南亞科 (2408)-統一-彰化券商分點個股進出

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
66.8
漲跌
▼0.1
漲幅
-0.15%
成交量
20,835張
產業
上市半導體類股
1761人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	67.00	2	68.80	66.80	-1	17,914	-0.01%
2024/05/06	7	67.53	13	67.68	66.90	-6	17,662	-0.03%
2024/05/03	1.2	66.10	2.1	66.62	65.80	-0.9	17,378	-0.01%
2024/05/02	0	0.00	1.1	66.58	66.60	-1.1	17,305	-0.01%
2024/04/30	2	66.20	20	66.40	66.10	-18	17,441	-0.10%
2024/04/29	0	0.00	13	67.13	67.50	-13	17,653	-0.07%
2024/04/26	4.3	65.60	0	0.00	65.70	4.3	17,681	0.02%
2024/04/25	2	65.40	3	65.50	65.60	-1	17,603	-0.01%
2024/04/24	4	65.43	8.5	64.76	65.50	-4.5	17,558	-0.03%
2024/04/23	11	61.61	11	62.90	62.80	0	17,548	0.00%
2024/04/22	19	61.13	0	0.00	61.20	19	17,538	0.11%
2024/04/19	12	63.14	3	62.20	62.00	9	17,518	0.05%
2024/04/18	17	64.69	0	0.00	64.30	17	17,403	0.10%
2024/04/17	4.5	64.87	1	64.70	64.50	3.5	17,751	0.02%
2024/04/16	13	66.23	5	68.49	65.50	8	17,642	0.05%
2024/04/15	10	69.60	0	0.00	70.00	10	17,334	0.06%
2024/04/12	7	72.03	9	71.87	71.80	-2	17,232	-0.01%
2024/04/11	0	0.00	10	70.10	70.60	-10	16,845	-0.06%
2024/04/10	11	70.18	24	70.30	70.20	-13	16,560	-0.08%
2024/04/09	1.1	68.36	1	68.40	68.40	0.1	16,334	0.00%
2024/04/08	11	68.90	12	68.24	68.10	-1	16,321	-0.01%
2024/04/03	15	68.06	10	68.10	68.20	5	16,271	0.03%
2024/04/02	35.1	70.05	26	69.90	69.10	9.1	16,456	0.06%
2024/04/01	14	69.08	14	69.09	69.40	0	16,546	0.00%
2024/03/29	2	67.60	0	0.00	67.70	2	16,468	0.01%
2024/03/28	2	68.15	2	67.85	67.60	0	16,442	0.00%
2024/03/27	4	68.00	1	68.00	67.90	3	16,791	0.02%
2024/03/26	12	68.59	16	68.89	68.10	-4	16,954	-0.02%
2024/03/25	11	68.16	25	68.56	68.50	-14	16,725	-0.08%
2024/03/22	20	69.52	24	70.04	69.60	-4	16,622	-0.02%
2024/03/21	12	64.15	31.5	66.09	67.60	-19.5	15,466	-0.13%
2024/03/20	5	61.72	1	62.21	61.50	4	14,939	0.03%
2024/03/19	2	62.35	5	62.66	62.30	-3	15,179	-0.02%
2024/03/18	9	62.67	0	0.00	62.40	9	15,160	0.06%
2024/03/15	1	63.70	0	0.00	63.90	1	15,090	0.01%
2024/03/14	7	63.43	1	64.50	63.80	6	15,053	0.04%
2024/03/13	23	64.11	0	0.00	63.30	23	15,008	0.15%
2024/03/12	4	65.70	0	0.00	65.70	4	14,785	0.03%
2024/03/11	0	0.00	1	66.50	65.80	-1	14,793	-0.01%
2024/03/08	2	65.66	0.1	65.64	65.00	2	14,679	0.01%
2024/03/07	9	66.16	5	67.00	65.70	4	14,685	0.03%
2024/03/06	18.1	65.46	9	65.52	65.10	9.1	14,756	0.06%
2024/03/05	1	66.04	0	0.00	65.80	1	15,155	0.01%
2024/03/04	6	66.60	1	66.90	66.50	5	15,704	0.03%
2024/03/01	6	66.38	2	66.15	66.30	4	16,281	0.02%
2024/02/29	2	67.20	2	67.55	67.30	0	16,437	0.00%
2024/02/27	4	67.65	10	67.45	66.30	-6	16,604	-0.04%
2024/02/26	6	67.78	5	67.88	67.90	1	16,550	0.01%
2024/02/23	8	68.30	0	0.00	67.70	8	16,648	0.05%
2024/02/21	2	68.00	6	67.52	67.30	-4	16,631	-0.02%
2024/02/20	1	67.80	6	67.57	67.80	-5	16,506	-0.03%
2024/02/19	4	65.55	4	66.28	66.60	0	16,388	0.00%
2024/02/16	17	65.21	5.1	65.69	65.90	11.9	16,442	0.07%
2024/02/15	20.5	66.00	0	0.00	65.40	20.5	16,233	0.13%
2024/02/05	4	68.00	0	0.00	68.20	4	15,749	0.03%
2024/02/02	7.1	67.93	0	0.00	67.60	7.1	15,710	0.05%
2024/02/01	2	68.80	0	0.00	69.20	2	15,595	0.01%
2024/01/31	5	68.70	10	68.90	68.70	-5	15,589	-0.03%
2024/01/30	5	70.12	0	0.00	69.30	5	15,632	0.03%
2024/01/26	3	71.20	0	0.00	71.00	3	15,757	0.02%
2024/01/25	6	71.27	18	71.47	71.00	-12	15,800	-0.08%
2024/01/24	0	0.00	4.1	71.84	71.60	-4.1	15,743	-0.03%
2024/01/23	1	70.40	4	71.10	70.70	-3	15,551	-0.02%
2024/01/19	0	0.00	10	69.00	69.30	-10	15,260	-0.07%
2024/01/18	5	67.90	0	0.00	68.20	5	15,318	0.03%
2024/01/17	16	68.19	0	0.00	67.80	16	15,230	0.11%
2024/01/16	10	69.59	1	69.80	69.40	9	15,127	0.06%
2024/01/15	0	0.00	3	70.30	71.50	-3	15,034	-0.02%
2024/01/12	0	0.00	0	69.10	68.80	0	14,915	0.00%
2024/01/11	24	69.25	11	71.40	69.40	13	14,862	0.09%
2024/01/10	11	71.28	0	0.00	71.50	11	14,549	0.08%
2024/01/09	1	73.70	1	72.90	72.60	0	14,570	0.00%
2024/01/05	0	0.00	1	74.70	74.70	-1	14,614	-0.01%
2024/01/04	2	73.35	30	73.50	74.40	-28	14,802	-0.19%
2024/01/03	21	73.22	0	0.00	73.10	21	14,861	0.14%
2024/01/02	6	76.72	5	77.30	76.50	1	14,627	0.01%
2023/12/28	7	78.56	6	78.65	78.30	1	14,536	0.01%
2023/12/27	1	78.50	7	78.59	79.70	-6	14,374	-0.04%
2023/12/26	3	77.93	18	77.79	78.00	-15	14,081	-0.11%
