南亞科 (2408)-日盛-雙和券商分點個股進出

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
66.5
漲跌
▲1.7
漲幅
+2.62%
成交量
15,322張
產業
上市半導體類股
1764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－日盛-雙和券商分點個股進出

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

日盛-雙和券商分點個股進出
日盛-雙和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
2023/04/07	5	68.28	17	68.45	68.60	-12	9,551	-0.13%
2023/04/06	5.1	65.41	5	66.26	66.40	0.1	9,152	0.00%
2023/03/31	108	66.57	13	66.55	66.50	95	8,839	1.07%	大買/
2023/03/30	35	64.33	48	64.43	63.90	-13	8,287	-0.16%
2023/03/29	4	61.20	1	61.10	61.00	3	7,940	0.04%
2023/03/28	0	0.00	2	62.70	62.50	-2	7,909	-0.03%
2023/03/27	0.2	62.80	10	63.50	63.20	-9.8	7,836	-0.13%
2023/03/24	14	61.69	47	62.65	63.30	-33	7,789	-0.42%
2023/03/23	0.3	60.20	4	60.15	59.80	-3.8	7,417	-0.05%
2023/03/22	0	0.00	5	59.50	59.10	-5	7,411	-0.07%
2023/03/21	9	58.43	3	58.33	58.60	6	7,446	0.08%
2023/03/20	0	0.00	1	58.80	59.20	-1	7,469	-0.01%
2023/03/17	3	59.57	5.1	59.45	59.30	-2.1	7,553	-0.03%
2023/03/15	1	58.40	1	58.40	58.00	0	7,569	0.00%
2023/03/14	6	57.65	8	58.19	58.00	-2	7,741	-0.03%
2023/03/13	1.3	58.32	3	58.90	58.50	-1.7	7,760	-0.02%
2023/03/10	3.1	58.28	0	0.00	58.70	3.1	7,943	0.04%
2023/03/09	19	60.76	1	61.30	59.10	18	8,062	0.22%
2023/03/08	1	60.50	20.1	60.06	61.00	-19.1	8,128	-0.23%
2023/03/07	1	58.00	12	58.21	58.50	-11	8,121	-0.14%
2023/03/06	6	57.78	3	58.00	57.70	3	8,223	0.04%
2023/03/03	11	57.35	2	57.80	57.90	9	8,220	0.11%
2023/03/02	9.1	57.25	7	57.56	57.30	2	8,249	0.02%
2023/03/01	14	57.45	3	57.73	57.30	11	8,250	0.13%
2023/02/24	2	59.05	0	0.00	58.40	2	8,296	0.02%
2023/02/23	0	0.00	5	59.40	59.50	-5	8,398	-0.06%
2023/02/22	14	58.79	5	59.30	58.70	9	8,649	0.10%
2023/02/20	5	60.10	0	0.00	60.00	5	8,908	0.06%
2023/02/16	1	58.80	15	59.63	59.70	-14	9,137	-0.15%
2023/02/15	10	58.15	10	58.65	58.50	0	9,312	0.00%
2023/02/14	0	0.00	1	58.00	58.40	-1	9,351	-0.01%
2023/02/13	2	57.45	0	0.00	57.60	2	9,438	0.02%
2023/02/10	1	58.50	2	58.10	58.30	-1	9,554	-0.01%
2023/02/09	7	57.64	6	58.20	58.00	1	9,686	0.01%
2023/02/08	0	0.00	1	58.90	58.40	-1	9,703	-0.01%
2023/02/07	0	0.00	5	58.50	58.20	-5	9,763	-0.05%
2023/02/06	13	58.45	0	0.00	58.10	13	9,798	0.13%
2023/02/03	1	59.90	0	59.50	59.90	1	9,805	0.01%
2023/02/02	0	0.00	7	59.73	59.90	-7	9,835	-0.07%
2023/02/01	12	57.74	12	57.93	58.20	0	9,842	0.00%
2023/01/31	8.1	58.31	1	59.90	57.80	7.1	9,858	0.07%
2023/01/30	18	60.30	46	60.42	60.30	-28	9,772	-0.29%
2023/01/17	0	0.00	3	57.70	57.70	-3	9,566	-0.03%
2023/01/16	0	0.00	12	56.89	57.50	-12	9,732	-0.12%
2023/01/13	2	56.20	2	56.50	56.00	0	9,885	0.00%
2023/01/12	0	0.00	1	56.40	56.20	-1	10,227	-0.01%
2023/01/11	1	56.50	17	56.38	57.00	-16	10,492	-0.15%
2023/01/10	5	57.10	5	57.40	56.50	0	10,614	0.00%
2023/01/09	0	0.00	10	56.15	56.70	-10	10,734	-0.09%
2023/01/06	3	54.33	2	54.70	55.00	1	11,045	0.01%
2023/01/05	9	54.80	0.9	54.90	54.90	8.1	11,150	0.07%
2023/01/04	5	53.30	7.1	53.81	54.10	-2.1	11,365	-0.02%
2023/01/03	0	0.00	11	52.44	53.00	-11	11,448	-0.10%
2022/12/28	6	51.60	1	51.40	51.30	5	11,959	0.04%
2022/12/27	0	51.90	1	52.20	51.90	-1	12,174	-0.01%
2022/12/26	1	51.60	1	51.50	51.50	0	12,339	0.00%
2022/12/23	0	0.00	1	50.40	51.40	-1	12,550	-0.01%
2022/12/22	3	52.00	6	52.12	51.70	-3	12,618	-0.02%
2022/12/21	5	51.70	2	52.00	51.50	3	12,675	0.02%
2022/12/20	13.1	52.76	0	0.00	52.00	13.1	12,632	0.10%
2022/12/16	11	54.55	0	0.00	54.50	11	12,705	0.09%
2022/12/15	0	0.00	3.1	55.80	55.90	-3.1	12,692	-0.02%
2022/12/14	4	55.40	6	55.58	55.50	-2	12,755	-0.02%
2022/12/13	0	0.00	0.1	55.00	54.80	-0.1	12,848	0.00%
2022/12/12	3	54.53	8	54.41	54.80	-5	12,909	-0.04%
2022/12/09	9.1	54.17	2	53.75	53.70	7.1	13,049	0.05%
2022/12/08	0	53.50	1	54.30	54.00	-1	13,003	-0.01%
2022/12/07	8	53.98	9	54.23	53.50	-1	13,037	-0.01%
2022/12/06	11	54.75	1	54.40	54.30	10	12,971	0.08%
2022/12/05	2	56.25	3	56.43	56.20	-1	12,790	-0.01%
2022/12/02	17	56.32	4	56.60	56.10	13	12,759	0.10%
2022/12/01	8	57.83	14	57.89	57.50	-6	12,598	-0.05%
2022/11/30	9	56.52	2	56.55	56.80	7	12,465	0.06%
2022/11/29	22	56.79	2	57.25	57.20	20	12,256	0.16%
2022/11/28	10	58.46	1	59.10	58.50	9	12,021	0.07%
2022/11/25	1	59.50	11	60.08	59.70	-10	11,941	-0.08%
2022/11/24	1	59.90	1	60.30	59.90	0	11,927	0.00%
2022/11/23	0	0.00	6	59.75	59.80	-6	11,862	-0.05%
2022/11/22	2	57.65	10	58.69	59.20	-8	11,790	-0.07%
2022/11/21	37	59.01	0	0.00	58.40	37	11,699	0.32%
2022/11/18	9	60.22	19	61.09	60.70	-10	11,515	-0.09%
2022/11/17	11	58.33	4	58.75	58.90	7	11,262	0.06%
2022/11/16	2	59.15	3	59.83	60.10	-1	11,043	-0.01%
2022/11/15	7	59.04	9	59.18	59.70	-2	10,935	-0.02%
2022/11/14	1	60.10	3	59.93	59.90	-2	10,840	-0.02%
2022/11/11	12	59.40	24	59.60	59.80	-12	10,735	-0.11%
2022/11/10	2	57.30	0	0.00	58.00	2	10,519	0.02%
2022/11/09	0	0.00	7	58.06	58.10	-7	10,463	-0.07%
2022/11/08	1	56.60	1	57.40	57.10	0	10,372	0.00%
2022/11/07	1	56.20	221.1	56.04	56.90	-220.1	10,263	-2.14%	大賣/鉅額交易
2022/11/04	18	54.67	1	54.90	54.90	17	10,120	0.17%
2022/11/03	0	0.00	10	55.96	56.00	-10	10,076	-0.10%
2022/11/02	2	54.50	2	54.90	54.80	0	9,990	0.00%
2022/11/01	10	54.09	0	0.00	54.00	10	9,994	0.10%
2022/10/31	5	53.90	1	54.70	54.50	4	10,018	0.04%
2022/10/28	17	53.29	26	53.75	53.10	-9	9,982	-0.09%
2022/10/27	113	55.27	3	55.30	55.00	110	9,909	1.11%	大買/鉅額交易
2022/10/26	12	54.45	2	54.80	54.50	10	9,927	0.10%
2022/10/25	10	54.22	5	54.10	54.10	5	9,873	0.05%
2022/10/24	120	56.12	21	56.54	55.60	99	9,777	1.01%	大買/
2022/10/21	24	56.52	59	56.15	55.70	-35	9,588	-0.37%
2022/10/20	203	54.74	233	54.89	55.70	-30	9,364	-0.32%	大買/大賣/
2022/10/19	43	54.22	19	53.86	53.80	24	9,033	0.27%
2022/10/18	3	55.27	31	55.81	55.80	-28	8,832	-0.32%
2022/10/17	3	54.07	20	54.31	56.20	-17	8,778	-0.19%
2022/10/14	9	52.78	140	55.00	55.20	-131	8,617	-1.52%	大賣/鉅額交易
2022/10/13	11	51.65	37	51.78	51.40	-26	8,335	-0.31%
2022/10/12	0	0.00	70	52.10	52.70	-70	8,264	-0.85%
2022/10/11	0	0.00	1	49.90	49.75	-1	8,133	-0.01%
2022/10/07	1	50.00	1	50.20	50.20	0	8,109	0.00%
2022/10/06	11	50.26	5	50.72	50.20	6	8,135	0.07%
2022/10/05	5	50.78	15	50.97	51.40	-10	8,133	-0.12%
2022/10/04	3	49.83	9	49.12	49.95	-6	7,909	-0.08%
2022/10/03	10	47.43	5	47.62	47.55	5	7,827	0.06%
2022/09/30	10	47.50	10	47.75	48.95	0	7,875	0.00%
2022/09/29	2	46.73	12	46.49	47.15	-10	7,887	-0.13%
2022/09/28	4	45.96	12	45.96	45.50	-8	7,919	-0.10%
2022/09/26	7	45.59	3	46.00	45.65	4	8,021	0.05%
2022/09/23	1	47.45	19	47.72	47.60	-18	8,183	-0.22%
2022/09/22	3	46.63	3	46.53	46.80	0	8,624	0.00%
2022/09/21	10	47.11	0	0.00	47.15	10	8,703	0.11%
2022/09/20	20.4	47.78	0	0.00	47.65	20.4	8,687	0.23%
2022/09/19	6	48.49	0	0.00	48.60	6	8,575	0.07%
2022/09/16	35	49.28	27	49.65	49.10	8	8,503	0.09%
2022/09/15	3	50.63	2	50.90	50.40	1	8,348	0.01%
2022/09/14	23	50.69	4	51.05	50.70	19	8,371	0.23%
2022/09/13	6	52.42	0	0.00	52.40	6	8,316	0.07%
2022/09/12	0	0.00	1	52.50	52.30	-1	8,331	-0.01%
2022/09/07	19	50.86	2	50.90	50.60	17	8,413	0.20%
2022/09/06	2.1	50.90	2	51.55	51.20	0.1	8,481	0.00%
2022/09/05	7	51.30	1	51.10	51.10	6	8,515	0.07%
2022/09/02	7	52.19	0	0.00	52.10	7	8,675	0.08%
2022/09/01	1	52.60	0	0.00	52.60	1	8,715	0.01%
2022/08/31	1	53.60	1	53.40	53.40	0	8,690	0.00%
2022/08/30	6	52.65	2	52.70	52.70	4	8,656	0.05%
2022/08/29	1	52.50	1	52.80	52.50	0	8,668	0.00%
2022/08/26	2	53.75	0	0.00	53.50	2	8,694	0.02%
2022/08/24	9	52.87	0	0.00	52.60	9	8,725	0.10%
2022/08/22	10	53.90	2	54.00	53.90	8	8,938	0.09%
2022/08/18	15	53.63	0	0.00	53.60	15	9,061	0.17%
2022/08/17	6	53.40	2	55.00	55.00	4	9,063	0.04%
2022/08/16	2	53.50	0	0.00	53.80	2	9,084	0.02%
2022/08/15	7	53.66	0	0.00	53.80	7	9,102	0.08%
2022/08/12	0	0.00	2	53.60	54.10	-2	9,083	-0.02%
2022/08/11	0	0.00	4	52.80	53.00	-4	9,076	-0.04%
2022/08/10	10	52.04	0	0.00	51.60	10	9,107	0.11%
2022/08/09	5	52.76	1	53.00	52.90	4	9,129	0.04%
2022/08/08	5	53.10	0	0.00	53.10	5	9,293	0.05%
2022/08/05	1	53.30	22	52.94	53.20	-21	9,286	-0.23%
2022/08/04	0	0.00	1	51.40	51.00	-1	9,258	-0.01%
2022/08/03	1	50.60	2	51.15	51.20	-1	9,277	-0.01%
2022/08/02	4	50.93	0	0.00	50.40	4	9,277	0.04%
2022/08/01	1	51.80	4	52.45	52.20	-3	9,213	-0.03%
2022/07/29	3	52.23	0	0.00	52.30	3	9,232	0.03%
