南亞科 (2408)-日盛-中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
64.4
漲跌
▲0.4
漲幅
+0.63%
成交量
11,732張
產業
上市半導體類股
1762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-中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-中和券商分點個股進出
日盛-中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	3	68.10	18	68.39	68.60	-15	9,551	-0.16%
2023/04/06	6	66.25	5	66.22	66.40	1	9,152	0.01%
2023/03/31	17	66.39	31	66.05	66.50	-14	8,839	-0.16%
2023/03/30	12.1	64.03	10	64.80	63.90	2.1	8,287	0.03%
2023/03/29	3	61.37	0	0.00	61.00	3	7,940	0.04%
2023/03/28	3	62.73	1	62.90	62.50	2	7,909	0.03%
2023/03/27	0	0.00	0	63.50	63.20	0	7,836	0.00%
2023/03/24	9	62.61	29	63.07	63.30	-20	7,789	-0.26%
2023/03/23	10	60.00	2	60.15	59.80	8	7,417	0.11%
2023/03/21	1	58.50	0	0.00	58.60	1	7,446	0.01%
2023/03/17	0	0.00	12	59.45	59.30	-12	7,553	-0.16%
2023/03/15	0	0.00	1	58.10	58.00	-1	7,569	-0.01%
2023/03/14	1	57.80	1	58.60	58.00	0	7,741	0.00%
2023/03/10	16	58.38	7	58.73	58.70	9	7,943	0.11%
2023/03/09	7	59.81	18	60.58	59.10	-11	8,062	-0.14%
2023/03/08	1	60.90	48	60.49	61.00	-47	8,128	-0.58%
2023/03/07	20	58.50	0	0.00	58.50	20	8,121	0.25%
2023/03/06	3	57.63	1	58.10	57.70	2	8,223	0.02%
2023/03/03	1	58.00	2	57.95	57.90	-1	8,220	-0.01%
2023/03/02	2	57.15	11	56.75	57.30	-9	8,249	-0.11%
2023/03/01	11	57.52	0	0.00	57.30	11	8,250	0.13%
2023/02/24	1	58.40	0	0.00	58.40	1	8,296	0.01%
2023/02/23	5	58.90	6	59.28	59.50	-1	8,398	-0.01%
2023/02/22	16	58.89	0	0.00	58.70	16	8,649	0.18%
2023/02/21	1	60.40	18	60.21	60.40	-17	8,811	-0.19%
2023/02/20	3	60.00	4	60.15	60.00	-1	8,908	-0.01%
2023/02/17	1	59.80	0	0.00	59.70	1	9,019	0.01%
2023/02/16	0	0.00	16	59.80	59.70	-16	9,137	-0.18%
2023/02/15	5	58.10	5	58.80	58.50	0	9,312	0.00%
2023/02/14	4	58.60	3	58.30	58.40	1	9,351	0.01%
2023/02/10	10	57.70	1	58.50	58.30	9	9,554	0.09%
2023/02/09	11	57.98	0	0.00	58.00	11	9,686	0.11%
2023/02/08	3	58.93	11	59.01	58.40	-8	9,703	-0.08%
2023/02/06	3	58.37	0	0.00	58.10	3	9,798	0.03%
2023/02/03	1	60.10	3	59.60	59.90	-2	9,805	-0.02%
2023/02/02	0	0.00	19	59.76	59.90	-19	9,835	-0.19%
2023/02/01	1	58.30	0	0.00	58.20	1	9,842	0.01%
2023/01/31	23	58.33	2	59.85	57.80	21	9,858	0.21%
2023/01/30	9	59.61	30	60.42	60.30	-21	9,772	-0.21%
2023/01/17	0	0.00	10	57.60	57.70	-10	9,566	-0.10%
2023/01/16	0	0.00	10	57.32	57.50	-10	9,732	-0.10%
2023/01/13	1	56.10	1	56.00	56.00	0	9,885	0.00%
2023/01/12	0	0.00	3	56.60	56.20	-3	10,227	-0.03%
2023/01/11	0	0.00	6	56.97	57.00	-6	10,492	-0.06%
2023/01/09	0	0.00	15	56.20	56.70	-15	10,734	-0.14%
2023/01/06	2	54.00	1	55.10	55.00	1	11,045	0.01%
2023/01/05	31	54.85	36	54.87	54.90	-5	11,150	-0.04%
2023/01/04	0	0.00	24	54.07	54.10	-24	11,365	-0.21%
2023/01/03	7	51.67	67	52.53	53.00	-60	11,448	-0.52%
2022/12/30	1	51.50	0	0.00	51.20	1	11,434	0.01%
2022/12/29	2	51.40	0	0.00	51.80	2	11,613	0.02%
2022/12/28	4	51.38	0	0.00	51.30	4	11,959	0.03%
2022/12/27	23	52.17	0	0.00	51.90	23	12,174	0.19%
2022/12/26	1	51.40	9	51.50	51.50	-8	12,339	-0.06%
2022/12/23	3	50.83	2	50.60	51.40	1	12,550	0.01%
2022/12/22	152	51.95	171	51.63	51.70	-19	12,618	-0.15%	大買/大賣/
2022/12/21	48	51.99	36	51.87	51.50	12	12,675	0.09%
2022/12/20	42	52.65	20	53.15	52.00	22	12,632	0.17%
2022/12/19	1	53.90	0	0.00	53.70	1	12,685	0.01%
2022/12/16	41	54.65	31	54.71	54.50	10	12,705	0.08%
2022/12/15	6	55.60	9	55.88	55.90	-3	12,692	-0.02%
2022/12/14	1	55.70	4	55.58	55.50	-3	12,755	-0.02%
2022/12/13	30	55.03	1	54.80	54.80	29	12,848	0.23%
2022/12/12	1	54.00	17	54.84	54.80	-16	12,909	-0.12%
2022/12/09	8	53.91	1	53.90	53.70	7	13,049	0.05%
2022/12/08	1	53.50	1	54.20	54.00	0	13,003	0.00%
2022/12/07	19	53.73	6	53.60	53.50	13	13,037	0.10%
2022/12/06	13	54.35	11	54.39	54.30	2	12,971	0.02%
2022/12/05	4.1	56.33	0	56.40	56.20	4.1	12,790	0.03%
2022/12/02	44	56.36	10	56.60	56.10	34	12,759	0.27%
2022/12/01	9	57.76	24	58.60	57.50	-15	12,598	-0.12%
2022/11/30	17.1	56.42	2	56.80	56.80	15.1	12,465	0.12%
2022/11/29	22	56.99	0	57.20	57.20	22	12,256	0.18%
2022/11/25	5	59.64	0	0.00	59.70	5	11,941	0.04%
2022/11/21	6	58.85	0	0.00	58.40	6	11,699	0.05%
2022/11/18	7	61.14	13.2	61.04	60.70	-6.2	11,515	-0.05%
2022/11/17	6	58.40	11	58.85	58.90	-5	11,262	-0.04%
2022/11/16	6	59.83	3	60.03	60.10	3	11,043	0.03%
2022/11/15	2	59.00	2	59.70	59.70	0	10,935	0.00%
2022/11/14	2	59.70	5	59.94	59.90	-3	10,840	-0.03%
2022/11/11	7	59.30	25	59.47	59.80	-18	10,735	-0.17%
2022/11/09	0	0.00	7	57.97	58.10	-7	10,463	-0.07%
2022/11/08	0	0.00	25	56.97	57.10	-25	10,372	-0.24%
2022/11/07	0	0.00	7	56.99	56.90	-7	10,263	-0.07%
2022/11/04	3	54.67	0	0.00	54.90	3	10,120	0.03%
2022/11/03	0	0.00	2	55.30	56.00	-2	10,076	-0.02%
2022/10/31	1	54.50	15	54.56	54.50	-14	10,018	-0.14%
2022/10/28	15	53.69	2	53.20	53.10	13	9,982	0.13%
2022/10/27	8	54.60	18	55.28	55.00	-10	9,909	-0.10%
2022/10/26	8	54.20	9	54.87	54.50	-1	9,927	-0.01%
2022/10/25	10	54.50	6	54.32	54.10	4	9,873	0.04%
2022/10/24	25	56.38	16	56.66	55.60	9	9,777	0.09%
2022/10/21	0	0.00	4	56.40	55.70	-4	9,588	-0.04%
2022/10/20	10	53.99	13.1	55.03	55.70	-3.1	9,364	-0.03%
2022/10/19	0.1	54.00	0	0.00	53.80	0.1	9,033	0.00%
2022/10/18	8	56.00	11.1	55.32	55.80	-3.1	8,832	-0.04%
2022/10/17	17.1	54.29	17	55.76	56.20	0.1	8,778	0.00%
2022/10/14	10	53.33	63	54.65	55.20	-53	8,617	-0.62%
2022/10/13	4	52.05	4	51.93	51.40	0	8,335	0.00%
2022/10/12	5	51.50	20	52.56	52.70	-15	8,264	-0.18%
2022/10/11	0	0.00	10	49.40	49.75	-10	8,133	-0.12%
2022/10/07	8	50.00	0	0.00	50.20	8	8,109	0.10%
2022/10/06	7	50.00	1	50.10	50.20	6	8,135	0.07%
2022/10/05	8	50.79	5	51.10	51.40	3	8,133	0.04%
2022/10/04	6	49.86	6.3	49.72	49.95	-0.3	7,909	0.00%
2022/10/03	3	47.47	0	0.00	47.55	3	7,827	0.04%
2022/09/30	5	47.60	9	47.91	48.95	-4	7,875	-0.05%
2022/09/29	30	46.09	32	46.33	47.15	-2	7,887	-0.03%
2022/09/28	8	45.96	41	45.59	45.50	-33	7,919	-0.42%
2022/09/27	40	45.58	40	45.88	46.00	0	7,911	0.00%
2022/09/26	3.1	45.64	0	0.00	45.65	3.1	8,021	0.04%
2022/09/23	5	47.45	2	47.60	47.60	3	8,183	0.04%
2022/09/22	24	46.41	0	0.00	46.80	24	8,624	0.28%
2022/09/21	9	47.26	2	47.15	47.15	7	8,703	0.08%
2022/09/20	15.1	47.84	0	0.00	47.65	15.1	8,687	0.17%
2022/09/19	21	48.08	0	0.00	48.60	21	8,575	0.24%
2022/09/16	7.1	49.05	0	0.00	49.10	7.1	8,503	0.08%
2022/09/15	1	50.70	0	0.00	50.40	1	8,348	0.01%
2022/09/14	7.1	50.62	3	50.87	50.70	4.1	8,371	0.05%
2022/09/13	1	52.20	0	0.00	52.40	1	8,316	0.01%
2022/09/12	0	0.00	4	52.28	52.30	-4	8,331	-0.05%
2022/09/07	3	50.33	1	51.20	50.60	2	8,413	0.02%
2022/09/06	0	0.00	1	51.50	51.20	-1	8,481	-0.01%
2022/09/05	3	51.53	2	51.55	51.10	1	8,515	0.01%
2022/09/01	1	52.70	1	52.50	52.60	0	8,715	0.00%
2022/08/31	1	52.70	20	52.92	53.40	-19	8,690	-0.22%
2022/08/30	1	52.30	0	0.00	52.70	1	8,656	0.01%
2022/08/29	1	52.30	0	0.00	52.50	1	8,668	0.01%
2022/08/26	3	53.77	0	0.00	53.50	3	8,694	0.03%
2022/08/25	0	0.00	1	53.50	53.60	-1	8,676	-0.01%
2022/08/24	2	53.20	0	0.00	52.60	2	8,725	0.02%
2022/08/19	17	54.49	2	54.45	54.30	15	9,026	0.17%
2022/08/18	1	53.70	0	0.00	53.60	1	9,061	0.01%
2022/08/17	1	53.50	0	0.00	55.00	1	9,063	0.01%
2022/08/16	2	53.60	0	0.00	53.80	2	9,084	0.02%
2022/08/15	2	53.60	9	53.90	53.80	-7	9,102	-0.08%
2022/08/12	0	0.00	1	53.80	54.10	-1	9,083	-0.01%
2022/08/11	3	53.00	7	52.96	53.00	-4	9,076	-0.04%
2022/08/10	0	0.00	1	51.80	51.60	-1	9,107	-0.01%
2022/08/09	5	53.30	0	0.00	52.90	5	9,129	0.05%
2022/08/08	1	53.00	1	53.00	53.10	0	9,293	0.00%
2022/08/05	2	53.00	3	53.30	53.20	-1	9,286	-0.01%
2022/08/04	1	50.70	7	51.44	51.00	-6	9,258	-0.06%
2022/08/03	2	51.00	21	51.17	51.20	-19	9,277	-0.20%
2022/08/02	2	50.60	0	0.00	50.40	2	9,277	0.02%
2022/08/01	0	0.00	12	52.21	52.20	-12	9,213	-0.13%
2022/07/29	17	52.86	0	0.00	52.30	17	9,232	0.18%
2022/07/28	3	52.50	0	0.00	52.50	3	9,322	0.03%
2022/07/27	1	52.00	2	52.70	52.60	-1	9,368	-0.01%
2022/07/26	0	0.00	5	52.70	52.50	-5	9,398	-0.05%
2022/07/25	3	52.67	2	52.70	52.70	1	9,434	0.01%
2022/07/22	13	53.29	4	53.83	53.70	9	9,419	0.10%
2022/07/21	0	0.00	5	54.02	54.30	-5	9,328	-0.05%
