.70	-1	15,609	-0.01%
2019/04/18	8	63.74	6	63.50	63.10	2	15,726	0.01%
2019/04/17	2	62.90	14	63.46	63.90	-12	15,680	-0.08%
2019/04/16	0	0.00	2	62.35	62.70	-2	15,271	-0.01%
2019/04/15	1	60.90	3.1	61.76	61.70	-2.1	15,292	-0.01%
2019/04/12	2	60.60	1	60.50	60.50	1	15,430	0.01%
2019/04/11	4	62.98	3	62.73	61.60	1	15,579	0.01%
2019/04/10	0	0.00	2	62.65	62.50	-2	15,541	-0.01%
2019/04/09	2	62.70	0	0.00	62.60	2	15,544	0.01%
2019/04/08	5	62.70	3.2	62.59	63.00	1.8	15,589	0.01%
2019/04/03	2.8	62.12	0	0.00	62.30	2.8	15,573	0.02%
2019/04/02	1.2	61.37	1	62.00	61.70	0.2	15,576	0.00%
2019/04/01	0	0.00	5	62.00	61.00	-5	15,479	-0.03%
2019/03/29	3	61.07	4	61.28	61.40	-1	15,297	-0.01%
2019/03/28	3	60.60	2	60.40	60.80	1	15,362	0.01%
2019/03/27	0	0.00	1	61.50	61.10	-1	15,426	-0.01%
2019/03/25	6	61.20	3	61.27	61.10	3	15,537	0.02%
2019/03/22	26	63.97	7	63.89	63.10	19	15,375	0.12%
2019/03/21	0	0.00	10	62.71	62.80	-10	15,116	-0.07%
2019/03/20	1	59.70	2	60.10	60.60	-1	14,789	-0.01%
2019/03/18	4	59.63	3	59.40	59.50	1	14,908	0.01%
2019/03/15	1	60.10	2	60.60	60.10	-1	15,087	-0.01%
2019/03/13	4	60.23	0	0.00	60.10	4	15,174	0.03%
2019/03/12	1	60.80	3	61.30	60.80	-2	15,594	-0.01%
2019/03/11	5	60.50	3	60.40	60.40	2	15,731	0.01%
2019/03/08	6	59.25	2	60.60	60.50	4	16,027	0.02%
2019/03/07	23	60.36	0	0.00	60.00	23	16,221	0.14%
2019/03/06	1	61.10	0	0.00	61.40	1	16,501	0.01%
2019/03/05	4	63.65	5	63.50	63.10	-1	16,394	-0.01%
2019/03/04	11	64.48	7	64.91	64.80	4	16,369	0.02%
2019/02/27	6	62.88	0	0.00	62.20	6	15,802	0.04%
2019/02/26	0	0.00	34	61.82	62.00	-34	15,710	-0.22%
2019/02/25	2	61.70	0	0.00	61.60	2	15,707	0.01%
2019/02/22	4	61.55	4	61.78	60.90	0	15,771	0.00%
2019/02/21	2	60.80	21	60.79	60.80	-19	15,743	-0.12%
2019/02/20	10	60.20	0	0.00	60.60	10	15,996	0.06%
2019/02/19	15	60.10	0	0.00	60.50	15	16,166	0.09%
2019/02/15	4	60.73	0	0.00	60.00	4	16,456	0.02%
2019/02/14	2	62.35	2	62.20	62.10	0	16,908	0.00%
2019/02/13	3	60.53	12	59.89	60.50	-9	16,720	-0.05%
2019/02/12	2	60.10	4	59.60	60.00	-2	16,634	-0.01%
2019/02/11	8	59.99	0	0.00	59.00	8	16,723	0.05%
2019/01/30	2	60.10	9	59.98	60.10	-7	16,698	-0.04%
2019/01/29	1	58.60	0	0.00	58.80	1	16,892	0.01%
2019/01/28	0	0.00	2	61.40	60.80	-2	16,946	-0.01%
2019/01/25	1	60.80	0	0.00	60.00	1	17,441	0.01%
2019/01/24	0	0.00	12	58.63	59.60	-12	17,578	-0.07%
2019/01/23	1	57.10	3	57.10	57.00	-2	17,784	-0.01%
2019/01/22	1	56.70	3	56.50	56.50	-2	17,962	-0.01%
2019/01/21	0	0.00	2	57.30	57.20	-2	18,153	-0.01%
2019/01/18	3.1	56.40	54	55.63	56.40	-50.9	18,315	-0.28%