2023/12/25	1	75.30	0	0.00	75.40	1	14,281	0.01%
2023/12/22	0	78.00	2	77.40	75.90	-2	14,305	-0.01%
2023/12/21	0	0.00	27	74.99	75.40	-27	13,770	-0.20%
2023/12/20	5	72.20	0	0.00	71.80	5	13,486	0.04%
2023/12/19	1	72.50	2	73.55	73.10	-1	13,411	-0.01%
2023/12/18	29	73.57	0	0.00	73.40	29	13,450	0.22%
2023/12/15	2	73.65	29	74.88	74.50	-27	13,379	-0.20%
2023/12/14	31	73.30	4.1	75.27	72.80	26.9	12,831	0.21%
2023/12/13	0	0.00	4	73.50	73.70	-4	12,607	-0.03%
2023/12/12	3	72.60	0	0.00	72.50	3	12,936	0.02%
2023/12/08	0	71.90	0	0.00	72.10	0	12,959	0.00%
2023/12/07	1	70.50	0	0.00	70.70	1	12,868	0.01%
2023/12/06	5	72.40	0	0.00	72.00	5	12,755	0.04%
2023/12/05	5	72.62	3	73.20	73.20	2	12,633	0.02%
2023/12/04	3	73.70	0	0.00	74.00	3	12,581	0.02%
2023/12/01	2	73.75	6	73.98	73.70	-4	12,372	-0.03%
2023/11/30	0	0.00	6	74.23	75.00	-6	12,116	-0.05%
2023/11/29	0	0.00	11	73.52	74.20	-11	11,568	-0.10%
2023/11/28	0	0.00	34	71.85	73.50	-34	11,080	-0.31%
2023/11/27	20	69.70	0	0.00	70.10	20	10,413	0.19%
2023/11/24	13	69.24	11	69.87	70.80	2	10,125	0.02%
2023/11/22	0	0.00	6	70.12	70.70	-6	9,571	-0.06%
2023/11/21	0	0.00	3	70.59	70.60	-3	9,356	-0.03%
2023/11/20	0	0.00	7	69.81	70.00	-7	9,141	-0.08%
2023/11/16	2	67.60	3	67.40	67.20	-1	8,874	-0.01%
2023/11/15	3	67.80	29	68.77	67.60	-26	8,836	-0.29%
2023/11/14	0	0.00	5	65.92	66.10	-5	8,635	-0.06%
2023/11/13	3	63.07	0	0.00	63.60	3	8,651	0.03%
2023/11/10	2	63.70	0	0.00	63.70	2	8,596	0.02%
2023/11/07	1	65.90	1.5	66.43	65.90	-0.5	8,693	-0.01%
2023/11/06	20	64.74	5	65.14	65.40	15	8,664	0.17%
2023/11/03	0	66.20	0	0.00	66.10	0	8,452	0.00%
2023/11/02	1	65.50	1	65.60	65.60	0	8,451	0.00%
2023/11/01	1	64.70	0	0.00	64.50	1	8,360	0.01%
2023/10/31	1.1	65.00	0	0.00	64.70	1.1	8,416	0.01%
2023/10/30	0	64.40	0.2	65.10	64.90	-0.2	8,489	0.00%
2023/10/27	5	64.78	0	0.00	64.80	5	8,531	0.06%
2023/10/26	4	66.45	0	0.00	66.10	4	8,531	0.05%
2023/10/25	0	0.00	1	68.00	68.00	-1	8,724	-0.01%
2023/10/24	24	67.64	0	0.00	67.80	24	8,898	0.27%
2023/10/23	0	0.00	1	70.40	69.60	-1	8,945	-0.01%
2023/10/20	4	70.30	0	0.00	70.30	4	8,977	0.04%
2023/10/19	3	70.20	0	0.00	70.50	3	8,939	0.03%
2023/10/18	1	70.30	0	70.30	70.20	1	8,999	0.01%
2023/10/17	0	0.00	1	71.39	70.90	-1	8,886	-0.01%
2023/10/16	2	70.00	5	70.60	70.60	-3	8,898	-0.03%
2023/10/13	1	70.40	11	70.94	70.80	-10	8,919	-0.11%
2023/10/12	24.1	68.20	9	70.62	71.00	15.1	8,808	0.17%
2023/10/11	2	70.85	11	70.39	70.70	-9	8,569	-0.11%
2023/10/05	0	0.00	4	69.62	69.50	-4	8,578	-0.05%
2023/10/04	6	67.37	3	67.83	67.70	3	8,613	0.03%
2023/10/03	0	0.00	56	68.93	68.10	-56	8,654	-0.65%
2023/10/02	25	67.50	2	67.80	67.60	23	8,587	0.27%
2023/09/28	56	66.74	2	66.30	65.60	54	8,542	0.63%
2023/09/27	1	69.00	0	0.00	69.80	1	8,234	0.01%
2023/09/26	2	70.65	1	70.40	70.30	1	8,255	0.01%
2023/09/25	1	71.30	0	0.00	71.60	1	8,271	0.01%
2023/09/22	0	0.00	2	72.20	72.00	-2	8,461	-0.02%
2023/09/21	1	71.60	10	72.03	72.80	-9	8,584	-0.10%
2023/09/20	1	70.80	8	70.96	70.70	-7	8,534	-0.08%
2023/09/19	0	0.00	1	72.89	71.70	-1	8,729	-0.01%
2023/09/15	1	73.00	63	71.36	72.40	-62	9,068	-0.68%
2023/09/14	1	69.40	5	69.66	70.00	-4	8,745	-0.05%
2023/09/13	0	0.00	0.1	68.30	68.40	-0.1	8,704	0.00%
2023/09/11	1.1	66.19	0	0.00	65.70	1.1	8,993	0.01%
2023/09/07	3	68.23	1	68.40	67.20	2	9,409	0.02%
2023/09/06	0	0.00	0.1	68.10	68.00	-0.1	9,453	0.00%
2023/09/05	1	67.80	0	0.00	68.10	1	9,499	0.01%
2023/09/04	10	67.20	10	67.30	67.60	0	9,556	0.00%
2023/09/01	8	69.38	3	69.37	68.20	5	9,565	0.05%
2023/08/31	2	66.65	2	66.61	66.60	0	9,428	0.00%
2023/08/30	0	0.00	2.5	66.84	66.70	-2.5	9,383	-0.03%
2023/08/29	1	64.90	0	0.00	66.20	1	9,505	0.01%
2023/08/28	0	0.00	4	65.70	65.60	-4	9,658	-0.04%
2023/08/25	0.5	65.57	0	0.00	65.00	0.5	9,955	0.01%
2023/08/24	0	0.00	1	65.50	65.30	-1	10,028	-0.01%
2023/08/18	1	65.00	0	0.00	64.60	1	11,063	0.01%
2023/08/15	0.1	65.50	0	0.00	64.60	0.1	11,326	0.00%
2023/08/14	23	65.53	1	64.80	64.90	22	11,543	0.19%
2023/08/11	1	67.40	5	68.50	67.90	-4	11,783	-0.03%
2023/08/10	4	67.35	0	0.00	67.10	4	11,789	0.03%
2023/08/08	3	69.10	0	0.00	68.50	3	11,788	0.03%
2023/08/04	0	0.00	1	69.24	69.90	-1	11,794	-0.01%
2023/08/02	13.1	69.37	1	69.30	69.10	12.1	11,778	0.10%