2022/07/20	15	53.65	4	54.15	53.40	11	9,332	0.12%
2022/07/19	10	53.17	1	53.60	53.00	9	9,270	0.10%
2022/07/18	2	53.40	21	53.48	54.20	-19	9,209	-0.21%
2022/07/15	4	51.13	32	51.06	51.40	-28	8,975	-0.31%
2022/07/14	10	48.30	33	49.28	49.85	-23	8,934	-0.26%
2022/07/13	15	49.17	23	49.57	49.00	-8	8,893	-0.09%
2022/07/12	56	47.68	55	47.52	47.35	1	8,762	0.01%
2022/07/11	38	48.75	36	49.12	49.00	2	8,699	0.02%
2022/07/08	40	49.69	13	50.79	49.65	27	8,838	0.31%
2022/07/07	22	49.32	45	49.99	50.50	-23	8,699	-0.26%
2022/07/06	35	48.71	30	49.33	48.60	5	8,629	0.06%
2022/07/05	86	48.74	82	48.90	49.40	4	8,597	0.05%
2022/07/04	27	48.39	28	48.82	49.15	-1	8,559	-0.01%
2022/07/01	104	48.64	82	48.45	48.30	22	8,567	0.26%	大買/
2022/06/30	30.1	49.89	1	49.30	49.40	29.1	8,490	0.34%
2022/06/29	45	57.58	5	57.60	57.10	40	8,100	0.49%
2022/06/28	14	58.56	0	0.00	58.90	14	8,053	0.17%
2022/06/27	13	59.65	11	59.65	59.80	2	8,043	0.02%
2022/06/24	10	58.70	13	59.19	58.90	-3	8,109	-0.04%
2022/06/23	6	58.45	7	58.73	58.30	-1	8,157	-0.01%
2022/06/22	10	58.29	2	58.25	58.10	8	8,481	0.09%
2022/06/21	5	60.00	0	0.00	60.00	5	8,867	0.06%
2022/06/20	5	59.40	1	59.50	59.50	4	8,978	0.04%
2022/06/17	3	59.77	0	0.00	60.10	3	9,071	0.03%
2022/06/16	8	61.36	14	60.80	60.40	-6	9,037	-0.07%
2022/06/15	12	61.64	1	62.40	61.20	11	9,029	0.12%
2022/06/14	3	61.53	0	0.00	62.20	3	9,057	0.03%
2022/06/13	15	62.11	3	62.00	62.20	12	9,249	0.13%
2022/06/10	1	64.80	10	64.90	65.10	-9	9,214	-0.10%
2022/06/07	11	66.08	0	0.00	65.80	11	9,453	0.12%
2022/06/06	12	66.47	3	66.93	66.80	9	9,489	0.09%
2022/06/02	2	66.65	12	66.70	66.80	-10	9,621	-0.10%
2022/06/01	22	66.84	21	66.69	66.80	1	9,880	0.01%
2022/05/31	21	65.53	16	66.10	66.80	5	9,935	0.05%
2022/05/30	10	65.50	25	65.44	65.80	-15	9,947	-0.15%
2022/05/27	11	63.75	0	0.00	63.90	11	9,937	0.11%
2022/05/26	14	64.28	0	0.00	63.50	14	9,990	0.14%
2022/05/25	22	64.45	32	64.78	64.70	-10	10,029	-0.10%
2022/05/24	18	64.87	1	66.00	64.30	17	10,158	0.17%
2022/05/19	3	65.93	0	0.00	66.90	3	10,442	0.03%
2022/05/18	2	67.20	21	67.71	67.20	-19	10,704	-0.18%
2022/05/17	2	66.95	1	67.10	67.00	1	11,201	0.01%
2022/05/16	5	67.00	17	67.26	66.90	-12	11,396	-0.11%
2022/05/13	10	65.20	1	65.80	65.50	9	11,314	0.08%
2022/05/12	0	0.00	18	64.64	64.60	-18	11,419	-0.16%
2022/05/11	21	65.08	1	65.50	65.20	20	11,594	0.17%
2022/05/06	0	0.00	9	66.38	66.80	-9	11,759	-0.08%
2022/05/05	0	0.00	6	67.13	67.00	-6	11,942	-0.05%
2022/05/03	0	0.00	1	65.90	65.90	-1	11,841	-0.01%
2022/04/29	0	0.00	7	65.66	65.60	-7	11,874	-0.06%
2022/04/27	13	62.48	1	62.20	63.20	12	11,955	0.10%
2022/04/26	2	64.35	0	0.00	64.20	2	11,909	0.02%
2022/04/25	1	64.20	0	0.00	64.30	1	11,900	0.01%
2022/04/22	4	66.08	1	66.00	66.40	3	11,817	0.03%
2022/04/21	2	65.65	2	66.10	66.90	0	11,799	0.00%
2022/04/20	20	65.10	49	65.35	65.30	-29	11,771	-0.25%
2022/04/19	21	64.50	8	64.81	64.40	13	11,725	0.11%
2022/04/18	3	63.80	6	64.25	63.80	-3	11,730	-0.03%
2022/04/15	18	63.66	17	64.00	63.90	1	11,730	0.01%
2022/04/14	21	64.58	0	0.00	64.10	21	11,775	0.18%
2022/04/13	1	66.50	16	66.53	66.70	-15	11,644	-0.13%
2022/04/12	15	65.39	2	65.80	65.50	13	11,716	0.11%
2022/04/11	7	66.94	2	66.60	66.80	5	11,656	0.04%
2022/04/08	5	66.90	0	0.00	66.80	5	11,691	0.04%
2022/04/07	23	66.75	14	66.91	66.20	9	11,833	0.08%
2022/04/06	25	66.78	7	66.50	66.60	18	11,677	0.15%
2022/04/01	8	68.34	2	68.90	69.20	6	11,474	0.05%
2022/03/31	5	69.26	7	69.91	69.20	-2	11,373	-0.02%
2022/03/30	16	69.49	6	69.25	69.30	10	11,324	0.09%
2022/03/29	7	68.96	0	0.00	69.00	7	11,401	0.06%
2022/03/25	50	69.11	2	69.00	68.90	48	11,833	0.41%
2022/03/24	51	70.67	6.2	70.80	71.30	44.8	11,633	0.39%
2022/03/23	13	73.48	2	74.45	73.70	11	11,227	0.10%
2022/03/22	12	73.61	6	74.92	74.00	6	11,175	0.05%
2022/03/21	0	0.00	6	75.00	74.90	-6	11,088	-0.05%
2022/03/18	4	74.50	3	74.60	74.80	1	11,147	0.01%
2022/03/17	1	73.50	8	73.88	74.20	-7	11,151	-0.06%
2022/03/16	24	71.58	0	0.00	70.90	24	11,085	0.22%
2022/03/15	15	73.91	0	0.00	73.00	15	10,921	0.14%
2022/03/14	9	75.51	0	0.00	75.70	9	10,970	0.08%
2022/03/11	11	74.73	3	75.60	75.60	8	10,971	0.07%
2022/03/10	1	76.40	2	76.65	76.70	-1	11,079	-0.01%
2022/03/08	14	74.90	2	75.05	74.70	12	12,369	0.10%
2022/03/07	12	77.06	6	76.52	76.90	6	12,479	0.05%
2022/03/04	2	81.50	5	81.92	81.60	-3	12,687	-0.02%
2022/03/03	1.2	82.65	22.2	82.37	82.60	-21	12,750	-0.16%
2022/03/02	21	79.57	14	79.44	79.70	7	12,753	0.05%
2022/03/01	1	79.80	12.1	79.11	79.90	-11.1	12,792	-0.09%
2022/02/25	7	77.43	2.1	78.07	77.10	4.9	12,808	0.04%
2022/02/24	7.2	76.81	1	76.70	76.30	6.2	13,186	0.05%
2022/02/23	3	78.70	2.1	79.78	79.00	0.9	13,782	0.01%
2022/02/22	10.1	78.18	3	78.67	78.70	7.1	13,846	0.05%
2022/02/21	10.2	80.66	0	0.00	80.40	10.2	13,791	0.07%
2022/02/18	4	82.73	12	83.38	83.50	-8	13,757	-0.06%
2022/02/17	7	82.40	21	82.73	82.70	-14	13,560	-0.10%
2022/02/16	13	80.38	18	80.36	80.50	-5	13,157	-0.04%
2022/02/15	1	78.80	12	79.47	78.80	-11	12,947	-0.08%
2022/02/14	2	77.75	31	78.02	78.70	-29	12,952	-0.22%
2022/02/11	4	78.38	18	79.14	79.00	-14	13,023	-0.11%
2022/02/10	0	0.00	9	78.83	79.00	-9	13,004	-0.07%
2022/02/09	4	78.70	13	78.43	78.50	-9	13,050	-0.07%
2022/02/08	1	77.60	15	77.35	77.40	-14	13,067	-0.11%
2022/02/07	0	0.00	21	75.93	76.40	-21	13,149	-0.16%
2022/01/26	3	72.07	1	73.20	72.00	2	13,115	0.02%
2022/01/25	9	72.17	2	72.80	72.00	7	13,324	0.05%
2022/01/24	0	0.00	3	71.70	72.60	-3	13,311	-0.02%
2022/01/21	3	72.87	0	0.00	72.30	3	13,394	0.02%
2022/01/19	0	0.00	5	75.36	75.20	-5	13,604	-0.04%
2022/01/18	21	75.77	6	75.53	75.10	15	13,634	0.11%
2022/01/17	6	74.27	0	0.00	74.40	6	13,652	0.04%
2022/01/13	10	74.00	1	74.60	74.60	9	13,705	0.07%
2022/01/12	2	74.60	18	74.11	74.40	-16	13,660	-0.12%
2022/01/11	1	73.30	1	74.00	73.50	0	13,650	0.00%
2022/01/10	0	0.00	2	74.60	74.90	-2	13,727	-0.01%
2022/01/07	2	73.70	0	0.00	73.70	2	13,863	0.01%
2022/01/06	10	74.01	2	74.10	73.80	8	13,995	0.06%
2022/01/05	2	76.25	7	75.90	75.90	-5	14,067	-0.04%
2022/01/04	0	0.00	3	76.87	77.20	-3	14,085	-0.02%
2022/01/03	7	77.11	2	77.10	76.20	5	14,124	0.04%
2021/12/30	3	77.87	15	78.10	78.10	-12	14,152	-0.08%
2021/12/28	1	76.20	2	76.85	76.70	-1	14,486	-0.01%
2021/12/27	7	76.00	2	76.70	76.60	5	14,579	0.03%
2021/12/24	6	76.03	14	76.04	75.70	-8	14,725	-0.05%
2021/12/23	6	77.18	0	0.00	75.90	6	15,123	0.04%
2021/12/22	18	77.82	19	78.53	76.50	-1	15,403	-0.01%
2021/12/21	3	77.03	4	77.78	76.80	-1	15,245	-0.01%
2021/12/20	4	76.00	13	77.47	75.90	-9	15,025	-0.06%
2021/12/17	1	74.90	6	75.48	75.70	-5	14,877	-0.03%
2021/12/16	4	76.00	2	75.95	76.00	2	14,944	0.01%
2021/12/15	15	76.04	2	75.80	76.00	13	14,956	0.09%
2021/12/14	5	75.60	26	75.46	74.80	-21	15,006	-0.14%
2021/12/13	4	77.58	1	78.60	76.60	3	14,963	0.02%
2021/12/10	3	77.20	6	77.80	77.80	-3	15,132	-0.02%
2021/12/09	2	77.45	8	77.73	77.50	-6	15,118	-0.04%
2021/12/08	8	77.41	2	78.30	76.90	6	15,080	0.04%
2021/12/07	14	77.32	1	77.40	77.50	13	14,987	0.09%
2021/12/06	5	77.64	2	77.40	77.50	3	14,955	0.02%
2021/12/03	30	78.58	13	77.74	78.80	17	14,926	0.11%
2021/12/02	44	79.06	133.6	79.45	79.80	-89.6	14,545	-0.62%	大賣/
2021/12/01	16	75.65	41	75.80	76.00	-25	13,754	-0.18%
2021/11/30	7	75.53	80	75.90	74.20	-73	13,587	-0.54%
2021/11/29	16	72.78	22	73.03	73.30	-6	13,246	-0.05%
2021/11/26	6	74.67	7.1	74.84	73.50	-1.1	13,296	-0.01%
2021/11/25	41	75.35	3	74.83	74.40	38	13,187	0.29%
2021/11/24	55	75.70	56	75.38	75.40	-1	13,138	-0.01%
2021/11/23	32	75.66	19	75.71	75.70	13	13,139	0.10%
2021/11/22	47.5	75.15	29.1	74.59	75.40	18.4	12,838	0.14%
2021/11/19	10	69.87	9	70.01	69.60	1	12,097	0.01%
2021/11/18	0	0.00	42	71.36	71.60	-42	12,059	-0.35%
2021/11/17	20	71.44	23	71.27	71.00	-3	12,046	-0.02%
2021/11/16	2	70.45	14	70.57	70.80	-12	12,080	-0.10%
2021/11/15	4	70.15	36	70.34	70.30	-32	12,217	-0.26%
2021/11/12	2	68.65	2	68.90	68.70	0	12,256	0.00%
2021/11/11	4	68.63	1	69.00	68.00	3	12,517	0.02%
2021/11/10	4	69.33	13	69.72	69.90	-9	12,744	-0.07%
2021/11/09	4	68.20	9	68.48	68.70	-5	12,955	-0.04%
2021/11/08	0	0.00	50	67.32	67.60	-50	13,118	-0.38%