2022/07/28	2	52.10	2	52.60	52.50	0	9,322	0.00%
2022/07/27	2	52.10	2	52.80	52.60	0	9,368	0.00%
2022/07/26	2	52.70	0	0.00	52.50	2	9,398	0.02%
2022/07/25	3	52.10	3	52.80	52.70	0	9,434	0.00%
2022/07/20	1	53.80	7	53.97	53.40	-6	9,332	-0.06%
2022/07/19	16	53.29	1	53.60	53.00	15	9,270	0.16%
2022/07/18	0	0.00	19.3	53.16	54.20	-19.3	9,209	-0.21%
2022/07/15	5	51.10	5	50.86	51.40	0	8,975	0.00%
2022/07/14	1	49.10	8	49.71	49.85	-7	8,934	-0.08%
2022/07/13	3	49.23	13	49.57	49.00	-10	8,893	-0.11%
2022/07/12	12	47.66	2	47.40	47.35	10	8,762	0.11%
2022/07/11	2	48.53	0	0.00	49.00	2	8,699	0.02%
2022/07/08	9	49.87	0	0.00	49.65	9	8,838	0.10%
2022/07/07	1	48.25	25	49.68	50.50	-24	8,699	-0.28%
2022/07/06	5	48.68	5	49.51	48.60	0	8,629	0.00%
2022/07/05	25	48.12	26	49.08	49.40	-1	8,597	-0.01%
2022/07/04	3	48.42	3	48.77	49.15	0	8,559	0.00%
2022/07/01	18	48.76	4	48.68	48.30	14	8,567	0.16%
2022/06/30	39	49.19	6.3	49.41	49.40	32.7	8,490	0.39%
2022/06/29	16.2	57.56	10	57.40	57.10	6.2	8,100	0.08%
2022/06/28	11.1	58.86	0	0.00	58.90	11.1	8,053	0.14%
2022/06/27	0	0.00	1	59.60	59.80	-1	8,043	-0.01%
2022/06/24	1	58.50	5	59.20	58.90	-4	8,109	-0.05%
2022/06/23	2	58.40	7	58.87	58.30	-5	8,157	-0.06%
2022/06/22	8	59.40	3	59.83	58.10	5	8,481	0.06%
2022/06/21	2	60.00	3	59.80	60.00	-1	8,867	-0.01%
2022/06/20	46	59.85	2	59.90	59.50	44	8,978	0.49%
2022/06/17	2	59.60	4	59.90	60.10	-2	9,071	-0.02%
2022/06/16	4	61.05	3	62.30	60.40	1	9,037	0.01%
2022/06/15	4.1	61.56	0	0.00	61.20	4.1	9,029	0.05%
2022/06/14	7	61.74	2	61.90	62.20	5	9,057	0.06%
2022/06/13	23	62.11	6	62.48	62.20	17	9,249	0.18%
2022/06/10	6	64.87	2	65.50	65.10	4	9,214	0.04%
2022/06/09	1	65.60	0	0.00	65.70	1	9,270	0.01%
2022/06/07	3	65.80	0	0.00	65.80	3	9,453	0.03%
2022/06/06	0	0.00	2	66.90	66.80	-2	9,489	-0.02%
2022/06/02	2	66.70	0	0.00	66.80	2	9,621	0.02%
2022/06/01	4	66.90	7.5	66.89	66.80	-3.5	9,880	-0.04%
2022/05/31	1	66.80	0	0.00	66.80	1	9,935	0.01%
2022/05/30	0	0.00	7	65.27	65.80	-7	9,947	-0.07%
2022/05/27	17	63.82	10	63.60	63.90	7	9,937	0.07%
2022/05/26	2	64.15	0	0.00	63.50	2	9,990	0.02%
2022/05/25	2	64.20	2	64.70	64.70	0	10,029	0.00%
2022/05/24	5	64.92	0	0.00	64.30	5	10,158	0.05%
2022/05/23	13	66.05	0	0.00	66.40	13	10,161	0.13%
2022/05/20	1	67.10	0	0.00	66.80	1	10,280	0.01%
2022/05/19	3	66.17	4	66.65	66.90	-1	10,442	-0.01%
2022/05/18	0	0.00	22	67.81	67.20	-22	10,704	-0.21%
2022/05/17	7	66.90	0	0.00	67.00	7	11,201	0.06%
2022/05/16	4	66.77	23	67.31	66.90	-19	11,396	-0.17%
2022/05/13	1	65.10	0	0.00	65.50	1	11,314	0.01%
2022/05/12	4	64.98	2	64.85	64.60	2	11,419	0.02%
2022/05/11	14	64.82	10	65.45	65.20	4	11,594	0.03%
2022/05/10	3	65.43	11	65.80	66.00	-8	11,607	-0.07%
2022/05/09	31	65.63	5	65.32	65.10	26	11,659	0.22%
2022/05/06	28	65.78	25	66.45	66.80	3	11,759	0.03%
2022/05/05	67	67.05	86	67.25	67.00	-19	11,942	-0.16%
2022/05/04	4	65.75	13	66.38	66.10	-9	11,822	-0.08%
2022/05/03	2	65.30	1	65.90	65.90	1	11,841	0.01%
2022/04/29	0	0.00	33	65.49	65.60	-33	11,874	-0.28%
2022/04/28	1	64.00	5	64.28	64.20	-4	11,991	-0.03%
2022/04/27	5	62.16	2	62.10	63.20	3	11,955	0.03%
2022/04/26	5	64.18	0	0.00	64.20	5	11,909	0.04%
2022/04/25	18	64.41	4	64.35	64.30	14	11,900	0.12%
2022/04/22	18	65.76	3	66.37	66.40	15	11,817	0.13%
2022/04/21	18.6	65.66	14	66.46	66.90	4.6	11,799	0.04%
2022/04/20	1	64.60	18	65.10	65.30	-17	11,771	-0.14%
2022/04/19	17	64.20	9	64.86	64.40	8	11,725	0.07%
2022/04/18	7	63.69	5.1	64.02	63.80	1.9	11,730	0.02%
2022/04/15	2	63.85	2	64.60	63.90	0	11,730	0.00%
2022/04/14	26	65.17	0	0.00	64.10	26	11,775	0.22%
2022/04/13	0	0.00	6	66.57	66.70	-6	11,644	-0.05%
2022/04/12	4	65.40	0	0.00	65.50	4	11,716	0.03%
2022/04/11	2	66.20	7	66.77	66.80	-5	11,656	-0.04%
2022/04/08	3	66.93	0	0.00	66.80	3	11,691	0.03%
2022/04/07	10	66.52	6	66.98	66.20	4	11,833	0.03%
2022/04/06	31	66.96	0	0.00	66.60	31	11,677	0.27%
2022/04/01	15.3	68.35	5	68.72	69.20	10.3	11,474	0.09%
2022/03/31	15	69.24	21	69.90	69.20	-6	11,373	-0.05%
2022/03/30	16	69.21	14	70.00	69.30	2	11,324	0.02%
2022/03/29	2	69.05	0	0.00	69.00	2	11,401	0.02%
2022/03/28	1	68.20	4	68.95	69.80	-3	11,703	-0.03%
2022/03/25	28	69.38	3	68.90	68.90	25	11,833	0.21%
2022/03/24	50.2	71.03	20	70.74	71.30	30.2	11,633	0.26%
2022/03/23	27	73.46	15	74.35	73.70	12	11,227	0.11%
2022/03/22	24	73.88	0	0.00	74.00	24	11,175	0.21%
2022/03/21	2	74.80	4	75.40	74.90	-2	11,088	-0.02%
2022/03/18	2.1	74.49	4.1	74.27	74.80	-2	11,147	-0.02%
2022/03/17	3	73.10	16	73.59	74.20	-13	11,151	-0.12%
2022/03/16	24.5	71.60	8	71.30	70.90	16.5	11,085	0.15%
2022/03/15	28.2	73.98	0	0.00	73.00	28.2	10,921	0.26%
2022/03/14	6	75.13	10	75.75	75.70	-4	10,970	-0.04%
2022/03/11	28	75.08	0	0.00	75.60	28	10,971	0.26%
2022/03/10	2	76.70	9	76.69	76.70	-7	11,079	-0.06%
2022/03/09	3	75.23	1	75.90	74.90	2	11,462	0.02%
2022/03/08	8	75.29	3	76.57	74.70	5	12,369	0.04%
2022/03/07	17	76.58	6	76.95	76.90	11	12,479	0.09%
2022/03/04	0	0.00	62.3	81.48	81.60	-62.3	12,687	-0.49%
2022/03/03	57	82.19	8	82.44	82.60	49	12,750	0.38%
2022/03/02	0.1	79.80	4	79.98	79.70	-3.9	12,753	-0.03%
2022/03/01	0.3	79.60	8	79.40	79.90	-7.7	12,792	-0.06%
2022/02/25	4	77.48	3	77.33	77.10	1	12,808	0.01%
2022/02/24	10	77.02	10	77.50	76.30	0	13,186	0.00%
2022/02/23	7	79.10	3	80.20	79.00	4	13,782	0.03%
2022/02/22	14	78.36	1.1	78.02	78.70	13	13,846	0.09%
2022/02/21	12	81.23	7.3	80.92	80.40	4.8	13,791	0.03%
2022/02/18	1	83.70	13	83.60	83.50	-12	13,757	-0.09%
2022/02/17	16	82.54	43	82.27	82.70	-27	13,560	-0.20%
2022/02/16	3.3	80.32	21	80.38	80.50	-17.7	13,157	-0.13%
2022/02/15	0	0.00	9	79.03	78.80	-9	12,947	-0.07%
2022/02/14	0	0.00	12.1	78.38	78.70	-12.1	12,952	-0.09%
2022/02/11	10	78.20	14	78.99	79.00	-4	13,023	-0.03%
2022/02/10	1	78.45	7.2	78.72	79.00	-6.2	13,004	-0.05%
2022/02/09	0	0.00	12	78.50	78.50	-12	13,050	-0.09%
2022/02/08	0	0.00	14	77.42	77.40	-14	13,067	-0.11%
2022/02/07	3.1	76.30	10	75.86	76.40	-6.9	13,149	-0.05%
2022/01/26	0	0.00	1	72.10	72.00	-1	13,115	-0.01%
2022/01/24	1	71.10	3	71.90	72.60	-2	13,311	-0.02%
2022/01/21	5	73.04	5	72.58	72.30	0	13,394	0.00%
2022/01/19	30	75.17	30	75.20	75.20	0	13,604	0.00%
2022/01/18	0	0.00	15	75.87	75.10	-15	13,634	-0.11%
2022/01/17	3	74.30	2	74.30	74.40	1	13,652	0.01%
2022/01/14	1	74.00	6	74.37	74.30	-5	13,716	-0.04%
2022/01/13	0	0.00	1	74.40	74.60	-1	13,705	-0.01%
2022/01/12	2	74.55	5.1	74.60	74.40	-3.1	13,660	-0.02%
2022/01/11	2	74.00	0	0.00	73.50	2	13,650	0.01%
2022/01/10	2.1	73.85	4.5	74.19	74.90	-2.5	13,727	-0.02%
2022/01/07	0	0.00	4	74.38	73.70	-4	13,863	-0.03%
2022/01/06	25	74.11	1.1	74.54	73.80	23.9	13,995	0.17%
2022/01/05	4	75.98	0	0.00	75.90	4	14,067	0.03%
2022/01/04	2	76.65	0	0.00	77.20	2	14,085	0.01%
2022/01/03	17	76.75	0	0.00	76.20	17	14,124	0.12%
2021/12/30	0	0.00	16	77.77	78.10	-16	14,152	-0.11%
2021/12/29	5	76.76	1	76.90	76.60	4	14,294	0.03%
2021/12/28	3.1	76.64	12	76.81	76.70	-8.9	14,486	-0.06%
2021/12/27	2	76.20	13	76.18	76.60	-11	14,579	-0.08%
2021/12/24	16	75.84	10	77.00	75.70	6	14,725	0.04%
2021/12/23	19.5	75.95	2	75.90	75.90	17.5	15,123	0.12%
2021/12/22	18	77.01	16	79.48	76.50	2	15,403	0.01%
2021/12/21	1	76.80	4	77.43	76.80	-3	15,245	-0.02%
2021/12/20	9	76.02	14	77.24	75.90	-5	15,025	-0.03%
2021/12/17	2	74.95	7	75.59	75.70	-5	14,877	-0.03%
2021/12/16	23	76.08	21	75.60	76.00	2	14,944	0.01%
2021/12/15	0	0.00	3	75.93	76.00	-3	14,956	-0.02%
2021/12/14	3	75.10	9.4	75.44	74.80	-6.4	15,006	-0.04%
2021/12/13	1	77.20	0	0.00	76.60	1	14,963	0.01%
2021/12/10	1.1	76.85	2	77.80	77.80	-0.9	15,132	-0.01%
2021/12/09	2	77.80	3.2	77.50	77.50	-1.2	15,118	-0.01%
2021/12/08	6	77.58	11	77.51	76.90	-5	15,080	-0.03%
2021/12/07	6	77.12	5	77.60	77.50	1	14,987	0.01%
2021/12/06	13.2	77.57	6	78.73	77.50	7.2	14,955	0.05%
2021/12/03	13	77.71	4.3	78.27	78.80	8.7	14,926	0.06%
2021/12/02	7.1	79.36	144	79.21	79.80	-136.9	14,545	-0.94%	大賣/鉅額交易
2021/12/01	1	75.90	13	75.83	76.00	-12	13,754	-0.09%
2021/11/30	5.1	75.53	15	75.67	74.20	-9.9	13,587	-0.07%
2021/11/29	10	73.34	7	73.36	73.30	3	13,246	0.02%
2021/11/26	4	74.30	10.1	74.38	73.50	-6.1	13,296	-0.05%
2021/11/25	2	74.55	0	0.00	74.40	2	13,187	0.02%
2021/11/24	1	74.50	1	75.30	75.40	0	13,138	0.00%