2023/08/01	35	71.55	2	71.30	71.00	33	11,775	0.28%
2023/07/31	23	73.85	1.1	73.84	72.30	21.9	11,778	0.19%
2023/07/28	1.2	75.17	35	74.40	74.80	-33.9	11,713	-0.29%
2023/07/27	0.5	71.70	30	70.65	71.40	-29.5	11,480	-0.26%
2023/07/26	21.1	67.18	0	0.00	67.10	21.1	11,341	0.19%
2023/07/24	0	0.00	0	69.90	69.30	0	11,413	0.00%
2023/07/21	2	69.20	1	69.40	70.10	1	11,443	0.01%
2023/07/20	1	70.10	1	70.40	70.30	0	11,408	0.00%
2023/07/19	0	0.00	2	71.00	70.40	-2	11,461	-0.02%
2023/07/18	4	70.00	1	70.20	69.50	3	11,413	0.03%
2023/07/17	0	0.00	10	72.20	71.70	-10	11,465	-0.09%
2023/07/14	0	0.00	3	71.60	71.70	-3	11,512	-0.03%
2023/07/13	0	0.00	20	71.90	70.90	-20	11,526	-0.17%
2023/07/12	0	0.00	2	69.95	70.10	-2	11,523	-0.02%
2023/07/11	4	70.05	0	0.00	69.90	4	11,521	0.03%
2023/07/10	2	69.50	5	71.10	69.70	-3	11,643	-0.03%
2023/07/07	6	68.50	0	0.00	69.10	6	12,084	0.05%
2023/07/06	1	70.20	6.1	70.22	70.10	-5.1	12,369	-0.04%
2023/07/05	20	69.84	0.3	70.70	70.10	19.7	12,646	0.16%
2023/07/04	4	70.23	2	70.60	70.40	2	12,939	0.02%
2023/07/03	1	70.10	1	70.10	70.10	0	13,198	0.00%
2023/06/30	26	70.02	0	0.00	70.80	26	13,756	0.19%
2023/06/29	4	72.03	7	72.60	72.20	-3	13,957	-0.02%
2023/06/28	9	69.62	1	70.40	69.50	8	13,915	0.06%
2023/06/27	12	71.03	0	0.00	70.80	12	13,928	0.09%
2023/06/26	9	73.02	0	0.00	73.00	9	13,798	0.07%
2023/06/21	5	74.72	0	0.00	74.60	5	13,909	0.04%
2023/06/20	1	77.70	10	77.90	77.40	-9	13,709	-0.07%
2023/06/19	4	78.15	2	78.50	78.00	2	13,645	0.01%
2023/06/16	1	74.80	10	77.98	78.50	-9	13,584	-0.07%
2023/06/14	5	75.36	2	76.55	76.20	3	13,331	0.02%
2023/06/13	0	0.00	8	74.55	74.80	-8	13,089	-0.06%
2023/06/12	0	0.00	7	72.73	72.90	-7	12,895	-0.05%
2023/06/02	0	0.00	1	73.20	72.90	-1	13,091	-0.01%
2023/06/01	1	71.60	1	71.40	71.40	0	12,992	0.00%
2023/05/31	0	0.00	8	72.79	73.50	-8	12,867	-0.06%
2023/05/30	0	0.00	6	71.52	71.90	-6	12,652	-0.05%
2023/05/26	6	71.83	0	0.00	71.90	6	12,517	0.05%
2023/05/25	1	71.00	8	71.33	72.40	-7	12,261	-0.06%
2023/05/24	2	69.40	1	70.40	69.90	1	11,824	0.01%
2023/05/22	2	69.90	3	71.20	70.10	-1	11,504	-0.01%
2023/05/19	1	69.70	0	0.00	69.90	1	11,249	0.01%
2023/05/18	0	0.00	3	69.53	69.30	-3	11,183	-0.03%
2023/05/17	0	0.00	16.1	67.95	68.00	-16.1	10,951	-0.15%
2023/05/16	0	0.00	0.1	65.30	64.60	-0.1	10,611	0.00%
2023/05/15	0	0.00	0	64.40	63.90	0	10,610	0.00%
2023/05/10	3	64.00	0.1	64.20	64.20	3	10,683	0.03%
2023/05/09	1	64.30	0	0.00	64.70	1	10,660	0.01%
2023/05/08	11	64.72	0	0.00	64.80	11	10,677	0.10%
2023/05/05	4	66.75	0	0.00	66.70	4	10,645	0.04%
2023/05/04	0	0.00	1	66.81	68.00	-1	10,703	-0.01%
2023/05/03	1	66.40	2	67.30	67.10	-1	10,701	-0.01%
2023/05/02	3	67.07	12	66.89	66.70	-9	10,809	-0.08%
2023/04/28	4	66.58	7	67.09	67.80	-3	11,092	-0.03%
2023/04/27	5	65.00	1	65.40	65.60	4	10,915	0.04%
2023/04/26	4	63.63	1	63.30	64.10	3	10,929	0.03%
2023/04/25	0	0.00	1	65.20	63.50	-1	10,897	-0.01%
2023/04/24	1	64.00	0	0.00	64.20	1	10,804	0.01%
2023/04/21	1	64.70	1	64.50	64.50	0	10,840	0.00%
2023/04/20	1	65.70	0	0.00	65.50	1	10,849	0.01%
2023/04/18	0	0.00	1	67.20	67.30	-1	10,914	-0.01%
2023/04/17	1	68.10	0	0.00	68.00	1	11,094	0.01%
2023/04/14	3	67.50	0	0.00	67.60	3	11,065	0.03%
2023/04/13	1	67.50	0	67.80	67.50	1	11,035	0.01%
2023/04/12	50	68.10	108	68.87	69.10	-58	10,786	-0.54%	大賣/
2023/04/11	55	68.25	54	68.67	68.20	1	10,277	0.01%
2023/04/10	4	67.15	2	66.51	66.70	2	9,887	0.02%
2023/04/07	0	0.00	25.2	68.36	68.60	-25.2	9,551	-0.26%
2023/04/06	0	0.00	0	66.21	66.40	0	9,152	0.00%
2023/03/31	56.1	66.70	10.4	66.29	66.50	45.7	8,839	0.52%
2023/03/30	4.2	64.36	29	64.55	63.90	-24.9	8,287	-0.30%
2023/03/28	1	62.50	0	63.00	62.50	1	7,909	0.01%
2023/03/27	0	0.00	1	63.40	63.20	-1	7,836	-0.01%
2023/03/24	2	63.30	18.1	62.90	63.30	-16.1	7,789	-0.21%
2023/03/23	0	0.00	0.1	60.20	59.80	-0.1	7,417	0.00%
2023/03/22	0	0.00	1	59.30	59.10	-1	7,411	-0.01%
2023/03/21	0	0.00	1	59.50	58.60	-1	7,446	-0.01%
2023/03/20	0	0.00	0	59.80	59.20	0	7,469	0.00%
2023/03/17	0	0.00	2	59.70	59.30	-2	7,553	-0.03%
2023/03/15	0	0.00	1	58.40	58.00	-1	7,569	-0.01%
2023/03/13	0.1	58.70	0	0.00	58.50	0.1	7,760	0.00%
2023/03/09	5	61.08	0.1	61.00	59.10	5	8,062	0.06%
2023/03/08	0	0.00	9	60.00	61.00	-9	8,128	-0.11%
2023/03/06	1	57.70	0	0.00	57.70	1	8,223	0.01%