2021/11/05	11	66.36	2	65.60	65.70	9	13,668	0.07%
2021/11/04	25	66.96	3	67.43	66.70	22	13,805	0.16%
2021/11/03	3	67.97	29	68.22	68.60	-26	13,729	-0.19%
2021/11/02	45	68.15	9	68.04	66.50	36	13,653	0.26%
2021/11/01	1	67.10	7	67.36	67.00	-6	13,621	-0.04%
2021/10/29	2	66.35	4	67.05	66.50	-2	13,787	-0.01%
2021/10/28	1	65.20	12	66.18	66.50	-11	13,799	-0.08%
2021/10/27	1	65.70	50	65.72	66.20	-49	13,851	-0.35%
2021/10/26	2	63.85	3	63.77	63.70	-1	13,765	-0.01%
2021/10/25	3	63.10	2	63.15	63.50	1	13,794	0.01%
2021/10/22	3	62.10	0	0.00	62.10	3	13,900	0.02%
2021/10/21	1	62.80	1	63.60	62.50	0	14,044	0.00%
2021/10/19	7	63.40	2	63.15	63.50	5	14,374	0.03%
2021/10/18	5.9	62.71	1	64.40	62.70	4.9	14,627	0.03%
2021/10/15	1	63.80	16	63.66	63.70	-15	15,092	-0.10%
2021/10/14	0	0.00	24.2	61.84	62.30	-24.2	15,126	-0.16%
2021/10/13	11	60.08	4	60.40	59.40	7	15,201	0.05%
2021/10/12	6.2	60.53	4	61.10	61.00	2.2	15,328	0.01%
2021/10/08	1	61.90	11	61.71	61.60	-10	15,434	-0.06%
2021/10/07	7	61.94	4	62.15	61.60	3	15,727	0.02%
2021/10/06	75	62.69	0	0.00	61.40	75	16,326	0.46%
2021/10/05	11	63.68	2	64.20	64.60	9	16,722	0.05%
2021/10/04	0	0.00	5	65.10	64.90	-5	16,830	-0.03%
2021/10/01	19	64.73	1	64.20	64.30	18	16,962	0.11%
2021/09/30	24	66.30	14	67.66	65.90	10	17,021	0.06%
2021/09/29	8	65.58	28	66.35	67.20	-20	16,775	-0.12%
2021/09/28	0	0.00	14	66.44	66.30	-14	16,631	-0.08%
2021/09/27	0	0.00	2	64.60	64.60	-2	16,644	-0.01%
2021/09/24	2	64.80	5	64.86	64.90	-3	16,907	-0.02%
2021/09/23	2	64.10	11	64.51	64.40	-9	17,098	-0.05%
2021/09/22	10	62.97	0	0.00	63.00	10	17,247	0.06%
2021/09/17	3	64.60	1	64.90	64.90	2	17,496	0.01%
2021/09/16	4	64.13	4	64.55	64.60	0	17,933	0.00%
2021/09/15	17	64.43	0	0.00	64.00	17	18,073	0.09%
2021/09/14	6	66.62	1	66.20	66.20	5	18,197	0.03%
2021/09/13	2	66.15	0	0.00	65.80	2	18,298	0.01%
2021/09/10	0	0.00	24	66.55	66.80	-24	18,621	-0.13%
2021/09/09	3	64.57	39	64.59	65.60	-36	18,639	-0.19%
2021/09/08	23	64.13	0	0.00	64.30	23	18,710	0.12%
2021/09/07	55	65.34	0	0.00	65.20	55	18,732	0.29%
2021/09/06	15	67.03	40	66.66	66.40	-25	18,731	-0.13%
2021/09/03	17	66.18	8	66.00	66.00	9	18,706	0.05%
2021/09/02	16	66.73	42	67.09	66.20	-26	18,806	-0.14%
2021/09/01	26	66.81	80	67.47	68.10	-54	19,005	-0.28%
2021/08/31	1	65.60	4	66.30	66.40	-3	18,924	-0.02%
2021/08/30	0	0.00	6	66.42	66.40	-6	19,147	-0.03%
2021/08/27	42	64.82	32	65.20	65.00	10	19,410	0.05%
2021/08/26	62	65.95	9	65.30	65.30	53	19,518	0.27%
2021/08/25	8	66.66	12	66.85	67.00	-4	19,468	-0.02%
2021/08/24	58	66.96	36	66.74	66.00	22	19,624	0.11%
2021/08/23	9	66.34	40	66.93	66.80	-31	19,651	-0.16%
2021/08/20	57	65.17	1	66.30	64.60	56	19,882	0.28%
2021/08/19	29	66.29	38	65.73	65.70	-9	19,903	-0.05%
2021/08/18	1	66.70	22	67.65	69.00	-21	19,830	-0.11%
2021/08/17	37	66.71	26	67.14	66.60	11	19,940	0.06%
2021/08/16	46	64.51	56	65.69	66.30	-10	19,744	-0.05%
2021/08/13	40	64.43	26	64.58	64.30	14	19,530	0.07%
2021/08/12	34	66.26	14	66.21	66.30	20	19,218	0.10%
2021/08/11	79	68.14	10	68.67	67.30	69	19,072	0.36%
2021/08/10	16	71.83	19	71.18	70.90	-3	18,705	-0.02%
2021/08/09	6	72.58	16	73.98	73.70	-10	18,666	-0.05%
2021/08/06	9	74.01	0	0.00	73.60	9	18,793	0.05%
2021/08/05	10	74.88	5	75.14	75.20	5	19,056	0.03%
2021/08/04	24	76.03	23	75.65	75.50	1	19,443	0.01%
2021/08/03	1	74.80	22	75.43	75.80	-21	19,608	-0.11%
2021/08/02	9	74.04	14	74.29	74.50	-5	19,682	-0.03%
2021/07/30	14	72.22	3	72.77	72.30	11	19,769	0.06%
2021/07/29	6	72.22	0	0.00	72.00	6	19,921	0.03%
2021/07/28	11	71.60	5	72.00	72.20	6	20,073	0.03%
2021/07/27	10	73.92	14	73.75	73.30	-4	20,281	-0.02%
2021/07/26	3	73.93	5	73.68	73.50	-2	20,386	-0.01%
2021/07/23	19	72.97	9	73.84	73.40	10	20,489	0.05%
2021/07/22	2	74.00	26	73.89	73.70	-24	20,352	-0.12%
2021/07/21	48	72.87	5	71.98	71.50	43	20,224	0.21%
2021/07/20	34	74.76	8	74.76	74.50	26	19,822	0.13%
2021/07/19	34	75.73	13	75.78	75.60	21	19,898	0.11%
2021/07/16	26	77.23	2	77.85	77.40	24	20,109	0.12%
2021/07/15	14	78.44	9	78.82	78.60	5	20,084	0.02%
2021/07/14	18	77.93	12	77.98	77.80	6	20,052	0.03%
2021/07/13	22	77.80	20	78.02	76.90	2	19,790	0.01%
2021/07/12	66	77.41	4	79.20	76.40	62	19,185	0.32%
2021/07/09	17	77.27	9	77.67	78.60	8	18,599	0.04%
2021/07/08	26	78.48	6	78.87	78.40	20	18,659	0.11%
2021/07/07	4	79.45	2	79.50	79.50	2	18,813	0.01%
2021/07/06	28	79.29	9	79.50	79.10	19	19,223	0.10%
2021/07/05	5	80.32	17.1	80.52	80.40	-12.1	19,693	-0.06%
2021/07/02	15	79.45	25	79.76	79.50	-10	19,631	-0.05%
2021/07/01	44	78.67	6	78.40	78.00	38	19,620	0.19%
2021/06/30	16	79.10	2	79.40	79.70	14	19,992	0.07%
2021/06/29	41	79.79	17	80.42	79.30	24	20,802	0.12%
2021/06/28	9	81.44	18	81.61	81.20	-9	20,711	-0.04%
2021/06/25	18.1	80.36	53	80.07	80.00	-35	20,404	-0.17%
2021/06/24	0	0.00	6	77.40	77.60	-6	20,025	-0.03%
2021/06/23	4	74.68	16	74.70	76.60	-12	19,915	-0.06%
2021/06/22	3	75.30	10	75.32	75.20	-7	19,616	-0.04%
2021/06/21	69.3	76.12	14	75.24	74.70	55.3	19,487	0.28%
2021/06/18	3	79.30	15	79.63	78.90	-12	19,175	-0.06%
2021/06/17	15	78.18	3	78.33	78.90	12	19,169	0.06%
2021/06/16	19.2	79.88	8	79.49	79.10	11.2	19,225	0.06%
2021/06/15	9	78.69	3	78.70	78.70	6	19,348	0.03%
2021/06/11	9	79.02	9	79.01	78.80	0	19,304	0.00%
2021/06/10	6	78.17	13	78.38	79.50	-7	19,253	-0.04%
2021/06/09	34.5	77.69	4	77.15	77.20	30.5	19,120	0.16%
2021/06/08	5	80.38	6	80.53	80.10	-1	19,109	-0.01%
2021/06/07	15	80.44	2	78.20	79.40	13	19,165	0.07%
2021/06/04	29	82.37	4	82.28	82.20	25	19,066	0.13%
2021/06/03	1	84.50	12.5	83.30	83.60	-11.5	18,935	-0.06%
2021/06/02	8	80.85	19	81.77	81.60	-11	18,891	-0.06%
2021/06/01	10	81.96	6.2	82.07	81.30	3.8	19,089	0.02%
2021/05/31	3	81.37	4	81.70	81.90	-1	19,265	-0.01%
2021/05/28	17	81.01	14	80.70	80.60	3	19,541	0.02%
2021/05/27	5	76.20	9	77.37	78.30	-4	19,505	-0.02%
2021/05/26	4.3	77.72	2	78.90	77.80	2.3	19,647	0.01%
2021/05/25	5	78.50	4	78.53	78.80	1	19,919	0.01%
2021/05/24	3	76.43	2	77.20	76.60	1	20,106	0.00%
2021/05/20	5	76.14	5	75.20	75.20	0	20,659	0.00%
2021/05/19	18	74.33	12	75.03	75.10	6	21,212	0.03%
2021/05/18	16	74.23	28	75.89	76.80	-12	21,152	-0.06%
2021/05/17	6	71.25	25	71.38	71.70	-19	21,207	-0.09%
2021/05/14	50	74.53	48	74.18	73.00	2	21,068	0.01%
2021/05/13	39	73.41	113	74.10	74.30	-74	20,903	-0.35%	大賣/
2021/05/12	38	73.68	36	72.02	73.40	2	20,714	0.01%
2021/05/11	54	78.36	1	77.80	76.50	53	20,739	0.26%
2021/05/10	100	82.91	32	83.17	82.10	68	20,746	0.33%
2021/05/07	13.1	84.00	33	84.45	85.50	-19.9	20,756	-0.10%
2021/05/06	26	82.98	52	84.52	82.90	-26	20,692	-0.13%
2021/05/05	50.2	84.61	0	0.00	82.70	50.2	20,497	0.24%
2021/05/04	34	85.19	44	85.45	85.30	-10	20,372	-0.05%
2021/05/03	35.2	89.57	12	90.55	87.70	23.2	20,113	0.12%
2021/04/29	27.6	92.66	3	92.10	91.60	24.6	19,847	0.12%
2021/04/28	8	94.13	23	94.57	94.40	-15	19,756	-0.08%
2021/04/27	21.1	94.21	0	0.00	94.00	21.1	19,929	0.11%
2021/04/26	13	95.33	31	95.67	95.90	-18	19,902	-0.09%
2021/04/23	14	93.18	9	93.80	94.40	5	19,919	0.03%
2021/04/22	103	96.41	24	94.36	93.40	79	19,931	0.40%	大買/
2021/04/21	15.1	98.87	6.1	98.70	98.30	9	19,622	0.05%
2021/04/20	3	100.97	5	100.57	99.70	-2	19,558	-0.01%
2021/04/19	11	99.81	12	100.04	99.40	-1	19,730	-0.01%
2021/04/16	9	98.50	18	99.04	98.70	-9	20,139	-0.04%
2021/04/15	17	98.71	6.1	99.03	99.00	10.9	20,435	0.05%
2021/04/14	23	98.97	12.1	99.69	99.70	10.9	20,480	0.05%
2021/04/13	15	101.17	38	102.51	100.00	-23	20,503	-0.11%
2021/04/12	15.1	99.87	6.5	100.22	99.10	8.6	20,485	0.04%
2021/04/09	17	101.66	20.1	102.09	102.50	-3.1	20,283	-0.02%
2021/04/08	9.1	97.33	18	97.93	98.30	-9	19,732	-0.05%
2021/04/07	12	96.78	13.5	97.17	97.10	-1.5	19,728	-0.01%
2021/04/06	57	98.16	3	98.70	97.30	54	19,707	0.27%
2021/04/01	17	99.24	82.3	99.19	100.50	-65.3	19,449	-0.34%
2021/03/31	0	0.00	2	92.90	91.90	-2	18,561	-0.01%
2021/03/30	0	0.00	9	91.87	92.20	-9	18,589	-0.05%
2021/03/29	23	91.50	17	92.11	91.20	6	18,703	0.03%
2021/03/26	1.1	92.00	20	91.29	91.90	-19	18,884	-0.10%