2021/11/23	86.1	74.93	83	75.96	75.70	3.1	13,139	0.02%
2021/11/22	2	75.50	71.4	74.50	75.40	-69.4	12,838	-0.54%
2021/11/19	37	70.08	2	69.90	69.60	35	12,097	0.29%
2021/11/18	1	70.80	3	71.37	71.60	-2	12,059	-0.02%
2021/11/17	4	71.08	4	71.90	71.00	0	12,046	0.00%
2021/11/16	2	70.75	14	69.80	70.80	-12	12,080	-0.10%
2021/11/15	1	70.20	7	70.17	70.30	-6	12,217	-0.05%
2021/11/12	2	68.35	6	69.03	68.70	-4	12,256	-0.03%
2021/11/11	32	68.76	13	68.68	68.00	19	12,517	0.15%
2021/11/10	10	69.90	10	69.37	69.90	0	12,744	0.00%
2021/11/09	10	68.43	5	68.54	68.70	5	12,955	0.04%
2021/11/08	0	0.00	8	67.40	67.60	-8	13,118	-0.06%
2021/11/05	7.5	65.91	0	0.00	65.70	7.5	13,668	0.05%
2021/11/04	15.5	67.55	87	67.48	66.70	-71.5	13,805	-0.52%
2021/11/03	0	0.00	9.2	68.67	68.60	-9.2	13,729	-0.07%
2021/11/02	2	66.35	10	68.64	66.50	-8	13,653	-0.06%
2021/11/01	4.2	67.11	5	67.52	67.00	-0.8	13,621	-0.01%
2021/10/29	3	66.20	9	67.06	66.50	-6	13,787	-0.04%
2021/10/28	3	65.17	1	66.10	66.50	2	13,799	0.01%
2021/10/27	5	64.20	12	65.09	66.20	-7	13,851	-0.05%
2021/10/26	5	63.68	0	0.00	63.70	5	13,765	0.04%
2021/10/25	0	0.00	5	63.14	63.50	-5	13,794	-0.04%
2021/10/22	2	62.35	0	0.00	62.10	2	13,900	0.01%
2021/10/21	2	62.80	5	63.08	62.50	-3	14,044	-0.02%
2021/10/19	4	62.25	5	63.00	63.50	-1	14,374	-0.01%
2021/10/18	5	62.72	6	63.48	62.70	-1	14,627	-0.01%
2021/10/15	9.7	63.43	3	63.57	63.70	6.7	15,092	0.04%
2021/10/14	1.1	60.28	36	62.06	62.30	-35	15,126	-0.23%
2021/10/13	20.2	59.95	2	61.40	59.40	18.2	15,201	0.12%
2021/10/12	10	60.73	2	61.10	61.00	8	15,328	0.05%
2021/10/08	4	61.88	10	62.43	61.60	-6	15,434	-0.04%
2021/10/07	3	61.83	0	0.00	61.60	3	15,727	0.02%
2021/10/06	14	62.56	0	0.00	61.40	14	16,326	0.09%
2021/10/05	4	63.73	31	63.84	64.60	-27	16,722	-0.16%
2021/10/04	2	65.20	1	65.00	64.90	1	16,830	0.01%
2021/10/01	13	64.79	62	65.27	64.30	-49	16,962	-0.29%
2021/09/30	4	66.65	11	67.61	65.90	-7	17,021	-0.04%
2021/09/29	3.3	65.01	10	66.54	67.20	-6.7	16,775	-0.04%
2021/09/28	20	65.11	37	65.74	66.30	-17	16,631	-0.10%
2021/09/27	3	64.40	0	0.00	64.60	3	16,644	0.02%
2021/09/24	5	64.76	1	64.90	64.90	4	16,907	0.02%
2021/09/23	3	64.30	2	64.25	64.40	1	17,098	0.01%
2021/09/22	4	62.93	0	0.00	63.00	4	17,247	0.02%
2021/09/17	11	64.36	11	64.81	64.90	0	17,496	0.00%
2021/09/16	5	64.02	4	64.50	64.60	1	17,933	0.01%
2021/09/15	14	64.51	1	64.10	64.00	13	18,073	0.07%
2021/09/14	6	66.40	2	66.40	66.20	4	18,197	0.02%
2021/09/13	4	65.98	0	0.00	65.80	4	18,298	0.02%
2021/09/10	3	65.63	23	66.06	66.80	-20	18,621	-0.11%
2021/09/09	2	65.20	6	65.40	65.60	-4	18,639	-0.02%
2021/09/08	10	64.24	1	63.90	64.30	9	18,710	0.05%
2021/09/07	10.3	65.61	2	65.50	65.20	8.3	18,732	0.04%
2021/09/06	8	67.20	16	67.09	66.40	-8	18,731	-0.04%
2021/09/03	112	65.95	104	65.88	66.00	8	18,706	0.04%	大買/大賣/
2021/09/02	12	67.21	1	66.30	66.20	11	18,806	0.06%
2021/09/01	2	68.30	27	67.55	68.10	-25	19,005	-0.13%
2021/08/31	5.2	65.77	6	66.13	66.40	-0.8	18,924	0.00%
2021/08/30	11	65.91	8.3	66.03	66.40	2.7	19,147	0.01%
2021/08/27	8.2	65.00	2	65.60	65.00	6.2	19,410	0.03%
2021/08/26	15.2	66.37	2	66.50	65.30	13.2	19,518	0.07%
2021/08/25	3	66.70	4	66.75	67.00	-1	19,468	-0.01%
2021/08/24	10.2	66.32	16	67.54	66.00	-5.8	19,624	-0.03%
2021/08/23	1	66.90	8	66.60	66.80	-7	19,651	-0.04%
2021/08/20	7.2	64.85	4	64.50	64.60	3.2	19,882	0.02%
2021/08/19	15.2	66.69	3	65.70	65.70	12.2	19,903	0.06%
2021/08/18	7	68.33	23	67.79	69.00	-16	19,830	-0.08%
2021/08/17	4.2	67.09	1	67.20	66.60	3.2	19,940	0.02%
2021/08/16	8	64.81	11	65.52	66.30	-3	19,744	-0.02%
2021/08/13	7.2	64.50	13	64.57	64.30	-5.8	19,530	-0.03%
2021/08/12	6.2	66.15	5.8	66.37	66.30	0.5	19,218	0.00%
2021/08/11	31.5	68.12	8	68.79	67.30	23.5	19,072	0.12%
2021/08/10	30.2	71.75	8	71.19	70.90	22.2	18,705	0.12%
2021/08/09	5.2	72.67	14	73.92	73.70	-8.8	18,666	-0.05%
2021/08/06	22.2	74.32	0	0.00	73.60	22.2	18,793	0.12%
2021/08/05	17	74.73	15	75.11	75.20	2	19,056	0.01%
2021/08/04	18.2	75.68	7.5	76.37	75.50	10.7	19,443	0.06%
2021/08/03	4	75.33	13	75.26	75.80	-9	19,608	-0.05%
2021/08/02	8	74.51	18	74.18	74.50	-10	19,682	-0.05%
2021/07/30	11	72.65	2	72.50	72.30	9	19,769	0.05%
2021/07/29	5	72.38	0	0.00	72.00	5	19,921	0.03%
2021/07/28	32.2	71.15	5.5	71.95	72.20	26.7	20,073	0.13%
2021/07/27	5.2	73.76	10	74.50	73.30	-4.8	20,281	-0.02%
2021/07/26	5.2	73.53	66	73.44	73.50	-60.8	20,386	-0.30%
2021/07/23	62.2	72.81	2	73.50	73.40	60.2	20,489	0.29%
2021/07/22	7	73.86	5	73.54	73.70	2	20,352	0.01%
2021/07/21	43.4	72.87	20	72.22	71.50	23.4	20,224	0.12%
2021/07/20	12.2	74.84	9	74.66	74.50	3.2	19,822	0.02%
2021/07/19	59.3	75.94	7	75.79	75.60	52.3	19,898	0.26%
2021/07/16	26.2	77.43	1	77.80	77.40	25.2	20,109	0.13%
2021/07/15	5	78.66	9	78.52	78.60	-4	20,084	-0.02%
2021/07/14	19	77.83	13	78.07	77.80	6	20,052	0.03%
2021/07/13	10	77.71	12	77.90	76.90	-2	19,790	-0.01%
2021/07/12	113.2	77.79	6	79.38	76.40	107.2	19,185	0.56%	大買/鉅額交易
2021/07/09	13.2	77.30	5	77.60	78.60	8.2	18,599	0.04%
2021/07/08	16.2	78.73	0	0.00	78.40	16.2	18,659	0.09%
2021/07/07	8	79.31	10	79.80	79.50	-2	18,813	-0.01%
2021/07/06	25.4	79.42	2	80.00	79.10	23.4	19,223	0.12%
2021/07/05	4.5	80.09	8	80.64	80.40	-3.5	19,693	-0.02%
2021/07/02	6.1	79.00	17	79.83	79.50	-10.9	19,631	-0.06%
2021/07/01	16.2	78.48	10	77.82	78.00	6.2	19,620	0.03%
2021/06/30	2.2	79.30	5	79.32	79.70	-2.8	19,992	-0.01%
2021/06/29	12.3	80.52	12	80.18	79.30	0.3	20,802	0.00%
2021/06/28	55	81.14	57.5	81.33	81.20	-2.5	20,711	-0.01%
2021/06/25	26	80.90	30	80.77	80.00	-4	20,404	-0.02%
2021/06/23	1	75.30	3	75.70	76.60	-2	19,915	-0.01%
2021/06/21	26	75.41	20	78.00	74.70	6	19,487	0.03%
2021/06/18	20	79.95	1	79.30	78.90	19	19,175	0.10%
2021/06/17	4.2	78.24	1.1	78.90	78.90	3.1	19,169	0.02%
2021/06/16	4	79.65	2	79.50	79.10	2	19,225	0.01%
2021/06/15	11.3	78.47	0	0.00	78.70	11.3	19,348	0.06%
2021/06/11	1.2	79.50	0	0.00	78.80	1.2	19,304	0.01%
2021/06/10	2.1	78.94	3	79.37	79.50	-0.9	19,253	0.00%
2021/06/09	16.4	78.17	6	78.13	77.20	10.4	19,120	0.05%
2021/06/08	1	79.80	0	0.00	80.10	1	19,109	0.01%
2021/06/07	14.3	80.53	21	79.27	79.40	-6.7	19,165	-0.03%
2021/06/04	29.2	82.47	14	82.24	82.20	15.2	19,066	0.08%
2021/06/03	14	83.39	13	83.73	83.60	1	18,935	0.01%
2021/06/02	0.2	81.30	7	81.56	81.60	-6.8	18,891	-0.04%
2021/06/01	10.4	82.37	0	0.00	81.30	10.4	19,089	0.05%
2021/05/31	2.1	81.85	12	81.16	81.90	-9.9	19,265	-0.05%
2021/05/28	81	80.57	62.2	81.28	80.60	18.9	19,541	0.10%
2021/05/27	5.2	76.46	4	77.08	78.30	1.2	19,505	0.01%
2021/05/26	2.2	77.75	3	79.50	77.80	-0.8	19,647	0.00%
2021/05/25	22	78.40	29.1	78.76	78.80	-7.1	19,919	-0.04%
2021/05/24	4.2	75.62	3	76.97	76.60	1.2	20,106	0.01%
2021/05/21	9	76.41	5.2	78.03	76.30	3.8	20,324	0.02%
2021/05/20	0.2	75.10	0.1	75.90	75.20	0	20,659	0.00%
2021/05/19	5.2	75.57	8	75.34	75.10	-2.8	21,212	-0.01%
2021/05/18	24.3	76.44	27.1	76.49	76.80	-2.8	21,152	-0.01%
2021/05/17	55.2	71.36	49	70.90	71.70	6.2	21,207	0.03%
2021/05/14	4.2	75.18	22	73.31	73.00	-17.8	21,068	-0.08%
2021/05/13	11.2	74.88	4	74.00	74.30	7.2	20,903	0.03%
2021/05/12	15.2	72.12	5	72.02	73.40	10.2	20,714	0.05%
2021/05/11	9.3	78.14	13	77.55	76.50	-3.7	20,739	-0.02%
2021/05/10	4.4	83.56	0	82.70	82.10	4.3	20,746	0.02%
2021/05/07	11	84.86	3	84.73	85.50	8	20,756	0.04%
2021/05/06	19	84.66	3	85.67	82.90	16	20,692	0.08%
2021/05/05	64.2	85.25	1	82.70	82.70	63.2	20,497	0.31%
2021/05/04	5.2	85.03	7	86.71	85.30	-1.8	20,372	-0.01%
2021/05/03	15.2	89.44	5	91.68	87.70	10.2	20,113	0.05%
2021/04/29	16.2	92.16	0	0.00	91.60	16.2	19,847	0.08%
2021/04/28	15.2	94.19	14	94.61	94.40	1.2	19,756	0.01%
2021/04/27	13.2	94.61	0	0.00	94.00	13.2	19,929	0.07%
2021/04/26	11	95.85	7	95.09	95.90	4	19,902	0.02%
2021/04/23	56.2	94.05	24	93.03	94.40	32.2	19,919	0.16%
2021/04/22	30.3	95.78	8	94.09	93.40	22.3	19,931	0.11%
2021/04/21	117.2	98.14	4	99.40	98.30	113.2	19,622	0.58%	大買/鉅額交易
2021/04/20	1	99.80	3	100.23	99.70	-2	19,558	-0.01%
2021/04/19	14	99.84	16	100.46	99.40	-2	19,730	-0.01%
2021/04/16	16.2	99.06	15	99.10	98.70	1.2	20,139	0.01%
2021/04/15	19.3	98.63	11	99.06	99.00	8.3	20,435	0.04%
2021/04/14	24.2	98.88	27	99.89	99.70	-2.8	20,480	-0.01%