2023/03/03	3	57.80	2	57.90	57.90	1	8,220	0.01%
2023/03/02	2	56.90	2	57.90	57.30	0	8,249	0.00%
2023/03/01	6.1	57.37	0	0.00	57.30	6.1	8,250	0.07%
2023/02/22	0	0.00	8	59.30	58.70	-8	8,649	-0.09%
2023/02/21	0	0.00	0	60.30	60.40	0	8,811	0.00%
2023/02/20	1	60.10	0	0.00	60.00	1	8,908	0.01%
2023/02/17	8	59.63	1	59.80	59.70	7	9,019	0.08%
2023/02/16	0	0.00	2	59.80	59.70	-2	9,137	-0.02%
2023/02/15	0	0.00	1	58.90	58.50	-1	9,312	-0.01%
2023/02/14	0	0.00	2	58.60	58.40	-2	9,351	-0.02%
2023/02/13	0.1	57.90	0	0.00	57.60	0.1	9,438	0.00%
2023/02/09	2	57.60	0	0.00	58.00	2	9,686	0.02%
2023/02/08	1	58.90	0	0.00	58.40	1	9,703	0.01%
2023/02/06	3	58.30	0	0.00	58.10	3	9,798	0.03%
2023/02/02	0	0.00	6	59.80	59.90	-6	9,835	-0.06%
2023/02/01	1	57.50	5	57.80	58.20	-4	9,842	-0.04%
2023/01/30	0	0.00	4.1	60.55	60.30	-4.1	9,772	-0.04%
2023/01/16	0	0.00	21	57.22	57.50	-21	9,732	-0.22%
2023/01/13	1	55.80	21	56.38	56.00	-20	9,885	-0.20%
2023/01/11	0	0.00	12	56.13	57.00	-12	10,492	-0.11%
2023/01/10	2.1	56.80	3.1	56.97	56.50	-1	10,614	-0.01%
2023/01/09	0	0.00	7	56.39	56.70	-7	10,734	-0.07%
2023/01/06	5	53.92	2	55.10	55.00	3	11,045	0.03%
2023/01/05	6	54.53	3	55.30	54.90	3	11,150	0.03%
2023/01/04	0	0.00	4	53.90	54.10	-4	11,365	-0.04%
2023/01/03	1	53.00	0	0.00	53.00	1	11,448	0.01%
2022/12/30	0	51.90	0	0.00	51.20	0	11,434	0.00%
2022/12/23	0	0.00	1	50.60	51.40	-1	12,550	-0.01%
2022/12/22	4	51.80	0	0.00	51.70	4	12,618	0.03%
2022/12/21	1	52.40	0	0.00	51.50	1	12,675	0.01%
2022/12/20	2	53.10	0	0.00	52.00	2	12,632	0.02%
2022/12/19	2	53.95	0	0.00	53.70	2	12,685	0.02%
2022/12/16	2	54.70	2	54.50	54.50	0	12,705	0.00%
2022/12/15	0	0.00	5	55.86	55.90	-5	12,692	-0.04%
2022/12/14	0	0.00	4	55.70	55.50	-4	12,755	-0.03%
2022/12/13	0	0.00	4.1	54.90	54.80	-4.1	12,848	-0.03%
2022/12/12	2.1	54.00	4	55.00	54.80	-1.9	12,909	-0.01%
2022/12/09	5	53.80	0	0.00	53.70	5	13,049	0.04%
2022/12/08	6	54.18	4	54.35	54.00	2	13,003	0.02%
2022/12/07	7	53.69	1	54.30	53.50	6	13,037	0.05%
2022/12/06	12	54.53	0	0.00	54.30	12	12,971	0.09%
2022/12/05	4	56.30	0	0.00	56.20	4	12,790	0.03%
2022/12/02	18.1	56.50	0	0.00	56.10	18.1	12,759	0.14%
2022/12/01	0	0.00	3	58.13	57.50	-3	12,598	-0.02%
2022/11/30	1	56.40	0	0.00	56.80	1	12,465	0.01%
2022/11/29	1.1	56.91	0	0.00	57.20	1.1	12,256	0.01%
2022/11/28	4	58.55	1	58.40	58.50	3	12,021	0.02%
2022/11/24	10.5	60.09	0	0.00	59.90	10.5	11,927	0.09%
2022/11/23	2	60.00	0	0.00	59.80	2	11,862	0.02%
2022/11/22	0	0.00	8	59.20	59.20	-8	11,790	-0.07%
2022/11/21	5.5	58.90	1	60.90	58.40	4.5	11,699	0.04%
2022/11/18	21	61.11	18	61.32	60.70	3	11,515	0.03%
2022/11/17	0	58.90	0	0.00	58.90	0	11,262	0.00%
2022/11/16	0	0.00	5	60.20	60.10	-5	11,043	-0.05%
2022/11/15	0	0.00	1	59.30	59.70	-1	10,935	-0.01%
2022/11/11	3	58.87	3	59.80	59.80	0	10,735	0.00%
2022/11/09	1.1	57.97	0	0.00	58.10	1.1	10,463	0.01%
2022/11/08	0	56.80	1	57.00	57.10	-1	10,372	-0.01%
2022/11/07	0	0.00	2	56.05	56.90	-2	10,263	-0.02%
2022/11/04	2	54.45	0	0.00	54.90	2	10,120	0.02%
2022/11/03	5	55.04	7	55.36	56.00	-2	10,076	-0.02%
2022/11/02	0	0.00	1	54.80	54.80	-1	9,990	-0.01%
2022/10/31	0	0.00	2	54.35	54.50	-2	10,018	-0.02%
2022/10/28	2	53.00	0	0.00	53.10	2	9,982	0.02%
2022/10/27	5	54.70	3	55.20	55.00	2	9,909	0.02%
2022/10/26	1	54.70	0	0.00	54.50	1	9,927	0.01%
2022/10/25	5	54.10	0	0.00	54.10	5	9,873	0.05%
2022/10/24	4	56.10	2	57.10	55.60	2	9,777	0.02%
2022/10/21	2	55.75	5	56.18	55.70	-3	9,588	-0.03%
2022/10/20	5	54.16	12	54.23	55.70	-7	9,364	-0.07%
2022/10/19	2	53.75	0	0.00	53.80	2	9,033	0.02%
2022/10/18	1	54.80	0	0.00	55.80	1	8,832	0.01%
2022/10/17	0	0.00	3	55.77	56.20	-3	8,778	-0.03%
2022/10/14	1	54.80	12	54.63	55.20	-11	8,617	-0.13%
2022/10/13	0	0.00	2	51.10	51.40	-2	8,335	-0.02%
2022/10/12	2	52.30	11	52.28	52.70	-9	8,264	-0.11%
2022/10/11	0	0.00	1	49.50	49.75	-1	8,133	-0.01%
2022/10/07	0	0.00	2	50.20	50.20	-2	8,109	-0.02%
2022/10/06	3	50.05	0	0.00	50.20	3	8,135	0.04%
2022/10/05	1	51.20	4	51.00	51.40	-3	8,133	-0.04%
2022/10/04	0	0.00	10	48.93	49.95	-10	7,909	-0.13%
2022/10/03	10	47.55	3	47.45	47.55	7	7,827	0.09%
2022/09/30	0	0.00	24	47.24	48.95	-24	7,875	-0.30%
2022/09/29	0	0.00	1	46.30	47.15	-1	7,887	-0.01%