2019/01/17	57	55.90	1	55.90	55.10	56	18,690	0.30%
2019/01/16	6	56.52	7	55.97	56.40	-1	18,690	-0.01%
2019/01/15	0	0.00	2	53.70	53.60	-2	18,317	-0.01%
2019/01/14	3	52.70	1	53.50	52.00	2	18,313	0.01%
2019/01/11	5	53.20	1	54.50	53.50	4	18,682	0.02%
2019/01/10	7	53.93	9	53.66	53.80	-2	18,912	-0.01%
2019/01/09	1	52.10	1	52.60	52.50	0	19,145	0.00%
2019/01/08	2	51.90	1	52.00	51.70	1	19,658	0.01%
2019/01/07	2	51.85	2	52.10	51.80	0	20,232	0.00%
2019/01/04	3	50.15	6	50.62	51.60	-3	20,387	-0.01%
2019/01/03	10	52.16	4	51.95	51.50	6	20,481	0.03%
2019/01/02	0	0.00	140	55.24	55.00	-140	20,280	-0.69%	大賣/鉅額交易
2018/12/28	2.2	55.23	0	0.00	55.00	2.2	20,283	0.01%
2018/12/26	47	56.47	0	0.00	54.10	47	20,886	0.23%
2018/12/24	40	55.10	50	54.37	56.00	-10	20,630	-0.05%
2018/12/22	0	0.00	3	53.60	53.50	-3	20,579	-0.01%
2018/12/21	0	0.00	3	52.90	53.90	-3	20,769	-0.01%
2018/12/20	2	52.90	4	53.43	53.20	-2	20,727	-0.01%
2018/12/19	3	53.30	0	0.00	53.70	3	20,739	0.01%
2018/12/18	0	0.00	10	54.25	54.50	-10	20,886	-0.05%
2018/12/14	2	53.00	3	52.83	53.50	-1	21,101	0.00%
2018/12/13	64	54.20	4	53.63	54.30	60	21,248	0.28%
2018/12/12	5	53.32	1	53.70	53.70	4	21,266	0.02%
2018/12/11	7	52.43	5	52.98	52.90	2	21,435	0.01%
2018/12/10	13	52.62	5	51.86	52.10	8	21,444	0.04%
2018/12/07	1	55.80	0	0.00	55.70	1	21,240	0.00%
2018/12/06	12	55.17	3	55.70	55.00	9	21,318	0.04%
2018/12/05	18	56.92	2	57.10	56.90	16	21,196	0.08%
2018/12/04	7	62.17	7	61.94	62.00	0	20,978	0.00%
2018/12/03	26	63.37	24	63.01	62.80	2	21,411	0.01%
2018/11/30	1	60.70	3	61.10	61.00	-2	21,352	-0.01%
2018/11/29	39	61.14	27	61.38	60.30	12	21,074	0.06%
2018/11/28	16	58.74	10	58.74	58.60	6	20,549	0.03%
2018/11/27	3	56.63	2	57.80	58.00	1	20,421	0.00%
2018/11/26	2	56.50	7	57.17	57.30	-5	20,280	-0.02%
2018/11/23	10	56.74	2	56.90	56.10	8	20,060	0.04%
2018/11/22	0	0.00	12	58.21	58.00	-12	19,999	-0.06%
2018/11/21	5	56.96	9	57.40	57.80	-4	19,955	-0.02%
2018/11/20	8	56.69	25	56.92	57.50	-17	19,930	-0.09%
2018/11/19	6	56.40	17	56.81	57.50	-11	19,764	-0.06%
2018/11/16	29	55.72	15	56.00	54.60	14	19,540	0.07%
2018/11/15	9	56.21	3	56.40	55.90	6	19,505	0.03%
2018/11/14	20	56.70	5	56.62	56.50	15	19,728	0.08%
2018/11/13	10	55.59	18	55.79	56.20	-8	19,607	-0.04%
2018/11/12	7	53.44	7	53.57	53.80	0	19,062	0.00%
2018/11/09	3	53.70	1	53.80	54.20	2	19,229	0.01%
2018/11/08	22	55.01	10	55.98	53.80	12	19,260	0.06%
2018/11/07	1	52.50	22	54.47	55.20	-21	19,218	-0.11%
2018/11/06	27	53.24	27	53.13	52.20	0	19,372	0.00%