2021/04/13	11	101.94	20	101.98	100.00	-9	20,503	-0.04%
2021/04/12	28.2	99.88	30	99.43	99.10	-1.8	20,485	-0.01%
2021/04/09	26.2	99.74	40.6	100.43	102.50	-14.4	20,283	-0.07%
2021/04/08	12.2	97.19	8	98.24	98.30	4.2	19,732	0.02%
2021/04/07	18.2	97.56	10	97.87	97.10	8.2	19,728	0.04%
2021/04/06	37.6	98.09	14	98.18	97.30	23.5	19,707	0.12%
2021/04/01	58	97.97	83.8	98.66	100.50	-25.7	19,449	-0.13%
2021/03/31	9	92.87	7	93.06	91.90	2	18,561	0.01%
2021/03/30	3.2	91.99	2	92.00	92.20	1.2	18,589	0.01%
2021/03/29	7.2	91.22	5	92.14	91.20	2.2	18,703	0.01%
2021/03/26	1	90.60	10	91.16	91.90	-9	18,884	-0.05%
2021/03/25	5.2	89.23	4	90.03	89.60	1.2	19,032	0.01%
2021/03/24	9	90.31	3	90.83	90.00	6	19,048	0.03%
2021/03/23	0	0.00	5	91.98	91.70	-5	19,141	-0.03%
2021/03/22	12.1	91.11	4	91.95	90.90	8.1	19,233	0.04%
2021/03/19	6.1	93.76	0	0.00	92.50	6.1	19,282	0.03%
2021/03/18	5	94.16	23	94.83	95.50	-18	19,232	-0.09%
2021/03/17	7.1	92.31	2	94.00	91.90	5.1	19,428	0.03%
2021/03/16	6	93.75	7	93.94	93.40	-1	19,642	-0.01%
2021/03/15	8.3	92.50	6	93.08	93.20	2.3	19,972	0.01%
2021/03/12	1	93.40	7	93.51	93.50	-6	20,216	-0.03%
2021/03/11	3	89.70	11	89.84	91.40	-8	20,465	-0.04%
2021/03/10	9	88.51	8	88.89	87.60	1	21,091	0.00%
2021/03/09	11.1	87.22	10	87.63	86.70	1.1	21,468	0.01%
2021/03/08	12.1	90.21	4	91.05	88.60	8.1	22,177	0.04%
2021/03/05	12.1	89.21	11	89.76	89.70	1.1	22,681	0.00%
2021/03/04	26	93.37	20	92.83	91.80	6	22,635	0.03%
2021/03/03	19.2	92.50	12	92.56	92.00	7.2	22,511	0.03%
2021/03/02	14.1	97.47	12	98.36	95.50	2.1	22,276	0.01%
2021/02/26	25.1	96.27	12	96.70	96.50	13.1	22,274	0.06%
2021/02/25	5	98.58	7	100.19	98.50	-2	22,237	-0.01%
2021/02/24	11.4	98.19	25	99.08	96.60	-13.6	22,219	-0.06%
2021/02/23	21.2	96.73	15	97.37	98.40	6.2	21,957	0.03%
2021/02/22	45.5	96.98	42	97.93	97.10	3.5	21,922	0.02%
2021/02/19	11.1	93.26	23	93.13	93.00	-12	21,797	-0.05%
2021/02/18	7	90.27	2	90.20	89.90	5	21,892	0.02%
2021/02/17	3	89.87	21	90.40	89.90	-18	22,303	-0.08%
2021/02/05	4.3	86.69	6	87.67	86.70	-1.7	22,090	-0.01%
2021/02/04	2	85.50	0	0.00	86.60	2	22,357	0.01%
2021/02/03	7	87.59	2	86.75	86.30	5	22,408	0.02%
2021/02/02	8	87.86	8	88.99	86.90	0	22,289	0.00%
2021/02/01	0	0.00	18	84.70	86.30	-18	21,772	-0.08%
2021/01/28	4	79.63	0	0.00	79.40	4	21,291	0.02%
2021/01/27	4	82.70	2.2	83.95	82.50	1.8	21,208	0.01%
2021/01/26	9	83.83	4	83.63	83.00	5	21,177	0.02%
2021/01/25	11	84.64	8	85.15	85.10	3	21,098	0.01%
2021/01/22	5	84.78	1	85.40	85.40	4	21,067	0.02%
2021/01/21	4	86.00	17	85.75	85.80	-13	21,102	-0.06%
2021/01/20	26	84.74	9.3	85.43	84.30	16.7	21,175	0.08%
2021/01/19	10	85.68	12	86.28	86.80	-2	21,044	-0.01%
2021/01/18	11	84.40	9.1	85.37	86.00	2	21,034	0.01%
2021/01/15	7	87.84	1	86.60	86.20	6	20,941	0.03%
2021/01/14	8.1	89.59	13	90.75	89.80	-5	20,784	-0.02%
2021/01/13	6	88.30	14	87.97	88.70	-8	20,666	-0.04%
2021/01/12	9	89.44	20	88.80	87.70	-11	20,534	-0.05%
2021/01/11	13	91.78	7	92.07	91.20	6	20,327	0.03%
2021/01/08	2	95.45	20	95.36	96.70	-18	19,981	-0.09%
2021/01/07	5	92.48	105	92.90	92.80	-100	19,808	-0.50%	大賣/
2021/01/06	1	90.50	104.3	94.20	91.50	-103.3	20,333	-0.51%	大賣/鉅額交易
2021/01/05	214	93.96	22	90.85	90.50	192	20,428	0.94%	大買/鉅額交易
2021/01/04	6.3	89.57	20.4	89.61	90.70	-14.1	20,516	-0.07%
2020/12/31	20	87.24	5.5	87.63	86.80	14.5	20,634	0.07%
2020/12/30	13	87.20	11	87.81	87.30	2	21,205	0.01%
2020/12/29	6	87.13	2	87.30	87.00	4	21,092	0.02%
2020/12/28	4.4	88.32	7	87.90	89.10	-2.6	21,056	-0.01%
2020/12/25	8	84.46	2	84.00	84.00	6	20,958	0.03%
2020/12/24	4.1	84.47	9	83.97	85.30	-4.9	21,220	-0.02%
2020/12/23	3	81.23	1	82.80	83.00	2	21,196	0.01%
2020/12/22	14	82.91	4	81.95	81.20	10	21,100	0.05%
2020/12/21	1	84.50	5.3	84.23	84.20	-4.3	20,900	-0.02%
2020/12/17	2	86.40	1	87.75	85.70	1	20,928	0.00%
2020/12/16	7	86.01	0	0.00	85.80	7	20,906	0.03%
2020/12/15	2	84.40	3	84.33	84.10	-1	20,956	0.00%
2020/12/14	1	84.60	2	85.15	85.30	-1	21,185	0.00%
2020/12/11	21	84.33	14	83.86	85.30	7	21,155	0.03%
2020/12/10	32	88.53	30	88.87	88.30	2	20,817	0.01%
2020/12/09	0	0.00	17	91.15	91.90	-17	20,778	-0.08%
2020/12/08	11	87.05	11	88.31	88.00	0	20,368	0.00%
2020/12/07	7.3	89.88	7	88.06	88.30	0.3	20,163	0.00%
2020/12/04	7	87.57	20	87.82	87.60	-13	19,684	-0.07%
2020/12/03	13	83.71	16	83.97	83.80	-3	19,057	-0.02%
2020/12/02	6	80.68	21	81.22	81.50	-15	18,803	-0.08%
2020/12/01	4	77.18	21	76.90	76.90	-17	17,987	-0.09%
2020/11/30	0	0.00	2.2	73.05	72.40	-2.2	17,621	-0.01%
2020/11/27	1	71.30	14	72.10	71.30	-13	17,549	-0.07%
2020/11/26	2	69.35	5	69.66	70.70	-3	17,401	-0.02%
2020/11/25	3.1	70.12	6	69.30	69.30	-2.9	17,496	-0.02%
2020/11/24	34	71.21	26	71.37	71.00	8	17,273	0.05%
2020/11/23	2	70.75	12	71.12	71.60	-10	17,100	-0.06%
2020/11/20	6.1	68.44	9	68.74	68.80	-2.9	16,876	-0.02%
2020/11/19	1	66.40	16.1	67.89	67.80	-15.1	16,884	-0.09%
2020/11/18	10	66.47	10	66.93	67.00	0	16,738	0.00%
2020/11/17	13	66.75	29	66.65	67.10	-16	16,602	-0.10%
2020/11/16	7.2	64.33	39	64.00	64.20	-31.8	16,250	-0.20%
2020/11/13	10	61.40	14	61.84	62.20	-4	16,244	-0.02%
2020/11/12	9.2	61.99	55	61.84	62.00	-45.9	16,291	-0.28%
2020/11/11	2	60.25	23	59.93	60.00	-21	16,016	-0.13%
2020/11/09	0	0.00	9	60.43	60.40	-9	15,981	-0.06%
2020/11/06	1	59.90	3	59.87	59.80	-2	16,189	-0.01%
2020/11/05	2	59.30	5	59.44	59.40	-3	16,279	-0.02%
2020/11/04	21	58.26	17	58.96	59.00	4	16,418	0.02%
2020/11/03	9	58.46	13	58.94	58.80	-4	16,611	-0.02%
2020/11/02	7	57.76	0	0.00	57.80	7	17,090	0.04%
2020/10/30	16	57.33	15	58.35	57.80	1	17,354	0.01%
2020/10/29	13	57.45	13	57.85	58.20	0	17,450	0.00%
2020/10/28	24	58.96	6	58.93	58.30	18	17,486	0.10%
2020/10/27	1	59.40	3	59.43	59.50	-2	17,421	-0.01%
2020/10/26	1	60.30	1	60.20	60.50	0	17,388	0.00%
2020/10/23	2	61.40	1	61.40	61.40	1	17,414	0.01%
2020/10/22	0	0.00	20.1	61.30	61.80	-20.1	17,445	-0.12%
2020/10/21	9	61.99	4	61.70	61.90	5	17,508	0.03%
2020/10/20	3	61.40	4	61.90	62.10	-1	17,661	-0.01%
2020/10/19	33	61.90	44	61.08	61.80	-11	17,705	-0.06%
2020/10/16	7	60.66	5	60.54	60.10	2	17,779	0.01%
2020/10/15	63	61.83	45	62.15	61.50	18	17,777	0.10%
2020/10/14	29	62.39	49	62.51	62.30	-20	17,593	-0.11%
2020/10/13	35	59.83	47	60.55	61.40	-12	16,959	-0.07%
2020/10/12	10	60.64	32	60.55	60.50	-22	16,700	-0.13%
2020/10/08	47	59.20	24	59.41	59.40	23	16,548	0.14%
2020/10/07	5	58.10	203	58.07	59.60	-198	16,572	-1.19%	大賣/鉅額交易
2020/10/06	16	56.68	11	57.04	56.60	5	16,497	0.03%
2020/10/05	28	56.63	1	57.40	56.30	27	16,602	0.16%
2020/09/30	2	56.95	38	57.36	57.50	-36	16,613	-0.22%
2020/09/29	1	56.20	30	56.30	56.90	-29	16,445	-0.18%
2020/09/28	13	54.72	59	54.67	55.10	-46	16,302	-0.28%
2020/09/25	12	52.59	0	0.00	52.50	12	16,335	0.07%
2020/09/24	3	53.07	17	52.58	52.90	-14	16,402	-0.09%
2020/09/23	40	54.12	3	53.17	53.30	37	16,387	0.23%
2020/09/22	29	55.68	15	55.30	54.90	14	16,460	0.09%
2020/09/21	5	56.84	12	56.89	56.60	-7	16,429	-0.04%
2020/09/18	18	56.87	14	57.30	56.30	4	16,524	0.02%
2020/09/17	2	56.10	367	56.11	56.80	-365	16,514	-2.21%	大賣/鉅額交易
2020/09/16	1	55.10	25	55.00	55.20	-24	16,235	-0.15%
2020/09/15	23	54.66	14	55.13	54.50	9	16,257	0.06%
2020/09/14	18	54.74	38	54.73	54.80	-20	16,423	-0.12%
2020/09/11	0.3	53.40	1	53.30	53.30	-0.7	16,317	0.00%
2020/09/10	353	53.06	12	53.00	53.00	341	16,426	2.08%	大買/鉅額交易
2020/09/09	25	53.72	23	54.12	54.20	2	16,440	0.01%
2020/09/08	14	54.49	36.1	54.84	54.80	-22.1	16,605	-0.13%
2020/09/07	14	54.19	34	54.56	54.30	-20	16,587	-0.12%
2020/09/04	33	51.88	22	52.49	52.80	11	16,544	0.07%
2020/09/03	15	53.33	68	53.10	53.20	-53	16,641	-0.32%
2020/09/02	39	51.33	0	0.00	51.10	39	16,572	0.24%
2020/09/01	20.3	51.57	12	51.95	52.30	8.3	16,880	0.05%
2020/08/31	38	52.75	4	52.28	51.90	34	17,363	0.20%
2020/08/28	0	0.00	8	53.80	53.90	-8	17,704	-0.05%
2020/08/27	11	53.71	25	54.05	54.00	-14	17,922	-0.08%
2020/08/26	11.2	53.53	11	53.82	53.40	0.2	17,981	0.00%
2020/08/25	5	52.50	35	52.39	53.00	-30	17,901	-0.17%
2020/08/24	10	50.90	8	50.75	51.00	2	17,951	0.01%
2020/08/21	15	49.53	0	0.00	49.85	15	18,240	0.08%
2020/08/20	31	50.21	16	49.54	49.20	15	18,129	0.08%
2020/08/19	50	52.89	14	51.72	51.80	36	17,858	0.20%
2020/08/18	5.3	55.28	12	54.97	55.10	-6.7	17,340	-0.04%