2022/09/28	3	46.00	0	0.00	45.50	3	7,919	0.04%
2022/09/27	0	0.00	40	45.98	46.00	-40	7,911	-0.51%
2022/09/26	66	46.01	22	45.75	45.65	44	8,021	0.55%
2022/09/23	0	0.00	30	47.65	47.60	-30	8,183	-0.37%
2022/09/22	32	46.36	0	0.00	46.80	32	8,624	0.37%
2022/09/21	5.3	47.27	0	0.00	47.15	5.3	8,703	0.06%
2022/09/20	12	47.83	2	48.05	47.65	10	8,687	0.12%
2022/09/19	5.1	48.56	0	0.00	48.60	5.1	8,575	0.06%
2022/09/16	6	49.11	0	0.00	49.10	6	8,503	0.07%
2022/09/14	2	50.50	0	0.00	50.70	2	8,371	0.02%
2022/09/13	1	52.10	0	0.00	52.40	1	8,316	0.01%
2022/09/06	1	51.20	0	0.00	51.20	1	8,481	0.01%
2022/09/05	1	51.60	0	0.00	51.10	1	8,515	0.01%
2022/09/02	1	52.10	0	0.00	52.10	1	8,675	0.01%
2022/08/25	1	53.00	1	53.30	53.60	0	8,676	0.00%
2022/08/24	40	53.19	0	0.00	52.60	40	8,725	0.46%
2022/08/23	3	53.37	0	0.00	53.40	3	8,861	0.03%
2022/08/22	10	53.95	0	0.00	53.90	10	8,938	0.11%
2022/08/18	5	53.40	0	0.00	53.60	5	9,061	0.06%
2022/08/17	36	53.50	3	54.50	55.00	33	9,063	0.36%
2022/08/15	41	53.86	2	53.80	53.80	39	9,102	0.43%
2022/08/12	20	54.00	2	53.85	54.10	18	9,083	0.20%
2022/08/11	0	0.00	1	53.10	53.00	-1	9,076	-0.01%
2022/08/10	1	51.60	0	0.00	51.60	1	9,107	0.01%
2022/08/09	1	53.10	0	0.00	52.90	1	9,129	0.01%
2022/08/05	0	0.00	2	53.15	53.20	-2	9,286	-0.02%
2022/08/03	1	51.00	0	0.00	51.20	1	9,277	0.01%
2022/08/01	1	51.80	0	0.00	52.20	1	9,213	0.01%
2022/07/28	0	0.00	1	53.00	52.50	-1	9,322	-0.01%
2022/07/27	1	52.00	1	52.60	52.60	0	9,368	0.00%
2022/07/26	1	52.80	2	52.70	52.50	-1	9,398	-0.01%
2022/07/25	1	52.70	1	52.40	52.70	0	9,434	0.00%
2022/07/21	0	0.00	2	54.35	54.30	-2	9,328	-0.02%
2022/07/19	6	53.20	0	0.00	53.00	6	9,270	0.06%
2022/07/18	1	52.10	2	53.21	54.20	-1	9,209	-0.01%
2022/07/15	0	0.00	1	51.40	51.40	-1	8,975	-0.01%
2022/07/14	6	49.32	6	49.86	49.85	0	8,934	0.00%
2022/07/13	0	0.00	5	50.00	49.00	-5	8,893	-0.06%
2022/07/11	5	48.55	0	0.00	49.00	5	8,699	0.06%
2022/07/08	3	50.83	3	49.90	49.65	0	8,838	0.00%
2022/07/07	1	49.75	6	50.02	50.50	-5	8,699	-0.06%
2022/07/06	0	48.80	0	0.00	48.60	0	8,629	0.00%
2022/07/04	6	48.23	1	47.90	49.15	5	8,559	0.06%
2022/07/01	7	48.71	0	0.00	48.30	7	8,567	0.08%
2022/06/30	5.1	49.48	0	0.00	49.40	5.1	8,490	0.06%
2022/06/29	2	57.30	1	57.70	57.10	1	8,100	0.01%
2022/06/27	0.1	59.80	0	0.00	59.80	0.1	8,043	0.00%
2022/06/24	1	58.50	0	0.00	58.90	1	8,109	0.01%
2022/06/23	3	58.63	1	58.70	58.30	2	8,157	0.02%
2022/06/22	1	58.30	0	0.00	58.10	1	8,481	0.01%
2022/06/21	2	59.90	0	0.00	60.00	2	8,867	0.02%
2022/06/17	0	59.90	30	60.10	60.10	-30	9,071	-0.33%
2022/06/16	2	60.80	1.2	61.06	60.40	0.9	9,037	0.01%
2022/06/15	11	61.23	0	0.00	61.20	11	9,029	0.12%
2022/06/14	0	0.00	1	61.90	62.20	-1	9,057	-0.01%
2022/06/13	3.1	62.15	2	61.90	62.20	1.1	9,249	0.01%
2022/05/31	0	0.00	1	66.00	66.80	-1	9,935	-0.01%
2022/05/30	0	0.00	3	65.20	65.80	-3	9,947	-0.03%
2022/05/27	2.1	63.70	3	63.60	63.90	-1	9,937	-0.01%
2022/05/26	4.1	63.71	3	65.20	63.50	1.1	9,990	0.01%
2022/05/25	2	64.45	0	0.00	64.70	2	10,029	0.02%
2022/05/24	2	64.45	0	0.00	64.30	2	10,158	0.02%
2022/05/23	1	66.20	0	0.00	66.40	1	10,161	0.01%
2022/05/20	0	0.00	0	67.10	66.80	0	10,280	0.00%
2022/05/19	23	66.06	21	66.78	66.90	2	10,442	0.02%
2022/05/16	0	0.00	0	67.20	66.90	0	11,396	0.00%
2022/05/13	1	65.00	0.1	65.70	65.50	1	11,314	0.01%
2022/05/11	1	65.00	0	0.00	65.20	1	11,594	0.01%
2022/05/10	0	0.00	4	65.48	66.00	-4	11,607	-0.03%
2022/05/09	34	65.46	1	65.10	65.10	33	11,659	0.28%
2022/05/06	0	0.00	3	65.63	66.80	-3	11,759	-0.03%
2022/05/05	0	0.00	2	67.30	67.00	-2	11,942	-0.02%
2022/05/03	0	0.00	4	65.75	65.90	-4	11,841	-0.03%
2022/04/28	0	0.00	1	63.60	64.20	-1	11,991	-0.01%
2022/04/27	1	61.73	0	0.00	63.20	1	11,955	0.01%
2022/04/25	5	64.04	0	0.00	64.30	5	11,900	0.04%
2022/04/22	0	0.00	2	66.05	66.40	-2	11,817	-0.02%
2022/04/20	4.1	65.01	1	65.00	65.30	3.1	11,771	0.03%
2022/04/19	2	64.55	17	64.53	64.40	-15	11,725	-0.13%
2022/04/18	1	63.30	0	0.00	63.80	1	11,730	0.01%
2022/04/15	1	64.30	2	64.00	63.90	-1	11,730	-0.01%
2022/04/14	15.1	64.87	0	0.00	64.10	15.1	11,775	0.13%
2022/04/13	2.1	66.50	0	0.00	66.70	2.1	11,644	0.02%
2022/04/12	3.1	65.43	1.1	65.54	65.50	2	11,716	0.02%
2022/04/11	1	66.40	4	67.00	66.80	-3	11,656	-0.03%
2022/04/08	4	66.80	0.1	67.20	66.80	3.9	11,691	0.03%