2018/11/05	12	55.31	19	55.58	55.70	-7	19,130	-0.04%
2018/11/02	13	56.52	113	56.38	56.10	-100	18,950	-0.53%	大賣/
2018/11/01	19	52.56	31	53.74	54.40	-12	18,486	-0.06%
2018/10/31	12	49.91	9	51.37	51.40	3	18,245	0.02%
2018/10/30	19	48.15	12	48.00	48.50	7	18,057	0.04%
2018/10/29	9	45.92	1	45.60	46.60	8	18,136	0.04%
2018/10/26	29	46.41	11	45.84	46.00	18	18,007	0.10%
2018/10/25	32	45.97	12	45.78	45.75	20	17,850	0.11%
2018/10/24	7	49.77	3	50.20	49.30	4	17,412	0.02%
2018/10/23	16	50.97	4	51.00	50.50	12	17,196	0.07%
2018/10/22	3	50.53	8	51.41	52.50	-5	17,104	-0.03%
2018/10/19	15	50.75	10	51.06	52.10	5	17,086	0.03%
2018/10/18	16	52.21	6	52.58	51.50	10	16,829	0.06%
2018/10/17	20	55.01	40	55.77	54.40	-20	16,582	-0.12%
2018/10/16	48	55.02	7	54.96	54.10	41	16,399	0.25%
2018/10/15	23	56.00	31	56.16	57.20	-8	15,984	-0.05%
2018/10/12	9	52.96	17	51.44	53.30	-8	15,807	-0.05%
2018/10/11	27	47.83	17	47.95	48.50	10	16,127	0.06%
2018/10/09	6	52.47	3	53.43	52.30	3	15,936	0.02%
2018/10/08	5	52.36	2	52.30	52.70	3	15,934	0.02%
2018/10/05	19	53.00	10	52.50	52.20	9	16,046	0.06%
2018/10/04	19	55.22	4	55.25	53.90	15	15,944	0.09%
2018/10/03	9	58.26	1	58.70	57.80	8	15,634	0.05%
2018/10/02	4	58.58	0	0.00	58.40	4	15,806	0.03%
2018/10/01	1	58.20	1	59.30	59.20	0	15,987	0.00%
2018/09/28	3	58.97	0	0.00	58.10	3	16,032	0.02%
2018/09/27	2	59.15	1	59.60	59.80	1	16,022	0.01%
2018/09/26	4	60.15	0	0.00	60.20	4	16,059	0.02%
2018/09/25	0	0.00	3	61.40	61.70	-3	15,996	-0.02%
2018/09/21	4	57.70	2	58.50	58.50	2	15,787	0.01%
2018/09/20	3	59.33	1	59.60	59.50	2	15,577	0.01%
2018/09/19	2	60.70	1	61.10	60.00	1	15,619	0.01%
2018/09/18	8	59.73	0	0.00	59.30	8	15,521	0.05%
2018/09/17	8	61.48	5	61.78	61.20	3	15,653	0.02%
2018/09/14	3	59.70	1	59.50	59.60	2	15,536	0.01%
2018/09/13	0	0.00	14	57.91	57.50	-14	15,487	-0.09%
2018/09/12	5	58.20	0	0.00	57.40	5	15,392	0.03%
2018/09/11	4	59.45	1	60.30	60.10	3	15,284	0.02%
2018/09/10	0	0.00	3	58.17	59.40	-3	15,273	-0.02%
2018/09/07	22	58.84	8	60.24	57.50	14	15,057	0.09%
2018/09/06	11	64.10	0	0.00	63.60	11	14,555	0.08%
2018/09/05	3	66.53	0	0.00	66.60	3	14,461	0.02%
2018/09/03	5	67.94	2	67.00	66.70	3	14,537	0.02%
2018/08/31	9	69.09	1	69.60	69.70	8	14,532	0.06%
2018/08/30	1	69.20	0	0.00	69.80	1	14,599	0.01%
2018/08/29	13.1	70.57	0	0.00	69.90	13.1	14,638	0.09%
2018/08/28	2	71.80	15	71.24	70.70	-13	14,686	-0.09%
2018/08/27	3	68.83	5	69.80	70.10	-2	14,685	-0.01%
2018/08/24	3	67.30	0	0.00	67.40	3	14,615	0.02%
2018/08/22	8	68.55	1	67.60	67.40	7	15,016	0.05%