2020/08/17	12	54.60	0	0.00	54.40	12	17,246	0.07%
2020/08/14	13	54.41	10	54.80	55.10	3	17,223	0.02%
2020/08/13	11	55.24	20	55.55	55.40	-9	17,202	-0.05%
2020/08/12	25	54.57	3	54.97	55.10	22	17,282	0.13%
2020/08/11	14	55.31	13	55.56	55.70	1	17,177	0.01%
2020/08/10	5.1	54.45	2	54.10	54.40	3.1	17,148	0.02%
2020/08/07	38	55.16	8	55.03	55.00	30	17,295	0.17%
2020/08/06	36	56.99	7	56.31	56.40	29	17,063	0.17%
2020/08/05	36	58.18	0	0.00	58.00	36	16,667	0.22%
2020/08/04	36	58.88	8	58.78	58.70	28	16,474	0.17%
2020/08/03	38	59.88	5	59.62	59.30	33	16,402	0.20%
2020/07/31	5	60.62	15	60.71	60.60	-10	16,480	-0.06%
2020/07/30	16	59.75	15	60.11	60.20	1	16,520	0.01%
2020/07/29	24	58.93	0	0.00	58.90	24	16,481	0.15%
2020/07/28	6	59.65	2	59.55	59.50	4	16,514	0.02%
2020/07/27	7	59.93	1	61.10	59.60	6	16,716	0.04%
2020/07/24	51	61.20	24	60.71	60.40	27	16,853	0.16%
2020/07/23	43	61.60	23	61.90	62.00	20	16,968	0.12%
2020/07/22	25	61.98	75	62.03	61.70	-50	17,022	-0.29%
2020/07/21	9	61.17	12	61.23	61.20	-3	16,870	-0.02%
2020/07/20	14	60.43	10	61.00	60.80	4	16,851	0.02%
2020/07/17	11	60.55	11	60.95	60.20	0	17,012	0.00%
2020/07/16	16	60.47	3	60.57	60.30	13	17,295	0.08%
2020/07/15	82	60.86	18	60.58	60.10	64	17,225	0.37%
2020/07/14	82	61.76	29	62.17	61.50	53	17,222	0.31%
2020/07/13	26	62.59	92.1	62.31	62.70	-66.1	16,903	-0.39%
2020/07/10	21	60.09	5	59.80	59.60	16	16,663	0.10%
2020/07/09	2	60.90	19	61.15	61.00	-17	16,657	-0.10%
2020/07/08	42	60.32	7	60.30	60.20	35	16,765	0.21%
2020/07/07	7	60.20	15	60.49	60.80	-8	16,817	-0.05%
2020/07/06	30	59.81	20	59.92	60.20	10	16,885	0.06%
2020/07/03	23	59.94	0	0.00	59.80	23	17,143	0.13%
2020/07/02	4	60.40	2.1	60.55	60.50	1.9	17,551	0.01%
2020/07/01	5	61.14	14	61.37	61.00	-9	17,699	-0.05%
2020/06/30	0	0.00	63	60.87	61.00	-63	17,652	-0.36%
2020/06/29	31	59.73	2	60.10	59.50	29	17,948	0.16%
2020/06/24	4	60.13	23	60.53	60.80	-19	17,985	-0.11%
2020/06/23	4	59.73	6	60.18	60.00	-2	18,192	-0.01%
2020/06/22	1	59.90	3	60.17	59.90	-2	18,532	-0.01%
2020/06/19	15.4	60.03	0	0.00	59.80	15.4	18,742	0.08%
2020/06/18	8	60.20	0	0.00	60.40	8	18,709	0.04%
2020/06/17	22	60.87	3	61.07	60.60	19	18,849	0.10%
2020/06/16	4	61.05	6	61.13	61.50	-2	19,172	-0.01%
2020/06/15	11	60.32	1	60.50	60.00	10	19,427	0.05%
2020/06/12	18	60.76	13	60.64	61.20	5	19,493	0.03%
2020/06/11	64	62.81	4	62.65	61.80	60	19,631	0.31%
2020/06/10	5	63.58	4	63.78	64.00	1	19,580	0.01%
2020/06/09	10	63.33	9	63.83	63.40	1	19,695	0.01%
2020/06/08	27	63.57	17	63.96	63.80	10	19,846	0.05%
2020/06/05	23	63.40	52	63.92	64.20	-29	19,428	-0.15%
2020/06/04	22	62.78	33	62.58	62.20	-11	18,970	-0.06%
2020/06/03	2.1	60.72	14	60.89	61.20	-11.9	18,536	-0.06%
2020/06/02	12	60.43	18	61.02	60.10	-6	18,384	-0.03%
2020/06/01	2	60.65	6	60.88	60.90	-4	18,384	-0.02%
2020/05/29	10	59.94	1	60.40	59.80	9	18,412	0.05%
2020/05/28	26	61.84	164	62.56	60.90	-138	18,336	-0.75%	大賣/鉅額交易
2020/05/27	4	60.88	6	60.93	60.70	-2	18,213	-0.01%
2020/05/26	5.8	60.51	14	60.92	60.70	-8.2	18,430	-0.04%
2020/05/25	11	58.58	15	59.40	59.70	-4	18,475	-0.02%
2020/05/22	12	59.72	0	0.00	59.40	12	18,595	0.06%
2020/05/21	1	60.30	2	60.80	60.80	-1	18,609	-0.01%
2020/05/20	11	60.07	2	60.45	59.90	9	18,581	0.05%
2020/05/19	4	59.15	27	59.67	59.20	-23	18,672	-0.12%
2020/05/18	40	58.92	5	59.04	58.50	35	18,652	0.19%
2020/05/15	29	59.78	56	60.87	60.10	-27	18,773	-0.14%
2020/05/14	45	60.52	2	60.00	60.00	43	18,736	0.23%
2020/05/13	2	62.95	0	0.00	62.90	2	18,450	0.01%
2020/05/12	10	64.04	1	63.70	63.60	9	18,589	0.05%
2020/05/11	7	64.79	4	64.73	64.70	3	18,536	0.02%
2020/05/08	1	64.10	0	0.00	63.80	1	18,492	0.01%
2020/05/07	3	64.13	12	63.73	64.40	-9	18,441	-0.05%
2020/05/06	8	63.68	4	63.98	63.30	4	18,319	0.02%
2020/05/05	0	0.00	2	63.75	63.00	-2	18,303	-0.01%
2020/05/04	0	0.00	5	62.96	62.80	-5	18,661	-0.03%
2020/04/30	84	65.17	4	65.03	65.00	80	18,567	0.43%
2020/04/29	82	64.80	3	64.20	64.20	79	18,365	0.43%
2020/04/28	5	62.72	21	62.14	63.20	-16	18,233	-0.09%
2020/04/27	0	0.00	8	60.68	61.60	-8	18,118	-0.04%
2020/04/24	4	59.08	1	59.70	59.10	3	18,035	0.02%
2020/04/23	16	60.14	12	59.68	59.40	4	17,998	0.02%
2020/04/22	15	57.61	16	58.54	59.90	-1	17,919	-0.01%
2020/04/21	19	58.48	1	58.50	58.00	18	17,733	0.10%
2020/04/20	9	61.00	5	61.10	60.80	4	17,473	0.02%
2020/04/17	3	62.27	6	61.92	61.10	-3	17,652	-0.02%
2020/04/16	16	61.41	4	61.45	61.60	12	17,438	0.07%
2020/04/15	16	61.35	30	61.70	61.30	-14	17,361	-0.08%
2020/04/14	10	60.60	3	60.70	60.70	7	17,341	0.04%
2020/04/13	7	60.17	3	60.07	59.80	4	17,368	0.02%
2020/04/10	4	61.95	1	62.60	62.00	3	17,119	0.02%
2020/04/09	7	63.50	6	62.97	62.60	1	17,198	0.01%
2020/04/08	20	62.38	12	63.13	63.40	8	17,481	0.05%
2020/04/07	5	60.62	24	60.60	62.00	-19	17,099	-0.11%
2020/04/06	2	54.95	22	55.35	56.40	-20	16,665	-0.12%
2020/04/01	14	53.46	18	53.68	53.90	-4	16,459	-0.02%
2020/03/31	21	52.97	4	53.73	53.70	17	16,285	0.10%
2020/03/30	17	53.56	17	53.64	53.90	0	15,892	0.00%
2020/03/27	25	56.66	20	58.23	55.00	5	15,737	0.03%
2020/03/26	9	53.19	14	53.39	54.00	-5	15,448	-0.03%
2020/03/25	11	52.60	20	52.56	52.60	-9	15,288	-0.06%
2020/03/24	6	47.19	18	47.51	48.30	-12	15,366	-0.08%
2020/03/23	14	44.54	6	44.98	44.20	8	15,378	0.05%
2020/03/20	15	48.26	31	48.07	48.65	-16	15,594	-0.10%
2020/03/19	22	45.49	0	0.00	45.20	22	15,699	0.14%
2020/03/18	14	53.61	6	52.42	50.20	8	15,940	0.05%
2020/03/17	24	56.28	13	56.16	54.10	11	15,935	0.07%
2020/03/16	5	61.12	20	62.48	59.20	-15	15,889	-0.09%
2020/03/13	20	61.64	7	60.43	62.90	13	15,789	0.08%
2020/03/12	14	67.44	13	66.01	66.00	1	15,712	0.01%
2020/03/11	6	74.30	0	0.00	72.60	6	15,616	0.04%
2020/03/10	7	73.99	4	74.25	74.90	3	16,247	0.02%
2020/03/09	17	76.57	2	75.55	74.80	15	16,399	0.09%
2020/03/06	20	78.59	5	78.38	78.50	15	16,572	0.09%
2020/03/05	5	79.64	10	79.98	80.10	-5	16,512	-0.03%
2020/03/04	19	78.17	20	78.30	78.60	-1	16,441	-0.01%
2020/03/03	5	78.24	5	77.80	77.80	0	16,394	0.00%
2020/03/02	17	76.25	16	77.09	76.30	1	16,307	0.01%
2020/02/27	16	78.56	10	79.45	77.30	6	16,166	0.04%
2020/02/26	6	81.92	2	81.80	81.40	4	15,899	0.03%
2020/02/25	23	83.23	2.5	83.46	83.30	20.5	15,824	0.13%
2020/02/24	3.2	83.63	13	85.21	84.50	-9.8	15,791	-0.06%
2020/02/21	13.2	84.20	15	84.43	84.40	-1.8	15,767	-0.01%
2020/02/20	31	84.10	7	85.20	83.60	24	15,878	0.15%
2020/02/19	20.2	83.78	22	84.22	84.80	-1.8	15,889	-0.01%
2020/02/18	27	84.77	3	84.13	83.80	24	15,912	0.15%
2020/02/17	9.2	87.38	19	87.37	88.00	-9.8	15,974	-0.06%
2020/02/14	0.2	86.40	4	86.50	86.80	-3.8	15,958	-0.02%
2020/02/13	4.2	86.39	24	86.44	86.50	-19.8	15,905	-0.12%
2020/02/12	3.2	84.51	1	84.80	84.70	2.2	15,692	0.01%
2020/02/11	3.2	83.97	32	84.13	85.10	-28.8	15,604	-0.18%
2020/02/10	2.2	83.23	3	83.53	83.50	-0.8	15,557	-0.01%
2020/02/07	2.2	84.23	4	84.85	84.30	-1.8	15,720	-0.01%
2020/02/06	8.2	84.88	5	84.96	85.10	3.2	16,029	0.02%
2020/02/05	3.2	83.58	36	83.17	84.40	-32.8	16,011	-0.20%
2020/02/04	29	79.32	25	80.02	79.90	4	15,700	0.03%
2020/02/03	17	76.38	13	76.98	79.40	4	15,804	0.03%
2020/01/31	35	78.61	51	78.72	78.10	-16	15,856	-0.10%
2020/01/30	29	79.96	1	77.80	77.80	28	15,773	0.18%
2020/01/20	4.2	84.89	42	84.97	85.20	-37.8	15,557	-0.24%
2020/01/17	4.2	83.20	3	83.50	83.60	1.2	15,652	0.01%
2020/01/16	16.2	83.41	0	0.00	83.40	16.2	15,683	0.10%
2020/01/15	24	85.18	5	85.22	83.80	19	15,707	0.12%
2020/01/14	21.2	85.03	8	85.69	85.30	13.2	15,890	0.08%
2020/01/13	6	86.35	40	85.78	85.50	-34	15,918	-0.21%
2020/01/10	30	83.47	27	84.30	84.30	3	15,943	0.02%
2020/01/09	11	83.95	21	84.45	83.40	-10	15,933	-0.06%
2020/01/08	19	83.16	58	83.82	82.60	-39	15,985	-0.24%
2020/01/07	22	81.41	4	81.33	81.10	18	15,937	0.11%
2020/01/06	14	83.48	1	83.70	83.70	13	16,165	0.08%
2020/01/03	17	84.20	26	85.68	84.80	-9	16,883	-0.05%
2020/01/02	21	86.56	41	86.32	86.00	-20	16,981	-0.12%
2019/12/31	40	83.35	30	83.73	83.40	10	16,518	0.06%
2019/12/30	0	0.00	13	84.45	84.50	-13	16,674	-0.08%
2019/12/27	11	83.82	12	84.68	83.60	-1	16,779	-0.01%
2019/12/26	15	84.21	1	84.80	83.70	14	16,857	0.08%
2019/12/25	11	83.62	13	83.51	84.10	-2	17,027	-0.01%
2019/12/24	1	83.10	2	83.45	83.50	-1	17,325	-0.01%