2022/04/07	8.2	66.48	1	66.30	66.20	7.2	11,833	0.06%
2022/04/06	5	67.16	2	67.20	66.60	3	11,677	0.03%
2022/04/01	1	68.50	2	68.50	69.20	-1	11,474	-0.01%
2022/03/31	4	69.55	0	0.00	69.20	4	11,373	0.04%
2022/03/30	1	69.99	0	0.00	69.30	1	11,324	0.01%
2022/03/29	1	69.30	2	69.30	69.00	-1	11,401	-0.01%
2022/03/28	1	69.20	0	0.00	69.80	1	11,703	0.01%
2022/03/25	10	69.44	1	68.90	68.90	9	11,833	0.08%
2022/03/24	25.2	70.72	0	0.00	71.30	25.2	11,633	0.22%
2022/03/23	8	73.83	0	0.00	73.70	8	11,227	0.07%
2022/03/22	1	74.80	0	0.00	74.00	1	11,175	0.01%
2022/03/21	0.1	74.99	2	74.90	74.90	-2	11,088	-0.02%
2022/03/18	0	0.00	2	74.55	74.80	-2	11,147	-0.02%
2022/03/17	4	73.73	4	73.60	74.20	0	11,151	0.00%
2022/03/16	7	72.11	1	70.90	70.90	6	11,085	0.05%
2022/03/15	5	73.00	0	0.00	73.00	5	10,921	0.05%
2022/03/11	1	74.70	0	0.00	75.60	1	10,971	0.01%
2022/03/10	1.1	76.51	10	76.40	76.70	-9	11,079	-0.08%
2022/03/09	1	75.10	0	0.00	74.90	1	11,462	0.01%
2022/03/08	2	76.20	1.1	74.86	74.70	0.9	12,369	0.01%
2022/03/07	1.1	77.08	0	0.00	76.90	1.1	12,479	0.01%
2022/03/04	0	0.00	3.1	82.49	81.60	-3.1	12,687	-0.02%
2022/03/03	1	82.60	53	82.48	82.60	-52	12,750	-0.41%
2022/03/01	4	79.00	10	79.29	79.90	-6	12,792	-0.05%
2022/02/25	0	0.00	17	77.30	77.10	-17	12,808	-0.13%
2022/02/24	2	76.50	2	76.20	76.30	0	13,186	0.00%
2022/02/23	4	79.00	1	79.00	79.00	3	13,782	0.02%
2022/02/22	7	78.73	6	77.88	78.70	1	13,846	0.01%
2022/02/21	59	81.27	1	80.30	80.40	58	13,791	0.42%
2022/02/18	0	0.00	17	83.63	83.50	-17	13,757	-0.12%
2022/02/17	2	82.65	5	82.44	82.70	-3	13,560	-0.02%
2022/02/16	0	0.00	16	80.34	80.50	-16	13,157	-0.12%
2022/02/15	1	78.80	8	79.35	78.80	-7	12,947	-0.05%
2022/02/11	1	78.10	8	79.10	79.00	-7	13,023	-0.05%
2022/02/10	0	0.00	14.4	78.93	79.00	-14.4	13,004	-0.11%
2022/02/09	0	0.00	9	78.31	78.50	-9	13,050	-0.07%
2022/02/08	0	0.00	11	77.30	77.40	-11	13,067	-0.08%
2022/02/07	0	0.00	6	75.90	76.40	-6	13,149	-0.05%
2022/01/24	0	0.00	1	73.00	72.60	-1	13,311	-0.01%
2022/01/21	2	73.05	0	0.00	72.30	2	13,394	0.01%
2022/01/20	2	75.10	2.2	74.96	75.10	-0.2	13,388	0.00%
2022/01/19	0	0.00	1	75.59	75.20	-1	13,604	-0.01%
2022/01/18	0	0.00	4	75.85	75.10	-4	13,634	-0.03%
2022/01/14	0	0.00	7	74.46	74.30	-7	13,716	-0.05%
2022/01/13	7	74.00	4	74.20	74.60	3	13,705	0.02%
2022/01/12	0	0.00	5	74.50	74.40	-5	13,660	-0.04%
2022/01/11	0.1	73.60	0	0.00	73.50	0.1	13,650	0.00%
2022/01/10	2	74.60	1	74.90	74.90	1	13,727	0.01%
2022/01/07	3.8	73.81	0	0.00	73.70	3.8	13,863	0.03%
2022/01/06	9	74.14	0	0.00	73.80	9	13,995	0.06%
2022/01/05	3	75.93	0	0.00	75.90	3	14,067	0.02%
2022/01/04	2	76.75	0	0.00	77.20	2	14,085	0.01%
2022/01/03	5	76.60	2	77.80	76.20	3	14,124	0.02%
2021/12/30	1	77.60	10.1	77.88	78.10	-9.1	14,152	-0.06%
2021/12/29	0	0.00	8	76.61	76.60	-8	14,294	-0.06%
2021/12/28	0	0.00	2	76.75	76.70	-2	14,486	-0.01%
2021/12/27	1	76.20	1	76.50	76.60	0	14,579	0.00%
2021/12/24	11.2	76.33	0	0.00	75.70	11.2	14,725	0.08%
2021/12/23	13.1	75.99	6	75.92	75.90	7.1	15,123	0.05%
2021/12/22	16.1	77.63	6	78.88	76.50	10.1	15,403	0.07%
2021/12/21	2	76.80	4	78.05	76.80	-2	15,245	-0.01%
2021/12/20	2	76.10	3	76.60	75.90	-1	15,025	-0.01%
2021/12/17	2	75.35	2	75.75	75.70	0	14,877	0.00%
2021/12/16	2	75.31	7	76.24	76.00	-5	14,944	-0.03%
2021/12/15	1	75.91	2	76.10	76.00	-1	14,956	-0.01%
2021/12/14	6	75.35	3	76.20	74.80	3	15,006	0.02%
2021/12/13	0	0.00	1	77.80	76.60	-1	14,963	-0.01%
2021/12/09	2	77.40	1	77.20	77.50	1	15,118	0.01%
2021/12/08	1	78.10	1	78.20	76.90	0	15,080	0.00%
2021/12/07	1	77.50	1	77.00	77.50	0	14,987	0.00%
2021/12/06	6.1	77.42	0	0.00	77.50	6.1	14,955	0.04%
2021/12/03	12.2	77.97	1	78.10	78.80	11.2	14,926	0.07%
2021/12/02	11	79.45	46.1	79.41	79.80	-35.1	14,545	-0.24%
2021/12/01	0	0.00	4	74.95	76.00	-4	13,754	-0.03%
2021/11/30	1	74.20	8	75.50	74.20	-7	13,587	-0.05%
2021/11/29	2	72.45	2.1	71.78	73.30	-0.1	13,246	0.00%
2021/11/26	0	0.00	0.1	73.30	73.50	-0.1	13,296	0.00%
2021/11/25	2.1	74.91	2	74.60	74.40	0.1	13,187	0.00%
2021/11/24	1	75.40	0	75.40	75.40	1	13,138	0.01%
2021/11/23	6	74.87	0	0.00	75.70	6	13,139	0.05%
2021/11/22	0	0.00	27	74.67	75.40	-27	12,838	-0.21%
2021/11/19	1	69.80	1	70.30	69.60	0	12,097	0.00%