2021/03/25	18	89.74	11	89.38	89.60	7	19,032	0.04%
2021/03/24	20	90.33	4	91.30	90.00	16	19,048	0.08%
2021/03/23	5	91.88	18	92.29	91.70	-13	19,141	-0.07%
2021/03/22	26	90.85	9.2	91.73	90.90	16.8	19,233	0.09%
2021/03/19	28.2	93.25	6.1	93.83	92.50	22.1	19,282	0.11%
2021/03/18	16	95.07	47	94.91	95.50	-31	19,232	-0.16%
2021/03/17	6	91.78	7	92.16	91.90	-1	19,428	-0.01%
2021/03/15	8	92.55	8	92.93	93.20	0	19,972	0.00%
2021/03/12	15.2	92.77	16	93.24	93.50	-0.9	20,216	0.00%
2021/03/11	4	90.40	13	90.08	91.40	-9	20,465	-0.04%
2021/03/10	4	88.23	4	89.20	87.60	0	21,091	0.00%
2021/03/09	37	87.35	30	87.22	86.70	7	21,468	0.03%
2021/03/08	26	89.82	36	90.18	88.60	-10	22,177	-0.05%
2021/03/05	39	89.29	16	90.05	89.70	23	22,681	0.10%
2021/03/04	132	93.53	127	92.13	91.80	5	22,635	0.02%	大買/大賣/
2021/03/03	38	92.42	19	92.56	92.00	19	22,511	0.08%
2021/03/02	23	97.48	17	98.88	95.50	6	22,276	0.03%
2021/02/26	13	96.02	7	96.79	96.50	6	22,274	0.03%
2021/02/25	2	100.00	15	100.21	98.50	-13	22,237	-0.06%
2021/02/24	26	98.77	18.1	99.12	96.60	7.9	22,219	0.04%
2021/02/23	33	97.10	23	97.47	98.40	10	21,957	0.05%
2021/02/22	29.1	97.59	30	97.23	97.10	-0.9	21,922	0.00%
2021/02/19	22	92.25	38	93.26	93.00	-16	21,797	-0.07%
2021/02/18	2	89.70	1.2	90.32	89.90	0.8	21,892	0.00%
2021/02/17	3	90.23	12.5	90.73	89.90	-9.5	22,303	-0.04%
2021/02/05	10	86.82	11	87.25	86.70	-1	22,090	0.00%
2021/02/04	3	86.07	3	86.60	86.60	0	22,357	0.00%
2021/02/03	67	86.86	66	88.19	86.30	1	22,408	0.00%
2021/02/02	31	87.64	32	88.24	86.90	-1	22,289	0.00%
2021/02/01	18	83.15	91	83.82	86.30	-73	21,772	-0.34%
2021/01/29	63	80.23	71	81.68	79.90	-8	21,489	-0.04%
2021/01/28	12	79.42	8	79.21	79.40	4	21,291	0.02%
2021/01/27	21	82.70	15	83.43	82.50	6	21,208	0.03%
2021/01/26	23	83.37	0	0.00	83.00	23	21,177	0.11%
2021/01/25	6	84.20	6	85.13	85.10	0	21,098	0.00%
2021/01/22	5	84.74	1	85.40	85.40	4	21,067	0.02%
2021/01/21	17	85.79	34	86.33	85.80	-17	21,102	-0.08%
2021/01/20	23	86.10	4	85.93	84.30	19	21,175	0.09%
2021/01/19	21	85.60	23	86.35	86.80	-2	21,044	-0.01%
2021/01/18	17	84.50	21	85.27	86.00	-4	21,034	-0.02%
2021/01/15	45	87.53	1	86.41	86.20	44	20,941	0.21%
2021/01/14	20	90.27	20	91.00	89.80	0	20,784	0.00%
2021/01/13	8	87.91	23	88.73	88.70	-15	20,666	-0.07%
2021/01/12	38	88.81	7	87.59	87.70	31	20,534	0.15%
2021/01/11	63	91.61	17	91.69	91.20	46	20,327	0.23%
2021/01/08	18	94.81	47	95.61	96.70	-29	19,981	-0.15%
2021/01/07	6	92.97	22	92.91	92.80	-16	19,808	-0.08%
2021/01/06	15	91.13	24	92.41	91.50	-9	20,333	-0.04%
2021/01/05	26	91.29	28	91.76	90.50	-2	20,428	-0.01%
2021/01/04	21	89.58	49	90.00	90.70	-28	20,516	-0.14%
2020/12/31	32.1	86.48	27	86.63	86.80	5.1	20,634	0.02%
2020/12/30	22	87.27	25	87.70	87.30	-3	21,205	-0.01%
2020/12/29	34	87.19	14	86.92	87.00	20	21,092	0.09%
2020/12/28	27	87.28	63	87.91	89.10	-36	21,056	-0.17%
2020/12/25	11	84.65	2	84.20	84.00	9	20,958	0.04%
2020/12/24	8	84.53	16	85.21	85.30	-8	21,220	-0.04%
2020/12/23	4	81.80	24	81.97	83.00	-20	21,196	-0.09%
2020/12/22	39	82.63	13	84.15	81.20	26	21,100	0.12%
2020/12/21	24	84.35	15	85.27	84.20	9	20,900	0.04%
2020/12/18	8	85.45	5	86.48	84.80	3	20,833	0.01%
2020/12/17	12	86.77	8	87.75	85.70	4	20,928	0.02%
2020/12/16	13	86.40	18	86.31	85.80	-5	20,906	-0.02%
2020/12/15	13	84.76	14	85.05	84.10	-1	20,956	0.00%
2020/12/14	3	84.60	12	85.03	85.30	-9	21,185	-0.04%
2020/12/11	43	84.55	49	84.86	85.30	-6	21,155	-0.03%
2020/12/10	13	88.85	3	89.39	88.30	10	20,817	0.05%
2020/12/09	13	90.50	22	89.29	91.90	-9	20,778	-0.04%
2020/12/08	5	88.54	7	88.15	88.00	-2	20,368	-0.01%
2020/12/07	23	89.24	3	89.10	88.30	20	20,163	0.10%
2020/12/04	47	87.63	58	87.41	87.60	-11	19,684	-0.06%
2020/12/03	42	83.84	60	83.55	83.80	-18	19,057	-0.09%
2020/12/02	32	81.33	67	81.33	81.50	-35	18,803	-0.19%
2020/12/01	57	76.86	108	75.81	76.90	-51	17,987	-0.28%	大賣/
2020/11/30	12	72.48	20	72.69	72.40	-8	17,621	-0.05%
2020/11/27	7	71.51	12.4	72.06	71.30	-5.4	17,549	-0.03%
2020/11/26	10	70.02	21	70.18	70.70	-11	17,401	-0.06%
2020/11/25	15.4	69.95	9	70.51	69.30	6.4	17,496	0.04%
2020/11/24	9.1	71.85	8	71.05	71.00	1.1	17,273	0.01%
2020/11/23	7	71.03	21	71.50	71.60	-14	17,100	-0.08%
2020/11/20	4	68.55	16	68.63	68.80	-12	16,876	-0.07%
2020/11/19	2	67.65	28	67.74	67.80	-26	16,884	-0.15%
2020/11/18	23	66.75	20.1	67.18	67.00	2.9	16,738	0.02%
2020/11/17	21	66.66	85	66.90	67.10	-64	16,602	-0.39%
2020/11/16	14	64.00	50	64.11	64.20	-36	16,250	-0.22%
2020/11/13	11	61.64	10	62.27	62.20	1	16,244	0.01%
2020/11/12	8	61.93	46	61.79	62.00	-38	16,291	-0.23%
2020/11/11	14	59.56	9	59.88	60.00	5	16,016	0.03%
2020/11/10	8	60.54	14	60.42	60.60	-6	15,986	-0.04%
2020/11/09	5	60.28	4	60.68	60.40	1	15,981	0.01%
2020/11/06	1	59.90	6	59.90	59.80	-5	16,189	-0.03%
2020/11/05	0	0.00	2	59.50	59.40	-2	16,279	-0.01%
2020/11/04	10	58.39	9	58.83	59.00	1	16,418	0.01%
2020/11/03	12	58.84	5	58.94	58.80	7	16,611	0.04%
2020/11/02	10	57.70	3	57.80	57.80	7	17,090	0.04%
2020/10/30	16	57.26	6	58.15	57.80	10	17,354	0.06%
2020/10/29	0	0.00	8	58.41	58.20	-8	17,450	-0.05%
2020/10/28	31	58.85	15	59.53	58.30	16	17,486	0.09%
2020/10/27	14	59.56	6	59.95	59.50	8	17,421	0.05%
2020/10/26	9	60.36	5	60.42	60.50	4	17,388	0.02%
2020/10/23	3	61.33	0	0.00	61.40	3	17,414	0.02%
2020/10/22	2	61.10	3	61.67	61.80	-1	17,445	-0.01%
2020/10/21	4	61.90	1	62.20	61.90	3	17,508	0.02%
2020/10/20	0	0.00	3	62.10	62.10	-3	17,661	-0.02%
2020/10/19	0	0.00	17	61.72	61.80	-17	17,705	-0.10%
2020/10/16	13	60.44	24	60.70	60.10	-11	17,779	-0.06%
2020/10/15	19	61.76	7	62.31	61.50	12	17,777	0.07%
2020/10/14	22	62.38	58	62.58	62.30	-36	17,593	-0.20%
2020/10/13	16	59.41	26	60.41	61.40	-10	16,959	-0.06%
2020/10/12	10	60.72	23	60.77	60.50	-13	16,700	-0.08%
2020/10/08	21.1	59.13	9	59.64	59.40	12.1	16,548	0.07%
2020/10/07	11	59.05	73	58.67	59.60	-62	16,572	-0.37%
2020/10/06	2	56.60	12	56.95	56.60	-10	16,497	-0.06%
2020/10/05	17	56.59	7	57.27	56.30	10	16,602	0.06%
2020/09/30	4	57.00	8	57.24	57.50	-4	16,613	-0.02%
2020/09/29	4	56.08	53	56.43	56.90	-49	16,445	-0.30%
2020/09/28	7	55.54	19	54.72	55.10	-12	16,302	-0.07%
2020/09/25	2	52.65	7	52.87	52.50	-5	16,335	-0.03%
2020/09/24	7	52.80	18	53.29	52.90	-11	16,402	-0.07%
2020/09/23	17	53.83	4	53.68	53.30	13	16,387	0.08%
2020/09/22	18	55.36	0	0.00	54.90	18	16,460	0.11%
2020/09/21	5	56.70	4	56.78	56.60	1	16,429	0.01%
2020/09/18	9	56.67	4	57.15	56.30	5	16,524	0.03%
2020/09/17	4	55.90	39.6	56.40	56.80	-35.6	16,514	-0.22%
2020/09/16	0	0.00	18	55.01	55.20	-18	16,235	-0.11%
2020/09/15	15	55.11	16	54.61	54.50	-1	16,257	-0.01%
2020/09/14	2	54.80	18	54.93	54.80	-16	16,423	-0.10%
2020/09/11	0	0.00	7	53.30	53.30	-7	16,317	-0.04%
2020/09/10	17	53.18	14	53.15	53.00	3	16,426	0.02%
2020/09/09	10	53.81	6	53.98	54.20	4	16,440	0.02%
2020/09/08	6	54.18	9	54.52	54.80	-3	16,605	-0.02%
2020/09/07	5	54.10	16	54.63	54.30	-11	16,587	-0.07%
2020/09/04	24	51.83	6	52.38	52.80	18	16,544	0.11%
2020/09/03	23	53.25	67	53.21	53.20	-44	16,641	-0.26%
2020/09/02	30	51.29	1	50.90	51.10	29	16,572	0.17%
2020/09/01	12	51.66	15	51.87	52.30	-3	16,880	-0.02%
2020/08/31	25	52.73	4	53.73	51.90	21	17,363	0.12%
2020/08/28	2	53.90	16	53.99	53.90	-14	17,704	-0.08%
2020/08/27	4	53.65	15	54.24	54.00	-11	17,922	-0.06%
2020/08/26	14	53.14	6	53.50	53.40	8	17,981	0.04%
2020/08/25	12	52.47	21	52.65	53.00	-9	17,901	-0.05%
2020/08/24	0	0.00	9	50.61	51.00	-9	17,951	-0.05%
2020/08/21	10	49.55	23	49.88	49.85	-13	18,240	-0.07%
2020/08/20	26	50.08	7	49.44	49.20	19	18,129	0.10%
2020/08/19	88	52.43	47	52.24	51.80	41	17,858	0.23%
2020/08/18	15	55.57	21	55.50	55.10	-6	17,340	-0.03%
2020/08/17	19.3	54.56	4	54.65	54.40	15.3	17,246	0.09%
2020/08/14	0.1	55.30	3	54.87	55.10	-2.9	17,223	-0.02%
2020/08/13	6	55.45	10	55.55	55.40	-4	17,202	-0.02%
2020/08/12	23	54.26	23	54.85	55.10	0	17,282	0.00%
2020/08/11	22	55.50	40	55.61	55.70	-18	17,177	-0.10%
2020/08/10	18	54.28	15	54.41	54.40	3	17,148	0.02%
2020/08/07	58	55.19	26	54.96	55.00	32	17,295	0.19%
2020/08/06	69	56.72	23	56.45	56.40	46	17,063	0.27%