2018/08/21	6	67.88	8	68.53	68.50	-2	14,898	-0.01%
2018/08/20	8	66.21	3	66.93	65.70	5	14,733	0.03%
2018/08/17	3	66.70	0	0.00	65.00	3	14,696	0.02%
2018/08/16	23	65.54	7	66.36	67.30	16	14,730	0.11%
2018/08/15	10	68.50	9	67.88	67.70	1	14,720	0.01%
2018/08/14	24	67.71	12	68.20	70.20	12	14,828	0.08%
2018/08/13	13	69.96	3	71.60	68.90	10	14,780	0.07%
2018/08/10	3	73.20	13	73.76	73.20	-10	14,684	-0.07%
2018/08/09	3	73.90	12	73.96	73.80	-9	15,217	-0.06%
2018/08/08	7	74.76	2	74.75	73.70	5	15,904	0.03%
2018/08/07	8	74.01	12	74.33	74.30	-4	15,697	-0.03%
2018/08/06	26	73.92	0	0.00	73.60	26	15,527	0.17%
2018/08/03	10	76.59	3	77.33	75.80	7	15,434	0.05%
2018/08/02	6	78.25	0	0.00	78.40	6	15,088	0.04%
2018/08/01	9	78.37	4	79.25	79.60	5	15,260	0.03%
2018/07/31	3	78.90	0	0.00	78.60	3	15,524	0.02%
2018/07/30	11	80.11	0	0.00	79.60	11	15,472	0.07%
2018/07/27	1	81.40	2	81.85	81.90	-1	15,429	-0.01%
2018/07/26	3	80.83	2	81.15	81.00	1	15,483	0.01%
2018/07/25	5	79.88	7	80.30	80.70	-2	15,438	-0.01%
2018/07/24	15	78.38	2	78.55	78.70	13	15,313	0.08%
2018/07/23	8	78.83	4	78.58	78.50	4	15,282	0.03%
2018/07/20	4	80.53	2	80.60	80.50	2	15,145	0.01%
2018/07/19	14	81.66	8	81.76	80.20	6	14,995	0.04%
2018/07/18	17	85.91	7	85.36	84.00	10	14,804	0.07%
2018/07/17	0	0.00	6	87.17	88.10	-6	14,268	-0.04%
2018/07/16	5	86.92	1	88.60	86.00	4	14,503	0.03%
2018/07/13	2	88.00	3	87.40	88.80	-1	14,830	-0.01%
2018/07/12	5	85.70	9	85.77	86.00	-4	14,930	-0.03%
2018/07/11	3	83.20	1	83.50	83.60	2	14,854	0.01%
2018/07/10	3	83.37	2	83.45	83.90	1	14,839	0.01%
2018/07/09	2	80.65	4	80.90	81.00	-2	14,834	-0.01%
2018/07/06	1	78.90	12	79.52	79.30	-11	14,766	-0.07%
2018/07/05	14	79.09	2	79.70	78.10	12	14,840	0.08%
2018/07/04	2	81.45	3	81.30	80.90	-1	14,867	-0.01%
2018/07/03	5	82.46	8	82.58	81.80	-3	14,987	-0.02%
2018/07/02	7	81.49	1	81.30	81.00	6	15,008	0.04%
2018/06/29	1	82.80	0	83.30	83.20	1	15,006	0.01%
2018/06/28	3	82.67	0	0.00	83.00	3	14,896	0.02%
2018/06/27	1	88.20	0	0.00	87.20	1	14,905	0.01%
2018/06/26	1	82.90	1	84.40	85.40	0	14,884	0.00%
2018/06/25	6	88.53	0	0.00	86.50	6	14,928	0.04%
2018/06/19	3	92.10	2	90.60	90.60	1	15,738	0.01%
2018/06/15	0	0.00	0	92.60	92.30	0	15,984	0.00%
2018/06/14	4	92.58	4	93.20	93.00	0	16,223	0.00%
2018/06/13	6	95.45	20	95.95	94.00	-14	16,634	-0.08%
2018/06/12	6	98.40	1	97.90	97.60	5	17,044	0.03%
2018/06/11	1	99.50	0	0.00	100.50	1	17,150	0.01%
2018/06/08	0	0.00	1	99.80	99.80	-1	17,589	-0.01%
2018/06/07	3	99.83	7	100.83	101.00	-4	18,378	-0.02%