2021/11/18	0	0.00	6	71.42	71.60	-6	12,059	-0.05%
2021/11/17	1	71.20	1	71.60	71.00	0	12,046	0.00%
2021/11/16	0	0.00	10	70.40	70.80	-10	12,080	-0.08%
2021/11/15	0	0.00	5.1	70.12	70.30	-5.1	12,217	-0.04%
2021/11/12	1	68.30	1	69.10	68.70	0	12,256	0.00%
2021/11/11	4	68.53	9	69.00	68.00	-5	12,517	-0.04%
2021/11/10	0	0.00	7	69.43	69.90	-7	12,744	-0.05%
2021/11/09	1	67.60	9.2	68.54	68.70	-8.2	12,955	-0.06%
2021/11/08	2	66.00	4	67.50	67.60	-2	13,118	-0.02%
2021/11/05	9.3	66.04	2	65.80	65.70	7.3	13,668	0.05%
2021/11/04	8	67.13	3	67.70	66.70	5	13,805	0.04%
2021/11/03	10	68.27	25	68.54	68.60	-15	13,729	-0.11%
2021/11/02	6	67.40	8	67.63	66.50	-2	13,653	-0.01%
2021/11/01	11	67.35	1.2	67.38	67.00	9.8	13,621	0.07%
2021/10/28	2	66.55	1	66.00	66.50	1	13,799	0.01%
2021/10/27	1	66.10	11	64.54	66.20	-10	13,851	-0.07%
2021/10/25	3	63.40	0	0.00	63.50	3	13,794	0.02%
2021/10/22	1	62.10	1	62.40	62.10	0	13,900	0.00%
2021/10/21	0.1	63.40	0	0.00	62.50	0.1	14,044	0.00%
2021/10/19	0	0.00	5	63.30	63.50	-5	14,374	-0.03%
2021/10/18	2	63.70	0	0.00	62.70	2	14,627	0.01%
2021/10/15	0	0.00	4	63.83	63.70	-4	15,092	-0.03%
2021/10/14	6	61.80	3	61.20	62.30	3	15,126	0.02%
2021/10/13	3	59.70	2	61.50	59.40	1	15,201	0.01%
2021/10/12	4	60.75	10	61.20	61.00	-6	15,328	-0.04%
2021/10/08	2	61.85	1	62.80	61.60	1	15,434	0.01%
2021/10/06	15	62.31	2	64.70	61.40	13	16,326	0.08%
2021/10/05	4	63.65	1	64.70	64.60	3	16,722	0.02%
2021/10/04	0	0.00	1	65.00	64.90	-1	16,830	-0.01%
2021/10/01	3	64.47	0	0.00	64.30	3	16,962	0.02%
2021/09/30	5	66.20	8.2	67.78	65.90	-3.2	17,021	-0.02%
2021/09/29	2	67.00	7	66.14	67.20	-5	16,775	-0.03%
2021/09/28	1	66.30	4	65.85	66.30	-3	16,631	-0.02%
2021/09/27	2	64.40	0	0.00	64.60	2	16,644	0.01%
2021/09/23	0	0.00	10	64.55	64.40	-10	17,098	-0.06%
2021/09/22	3	62.73	1	63.00	63.00	2	17,247	0.01%
2021/09/16	1	64.00	3	64.47	64.60	-2	17,933	-0.01%
2021/09/15	15	64.56	0	64.60	64.00	15	18,073	0.08%
2021/09/14	4	65.77	1	66.30	66.20	3	18,197	0.02%
2021/09/13	4	66.03	4	65.90	65.80	0	18,298	0.00%
2021/09/10	4	66.70	4	66.08	66.80	0	18,621	0.00%
2021/09/09	0	0.00	1	65.10	65.60	-1	18,639	-0.01%
2021/09/08	5	64.22	0	0.00	64.30	5	18,710	0.03%
2021/09/07	3	65.23	3	65.30	65.20	0	18,732	0.00%
2021/09/06	6	66.85	0	0.00	66.40	6	18,731	0.03%
2021/09/03	1	66.70	0	0.00	66.00	1	18,706	0.01%
2021/09/02	1	67.20	0	0.00	66.20	1	18,806	0.01%
2021/09/01	0	0.00	16	68.06	68.10	-16	19,005	-0.08%
2021/08/31	16	65.95	0	0.00	66.40	16	18,924	0.08%
2021/08/30	4	65.40	0	0.00	66.40	4	19,147	0.02%
2021/08/27	5	64.88	2	65.00	65.00	3	19,410	0.02%
2021/08/26	9	65.78	0	0.00	65.30	9	19,518	0.05%
2021/08/25	1	66.80	2	66.75	67.00	-1	19,468	-0.01%
2021/08/24	9	66.54	1	67.50	66.00	8	19,624	0.04%
2021/08/20	4	65.03	1	65.30	64.60	3	19,882	0.02%
2021/08/19	5	66.40	0	0.00	65.70	5	19,903	0.03%
2021/08/18	0	0.00	4.3	67.70	69.00	-4.3	19,830	-0.02%
2021/08/17	0	0.00	2.1	66.52	66.60	-2.1	19,940	-0.01%
2021/08/16	2	65.00	12	65.78	66.30	-10	19,744	-0.05%
2021/08/13	7	64.70	0	0.00	64.30	7	19,530	0.04%
2021/08/12	17	66.82	2	65.95	66.30	15	19,218	0.08%
2021/08/11	22	68.26	8	67.90	67.30	14	19,072	0.07%
2021/08/10	6	71.58	0.1	72.00	70.90	5.9	18,705	0.03%
2021/08/09	1	72.50	3	74.00	73.70	-2	18,666	-0.01%
2021/08/06	2	74.00	4	74.08	73.60	-2	18,793	-0.01%
2021/08/05	1	75.00	3	75.20	75.20	-2	19,056	-0.01%
2021/08/04	8	75.76	0.2	76.40	75.50	7.9	19,443	0.04%
2021/08/03	0.1	75.50	9	75.32	75.80	-9	19,608	-0.05%
2021/08/02	5	74.70	20	74.13	74.50	-15	19,682	-0.08%
2021/07/30	2	72.10	1	72.30	72.30	1	19,769	0.01%
2021/07/29	4	72.18	0	0.00	72.00	4	19,921	0.02%
2021/07/28	3	71.57	2	72.10	72.20	1	20,073	0.00%
2021/07/27	9	73.79	6	74.27	73.30	3	20,281	0.01%
2021/07/26	0	0.00	2	73.80	73.50	-2	20,386	-0.01%
2021/07/23	7	72.71	5	73.50	73.40	2	20,489	0.01%
2021/07/22	1	72.90	20	74.03	73.70	-19	20,352	-0.09%
2021/07/21	28	72.95	9	72.50	71.50	19	20,224	0.09%
2021/07/20	8	74.84	3	74.70	74.50	5	19,822	0.03%
2021/07/19	37	75.78	3	75.60	75.60	34	19,898	0.17%
2021/07/16	9.2	77.06	0	0.00	77.40	9.2	20,109	0.05%
2021/07/15	17.2	78.33	18	79.03	78.60	-0.8	20,084	0.00%
2021/07/14	4	77.63	14	78.07	77.80	-10	20,052	-0.05%
2021/07/13	7.2	78.09	13	77.81	76.90	-5.9	19,790	-0.03%