2020/08/05	68	58.15	21	58.17	58.00	47	16,667	0.28%
2020/08/04	22	58.86	3	58.87	58.70	19	16,474	0.12%
2020/08/03	20	59.52	1	59.30	59.30	19	16,402	0.12%
2020/07/31	5	60.74	3	60.77	60.60	2	16,480	0.01%
2020/07/30	7	60.14	11	60.05	60.20	-4	16,520	-0.02%
2020/07/29	18.2	58.91	3	59.03	58.90	15.2	16,481	0.09%
2020/07/28	0	0.00	2	59.60	59.50	-2	16,514	-0.01%
2020/07/27	8	60.01	7	59.94	59.60	1	16,716	0.01%
2020/07/24	13	61.47	3	60.83	60.40	10	16,853	0.06%
2020/07/23	5	61.92	8	61.95	62.00	-3	16,968	-0.02%
2020/07/22	11	62.15	4	62.02	61.70	7	17,022	0.04%
2020/07/21	5	61.10	7	61.04	61.20	-2	16,870	-0.01%
2020/07/20	5	60.60	10	60.78	60.80	-5	16,851	-0.03%
2020/07/17	0	0.00	4	60.60	60.20	-4	17,012	-0.02%
2020/07/16	7	60.49	11	60.72	60.30	-4	17,295	-0.02%
2020/07/15	38	60.68	0	0.00	60.10	38	17,225	0.22%
2020/07/14	26	62.00	19	62.31	61.50	7	17,222	0.04%
2020/07/13	26	62.52	47.1	62.38	62.70	-21.1	16,903	-0.12%
2020/07/10	10	60.20	10	60.19	59.60	0	16,663	0.00%
2020/07/09	8	60.90	17	60.81	61.00	-9	16,657	-0.05%
2020/07/08	9	60.49	1	60.30	60.20	8	16,765	0.05%
2020/07/07	4	60.08	17	60.59	60.80	-13	16,817	-0.08%
2020/07/06	11	60.01	7	60.07	60.20	4	16,885	0.02%
2020/07/03	17	59.99	1	60.10	59.80	16	17,143	0.09%
2020/07/02	1	60.50	2	60.45	60.50	-1	17,551	-0.01%
2020/07/01	5	61.16	4	61.33	61.00	1	17,699	0.01%
2020/06/30	1.1	60.64	3	60.83	61.00	-1.9	17,652	-0.01%
2020/06/29	2	59.25	3	60.23	59.50	-1	17,948	-0.01%
2020/06/24	3	60.23	1	60.50	60.80	2	17,985	0.01%
2020/06/23	1	60.20	3	60.10	60.00	-2	18,192	-0.01%
2020/06/22	2	60.05	12	60.03	59.90	-10	18,532	-0.05%
2020/06/19	19	60.09	23	59.89	59.80	-4	18,742	-0.02%
2020/06/18	15	60.19	5	60.20	60.40	10	18,709	0.05%
2020/06/17	14	60.89	8	60.65	60.60	6	18,849	0.03%
2020/06/16	10	61.40	5	61.10	61.50	5	19,172	0.03%
2020/06/15	14	60.43	0	0.00	60.00	14	19,427	0.07%
2020/06/12	2	60.50	7	60.60	61.20	-5	19,493	-0.03%
2020/06/11	13	62.82	22	62.71	61.80	-9	19,631	-0.05%
2020/06/10	3	63.90	14	63.97	64.00	-11	19,580	-0.06%
2020/06/09	16	63.58	5	63.72	63.40	11	19,695	0.06%
2020/06/08	17	63.66	11	63.87	63.80	6	19,846	0.03%
2020/06/05	11	63.69	36	63.81	64.20	-25	19,428	-0.13%
2020/06/04	16	62.49	40	62.58	62.20	-24	18,970	-0.13%
2020/06/03	3	60.47	19	60.89	61.20	-16	18,536	-0.09%
2020/06/02	13	60.15	5	60.60	60.10	8	18,384	0.04%
2020/06/01	10	60.70	20	60.90	60.90	-10	18,384	-0.05%
2020/05/29	18	60.09	2	59.90	59.80	16	18,412	0.09%
2020/05/28	32	61.91	25	62.07	60.90	7	18,336	0.04%
2020/05/27	20	60.96	7	60.87	60.70	13	18,213	0.07%
2020/05/26	5	60.10	16	60.63	60.70	-11	18,430	-0.06%
2020/05/25	7	58.39	12	59.24	59.70	-5	18,475	-0.03%
2020/05/22	13	59.76	4	59.80	59.40	9	18,595	0.05%
2020/05/21	3	60.53	33	60.89	60.80	-30	18,609	-0.16%
2020/05/20	17	60.04	18	60.37	59.90	-1	18,581	-0.01%
2020/05/19	34	59.09	38	59.21	59.20	-4	18,672	-0.02%
2020/05/18	31	59.05	3	58.63	58.50	28	18,652	0.15%
2020/05/15	28	59.86	23	60.46	60.10	5	18,773	0.03%
2020/05/14	55	61.20	1	61.20	60.00	54	18,736	0.29%
2020/05/13	12	62.88	0	0.00	62.90	12	18,450	0.07%
2020/05/12	12	63.58	4	63.55	63.60	8	18,589	0.04%
2020/05/11	7	65.06	14	64.86	64.70	-7	18,536	-0.04%
2020/05/08	20	64.37	1	65.00	63.80	19	18,492	0.10%
2020/05/07	15	64.18	10	64.17	64.40	5	18,441	0.03%
2020/05/06	6	63.85	8	63.95	63.30	-2	18,319	-0.01%
2020/05/05	12	63.04	9	63.26	63.00	3	18,303	0.02%
2020/05/04	26	62.73	13	63.23	62.80	13	18,661	0.07%
2020/04/30	21	65.13	25	64.98	65.00	-4	18,567	-0.02%
2020/04/29	35	63.86	36	63.99	64.20	-1	18,365	-0.01%
2020/04/28	27	62.40	72	62.77	63.20	-45	18,233	-0.25%
2020/04/27	0	0.00	67	60.49	61.60	-67	18,118	-0.37%
2020/04/24	14	59.17	4	59.50	59.10	10	18,035	0.06%
2020/04/23	24	59.60	8	60.01	59.40	16	17,998	0.09%
2020/04/22	41	58.53	46	58.63	59.90	-5	17,919	-0.03%
2020/04/21	55	59.15	3	58.80	58.00	52	17,733	0.29%
2020/04/20	9	60.94	0	0.00	60.80	9	17,473	0.05%
2020/04/17	32	62.11	18	62.06	61.10	14	17,652	0.08%
2020/04/16	8	61.60	4	61.48	61.60	4	17,438	0.02%
2020/04/15	62	61.27	94	61.28	61.30	-32	17,361	-0.18%
2020/04/14	77	60.95	75	60.73	60.70	2	17,341	0.01%
2020/04/13	78	60.34	17	60.35	59.80	61	17,368	0.35%
2020/04/10	31	61.95	24	62.33	62.00	7	17,119	0.04%
2020/04/09	81	63.56	53	64.00	62.60	28	17,198	0.16%
2020/04/08	41	62.06	30	63.20	63.40	11	17,481	0.06%
2020/04/07	26	60.53	50	60.89	62.00	-24	17,099	-0.14%
2020/04/06	25	55.35	24	55.96	56.40	1	16,665	0.01%
2020/04/01	13	53.05	21	53.54	53.90	-8	16,459	-0.05%
2020/03/31	52	53.51	24	53.70	53.70	28	16,285	0.17%
2020/03/30	15	53.38	10	53.98	53.90	5	15,892	0.03%
2020/03/27	37	56.56	26	55.67	55.00	11	15,737	0.07%
2020/03/26	17	52.40	33	53.09	54.00	-16	15,448	-0.10%
2020/03/25	24	52.13	37	52.65	52.60	-13	15,288	-0.09%
2020/03/24	14	48.17	71	47.34	48.30	-57	15,366	-0.37%
2020/03/23	34	44.72	2	44.85	44.20	32	15,378	0.21%
2020/03/20	75	48.40	77	48.39	48.65	-2	15,594	-0.01%
2020/03/19	47	45.47	3	47.25	45.20	44	15,699	0.28%
2020/03/18	37	52.98	2	51.25	50.20	35	15,940	0.22%
2020/03/17	20	54.98	2	55.65	54.10	18	15,935	0.11%
2020/03/16	26	60.14	2	59.55	59.20	24	15,889	0.15%
2020/03/13	23	60.36	56	60.18	62.90	-33	15,789	-0.21%
2020/03/12	40	67.17	15	66.48	66.00	25	15,712	0.16%
2020/03/11	11	73.67	2	73.85	72.60	9	15,616	0.06%
2020/03/10	9	73.73	15	74.67	74.90	-6	16,247	-0.04%
2020/03/09	15	75.91	2	74.80	74.80	13	16,399	0.08%
2020/03/06	34	78.57	24	78.65	78.50	10	16,572	0.06%
2020/03/05	9	79.59	20	80.07	80.10	-11	16,512	-0.07%
2020/03/04	1	77.10	7	78.30	78.60	-6	16,441	-0.04%
2020/03/03	12	78.00	15	78.61	77.80	-3	16,394	-0.02%
2020/03/02	11	76.06	8	77.56	76.30	3	16,307	0.02%
2020/02/27	34	79.28	9	78.52	77.30	25	16,166	0.15%
2020/02/26	12	81.71	4	81.75	81.40	8	15,899	0.05%
2020/02/25	19	83.22	0	0.00	83.30	19	15,824	0.12%
2020/02/24	5	84.60	8	85.14	84.50	-3	15,791	-0.02%
2020/02/21	0	0.00	14	84.19	84.40	-14	15,767	-0.09%
2020/02/20	19	83.90	1	85.80	83.60	18	15,878	0.11%
2020/02/19	5	84.22	7	84.77	84.80	-2	15,889	-0.01%
2020/02/18	48	84.76	3	84.33	83.80	45	15,912	0.28%
2020/02/17	3	88.10	8	88.18	88.00	-5	15,974	-0.03%
2020/02/14	4	86.20	0	0.00	86.80	4	15,958	0.03%
2020/02/13	6	86.47	21	86.21	86.50	-15	15,905	-0.09%
2020/02/12	9	84.70	0	0.00	84.70	9	15,692	0.06%
2020/02/11	3	83.93	5	84.12	85.10	-2	15,604	-0.01%
2020/02/10	4	82.60	1	83.50	83.50	3	15,557	0.02%
2020/02/07	7	84.24	2	85.00	84.30	5	15,720	0.03%
2020/02/06	27	85.03	37.3	85.09	85.10	-10.3	16,029	-0.06%
2020/02/05	73	83.78	49	83.62	84.40	24	16,011	0.15%
2020/02/04	11	79.04	6	79.68	79.90	5	15,700	0.03%
2020/02/03	20	78.26	69	77.28	79.40	-49	15,804	-0.31%
2020/01/31	21	78.89	19	79.30	78.10	2	15,856	0.01%
2020/01/30	33	79.85	19	80.55	77.80	14	15,773	0.09%
2020/01/20	10	85.09	32	85.09	85.20	-22	15,557	-0.14%
2020/01/17	8	83.23	4	83.40	83.60	4	15,652	0.03%
2020/01/16	24	83.24	13	83.86	83.40	11	15,683	0.07%
2020/01/15	12	84.58	4	85.80	83.80	8	15,707	0.05%
2020/01/14	34	85.16	0	0.00	85.30	34	15,890	0.21%
2020/01/13	36	85.88	32	86.11	85.50	4	15,918	0.03%
2020/01/10	14	83.49	21	84.39	84.30	-7	15,943	-0.04%
2020/01/09	10	83.90	15	84.39	83.40	-5	15,933	-0.03%
2020/01/08	26	83.02	44	83.65	82.60	-18	15,985	-0.11%
2020/01/07	53	80.95	33	81.26	81.10	20	15,937	0.13%
2020/01/06	10	83.64	2	83.70	83.70	8	16,165	0.05%
2020/01/03	23	84.41	17	84.90	84.80	6	16,883	0.04%
2020/01/02	49	86.42	60.2	86.76	86.00	-11.2	16,981	-0.07%
2019/12/31	19	83.38	6	83.65	83.40	13	16,518	0.08%
2019/12/30	12	84.43	21	84.99	84.50	-9	16,674	-0.05%
2019/12/27	7	84.16	30	84.42	83.60	-23	16,779	-0.14%
2019/12/26	2	83.85	1	84.40	83.70	1	16,857	0.01%
2019/12/25	1	83.60	2	84.00	84.10	-1	17,027	-0.01%
2019/12/24	4	82.78	17	83.24	83.50	-13	17,325	-0.08%
2019/12/23	18	82.83	1	83.30	82.60	17	17,442	0.10%
2019/12/20	43	83.78	1	83.90	83.50	42	17,427	0.24%
2019/12/19	8	84.94	26.2	85.17	85.50	-18.2	17,330	-0.11%
2019/12/18	23	84.10	12	83.96	84.00	11	17,121	0.06%
2019/12/17	18	84.89	56	85.06	85.30	-38	16,935	-0.22%
2019/12/16	18	82.50	52	82.81	82.80	-34	16,537	-0.21%