2018/06/06	1	100.00	6	99.92	100.00	-5	18,443	-0.03%
2018/06/05	10	101.75	5	101.50	101.00	5	18,596	0.03%
2018/06/04	0	0.00	3	100.30	100.50	-3	18,828	-0.02%
2018/06/01	3	98.03	0	0.00	97.50	3	18,800	0.02%
2018/05/31	1	98.30	5	98.48	99.60	-4	18,818	-0.02%
2018/05/30	4	96.05	11	96.49	96.50	-7	18,634	-0.04%
2018/05/29	1	99.10	3	99.33	98.90	-2	18,503	-0.01%
2018/05/28	6	99.20	4	99.18	99.30	2	18,719	0.01%
2018/05/25	1	100.50	2	102.75	100.50	-1	19,323	-0.01%
2018/05/24	10	101.05	4	100.63	102.00	6	19,520	0.03%
2018/05/23	6	99.42	4	99.25	99.30	2	19,558	0.01%
2018/05/22	4	98.85	4	98.40	97.20	0	19,441	0.00%
2018/05/21	6	99.23	3	100.03	99.00	3	19,640	0.02%
2018/05/18	3	99.40	3	100.23	98.90	0	19,694	0.00%
2018/05/17	30	104.78	13	102.96	101.50	17	19,593	0.09%
2018/05/16	7	100.36	6	99.27	102.50	1	19,118	0.01%
2018/05/15	2	95.05	3	95.17	95.50	-1	18,718	-0.01%
2018/05/14	2	95.70	0	0.00	95.30	2	19,002	0.01%
2018/05/11	0	0.00	2	95.90	95.60	-2	19,074	-0.01%
2018/05/10	1	94.30	0	0.00	93.60	1	18,979	0.01%
2018/05/09	0	0.00	1	93.90	94.40	-1	19,083	-0.01%
2018/05/08	2	94.20	2	93.75	94.00	0	18,972	0.00%
2018/05/07	0	0.00	1	93.00	92.60	-1	18,680	-0.01%
2018/05/04	1	91.80	14	91.25	91.70	-13	18,653	-0.07%
2018/05/03	2	90.30	1	90.50	89.90	1	18,672	0.01%
2018/05/02	4	92.08	1	91.90	91.70	3	18,748	0.02%
2018/04/30	1	91.60	1	92.60	93.00	0	18,689	0.00%
2018/04/27	3	93.97	5	93.70	93.10	-2	18,725	-0.01%
2018/04/26	2	92.00	3	92.57	91.80	-1	18,716	-0.01%
2018/04/25	2	89.45	2	90.50	90.80	0	18,742	0.00%
2018/04/23	1	92.80	3	93.57	93.00	-2	19,254	-0.01%
2018/04/20	6	93.97	2	95.50	92.70	4	19,486	0.02%
2018/04/19	5	96.02	7	96.26	97.90	-2	19,220	-0.01%
2018/04/18	2	93.20	9.4	92.63	93.10	-7.4	18,841	-0.04%
2018/04/17	11	90.53	7.6	91.29	89.50	3.4	18,660	0.02%
2018/04/16	4.6	92.37	3	92.40	92.20	1.6	18,787	0.01%
2018/04/13	4.4	93.71	6	94.23	93.40	-1.6	18,749	-0.01%
2018/04/12	3	92.00	11	92.29	92.50	-8	18,780	-0.04%
2018/04/11	13	92.35	6	93.88	91.20	7	19,053	0.04%
2018/04/10	9	90.37	13	90.45	91.90	-4	19,019	-0.02%
2018/04/09	10	88.45	4	88.75	88.50	6	19,053	0.03%
2018/04/03	2	90.10	2	90.55	90.60	0	18,913	0.00%
2018/04/02	5.3	92.00	1	92.70	91.70	4.3	18,896	0.02%
2018/03/31	0.7	91.90	4	91.90	92.00	-3.3	18,981	-0.02%
2018/03/30	5	91.82	4	92.50	91.80	1	19,101	0.01%
2018/03/29	5	91.32	6	91.40	92.30	-1	19,052	-0.01%
2018/03/28	10	91.36	1	91.90	90.70	9	18,971	0.05%
2018/03/27	4	94.50	6	94.48	95.40	-2	18,730	-0.01%
2018/03/26	8	92.76	5	92.34	92.00	3	18,622	0.02%
2018/03/23	3	90.97	3	93.30	94.50	0	18,478	0.00%