2019/12/23	1	82.60	2	82.60	82.60	-1	17,442	-0.01%
2019/12/20	17	84.06	0	0.00	83.50	17	17,427	0.10%
2019/12/19	25	84.86	32	85.51	85.50	-7	17,330	-0.04%
2019/12/18	2	83.30	2	84.20	84.00	0	17,121	0.00%
2019/12/17	12	85.40	44	85.14	85.30	-32	16,935	-0.19%
2019/12/16	45	82.26	75	83.20	82.80	-30	16,537	-0.18%
2019/12/13	3	78.43	15	80.57	79.60	-12	16,307	-0.07%
2019/12/12	1	77.30	9	77.02	77.30	-8	16,202	-0.05%
2019/12/11	13	76.51	8	75.91	75.60	5	16,149	0.03%
2019/12/10	8	75.73	4	75.40	75.10	4	15,982	0.03%
2019/12/09	3	76.53	15	76.45	76.00	-12	15,918	-0.08%
2019/12/06	41	77.14	6	75.60	75.30	35	15,863	0.22%
2019/12/05	8	77.50	56	76.87	77.20	-48	15,614	-0.31%
2019/12/04	2	72.70	23	73.60	72.60	-21	15,170	-0.14%
2019/12/03	2	72.25	23	73.32	73.30	-21	15,695	-0.13%
2019/12/02	1	70.90	1	71.40	71.60	0	15,683	0.00%
2019/11/29	47	71.16	1	71.50	71.20	46	15,714	0.29%
2019/11/28	1	72.00	14	71.69	71.70	-13	15,743	-0.08%
2019/11/27	24	70.83	31	71.44	71.10	-7	16,042	-0.04%
2019/11/26	2	71.20	12	71.56	70.80	-10	16,240	-0.06%
2019/11/25	4	70.53	2	70.55	70.80	2	16,229	0.01%
2019/11/22	6	70.43	21	70.39	70.10	-15	16,398	-0.09%
2019/11/21	27	69.04	3	69.23	69.30	24	16,432	0.15%
2019/11/20	10	70.51	1	71.00	71.00	9	16,400	0.05%
2019/11/19	1	71.70	1	71.80	71.20	0	16,383	0.00%
2019/11/18	14	71.24	12	71.48	71.10	2	16,350	0.01%
2019/11/15	2	68.10	18	68.66	69.00	-16	16,425	-0.10%
2019/11/14	15	67.34	1	67.20	67.20	14	16,375	0.09%
2019/11/13	12	70.81	0	0.00	69.90	12	16,213	0.07%
2019/11/11	4	71.25	0	0.00	71.20	4	16,841	0.02%
2019/11/08	2	72.20	1	72.50	72.40	1	16,960	0.01%
2019/11/07	13	71.97	6	72.02	72.40	7	17,237	0.04%
2019/11/06	9	73.19	8.1	73.18	72.50	0.9	17,622	0.01%
2019/11/05	2	72.55	46	72.06	73.00	-44	17,609	-0.25%
2019/11/04	14	70.06	0	0.00	69.80	14	17,614	0.08%
2019/11/01	2	69.60	5	70.06	70.60	-3	17,772	-0.02%
2019/10/31	12	70.34	4	70.23	70.00	8	18,113	0.04%
2019/10/30	18	71.09	4	71.55	71.10	14	18,232	0.08%
2019/10/29	11	72.38	5	72.54	72.30	6	18,513	0.03%
2019/10/28	1	72.00	5	72.16	71.90	-4	18,880	-0.02%
2019/10/25	25	72.13	30	72.66	71.70	-5	19,226	-0.03%
2019/10/24	5	71.14	4	71.25	71.30	1	19,474	0.01%
2019/10/23	14	70.81	5	71.24	70.60	9	20,013	0.04%
2019/10/22	26	71.12	4	71.03	70.90	22	20,315	0.11%
2019/10/21	21	71.21	9	72.00	71.60	12	20,699	0.06%
2019/10/18	13	71.90	23.1	72.04	72.30	-10.1	21,155	-0.05%
2019/10/17	10	69.60	10	70.40	70.40	0	21,006	0.00%
2019/10/16	35	70.47	20	70.40	70.00	15	21,169	0.07%
2019/10/15	16.1	70.31	9	69.97	69.60	7.1	21,329	0.03%
2019/10/14	31	72.57	44	73.10	71.70	-13	21,521	-0.06%
2019/10/09	27	73.28	8	73.44	71.40	19	21,722	0.09%
2019/10/08	18	78.92	6	78.77	78.60	12	22,011	0.05%
2019/10/07	3	80.80	11	81.50	81.70	-8	22,204	-0.04%
2019/10/04	12	79.66	1	79.20	79.20	11	22,600	0.05%
2019/10/03	4	80.15	1	79.90	79.90	3	22,655	0.01%
2019/10/02	4	81.80	1	82.80	82.00	3	22,675	0.01%
2019/10/01	0	0.00	10	82.51	83.10	-10	22,863	-0.04%
2019/09/27	14	81.62	5	81.22	80.50	9	23,213	0.04%
2019/09/26	2	84.35	4	83.53	84.30	-2	23,309	-0.01%
2019/09/25	6	84.27	6	84.60	85.00	0	23,355	0.00%
2019/09/24	21	85.97	8	85.71	85.40	13	23,564	0.06%
2019/09/23	4	83.65	10	83.66	85.00	-6	23,513	-0.03%
2019/09/20	0	0.00	17.1	82.40	82.90	-17.1	23,470	-0.07%
2019/09/19	15	81.39	4	81.48	81.40	11	23,507	0.05%
2019/09/18	5	82.74	12	82.05	82.10	-7	23,652	-0.03%
2019/09/17	7	80.66	18	82.06	82.00	-11	23,426	-0.05%
2019/09/16	5	77.52	18	78.31	78.10	-13	23,070	-0.06%
2019/09/12	2	77.90	9	77.80	77.80	-7	22,934	-0.03%
2019/09/11	7	76.67	12	76.98	76.90	-5	23,092	-0.02%
2019/09/10	1	76.60	2.7	76.50	76.50	-1.7	23,073	-0.01%
2019/09/09	3	76.73	2	76.50	76.50	1	22,963	0.00%
2019/09/06	10	77.16	3	77.40	77.10	7	22,935	0.03%
2019/09/05	1	74.90	24	75.86	76.90	-23	22,727	-0.10%
2019/09/04	2	73.00	27.1	72.88	73.00	-25.1	22,048	-0.11%
2019/09/03	25.1	71.60	12	71.27	71.20	13.1	21,843	0.06%
2019/09/02	2	71.50	17	71.49	71.80	-15	21,945	-0.07%
2019/08/30	28	70.68	26	71.16	70.40	2	22,042	0.01%
2019/08/29	87	71.23	77	70.99	70.90	10	21,791	0.05%
2019/08/28	2	72.60	32	72.65	73.50	-30	21,629	-0.14%
2019/08/27	4	71.93	10	72.14	72.40	-6	21,576	-0.03%
2019/08/26	20	70.43	10	71.07	71.10	10	21,613	0.05%
2019/08/23	6	71.08	13	71.30	71.50	-7	21,653	-0.03%
2019/08/22	7	70.23	14	70.54	70.30	-7	21,891	-0.03%
2019/08/21	6	69.67	10	70.33	70.20	-4	21,999	-0.02%
2019/08/20	45	69.88	46	70.26	69.60	-1	21,910	0.00%
2019/08/19	11	71.25	2	71.50	71.50	9	21,701	0.04%
2019/08/16	13	71.32	9	71.53	71.30	4	21,706	0.02%
2019/08/15	32	71.80	6	71.45	71.40	26	21,528	0.12%
2019/08/14	21	71.77	35	71.96	72.50	-14	21,327	-0.07%
2019/08/13	26	68.75	19	68.71	68.80	7	20,914	0.03%
2019/08/12	3	69.10	38	68.94	69.30	-35	20,823	-0.17%
2019/08/08	28	68.61	2	68.20	68.10	26	20,648	0.13%
2019/08/07	18	70.46	11	70.29	69.80	7	20,380	0.03%
2019/08/06	14	68.41	10	68.92	69.20	4	20,360	0.02%
2019/08/05	15	71.53	6	72.13	70.90	9	20,128	0.04%
2019/08/02	11	72.44	1	72.30	72.30	10	19,947	0.05%
2019/08/01	7	72.73	16	73.11	74.10	-9	19,603	-0.05%
2019/07/31	18	74.21	13	74.08	74.00	5	19,326	0.03%
2019/07/30	7	74.36	26	75.18	75.80	-19	18,943	-0.10%
2019/07/29	29	75.72	7	75.23	74.80	22	18,672	0.12%
2019/07/26	23	75.79	7	76.00	77.00	16	18,418	0.09%
2019/07/25	4	75.45	42	75.41	76.50	-38	18,036	-0.21%
2019/07/24	8	70.83	3	71.57	71.80	5	17,555	0.03%
2019/07/23	0	0.00	21	72.03	72.30	-21	17,288	-0.12%
2019/07/22	79	69.76	102	69.59	69.80	-23	16,822	-0.14%	大賣/
2019/07/19	26	67.40	26	67.50	67.70	0	16,681	0.00%
2019/07/18	29	67.30	1	68.80	66.70	28	16,766	0.17%
2019/07/17	23	66.78	29	67.76	67.70	-6	16,761	-0.04%
2019/07/16	57	68.18	15	68.72	67.90	42	16,403	0.26%
2019/07/15	27	67.96	79	69.26	69.90	-52	16,011	-0.32%
2019/07/12	34	67.91	90	67.33	66.70	-56	15,539	-0.36%
2019/07/11	1	64.90	18	65.31	65.40	-17	14,914	-0.11%
2019/07/10	40	63.90	67.5	63.96	64.40	-27.5	14,508	-0.19%
2019/07/09	7	61.43	33	61.86	62.80	-26	14,063	-0.18%
2019/07/08	34	60.97	33	60.89	61.00	1	13,989	0.01%
2019/07/05	10	61.30	25	61.15	62.00	-15	13,864	-0.11%
2019/07/04	18	59.10	16	59.32	59.20	2	13,603	0.01%
2019/07/03	15	65.34	2	65.35	65.20	13	13,120	0.10%
2019/07/02	10	66.28	9	66.37	66.30	1	12,926	0.01%
2019/07/01	2	66.10	35	65.90	66.00	-33	12,763	-0.26%
2019/06/28	2	64.25	10.4	64.48	64.50	-8.4	12,675	-0.07%
2019/06/27	12	63.94	2	64.00	64.10	10	12,671	0.08%
2019/06/26	9	63.79	2	63.90	63.70	7	12,576	0.06%
2019/06/25	6	63.92	7	64.13	63.30	-1	12,511	-0.01%
2019/06/24	2	63.35	6	63.27	63.10	-4	12,335	-0.03%
2019/06/21	1	63.00	19	63.00	63.00	-18	12,376	-0.15%
2019/06/20	4	62.45	3.1	62.40	62.30	0.9	12,425	0.01%
2019/06/19	3.5	61.66	13	61.90	62.10	-9.5	12,690	-0.07%
2019/06/18	19	60.81	4	60.90	60.90	15	12,913	0.12%
2019/06/17	6	61.02	9	61.27	60.90	-3	13,002	-0.02%
2019/06/14	2	60.85	2	61.15	60.80	0	13,029	0.00%
2019/06/13	4	60.83	8	60.60	60.90	-4	13,208	-0.03%
2019/06/12	10	60.18	11	60.36	60.70	-1	13,381	-0.01%
2019/06/11	4	59.55	3	59.83	59.40	1	13,387	0.01%
2019/06/10	6	59.38	1	59.40	59.30	5	13,385	0.04%
2019/06/06	49	59.48	22	58.93	59.20	27	13,309	0.20%
2019/06/05	27	61.23	11	61.25	60.50	16	13,197	0.12%
2019/06/04	22	61.00	26	61.04	60.90	-4	13,239	-0.03%
2019/06/03	3	61.33	5	61.94	61.90	-2	13,345	-0.01%
2019/05/31	4	60.80	25	61.36	61.60	-21	13,594	-0.15%
2019/05/30	13	58.58	13	59.05	60.00	0	13,647	0.00%
2019/05/29	24	58.71	18	58.15	58.00	6	14,301	0.04%
2019/05/27	10	61.03	3	60.37	60.50	7	14,243	0.05%
2019/05/24	3	59.97	1	59.90	59.80	2	14,355	0.01%
2019/05/23	2	60.10	7	60.09	60.20	-5	14,524	-0.03%
2019/05/22	5	61.36	1	60.80	60.80	4	14,473	0.03%
2019/05/21	4	61.03	0	0.00	61.50	4	14,511	0.03%
2019/05/20	2	60.80	8	60.94	60.90	-6	14,456	-0.04%
2019/05/17	2	61.30	2	60.85	60.60	0	14,483	0.00%
2019/05/16	22	61.32	5	61.82	61.00	17	14,663	0.12%
2019/05/15	4	62.05	3	62.43	62.00	1	14,857	0.01%
2019/05/14	2	60.40	1	61.10	61.50	1	14,930	0.01%
2019/05/13	31	62.33	13	62.60	61.10	18	14,868	0.12%
2019/05/10	19	64.16	44	64.05	63.80	-25	14,877	-0.17%
2019/05/09	21	64.60	1	64.20	64.20	20	14,873	0.13%
2019/05/08	4	65.13	23	65.86	65.90	-19	14,917	-0.13%
2019/05/07	1	66.20	21	65.97	66.20	-20	15,090	-0.13%
2019/05/06	10	65.07	1	65.00	65.00	9	15,350	0.06%