2019/12/13	39	79.58	42	79.87	79.60	-3	16,307	-0.02%
2019/12/12	17	76.84	43	77.00	77.30	-26	16,202	-0.16%
2019/12/11	26	75.98	25	76.34	75.60	1	16,149	0.01%
2019/12/10	30	75.34	11	75.85	75.10	19	15,982	0.12%
2019/12/09	28	76.27	30	76.61	76.00	-2	15,918	-0.01%
2019/12/06	23	76.76	4	76.63	75.30	19	15,863	0.12%
2019/12/05	16	77.28	73	75.86	77.20	-57	15,614	-0.37%
2019/12/04	25	72.54	23	73.03	72.60	2	15,170	0.01%
2019/12/03	0	0.00	45	73.11	73.30	-45	15,695	-0.29%
2019/12/02	10	71.00	2	71.60	71.60	8	15,683	0.05%
2019/11/29	18	71.01	10	71.37	71.20	8	15,714	0.05%
2019/11/28	1	71.40	8	71.89	71.70	-7	15,743	-0.04%
2019/11/27	8	70.74	12	71.46	71.10	-4	16,042	-0.02%
2019/11/26	4	71.10	15	71.57	70.80	-11	16,240	-0.07%
2019/11/25	3	70.87	4	70.85	70.80	-1	16,229	-0.01%
2019/11/22	8	70.19	24	70.30	70.10	-16	16,398	-0.10%
2019/11/21	34	69.03	7	69.31	69.30	27	16,432	0.16%
2019/11/20	9	70.56	4	71.00	71.00	5	16,400	0.03%
2019/11/19	21	71.48	1	72.10	71.20	20	16,383	0.12%
2019/11/18	5	71.06	12	71.17	71.10	-7	16,350	-0.04%
2019/11/15	3	68.67	23	68.71	69.00	-20	16,425	-0.12%
2019/11/14	38	68.00	10	67.20	67.20	28	16,375	0.17%
2019/11/13	19	70.52	4	70.30	69.90	15	16,213	0.09%
2019/11/12	0	0.00	2	71.95	72.00	-2	16,380	-0.01%
2019/11/11	4	71.33	3	71.40	71.20	1	16,841	0.01%
2019/11/08	0	0.00	7	72.59	72.40	-7	16,960	-0.04%
2019/11/07	3	72.33	6	72.38	72.40	-3	17,237	-0.02%
2019/11/06	11	73.05	18	73.40	72.50	-7	17,622	-0.04%
2019/11/05	4	72.33	93	72.08	73.00	-89	17,609	-0.51%
2019/11/04	21	69.97	13	70.08	69.80	8	17,614	0.05%
2019/11/01	7	69.49	11	70.27	70.60	-4	17,772	-0.02%
2019/10/31	32	70.17	25	70.16	70.00	7	18,113	0.04%
2019/10/30	19	71.09	6	70.87	71.10	13	18,232	0.07%
2019/10/29	7	72.27	11	72.35	72.30	-4	18,513	-0.02%
2019/10/28	4	71.98	11	72.08	71.90	-7	18,880	-0.04%
2019/10/25	43	72.14	39	72.60	71.70	4	19,226	0.02%
2019/10/24	12	71.15	7	71.33	71.30	5	19,474	0.03%
2019/10/23	10	70.62	1	71.40	70.60	9	20,013	0.04%
2019/10/22	48	71.27	10	71.43	70.90	38	20,315	0.19%
2019/10/21	28	71.34	18	71.79	71.60	10	20,699	0.05%
2019/10/18	16	71.81	58	72.15	72.30	-42	21,155	-0.20%
2019/10/17	25	69.88	20	70.37	70.40	5	21,006	0.02%
2019/10/16	39	70.35	33	70.64	70.00	6	21,169	0.03%
2019/10/15	32	70.22	2	71.05	69.60	30	21,329	0.14%
2019/10/14	33	72.36	15	72.95	71.70	18	21,521	0.08%
2019/10/09	67	73.89	7	73.23	71.40	60	21,722	0.28%
2019/10/08	42	78.90	4	78.98	78.60	38	22,011	0.17%
2019/10/07	7	81.34	28	81.20	81.70	-21	22,204	-0.09%
2019/10/04	18	79.41	45	79.37	79.20	-27	22,600	-0.12%
2019/10/03	23	80.03	17	79.80	79.90	6	22,655	0.03%
2019/10/02	24	81.89	12	82.73	82.00	12	22,675	0.05%
2019/10/01	6	82.13	52	82.22	83.10	-46	22,863	-0.20%
2019/09/27	42	81.15	16	81.17	80.50	26	23,213	0.11%
2019/09/26	17	82.81	14	83.49	84.30	3	23,309	0.01%
2019/09/25	7	83.84	4	84.63	85.00	3	23,355	0.01%
2019/09/24	13	85.24	11	85.41	85.40	2	23,564	0.01%
2019/09/23	9	84.07	17	84.48	85.00	-8	23,513	-0.03%
2019/09/20	0	0.00	5	82.28	82.90	-5	23,470	-0.02%
2019/09/19	3	81.10	4	81.15	81.40	-1	23,507	0.00%
2019/09/18	13	82.38	17.5	82.48	82.10	-4.5	23,652	-0.02%
2019/09/17	37	82.38	66	81.62	82.00	-29	23,426	-0.12%
2019/09/16	10	78.23	27	78.47	78.10	-17	23,070	-0.07%
2019/09/12	1	77.60	3	77.77	77.80	-2	22,934	-0.01%
2019/09/11	1	76.80	5	77.00	76.90	-4	23,092	-0.02%
2019/09/10	1	76.40	7	76.60	76.50	-6	23,073	-0.03%
2019/09/09	9	76.64	11	76.96	76.50	-2	22,963	-0.01%
2019/09/06	11	76.92	15	76.98	77.10	-4	22,935	-0.02%
2019/09/05	21	76.54	88	75.46	76.90	-67	22,727	-0.29%
2019/09/04	15	72.98	19	73.25	73.00	-4	22,048	-0.02%
2019/09/03	8	71.49	3	71.70	71.20	5	21,843	0.02%
2019/09/02	7	71.80	18	71.48	71.80	-11	21,945	-0.05%
2019/08/30	22	70.48	16	70.91	70.40	6	22,042	0.03%
2019/08/29	87	71.61	80	71.06	70.90	7	21,791	0.03%
2019/08/28	4	72.70	4	72.98	73.50	0	21,629	0.00%
2019/08/27	2	72.35	1	72.50	72.40	1	21,576	0.00%
2019/08/26	3	70.83	7	70.67	71.10	-4	21,613	-0.02%
2019/08/23	3	71.13	9	71.24	71.50	-6	21,653	-0.03%
2019/08/22	2	70.50	4	70.35	70.30	-2	21,891	-0.01%
2019/08/21	3	70.17	3	70.10	70.20	0	21,999	0.00%
2019/08/20	12	69.64	3	70.00	69.60	9	21,910	0.04%
2019/08/19	2	71.30	4	71.38	71.50	-2	21,701	-0.01%
2019/08/16	4	71.25	4	71.95	71.30	0	21,706	0.00%
2019/08/15	27	71.33	25	71.96	71.40	2	21,528	0.01%
2019/08/14	29	71.09	85.1	71.62	72.50	-56.1	21,327	-0.26%
2019/08/13	10	68.27	7	68.81	68.80	3	20,914	0.01%
2019/08/12	5	67.84	60	69.22	69.30	-55	20,823	-0.26%
2019/08/08	47	68.61	19	68.29	68.10	28	20,648	0.14%
2019/08/07	19	69.93	28	70.76	69.80	-9	20,380	-0.04%
2019/08/06	49	68.69	15	69.13	69.20	34	20,360	0.17%
2019/08/05	54	71.26	11	71.56	70.90	43	20,128	0.21%
2019/08/02	52	72.46	38	72.25	72.30	14	19,947	0.07%
2019/08/01	29	72.79	27	73.69	74.10	2	19,603	0.01%
2019/07/31	70	73.80	54	73.91	74.00	16	19,326	0.08%
2019/07/30	21	74.47	13	74.94	75.80	8	18,943	0.04%
2019/07/29	50	75.58	45.1	74.86	74.80	4.9	18,672	0.03%
2019/07/26	75	75.78	57	76.40	77.00	18	18,418	0.10%
2019/07/25	60	74.69	100	74.43	76.50	-40	18,036	-0.22%
2019/07/24	11	70.91	9	71.32	71.80	2	17,555	0.01%
2019/07/23	34	72.27	50	72.12	72.30	-16	17,288	-0.09%
2019/07/22	15	69.51	49	69.66	69.80	-34	16,822	-0.20%
2019/07/19	3	67.33	8	67.75	67.70	-5	16,681	-0.03%
2019/07/18	11	67.48	20	67.33	66.70	-9	16,766	-0.05%
2019/07/17	30	67.70	11	67.66	67.70	19	16,761	0.11%
2019/07/16	26	68.95	19	68.36	67.90	7	16,403	0.04%
2019/07/15	30	69.11	39	68.80	69.90	-9	16,011	-0.06%
2019/07/12	64	66.94	120	67.68	66.70	-56	15,539	-0.36%	大賣/
2019/07/11	1	64.80	45	65.34	65.40	-44	14,914	-0.30%
2019/07/10	11	63.94	22	63.97	64.40	-11	14,508	-0.08%
2019/07/09	5	61.84	7	62.50	62.80	-2	14,063	-0.01%
2019/07/08	6	60.75	16	61.55	61.00	-10	13,989	-0.07%
2019/07/05	20	60.97	35	60.82	62.00	-15	13,864	-0.11%
2019/07/04	21	59.08	8	59.33	59.20	13	13,603	0.10%
2019/07/03	55	65.46	26	65.54	65.20	29	13,120	0.22%
2019/07/02	4	66.30	0.1	66.30	66.30	3.9	12,926	0.03%
2019/07/01	20	66.03	4	65.90	66.00	16	12,763	0.13%
2019/06/28	4	64.18	5	64.46	64.50	-1	12,675	-0.01%
2019/06/27	22	64.00	4	64.05	64.10	18	12,671	0.14%
2019/06/26	3	63.63	3	63.50	63.70	0	12,576	0.00%
2019/06/25	4	64.28	16	64.02	63.30	-12	12,511	-0.10%
2019/06/24	5	63.08	6	63.20	63.10	-1	12,335	-0.01%
2019/06/21	0	0.00	1	63.00	63.00	-1	12,376	-0.01%
2019/06/20	1	62.30	6	62.58	62.30	-5	12,425	-0.04%
2019/06/19	7	62.20	14	61.91	62.10	-7	12,690	-0.06%
2019/06/18	3	60.93	0	0.00	60.90	3	12,913	0.02%
2019/06/17	2	61.15	0	0.00	60.90	2	13,002	0.02%
2019/06/14	2	60.90	13	61.03	60.80	-11	13,029	-0.08%
2019/06/13	0	0.00	6	60.65	60.90	-6	13,208	-0.05%
2019/06/12	0	0.00	7	60.09	60.70	-7	13,381	-0.05%
2019/06/11	4	59.68	13	59.78	59.40	-9	13,387	-0.07%
2019/06/10	27	59.48	3	59.40	59.30	24	13,385	0.18%
2019/06/06	29	59.29	11	59.03	59.20	18	13,309	0.14%
2019/06/05	17	60.74	2	62.00	60.50	15	13,197	0.11%
2019/06/04	12	60.96	9	61.10	60.90	3	13,239	0.02%
2019/06/03	19	61.60	18	61.61	61.90	1	13,345	0.01%
2019/05/31	19	61.08	11	61.25	61.60	8	13,594	0.06%
2019/05/30	3	59.33	25	59.03	60.00	-22	13,647	-0.16%
2019/05/29	43	58.27	20	58.15	58.00	23	14,301	0.16%
2019/05/28	1	60.60	0	0.00	60.90	1	14,202	0.01%
2019/05/27	3	61.03	1	60.70	60.50	2	14,243	0.01%
2019/05/24	2	59.95	1	60.10	59.80	1	14,355	0.01%
2019/05/23	0	0.00	2	60.05	60.20	-2	14,524	-0.01%
2019/05/22	5	61.04	0	0.00	60.80	5	14,473	0.03%
2019/05/21	2	61.05	2	61.35	61.50	0	14,511	0.00%
2019/05/20	1	60.80	1	61.20	60.90	0	14,456	0.00%
2019/05/17	3	60.73	2	60.85	60.60	1	14,483	0.01%
2019/05/16	1	61.40	0	0.00	61.00	1	14,663	0.01%
2019/05/15	2	62.15	1	61.90	62.00	1	14,857	0.01%
2019/05/14	6	60.73	9	61.17	61.50	-3	14,930	-0.02%
2019/05/13	13	62.00	6	62.47	61.10	7	14,868	0.05%
2019/05/10	4	63.85	2	64.55	63.80	2	14,877	0.01%
2019/05/09	5	64.78	1	65.20	64.20	4	14,873	0.03%
2019/05/08	44	65.78	42	65.34	65.90	2	14,917	0.01%
2019/05/07	0	0.00	3	66.03	66.20	-3	15,090	-0.02%
2019/05/06	7	65.07	10	65.20	65.00	-3	15,350	-0.02%