2018/03/22	3	97.37	1	96.50	96.30	2	18,238	0.01%
2018/03/21	1	97.10	11	97.40	99.00	-10	17,895	-0.06%
2018/03/20	2	95.40	1	96.70	95.00	1	17,524	0.01%
2018/03/19	7	97.34	30	97.27	97.00	-23	17,250	-0.13%
2018/03/16	27	93.47	32	93.39	94.20	-5	16,725	-0.03%
2018/03/15	2.8	90.14	5	90.48	91.00	-2.2	16,156	-0.01%
2018/03/14	21	89.87	37	91.89	89.40	-16	16,113	-0.10%
2018/03/13	35	88.42	50.3	88.70	89.90	-15.3	15,958	-0.10%
2018/03/12	11	83.19	21	84.41	83.00	-10	15,361	-0.07%
2018/03/09	14	83.21	5	83.44	83.30	9	15,454	0.06%
2018/03/08	0	0.00	95	81.83	82.00	-95	15,864	-0.60%
2018/03/07	15	79.99	1	80.60	80.00	14	15,939	0.09%
2018/03/06	10	80.10	7	80.24	79.60	3	16,308	0.02%
2018/03/05	12	78.42	4	78.60	78.40	8	16,806	0.05%
2018/03/02	8	78.38	2	78.95	78.40	6	16,955	0.04%
2018/03/01	42	79.32	15	79.47	78.70	27	16,954	0.16%
2018/02/27	51	81.80	11	81.82	80.80	40	16,838	0.24%
2018/02/26	1	80.60	2	80.75	81.00	-1	16,145	-0.01%
2018/02/23	2	79.65	3	79.63	79.90	-1	16,437	-0.01%
2018/02/21	0	0.00	3	79.83	79.90	-3	16,493	-0.02%
2018/02/12	2	75.60	2	75.40	76.00	0	16,049	0.00%
2018/02/09	1	71.90	16	72.70	73.30	-15	15,942	-0.09%
2018/02/08	12	73.10	0	0.00	72.70	12	15,942	0.08%
2018/02/07	13	74.98	0	0.00	73.60	13	15,895	0.08%
2018/02/06	7	74.19	11	74.26	72.40	-4	15,857	-0.03%
2018/02/05	9	76.91	46	76.79	77.40	-37	15,869	-0.23%
2018/02/02	8	80.01	0	0.00	79.60	8	16,005	0.05%
2018/02/01	0	0.00	10	80.78	81.20	-10	16,025	-0.06%
2018/01/31	0	0.00	1	79.30	79.40	-1	16,008	-0.01%
2018/01/30	11	79.01	1	79.00	78.40	10	16,229	0.06%
2018/01/29	21	79.39	0	0.00	78.80	21	16,170	0.13%
2018/01/26	11	78.87	4	79.35	79.40	7	16,229	0.04%
2018/01/25	38	78.81	1	80.40	78.50	37	16,320	0.23%
2018/01/23	7	80.14	0	0.00	80.20	7	16,916	0.04%
2018/01/22	1	79.50	1	80.60	80.50	0	17,064	0.00%
2018/01/19	18	81.54	18	80.71	80.60	0	17,178	0.00%
2018/01/18	1	82.00	7	82.61	82.00	-6	17,082	-0.04%
2018/01/17	10	82.47	0	0.00	81.00	10	16,966	0.06%
2018/01/16	1	83.40	2	84.60	85.00	-1	16,460	-0.01%
2018/01/15	2	82.00	0.1	83.00	83.40	1.9	16,305	0.01%
2018/01/12	0	0.00	2	81.15	81.40	-2	16,449	-0.01%
2018/01/11	0	0.00	3	80.07	80.30	-3	16,696	-0.02%
2018/01/10	4	78.73	0	0.00	78.30	4	17,035	0.02%
2018/01/09	0	0.00	1	83.40	82.60	-1	17,423	-0.01%
2018/01/08	4	84.18	20	84.68	83.50	-16	17,815	-0.09%
2018/01/05	1	83.50	3	83.30	83.50	-2	18,110	-0.01%
2018/01/04	0	0.00	3	81.17	81.50	-3	17,929	-0.02%
2018/01/03	3	80.30	2	80.35	80.30	1	18,254	0.01%
2018/01/02	3	77.73	2	77.95	78.00	1	18,418	0.01%