2019/05/03	20	66.06	20	66.52	66.70	0	15,458	0.00%
2019/05/02	7	65.73	3	65.90	65.70	4	15,502	0.03%
2019/04/30	3	64.93	2	65.40	65.40	1	15,440	0.01%
2019/04/29	44	64.73	41	65.00	64.70	3	15,403	0.02%
2019/04/26	1	65.10	14	65.83	66.00	-13	15,443	-0.08%
2019/04/25	71	65.35	110	66.23	65.50	-39	15,607	-0.25%	大賣/
2019/04/24	62	64.91	63	65.29	65.40	-1	15,701	-0.01%
2019/04/23	15	64.72	26	64.77	64.90	-11	15,609	-0.07%
2019/04/22	0	0.00	17	63.86	63.80	-17	15,427	-0.11%
2019/04/19	3	63.87	21	63.85	63.70	-18	15,609	-0.12%
2019/04/18	18	63.54	16	63.79	63.10	2	15,726	0.01%
2019/04/17	178	63.87	192.5	62.70	63.90	-14.5	15,680	-0.09%	大買/大賣/
2019/04/16	1	62.10	16	62.49	62.70	-15	15,271	-0.10%
2019/04/15	6	61.35	12	61.63	61.70	-6	15,292	-0.04%
2019/04/12	23	60.57	3	61.10	60.50	20	15,430	0.13%
2019/04/11	25	62.04	3	63.07	61.60	22	15,579	0.14%
2019/04/10	2	62.45	0	0.00	62.50	2	15,541	0.01%
2019/04/09	2	62.65	0	0.00	62.60	2	15,544	0.01%
2019/04/08	9	62.72	16	62.88	63.00	-7	15,589	-0.04%
2019/04/03	2	61.80	5	62.28	62.30	-3	15,573	-0.02%
2019/04/02	2	61.90	32	61.81	61.70	-30	15,576	-0.19%
2019/04/01	16	61.56	10	61.94	61.00	6	15,479	0.04%
2019/03/29	9	61.04	7	61.29	61.40	2	15,297	0.01%
2019/03/28	12	60.53	1	60.70	60.80	11	15,362	0.07%
2019/03/27	11	61.11	3	61.43	61.10	8	15,426	0.05%
2019/03/26	10	61.29	1	61.60	61.00	9	15,503	0.06%
2019/03/25	21	61.22	2	61.70	61.10	19	15,537	0.12%
2019/03/22	34.5	63.79	15	64.12	63.10	19.5	15,375	0.13%
2019/03/21	35.6	62.43	41	62.93	62.80	-5.4	15,116	-0.04%
2019/03/20	18	60.31	41.2	59.96	60.60	-23.2	14,789	-0.16%
2019/03/19	12	59.63	1	60.00	59.70	11	14,829	0.07%
2019/03/18	31	59.75	6	59.53	59.50	25	14,908	0.17%
2019/03/15	7	60.33	51	60.70	60.10	-44	15,087	-0.29%
2019/03/14	5	60.16	0	0.00	60.30	5	14,991	0.03%
2019/03/13	30	60.42	0	0.00	60.10	30	15,174	0.20%
2019/03/12	30	61.03	4	61.15	60.80	26	15,594	0.17%
2019/03/11	44	60.57	2	60.70	60.40	42	15,731	0.27%
2019/03/08	5	59.78	5	60.40	60.50	0	16,027	0.00%
2019/03/07	34	60.47	5	60.16	60.00	29	16,221	0.18%
2019/03/06	54	61.50	7	61.67	61.40	47	16,501	0.28%
2019/03/05	22	63.64	14	63.80	63.10	8	16,394	0.05%
2019/03/04	30	65.01	17	64.69	64.80	13	16,369	0.08%
2019/02/27	18	62.82	12	62.61	62.20	6	15,802	0.04%
2019/02/26	1	61.60	6	62.43	62.00	-5	15,710	-0.03%
2019/02/25	3	61.63	4	61.85	61.60	-1	15,707	-0.01%
2019/02/22	13	61.75	24	62.05	60.90	-11	15,771	-0.07%
2019/02/21	2	60.80	5	60.78	60.80	-3	15,743	-0.02%
2019/02/20	7	60.20	6	60.30	60.60	1	15,996	0.01%
2019/02/19	6	60.25	3	60.80	60.50	3	16,166	0.02%
2019/02/18	14	60.39	2	60.55	60.20	12	16,231	0.07%
2019/02/15	16	61.38	2	61.70	60.00	14	16,456	0.09%
2019/02/14	7	62.37	21	62.17	62.10	-14	16,908	-0.08%
2019/02/13	2	59.20	17	60.54	60.50	-15	16,720	-0.09%
2019/02/12	0	0.00	8	59.65	60.00	-8	16,634	-0.05%
2019/02/11	21	59.41	0	0.00	59.00	21	16,723	0.13%
2019/01/30	16	59.44	19	59.69	60.10	-3	16,698	-0.02%
2019/01/29	20	59.42	3	60.00	58.80	17	16,892	0.10%
2019/01/28	6	61.22	14	61.13	60.80	-8	16,946	-0.05%
2019/01/25	17	60.17	12	61.05	60.00	5	17,441	0.03%
2019/01/24	10	58.43	9	59.02	59.60	1	17,578	0.01%
2019/01/23	8	57.04	6	57.12	57.00	2	17,784	0.01%
2019/01/22	1	56.70	0	0.00	56.50	1	17,962	0.01%
2019/01/21	17	56.95	20	56.99	57.20	-3	18,153	-0.02%
2019/01/18	1	55.70	21	56.16	56.40	-20	18,315	-0.11%
2019/01/17	36	55.41	22	55.66	55.10	14	18,690	0.07%
2019/01/16	3	55.83	69	56.08	56.40	-66	18,690	-0.35%
2019/01/15	1	52.30	7	53.26	53.60	-6	18,317	-0.03%
2019/01/14	1	52.30	5	53.10	52.00	-4	18,313	-0.02%
2019/01/11	12	53.44	1	53.50	53.50	11	18,682	0.06%
2019/01/10	16	53.31	13	53.77	53.80	3	18,912	0.02%
2019/01/09	1	52.10	2	52.60	52.50	-1	19,145	-0.01%
2019/01/08	1	51.80	2	52.05	51.70	-1	19,658	-0.01%
2019/01/07	24	51.85	6	52.22	51.80	18	20,232	0.09%
2019/01/04	8	50.09	4	50.58	51.60	4	20,387	0.02%
2019/01/03	11	52.54	2	51.75	51.50	9	20,481	0.04%
2018/12/28	35	54.98	4	55.60	55.00	31	20,283	0.15%
2018/12/27	0	0.00	4	55.48	55.80	-4	20,546	-0.02%
2018/12/26	9	55.38	3	56.27	54.10	6	20,886	0.03%
2018/12/25	4	54.50	4	55.85	57.00	0	20,699	0.00%
2018/12/24	1	53.90	8	54.75	56.00	-7	20,630	-0.03%
2018/12/22	6	53.48	4	53.50	53.50	2	20,579	0.01%
2018/12/20	2	53.30	2	53.00	53.20	0	20,727	0.00%
2018/12/19	8	53.38	9	53.36	53.70	-1	20,739	0.00%
2018/12/18	3	54.03	5	53.26	54.50	-2	20,886	-0.01%
2018/12/14	3	53.33	2	53.50	53.50	1	21,101	0.00%
2018/12/13	1	54.20	3	54.27	54.30	-2	21,248	-0.01%
2018/12/12	3	53.20	1	53.50	53.70	2	21,266	0.01%
2018/12/11	6	53.10	3	53.07	52.90	3	21,435	0.01%
2018/12/10	7	52.13	5	53.50	52.10	2	21,444	0.01%
2018/12/07	4	55.80	3	55.80	55.70	1	21,240	0.00%
2018/12/06	47	54.97	50	55.84	55.00	-3	21,318	-0.01%
2018/12/05	28	57.00	21	57.28	56.90	7	21,196	0.03%
2018/12/04	4	62.20	2	62.45	62.00	2	20,978	0.01%
2018/12/03	8	63.33	13	63.40	62.80	-5	21,411	-0.02%
2018/11/30	4	61.05	0	0.00	61.00	4	21,352	0.02%
2018/11/29	22	62.08	15	61.38	60.30	7	21,074	0.03%
2018/11/28	11	58.49	14	58.82	58.60	-3	20,549	-0.01%
2018/11/27	12	56.83	13	57.37	58.00	-1	20,421	0.00%
2018/11/26	1	57.70	3	57.30	57.30	-2	20,280	-0.01%
2018/11/23	7	56.16	13	56.23	56.10	-6	20,060	-0.03%
2018/11/22	4	57.88	20	58.09	58.00	-16	19,999	-0.08%
2018/11/21	35	57.35	10	57.49	57.80	25	19,955	0.13%
2018/11/20	5	56.64	10	57.09	57.50	-5	19,930	-0.03%
2018/11/19	5	56.08	21	56.60	57.50	-16	19,764	-0.08%
2018/11/16	5	55.92	0	0.00	54.60	5	19,540	0.03%
2018/11/15	5	56.24	5	55.96	55.90	0	19,505	0.00%
2018/11/14	69	56.52	84	56.80	56.50	-15	19,728	-0.08%
2018/11/13	47	55.47	57	56.07	56.20	-10	19,607	-0.05%
2018/11/12	30	53.38	6	53.68	53.80	24	19,062	0.13%
2018/11/09	13	53.70	6	53.90	54.20	7	19,229	0.04%
2018/11/08	2	54.45	6	55.88	53.80	-4	19,260	-0.02%
2018/11/07	91	54.72	96	54.37	55.20	-5	19,218	-0.03%
2018/11/06	58	53.78	43	54.77	52.20	15	19,372	0.08%
2018/11/05	33	55.71	36	56.00	55.70	-3	19,130	-0.02%
2018/11/02	77	56.03	92	56.88	56.10	-15	18,950	-0.08%
2018/11/01	9	54.24	29	53.86	54.40	-20	18,486	-0.11%
2018/10/31	9	50.76	21	50.71	51.40	-12	18,245	-0.07%
2018/10/30	5	47.88	21	48.10	48.50	-16	18,057	-0.09%
2018/10/29	4	45.73	15	45.96	46.60	-11	18,136	-0.06%
2018/10/26	25	46.04	7	46.38	46.00	18	18,007	0.10%
2018/10/25	15	45.89	7	46.11	45.75	8	17,850	0.04%
2018/10/24	8	49.73	11	49.99	49.30	-3	17,412	-0.02%
2018/10/23	18	50.89	13	50.82	50.50	5	17,196	0.03%
2018/10/22	16	51.38	6	52.03	52.50	10	17,104	0.06%
2018/10/19	30	50.63	15	51.08	52.10	15	17,086	0.09%
2018/10/18	27	52.37	5	51.82	51.50	22	16,829	0.13%
2018/10/17	57	54.99	49	55.78	54.40	8	16,582	0.05%
2018/10/16	16	54.99	1	56.50	54.10	15	16,399	0.09%
2018/10/15	4	55.10	21	56.10	57.20	-17	15,984	-0.11%
2018/10/12	18	52.38	41	52.46	53.30	-23	15,807	-0.15%
2018/10/11	6	48.81	9	47.81	48.50	-3	16,127	-0.02%
2018/10/09	0	0.00	6	52.88	52.30	-6	15,936	-0.04%
2018/10/08	5	52.50	2	52.30	52.70	3	15,934	0.02%
2018/10/05	5	52.60	2	53.30	52.20	3	16,046	0.02%
2018/10/04	30	55.09	4	55.00	53.90	26	15,944	0.16%
2018/10/03	8	58.24	2	57.80	57.80	6	15,634	0.04%
2018/10/02	7	58.49	2	58.40	58.40	5	15,806	0.03%
2018/10/01	0	0.00	8	59.20	59.20	-8	15,987	-0.05%
2018/09/28	6	59.30	0	0.00	58.10	6	16,032	0.04%
2018/09/27	7	59.19	4	59.68	59.80	3	16,022	0.02%
2018/09/26	6	60.40	1	60.60	60.20	5	16,059	0.03%
2018/09/25	22	61.70	42	61.23	61.70	-20	15,996	-0.13%
2018/09/21	34	57.64	34	58.06	58.50	0	15,787	0.00%
2018/09/20	3	59.53	1	59.40	59.50	2	15,577	0.01%
2018/09/19	47	60.51	42	60.42	60.00	5	15,619	0.03%
2018/09/18	6	59.60	3	60.20	59.30	3	15,521	0.02%
2018/09/17	16	61.28	20	61.56	61.20	-4	15,653	-0.03%
2018/09/14	9	59.42	26	59.41	59.60	-17	15,536	-0.11%
2018/09/13	3	57.30	11	57.94	57.50	-8	15,487	-0.05%
2018/09/12	16	57.71	1	57.50	57.40	15	15,392	0.10%
2018/09/11	6	59.23	8	60.25	60.10	-2	15,284	-0.01%
2018/09/10	13	59.18	23	59.25	59.40	-10	15,273	-0.07%
2018/09/07	29.5	58.50	6	59.12	57.50	23.5	15,057	0.16%
2018/09/06	18	64.18	2	64.60	63.60	16	14,555	0.11%
2018/09/05	1	67.10	0	0.00	66.60	1	14,461	0.01%
2018/09/04	5	67.46	0	0.00	67.60	5	14,515	0.03%
2018/09/03	11	67.97	4	67.15	66.70	7	14,537	0.05%
2018/08/31	9	68.79	3	68.97	69.70	6	14,532	0.04%