2019/05/03	5	66.00	19	66.22	66.70	-14	15,458	-0.09%
2019/05/02	5	65.84	3	65.90	65.70	2	15,502	0.01%
2019/04/30	15	65.00	11	64.65	65.40	4	15,440	0.03%
2019/04/29	6	64.95	3	65.27	64.70	3	15,403	0.02%
2019/04/26	4	65.38	48	65.96	66.00	-44	15,443	-0.28%
2019/04/25	37	66.05	59	66.39	65.50	-22	15,607	-0.14%
2019/04/24	2	65.30	12	65.00	65.40	-10	15,701	-0.06%
2019/04/23	15	64.52	20	64.81	64.90	-5	15,609	-0.03%
2019/04/22	12	64.08	1	64.20	63.80	11	15,427	0.07%
2019/04/19	3	63.80	1	63.70	63.70	2	15,609	0.01%
2019/04/18	0	0.00	4	62.90	63.10	-4	15,726	-0.03%
2019/04/17	14	62.73	48	63.36	63.90	-34	15,680	-0.22%
2019/04/16	2	62.60	4	62.50	62.70	-2	15,271	-0.01%
2019/04/15	1	60.80	5	61.54	61.70	-4	15,292	-0.03%
2019/04/12	26	60.74	6	61.33	60.50	20	15,430	0.13%
2019/04/11	12	61.97	12	61.97	61.60	0	15,579	0.00%
2019/04/10	1	62.30	3	62.37	62.50	-2	15,541	-0.01%
2019/04/09	12	62.73	0	0.00	62.60	12	15,544	0.08%
2019/04/08	21	62.42	13	62.94	63.00	8	15,589	0.05%
2019/04/03	9	62.06	4	62.18	62.30	5	15,573	0.03%
2019/04/02	2	61.70	17	62.00	61.70	-15	15,576	-0.10%
2019/04/01	2	61.85	7	61.30	61.00	-5	15,479	-0.03%
2019/03/29	4	61.08	0	0.00	61.40	4	15,297	0.03%
2019/03/28	9	60.59	1	60.60	60.80	8	15,362	0.05%
2019/03/27	1	60.80	1	61.20	61.10	0	15,426	0.00%
2019/03/26	8	61.21	2	61.60	61.00	6	15,503	0.04%
2019/03/25	6	61.23	3	61.33	61.10	3	15,537	0.02%
2019/03/22	29	63.52	23	64.14	63.10	6	15,375	0.04%
2019/03/21	12	62.56	36	62.69	62.80	-24	15,116	-0.16%
2019/03/20	13	59.99	4	59.95	60.60	9	14,789	0.06%
2019/03/19	15	59.79	4	59.85	59.70	11	14,829	0.07%
2019/03/18	29	59.56	9	59.51	59.50	20	14,908	0.13%
2019/03/15	35	60.60	3	60.50	60.10	32	15,087	0.21%
2019/03/14	1	60.10	5	60.26	60.30	-4	14,991	-0.03%
2019/03/13	15	60.40	1	60.50	60.10	14	15,174	0.09%
2019/03/12	1	61.00	5	61.24	60.80	-4	15,594	-0.03%
2019/03/11	3	60.57	13	60.67	60.40	-10	15,731	-0.06%
2019/03/08	5	60.32	5	60.30	60.50	0	16,027	0.00%
2019/03/07	27	60.41	1	60.10	60.00	26	16,221	0.16%
2019/03/06	46	61.49	4	61.70	61.40	42	16,501	0.25%
2019/03/05	17	63.48	11	63.49	63.10	6	16,394	0.04%
2019/03/04	44	64.96	26	64.95	64.80	18	16,369	0.11%
2019/02/27	17	62.68	15	62.83	62.20	2	15,802	0.01%
2019/02/26	1	62.10	1	62.40	62.00	0	15,710	0.00%
2019/02/25	2	61.80	6	61.95	61.60	-4	15,707	-0.03%
2019/02/22	12	61.40	14	61.78	60.90	-2	15,771	-0.01%
2019/02/21	0	0.00	5	60.74	60.80	-5	15,743	-0.03%
2019/02/19	1	60.30	2.1	60.31	60.50	-1.1	16,166	-0.01%
2019/02/18	4	60.20	3	60.20	60.20	1	16,231	0.01%
2019/02/15	3	60.37	0	0.00	60.00	3	16,456	0.02%
2019/02/14	17	62.09	22	61.89	62.10	-5	16,908	-0.03%
2019/02/13	24	59.49	2	60.20	60.50	22	16,720	0.13%
2019/02/12	7	59.73	9	59.73	60.00	-2	16,634	-0.01%
2019/02/11	4	59.50	0	0.00	59.00	4	16,723	0.02%
2019/01/30	6	59.67	9	59.87	60.10	-3	16,698	-0.02%
2019/01/29	2	58.60	0	0.00	58.80	2	16,892	0.01%
2019/01/28	4	61.43	5	61.20	60.80	-1	16,946	-0.01%
2019/01/25	19	59.90	28	60.31	60.00	-9	17,441	-0.05%
2019/01/24	10	58.66	16	58.86	59.60	-6	17,578	-0.03%
2019/01/23	0	0.00	3	56.83	57.00	-3	17,784	-0.02%
2019/01/21	0	0.00	1	57.10	57.20	-1	18,153	-0.01%
2019/01/18	12	55.98	26	56.14	56.40	-14	18,315	-0.08%
2019/01/17	10	55.29	7	56.36	55.10	3	18,690	0.02%
2019/01/16	12	56.09	36	56.01	56.40	-24	18,690	-0.13%
2019/01/15	7	52.86	2	53.50	53.60	5	18,317	0.03%
2019/01/14	7	52.40	0	0.00	52.00	7	18,313	0.04%
2019/01/11	14	53.29	8	53.70	53.50	6	18,682	0.03%
2019/01/10	1	53.40	24	53.74	53.80	-23	18,912	-0.12%
2019/01/09	8	52.60	45	52.62	52.50	-37	19,145	-0.19%
2019/01/08	10	51.73	0	0.00	51.70	10	19,658	0.05%
2019/01/07	10	52.40	3	52.10	51.80	7	20,232	0.03%
2019/01/04	16	50.46	11	51.39	51.60	5	20,387	0.02%
2019/01/03	62	52.17	6	52.95	51.50	56	20,481	0.27%
2019/01/02	25	54.87	26	55.63	55.00	-1	20,280	0.00%
2018/12/28	13	54.98	16	55.36	55.00	-3	20,283	-0.01%
2018/12/27	4	55.73	4	55.83	55.80	0	20,546	0.00%
2018/12/26	7	55.79	1	54.70	54.10	6	20,886	0.03%
2018/12/25	12	55.53	5	54.50	57.00	7	20,699	0.03%
2018/12/24	0	0.00	15	55.07	56.00	-15	20,630	-0.07%
2018/12/22	0	0.00	2	53.65	53.50	-2	20,579	-0.01%
2018/12/21	0	0.00	3	52.70	53.90	-3	20,769	-0.01%
2018/12/20	0	0.00	8	53.40	53.20	-8	20,727	-0.04%
2018/12/19	10	53.41	13	53.10	53.70	-3	20,739	-0.01%
2018/12/18	15	53.11	16	53.74	54.50	-1	20,886	0.00%
2018/12/17	0	0.00	14	53.43	53.50	-14	21,045	-0.07%
2018/12/14	12	52.94	6	53.27	53.50	6	21,101	0.03%
2018/12/13	17	54.03	17	54.29	54.30	0	21,248	0.00%
2018/12/12	3	53.23	3	53.60	53.70	0	21,266	0.00%
2018/12/11	0	0.00	13	53.08	52.90	-13	21,435	-0.06%
2018/12/10	59	52.62	38	51.98	52.10	21	21,444	0.10%
2018/12/07	2	55.65	6	55.83	55.70	-4	21,240	-0.02%
2018/12/06	14	55.04	43	56.49	55.00	-29	21,318	-0.14%
2018/12/05	48	56.60	15	57.17	56.90	33	21,196	0.16%
2018/12/04	3	62.23	7	62.56	62.00	-4	20,978	-0.02%
2018/12/03	16	63.32	6	63.53	62.80	10	21,411	0.05%
2018/11/30	10	61.01	5	61.32	61.00	5	21,352	0.02%
2018/11/29	20	60.95	10	61.49	60.30	10	21,074	0.05%
2018/11/28	7	58.93	5	58.36	58.60	2	20,549	0.01%
2018/11/27	3	58.07	6	56.55	58.00	-3	20,421	-0.01%
2018/11/26	1	57.80	4	57.23	57.30	-3	20,280	-0.01%
2018/11/23	6	57.43	3	57.00	56.10	3	20,060	0.01%
2018/11/22	2	58.15	11	58.28	58.00	-9	19,999	-0.05%
2018/11/21	15	57.04	7	57.04	57.80	8	19,955	0.04%
2018/11/20	1	56.50	4	57.10	57.50	-3	19,930	-0.02%
2018/11/19	3	56.03	9	56.64	57.50	-6	19,764	-0.03%
2018/11/16	6	55.65	1	56.00	54.60	5	19,540	0.03%
2018/11/15	8	55.89	2	56.15	55.90	6	19,505	0.03%
2018/11/14	4	56.50	13	56.85	56.50	-9	19,728	-0.05%
2018/11/13	8	55.99	19	55.68	56.20	-11	19,607	-0.06%
2018/11/12	4	53.80	5	53.18	53.80	-1	19,062	-0.01%
2018/11/09	2	54.10	2	54.30	54.20	0	19,229	0.00%
2018/11/08	11	54.75	2	55.85	53.80	9	19,260	0.05%
2018/11/07	6	54.43	9	53.93	55.20	-3	19,218	-0.02%
2018/11/06	8	53.44	2	53.65	52.20	6	19,372	0.03%
2018/11/05	6	55.67	3	55.93	55.70	3	19,130	0.02%
2018/11/02	64	56.73	77	56.49	56.10	-13	18,950	-0.07%
2018/11/01	11	53.52	30	53.42	54.40	-19	18,486	-0.10%
2018/10/31	6	50.55	10	51.24	51.40	-4	18,245	-0.02%
2018/10/30	8	47.96	12	47.88	48.50	-4	18,057	-0.02%
2018/10/29	11	46.15	28	45.87	46.60	-17	18,136	-0.09%
2018/10/26	12	45.83	31	46.21	46.00	-19	18,007	-0.11%
2018/10/25	39	46.03	14	46.14	45.75	25	17,850	0.14%
2018/10/24	31	49.61	19	50.28	49.30	12	17,412	0.07%
2018/10/23	5	50.82	2	50.50	50.50	3	17,196	0.02%
2018/10/22	6	51.65	6.1	51.87	52.50	-0.1	17,104	0.00%
2018/10/19	10	51.09	19	50.72	52.10	-9	17,086	-0.05%
2018/10/18	38	52.74	42	53.02	51.50	-4	16,829	-0.02%
2018/10/17	18	54.69	15	55.69	54.40	3	16,582	0.02%
2018/10/16	75	54.89	3	54.53	54.10	72	16,399	0.44%
2018/10/15	20	56.39	45	56.13	57.20	-25	15,984	-0.16%
2018/10/12	2	53.30	21	51.92	53.30	-19	15,807	-0.12%
2018/10/11	13	47.75	17	48.15	48.50	-4	16,127	-0.02%
2018/10/09	4	53.05	11	53.17	52.30	-7	15,936	-0.04%
2018/10/08	1	52.40	8	52.78	52.70	-7	15,934	-0.04%
2018/10/05	20	52.48	27	52.49	52.20	-7	16,046	-0.04%
2018/10/04	26	55.23	2	54.65	53.90	24	15,944	0.15%
2018/10/03	5	57.88	8	58.63	57.80	-3	15,634	-0.02%
2018/10/02	8	58.48	0	0.00	58.40	8	15,806	0.05%
2018/10/01	1	59.40	16	59.26	59.20	-15	15,987	-0.09%
2018/09/28	24	59.08	6	60.13	58.10	18	16,032	0.11%
2018/09/27	3	59.10	1	59.70	59.80	2	16,022	0.01%
2018/09/26	23	60.43	15	60.44	60.20	8	16,059	0.05%
2018/09/25	12	59.66	15	60.37	61.70	-3	15,996	-0.02%
2018/09/21	7	57.53	5	58.26	58.50	2	15,787	0.01%
2018/09/20	6	59.53	0	0.00	59.50	6	15,577	0.04%
2018/09/19	5	60.26	18	60.66	60.00	-13	15,619	-0.08%
2018/09/18	12	59.66	6	59.93	59.30	6	15,521	0.04%
2018/09/17	27	60.91	8	61.60	61.20	19	15,653	0.12%
2018/09/14	13	59.22	16	59.48	59.60	-3	15,536	-0.02%
2018/09/13	2	57.85	10	58.17	57.50	-8	15,487	-0.05%
2018/09/12	6	57.96	0	0.00	57.40	6	15,392	0.04%
2018/09/11	14	59.67	15	59.65	60.10	-1	15,284	-0.01%
2018/09/10	12	58.50	12	58.50	59.40	0	15,273	0.00%
2018/09/07	23	58.54	46	57.95	57.50	-23	15,057	-0.15%
2018/09/06	25	64.14	6	64.65	63.60	19	14,555	0.13%
2018/09/05	9	66.88	4	67.05	66.60	5	14,461	0.03%