2018/08/30	3	69.47	2	69.45	69.80	1	14,599	0.01%
2018/08/29	8	70.49	2	71.20	69.90	6	14,638	0.04%
2018/08/28	16	71.61	19	71.94	70.70	-3	14,686	-0.02%
2018/08/27	2	68.80	6	68.97	70.10	-4	14,685	-0.03%
2018/08/24	2	67.10	0	0.00	67.40	2	14,615	0.01%
2018/08/22	32	67.90	10	68.50	67.40	22	15,016	0.15%
2018/08/21	7	68.69	8	67.90	68.50	-1	14,898	-0.01%
2018/08/20	3	66.57	14	66.58	65.70	-11	14,733	-0.07%
2018/08/17	32	67.24	1	65.20	65.00	31	14,696	0.21%
2018/08/16	32	64.43	38	66.76	67.30	-6	14,730	-0.04%
2018/08/15	3	68.30	0	0.00	67.70	3	14,720	0.02%
2018/08/14	4	69.53	20	70.00	70.20	-16	14,828	-0.11%
2018/08/13	35	69.51	31	69.80	68.90	4	14,780	0.03%
2018/08/10	2	73.00	54	73.32	73.20	-52	14,684	-0.35%
2018/08/08	12	74.93	1	75.40	73.70	11	15,904	0.07%
2018/08/07	7	74.04	1	74.80	74.30	6	15,697	0.04%
2018/08/06	5	73.90	0	0.00	73.60	5	15,527	0.03%
2018/08/03	89	76.13	74	76.56	75.80	15	15,434	0.10%
2018/08/02	9	78.53	7	78.29	78.40	2	15,088	0.01%
2018/08/01	85	78.37	81	79.11	79.60	4	15,260	0.03%
2018/07/31	44	78.99	1	79.10	78.60	43	15,524	0.28%
2018/07/30	8	79.88	1	79.60	79.60	7	15,472	0.05%
2018/07/27	0	0.00	2	81.95	81.90	-2	15,429	-0.01%
2018/07/26	5	81.26	1	82.20	81.00	4	15,483	0.03%
2018/07/25	1	80.50	15	80.53	80.70	-14	15,438	-0.09%
2018/07/24	12	78.39	0	0.00	78.70	12	15,313	0.08%
2018/07/23	10	78.38	5	78.68	78.50	5	15,282	0.03%
2018/07/20	2	80.45	10	81.02	80.50	-8	15,145	-0.05%
2018/07/19	33	81.35	1	82.00	80.20	32	14,995	0.21%
2018/07/18	51	85.64	12	85.82	84.00	39	14,804	0.26%
2018/07/17	7	87.33	3.1	87.73	88.10	3.9	14,268	0.03%
2018/07/16	12	86.48	10	86.80	86.00	2	14,503	0.01%
2018/07/13	3	87.40	2	88.05	88.80	1	14,830	0.01%
2018/07/12	5	85.30	7	86.10	86.00	-2	14,930	-0.01%
2018/07/10	3	82.70	4	83.00	83.90	-1	14,839	-0.01%
2018/07/09	2	80.70	2	81.60	81.00	0	14,834	0.00%
2018/07/06	2	79.20	8	78.69	79.30	-6	14,766	-0.04%
2018/07/05	2	79.15	1	79.80	78.10	1	14,840	0.01%
2018/07/04	1	81.60	0	0.00	80.90	1	14,867	0.01%
2018/07/03	0	0.00	8	82.65	81.80	-8	14,987	-0.05%
2018/07/02	1	80.90	12	82.20	81.00	-11	15,008	-0.07%
2018/06/29	4	82.80	0	0.00	83.20	4	15,006	0.03%
2018/06/28	7	82.36	2	82.75	83.00	5	14,896	0.03%
2018/06/27	2	87.55	2	88.35	87.20	0	14,905	0.00%
2018/06/26	8	83.51	12	83.28	85.40	-4	14,884	-0.03%
2018/06/25	7	88.09	0	0.00	86.50	7	14,928	0.05%
2018/06/22	0	0.00	16	91.63	92.50	-16	14,980	-0.11%
2018/06/21	1	92.40	2	92.45	92.50	-1	15,189	-0.01%
2018/06/20	17	90.91	2	90.40	90.40	15	15,469	0.10%
2018/06/19	10	92.10	6	91.08	90.60	4	15,738	0.03%
2018/06/15	1	92.80	11	92.48	92.30	-10	15,984	-0.06%
2018/06/14	3	92.37	13	92.98	93.00	-10	16,223	-0.06%
2018/06/13	32	95.14	0	0.00	94.00	32	16,634	0.19%
2018/06/12	8	98.53	0	0.00	97.60	8	17,044	0.05%
2018/06/08	11	100.39	3	100.50	99.80	8	17,589	0.05%
2018/06/07	1	99.70	4	100.15	101.00	-3	18,378	-0.02%
2018/06/06	3	100.30	1	100.00	100.00	2	18,443	0.01%
2018/06/05	14	101.46	10	102.09	101.00	4	18,596	0.02%
2018/06/04	3	98.33	8	99.45	100.50	-5	18,828	-0.03%
2018/06/01	3	98.07	0	0.00	97.50	3	18,800	0.02%
2018/05/31	0	0.00	3	98.20	99.60	-3	18,818	-0.02%
2018/05/30	12	96.03	34.2	94.43	96.50	-22.2	18,634	-0.12%
2018/05/29	2	99.45	3	98.80	98.90	-1	18,503	-0.01%
2018/05/28	15	99.69	1	100.50	99.30	14	18,719	0.07%
2018/05/25	6	102.25	13	102.35	100.50	-7	19,323	-0.04%
2018/05/24	3	101.00	12	101.04	102.00	-9	19,520	-0.05%
2018/05/23	13	99.47	7	100.37	99.30	6	19,558	0.03%
2018/05/22	10	98.36	40	99.58	97.20	-30	19,441	-0.15%
2018/05/21	2	99.30	0	0.00	99.00	2	19,640	0.01%
2018/05/18	7	99.51	6.1	99.59	98.90	0.9	19,694	0.00%
2018/05/17	25	104.32	21	105.10	101.50	4	19,593	0.02%
2018/05/16	11	101.45	25	98.84	102.50	-14	19,118	-0.07%
2018/05/15	3	95.30	0	0.00	95.50	3	18,718	0.02%
2018/05/14	9	95.39	1	97.30	95.30	8	19,002	0.04%
2018/05/11	1	96.10	38	96.50	95.60	-37	19,074	-0.19%
2018/05/10	11	94.44	2	94.65	93.60	9	18,979	0.05%
2018/05/09	3	94.10	6	94.33	94.40	-3	19,083	-0.02%
2018/05/08	1	94.10	18	94.13	94.00	-17	18,972	-0.09%
2018/05/07	2	92.60	10	93.00	92.60	-8	18,680	-0.04%
2018/05/04	1	91.00	2	91.70	91.70	-1	18,653	-0.01%
2018/05/03	2	89.80	1	90.00	89.90	1	18,672	0.01%
2018/05/02	0	0.00	11	93.45	91.70	-11	18,748	-0.06%
2018/04/30	4	91.65	4	92.60	93.00	0	18,689	0.00%
2018/04/27	1	93.30	21	93.46	93.10	-20	18,725	-0.11%
2018/04/26	21	92.64	2	92.05	91.80	19	18,716	0.10%
2018/04/25	2	88.60	3	90.03	90.80	-1	18,742	-0.01%
2018/04/24	25	90.68	2	89.90	90.10	23	18,877	0.12%
2018/04/23	7	92.20	3	93.00	93.00	4	19,254	0.02%
2018/04/20	16	94.38	8	94.26	92.70	8	19,486	0.04%
2018/04/19	8	96.48	14	96.30	97.90	-6	19,220	-0.03%
2018/04/18	4	92.60	21	93.14	93.10	-17	18,841	-0.09%
2018/04/17	6	90.62	1	91.40	89.50	5	18,660	0.03%
2018/04/16	23	92.19	20	92.37	92.20	3	18,787	0.02%
2018/04/13	2	93.85	5	94.06	93.40	-3	18,749	-0.02%
2018/04/12	4	92.38	17	92.64	92.50	-13	18,780	-0.07%
2018/04/11	22	92.90	18	93.13	91.20	4	19,053	0.02%
2018/04/10	4	89.08	21	91.20	91.90	-17	19,019	-0.09%
2018/04/09	14	88.63	16	89.10	88.50	-2	19,053	-0.01%
2018/04/03	42	90.45	8	90.19	90.60	34	18,913	0.18%
2018/04/02	20	92.23	7	92.54	91.70	13	18,896	0.07%
2018/03/31	2	91.50	12	91.44	92.00	-10	18,981	-0.05%
2018/03/30	53	91.86	57	91.69	91.80	-4	19,101	-0.02%
2018/03/29	1	92.30	5	91.66	92.30	-4	19,052	-0.02%
2018/03/28	27	91.80	7	91.36	90.70	20	18,971	0.11%
2018/03/27	16	95.03	16	94.08	95.40	0	18,730	0.00%
2018/03/26	16	92.46	6	92.83	92.00	10	18,622	0.05%
2018/03/23	12	92.82	17	92.44	94.50	-5	18,478	-0.03%
2018/03/22	15	97.73	9	97.71	96.30	6	18,238	0.03%
2018/03/21	10	97.26	16.3	98.51	99.00	-6.3	17,895	-0.04%
2018/03/20	11.1	95.37	5	95.54	95.00	6.1	17,524	0.03%
2018/03/19	23	97.50	56	98.16	97.00	-33	17,250	-0.19%
2018/03/16	12	93.13	32	93.12	94.20	-20	16,725	-0.12%
2018/03/15	8	90.39	15	90.43	91.00	-7	16,156	-0.04%
2018/03/14	60	89.97	16	90.23	89.40	44	16,113	0.27%
2018/03/13	34	87.77	69.4	87.91	89.90	-35.4	15,958	-0.22%
2018/03/12	7	83.70	5	84.34	83.00	2	15,361	0.01%
2018/03/09	4	83.00	14	83.51	83.30	-10	15,454	-0.06%
2018/03/08	6	81.93	20	82.11	82.00	-14	15,864	-0.09%
2018/03/07	1	80.60	2	80.55	80.00	-1	15,939	-0.01%
2018/03/06	3	80.10	63	79.80	79.60	-60	16,308	-0.37%
2018/03/05	60	78.70	1	79.10	78.40	59	16,806	0.35%
2018/03/02	10	77.87	11	78.54	78.40	-1	16,955	-0.01%
2018/03/01	20	79.74	10	79.81	78.70	10	16,954	0.06%
2018/02/27	70	82.22	49	81.19	80.80	21	16,838	0.12%
2018/02/26	12	80.73	3	81.00	81.00	9	16,145	0.06%
2018/02/23	8	79.59	9	79.69	79.90	-1	16,437	-0.01%
2018/02/22	17	79.48	2	79.40	79.30	15	16,460	0.09%
2018/02/21	14	79.58	23	79.55	79.90	-9	16,493	-0.05%
2018/02/12	1	74.50	5.1	75.37	76.00	-4.1	16,049	-0.03%
2018/02/09	4	70.30	15	70.45	73.30	-11	15,942	-0.07%
2018/02/08	0	0.00	22	73.22	72.70	-22	15,942	-0.14%
2018/02/07	15	75.77	9	77.08	73.60	6	15,895	0.04%
2018/02/06	22	74.33	18	72.82	72.40	4	15,857	0.03%
2018/02/05	5	76.70	4	77.45	77.40	1	15,869	0.01%
2018/02/02	9	80.47	0	0.00	79.60	9	16,005	0.06%
2018/02/01	17	81.09	25	81.06	81.20	-8	16,025	-0.05%
2018/01/31	2	78.60	16	78.11	79.40	-14	16,008	-0.09%
2018/01/30	5	78.90	0	0.00	78.40	5	16,229	0.03%
2018/01/29	8	79.13	0	0.00	78.80	8	16,170	0.05%
2018/01/26	4	78.88	4	79.40	79.40	0	16,229	0.00%
2018/01/25	16	79.32	3	80.33	78.50	13	16,320	0.08%
2018/01/24	2	80.40	10.4	80.20	80.50	-8.4	16,586	-0.05%
2018/01/23	8	80.58	1	81.40	80.20	7	16,916	0.04%
2018/01/22	9	79.86	32	80.77	80.50	-23	17,064	-0.13%
2018/01/19	41	80.93	12	80.89	80.60	29	17,178	0.17%
2018/01/18	0	0.00	15	82.66	82.00	-15	17,082	-0.09%
2018/01/17	83	82.60	10	82.38	81.00	73	16,966	0.43%
2018/01/16	2	83.85	61.2	84.71	85.00	-59.2	16,460	-0.36%
2018/01/15	47	82.51	10	82.32	83.40	37	16,305	0.23%
2018/01/12	10	79.80	13	80.83	81.40	-3	16,449	-0.02%
2018/01/11	10	80.50	5	80.28	80.30	5	16,696	0.03%
2018/01/10	38	79.16	15	79.11	78.30	23	17,035	0.14%
2018/01/09	3	83.73	2	83.10	82.60	1	17,423	0.01%
2018/01/08	11	83.93	17	84.84	83.50	-6	17,815	-0.03%
2018/01/05	2	83.75	36	83.62	83.50	-34	18,110	-0.19%
2018/01/04	11	81.59	5	81.88	81.50	6	17,929	0.03%
2018/01/03	1	80.50	13	80.32	80.30	-12	18,254	-0.07%
2018/01/02	21	77.74	15	78.46	78.00	6	18,418	0.03%