2018/09/04	21	67.51	3	67.80	67.60	18	14,515	0.12%
2018/09/03	35	67.81	2	67.00	66.70	33	14,537	0.23%
2018/08/31	12	69.32	0	0.00	69.70	12	14,532	0.08%
2018/08/30	1	69.60	22	69.59	69.80	-21	14,599	-0.14%
2018/08/29	4	70.55	0	0.00	69.90	4	14,638	0.03%
2018/08/28	10	71.65	1	71.40	70.70	9	14,686	0.06%
2018/08/27	2	70.10	15	69.11	70.10	-13	14,685	-0.09%
2018/08/24	2	67.00	0	0.00	67.40	2	14,615	0.01%
2018/08/23	11	67.36	2	66.95	67.30	9	14,816	0.06%
2018/08/22	8	67.84	1	67.20	67.40	7	15,016	0.05%
2018/08/21	7	68.11	4	67.93	68.50	3	14,898	0.02%
2018/08/20	7	66.51	25	66.03	65.70	-18	14,733	-0.12%
2018/08/17	8	66.11	5	66.24	65.00	3	14,696	0.02%
2018/08/16	3	66.00	14	64.22	67.30	-11	14,730	-0.07%
2018/08/15	7	69.51	13	67.95	67.70	-6	14,720	-0.04%
2018/08/14	5	68.66	9	68.84	70.20	-4	14,828	-0.03%
2018/08/13	13	69.98	8	69.25	68.90	5	14,780	0.03%
2018/08/10	4	73.15	7	73.80	73.20	-3	14,684	-0.02%
2018/08/09	4	74.15	7	74.44	73.80	-3	15,217	-0.02%
2018/08/08	33	74.44	10	74.05	73.70	23	15,904	0.14%
2018/08/07	4	74.33	36	74.68	74.30	-32	15,697	-0.20%
2018/08/06	14	74.23	2	74.20	73.60	12	15,527	0.08%
2018/08/03	13	76.86	0	0.00	75.80	13	15,434	0.08%
2018/08/02	12	78.22	2	78.80	78.40	10	15,088	0.07%
2018/08/01	15	79.13	6	79.28	79.60	9	15,260	0.06%
2018/07/31	9	78.91	1	78.30	78.60	8	15,524	0.05%
2018/07/30	25	80.02	3	79.77	79.60	22	15,472	0.14%
2018/07/27	11	81.75	17	81.68	81.90	-6	15,429	-0.04%
2018/07/26	7	80.81	22	81.61	81.00	-15	15,483	-0.10%
2018/07/25	34	79.87	21	80.03	80.70	13	15,438	0.08%
2018/07/24	13	78.67	4	78.65	78.70	9	15,313	0.06%
2018/07/23	73	78.63	97	78.38	78.50	-24	15,282	-0.16%
2018/07/20	5	80.52	8	81.05	80.50	-3	15,145	-0.02%
2018/07/19	213	81.65	150	80.73	80.20	63	14,995	0.42%	大買/大賣/
2018/07/18	100	85.28	56	85.46	84.00	44	14,804	0.30%
2018/07/17	21	86.41	30	87.13	88.10	-9	14,268	-0.06%
2018/07/16	11	87.25	1	89.00	86.00	10	14,503	0.07%
2018/07/13	5	88.10	7	88.19	88.80	-2	14,830	-0.01%
2018/07/12	15	85.18	6	85.72	86.00	9	14,930	0.06%
2018/07/11	5	83.50	1	83.70	83.60	4	14,854	0.03%
2018/07/10	10	83.60	1	83.00	83.90	9	14,839	0.06%
2018/07/09	3	81.13	0	0.00	81.00	3	14,834	0.02%
2018/07/06	1	79.30	43	79.83	79.30	-42	14,766	-0.28%
2018/07/05	6	79.92	2	79.15	78.10	4	14,840	0.03%
2018/07/04	5	81.04	0	0.00	80.90	5	14,867	0.03%
2018/07/03	1	82.40	7	82.69	81.80	-6	14,987	-0.04%
2018/07/02	10	81.22	1	81.00	81.00	9	15,008	0.06%
2018/06/29	2	83.00	0	0.00	83.20	2	15,006	0.01%
2018/06/28	1	81.80	0	0.00	83.00	1	14,896	0.01%
2018/06/27	10	87.78	8	88.15	87.20	2	14,905	0.01%
2018/06/26	4	83.85	4	83.60	85.40	0	14,884	0.00%
2018/06/25	6	87.50	3	89.53	86.50	3	14,928	0.02%
2018/06/21	2	92.50	3	92.40	92.50	-1	15,189	-0.01%
2018/06/20	1	90.90	0	0.00	90.40	1	15,469	0.01%
2018/06/19	20	91.25	0	0.00	90.60	20	15,738	0.13%
2018/06/15	1	92.30	0	0.00	92.30	1	15,984	0.01%
2018/06/14	14	92.33	2	93.00	93.00	12	16,223	0.07%
2018/06/13	33	95.12	1	95.00	94.00	32	16,634	0.19%
2018/06/12	1	97.90	6	98.93	97.60	-5	17,044	-0.03%
2018/06/11	4	100.25	2	100.00	100.50	2	17,150	0.01%
2018/06/08	5	99.64	7	100.07	99.80	-2	17,589	-0.01%
2018/06/07	2	99.95	1	100.50	101.00	1	18,378	0.01%
2018/06/06	0	0.00	3	100.33	100.00	-3	18,443	-0.02%
2018/06/05	6	102.83	4	101.88	101.00	2	18,596	0.01%
2018/06/04	10	99.37	7	99.27	100.50	3	18,828	0.02%
2018/06/01	2	97.55	6	97.67	97.50	-4	18,800	-0.02%
2018/05/31	4	98.18	30	98.48	99.60	-26	18,818	-0.14%
2018/05/30	5	96.52	16	95.74	96.50	-11	18,634	-0.06%
2018/05/29	2	99.20	4	99.05	98.90	-2	18,503	-0.01%
2018/05/28	4	99.25	2	99.20	99.30	2	18,719	0.01%
2018/05/25	6	102.50	11	102.45	100.50	-5	19,323	-0.03%
2018/05/24	6	101.25	9	101.56	102.00	-3	19,520	-0.02%
2018/05/23	14	100.29	13	99.44	99.30	1	19,558	0.01%
2018/05/22	18	100.53	14	100.93	97.20	4	19,441	0.02%
2018/05/21	3	99.50	1	99.10	99.00	2	19,640	0.01%
2018/05/18	0	0.00	10	99.76	98.90	-10	19,694	-0.05%
2018/05/17	21	105.50	14	104.46	101.50	7	19,593	0.04%
2018/05/16	12	99.50	1	98.50	102.50	11	19,118	0.06%
2018/05/15	0	0.00	10	95.20	95.50	-10	18,718	-0.05%
2018/05/14	0	0.00	10	95.70	95.30	-10	19,002	-0.05%
2018/05/11	16	96.44	11	96.36	95.60	5	19,074	0.03%
2018/05/10	10	94.94	2	96.00	93.60	8	18,979	0.04%
2018/05/08	4	94.33	21	94.19	94.00	-17	18,972	-0.09%
2018/05/04	6	91.77	0	0.00	91.70	6	18,653	0.03%
2018/05/03	6	89.92	10	90.17	89.90	-4	18,672	-0.02%
2018/04/30	4	92.70	8	91.53	93.00	-4	18,689	-0.02%
2018/04/27	10	93.77	8	93.48	93.10	2	18,725	0.01%
2018/04/26	13	93.16	5	93.06	91.80	8	18,716	0.04%
2018/04/25	3	90.53	1	89.80	90.80	2	18,742	0.01%
2018/04/24	24	89.95	2	90.20	90.10	22	18,877	0.12%
2018/04/23	0	0.00	2	92.70	93.00	-2	19,254	-0.01%
2018/04/20	6	94.10	6	93.98	92.70	0	19,486	0.00%
2018/04/19	3	95.97	6	96.68	97.90	-3	19,220	-0.02%
2018/04/18	2	92.90	3	93.37	93.10	-1	18,841	-0.01%
2018/04/17	2	89.80	0	0.00	89.50	2	18,660	0.01%
2018/04/16	0	0.00	4	92.45	92.20	-4	18,787	-0.02%
2018/04/13	5	94.28	2	94.80	93.40	3	18,749	0.02%
2018/04/12	6	92.50	4	92.43	92.50	2	18,780	0.01%
2018/04/11	2	94.20	0	0.00	91.20	2	19,053	0.01%
2018/04/10	3	90.67	6	91.60	91.90	-3	19,019	-0.02%
2018/04/09	1	88.60	0	0.00	88.50	1	19,053	0.01%
2018/04/03	1	90.60	1	90.00	90.60	0	18,913	0.00%
2018/04/02	2	92.00	2.4	92.37	91.70	-0.4	18,896	0.00%
2018/03/31	1	92.00	3	91.87	92.00	-2	18,981	-0.01%
2018/03/30	24	92.36	28	91.98	91.80	-4	19,101	-0.02%
2018/03/29	23	91.66	23	92.24	92.30	0	19,052	0.00%
2018/03/28	9	90.81	3	93.50	90.70	6	18,971	0.03%
2018/03/27	1	93.50	8.5	95.05	95.40	-7.5	18,730	-0.04%
2018/03/26	9	92.37	0	0.00	92.00	9	18,622	0.05%
2018/03/23	7	91.01	7	92.33	94.50	0	18,478	0.00%
2018/03/22	3	96.73	1	98.50	96.30	2	18,238	0.01%
2018/03/21	1	98.70	0	0.00	99.00	1	17,895	0.01%
2018/03/20	4	96.20	2	96.00	95.00	2	17,524	0.01%
2018/03/19	14	97.97	3	95.57	97.00	11	17,250	0.06%
2018/03/16	3	93.43	3	93.00	94.20	0	16,725	0.00%
2018/03/15	2	91.00	1	90.30	91.00	1	16,156	0.01%
2018/03/14	10	89.79	10	90.34	89.40	0	16,113	0.00%
2018/03/13	4	89.48	20	88.25	89.90	-16	15,958	-0.10%
2018/03/12	0	0.00	4	84.20	83.00	-4	15,361	-0.03%
2018/03/09	4	83.35	29	83.03	83.30	-25	15,454	-0.16%
2018/03/08	9	82.07	59	82.10	82.00	-50	15,864	-0.32%
2018/03/07	1	80.50	0	0.00	80.00	1	15,939	0.01%
2018/03/06	12	79.73	1	79.70	79.60	11	16,308	0.07%
2018/03/05	0	0.00	2	78.30	78.40	-2	16,806	-0.01%
2018/03/02	2	77.90	1	79.30	78.40	1	16,955	0.01%
2018/03/01	5	79.22	0	0.00	78.70	5	16,954	0.03%
2018/02/27	1	82.10	5	82.24	80.80	-4	16,838	-0.02%
2018/02/26	2	81.10	1	81.40	81.00	1	16,145	0.01%
2018/02/23	2	79.70	2	79.35	79.90	0	16,437	0.00%
2018/02/21	1	79.20	2	79.55	79.90	-1	16,493	-0.01%
2018/02/12	1	74.50	5	75.14	76.00	-4	16,049	-0.02%
2018/02/09	0	0.00	2	72.70	73.30	-2	15,942	-0.01%
2018/02/08	1	72.50	15	73.83	72.70	-14	15,942	-0.09%
2018/02/07	40	76.43	2	74.40	73.60	38	15,895	0.24%
2018/02/06	2	73.00	3	75.50	72.40	-1	15,857	-0.01%
2018/02/05	2	77.05	0	0.00	77.40	2	15,869	0.01%
2018/02/02	5	79.94	0	0.00	79.60	5	16,005	0.03%
2018/02/01	0	0.00	6	81.17	81.20	-6	16,025	-0.04%
2018/01/31	0	0.00	1	79.30	79.40	-1	16,008	-0.01%
2018/01/30	2	78.85	1	78.40	78.40	1	16,229	0.01%
2018/01/29	0	0.00	1.3	79.10	78.80	-1.3	16,170	-0.01%
2018/01/25	6	79.80	0	0.00	78.50	6	16,320	0.04%
2018/01/24	4	80.15	0	0.00	80.50	4	16,586	0.02%
2018/01/23	3	80.47	0	0.00	80.20	3	16,916	0.02%
2018/01/22	21	79.60	16.2	79.66	80.50	4.8	17,064	0.03%
2018/01/19	14	80.86	2	80.65	80.60	12	17,178	0.07%
2018/01/18	2	82.20	10	82.72	82.00	-8	17,082	-0.05%
2018/01/17	48	82.59	2	82.50	81.00	46	16,966	0.27%
2018/01/16	5	84.40	25	84.80	85.00	-20	16,460	-0.12%
2018/01/15	0	0.00	1	82.90	83.40	-1	16,305	-0.01%
2018/01/12	2	81.05	2	80.60	81.40	0	16,449	0.00%
2018/01/11	22	80.30	0	0.00	80.30	22	16,696	0.13%
2018/01/10	7	79.01	2	80.45	78.30	5	17,035	0.03%
2018/01/09	4	83.73	5	83.16	82.60	-1	17,423	-0.01%
2018/01/08	7	84.06	202	84.29	83.50	-195	17,815	-1.09%	大賣/鉅額交易
2018/01/05	200	83.50	5	83.26	83.50	195	18,110	1.08%	大買/鉅額交易
2018/01/03	0	0.00	30	80.20	80.30	-30	18,254	-0.16%