2021/07/12	25.2	77.49	0	0.00	76.40	25.2	19,185	0.13%
2021/07/09	4.1	77.21	5	77.60	78.60	-0.9	18,599	0.00%
2021/07/08	8	78.60	7	79.37	78.40	1	18,659	0.01%
2021/07/07	4	79.65	4	79.80	79.50	0	18,813	0.00%
2021/07/06	7	79.30	8	79.80	79.10	-1	19,223	-0.01%
2021/07/05	11	80.31	9	80.52	80.40	2	19,693	0.01%
2021/07/02	14	79.82	9.3	79.81	79.50	4.8	19,631	0.02%
2021/07/01	11	78.52	0	0.00	78.00	11	19,620	0.06%
2021/06/30	14	79.00	1	79.70	79.70	13	19,992	0.07%
2021/06/29	5.3	80.36	11	79.50	79.30	-5.8	20,802	-0.03%
2021/06/28	6	81.28	4	81.55	81.20	2	20,711	0.01%
2021/06/25	12	80.47	24	80.42	80.00	-12	20,404	-0.06%
2021/06/24	2	77.35	4	76.95	77.60	-2	20,025	-0.01%
2021/06/23	11	74.91	6	76.27	76.60	5	19,915	0.03%
2021/06/21	7	75.74	0	0.00	74.70	7	19,487	0.04%
2021/06/18	0	0.00	3	79.63	78.90	-3	19,175	-0.02%
2021/06/17	1	78.10	0	0.00	78.90	1	19,169	0.01%
2021/06/16	3	79.50	1	80.10	79.10	2	19,225	0.01%
2021/06/15	3	78.43	2	78.75	78.70	1	19,348	0.01%
2021/06/11	8	78.95	0	0.00	78.80	8	19,304	0.04%
2021/06/10	10	77.94	1	78.00	79.50	9	19,253	0.05%
2021/06/09	14.1	77.96	0	0.00	77.20	14.1	19,120	0.07%
2021/06/07	11	79.44	1	79.50	79.40	10	19,165	0.05%
2021/06/04	11	82.28	12	82.28	82.20	-1	19,066	-0.01%
2021/06/03	9	83.27	14	83.52	83.60	-5	18,935	-0.03%
2021/06/02	3	81.40	2	80.51	81.60	1	18,891	0.01%
2021/06/01	1	83.90	0	0.00	81.30	1	19,089	0.01%
2021/05/31	18	81.66	8	81.56	81.90	10	19,265	0.05%
2021/05/28	7	81.69	10.4	80.37	80.60	-3.4	19,541	-0.02%
2021/05/27	1	76.80	1	78.30	78.30	0	19,505	0.00%
2021/05/26	5	78.32	2	78.00	77.80	3	19,647	0.02%
2021/05/25	3	78.57	8	78.56	78.80	-5	19,919	-0.03%
2021/05/24	1.2	76.23	1	76.70	76.60	0.2	20,106	0.00%
2021/05/21	3	76.97	0	0.00	76.30	3	20,324	0.01%
2021/05/19	21.2	75.14	2	74.80	75.10	19.2	21,212	0.09%
2021/05/18	3	75.67	2.5	74.92	76.80	0.5	21,152	0.00%
2021/05/17	2	70.40	35	70.96	71.70	-33	21,207	-0.16%
2021/05/14	3	74.47	1	74.10	73.00	2	21,068	0.01%
2021/05/13	4.1	74.26	5	75.78	74.30	-1	20,903	0.00%
2021/05/12	21.1	70.98	9	71.80	73.40	12.1	20,714	0.06%
2021/05/11	37	78.37	4	77.50	76.50	33	20,739	0.16%
2021/05/10	25	82.55	19	82.50	82.10	6	20,746	0.03%
2021/05/07	6	84.18	8	84.99	85.50	-2	20,756	-0.01%
2021/05/06	3	83.83	6	83.87	82.90	-3	20,692	-0.01%
2021/05/05	1.1	84.32	2	85.10	82.70	-0.9	20,497	0.00%
2021/05/04	8	84.13	3	85.53	85.30	5	20,372	0.02%
2021/05/03	16	89.16	1	90.20	87.70	15	20,113	0.07%
2021/04/29	6	92.20	4.2	92.75	91.60	1.8	19,847	0.01%
2021/04/28	2	94.70	8.2	95.15	94.40	-6.2	19,756	-0.03%
2021/04/27	3.2	95.88	0	0.00	94.00	3.2	19,929	0.02%
2021/04/26	0	0.00	7	95.79	95.90	-7	19,902	-0.04%
2021/04/23	7	93.03	1	94.10	94.40	6	19,919	0.03%
2021/04/22	19	95.58	2	94.55	93.40	17	19,931	0.09%
2021/04/21	13	98.86	6	98.82	98.30	7	19,622	0.04%
2021/04/20	3	100.07	9	100.23	99.70	-6	19,558	-0.03%
2021/04/19	1	99.90	6	100.10	99.40	-5	19,730	-0.03%
2021/04/16	4	98.98	68	98.51	98.70	-64	20,139	-0.32%
2021/04/15	3	98.50	0	0.00	99.00	3	20,435	0.01%
2021/04/14	7	98.84	9	100.01	99.70	-2	20,480	-0.01%
2021/04/13	10	100.71	9	102.61	100.00	1	20,503	0.00%
2021/04/12	14	99.78	14	103.50	99.10	0	20,485	0.00%
2021/04/09	32	102.13	28.2	101.69	102.50	3.8	20,283	0.02%
2021/04/08	63	98.17	13	98.33	98.30	50	19,732	0.25%
2021/04/07	22	97.58	117	97.01	97.10	-95	19,728	-0.48%	大賣/
2021/04/06	136	98.30	14	100.83	97.30	122	19,707	0.62%	大買/鉅額交易
2021/04/01	57	99.87	70.1	99.55	100.50	-13.1	19,449	-0.07%
2021/03/31	3	92.70	1	92.80	91.90	2	18,561	0.01%
2021/03/30	1	91.80	1.1	91.24	92.20	-0.1	18,589	0.00%
2021/03/29	4	91.35	2	92.40	91.20	2	18,703	0.01%
2021/03/26	0	0.00	0.1	91.88	91.90	-0.1	18,884	0.00%
2021/03/25	0.1	89.70	0.2	89.50	89.60	-0.1	19,032	0.00%
2021/03/24	2	90.10	0	0.00	90.00	2	19,048	0.01%
2021/03/23	0.2	91.45	1	91.70	91.70	-0.8	19,141	0.00%
2021/03/22	3	90.70	2	90.90	90.90	1	19,233	0.01%
2021/03/19	1	93.60	0	0.00	92.50	1	19,282	0.01%
2021/03/18	0	0.00	10	95.39	95.50	-10	19,232	-0.05%
2021/03/17	0	0.00	1	93.90	91.90	-1	19,428	-0.01%
2021/03/16	3	93.90	6	93.90	93.40	-3	19,642	-0.02%
2021/03/15	1	92.90	1	92.90	93.20	0	19,972	0.00%
2021/03/12	6	92.18	3.2	93.36	93.50	2.8	20,216	0.01%
2021/03/11	2	88.80	3	89.63	91.40	-1	20,465	0.00%
2021/03/10	4	88.68	8.3	89.24	87.60	-4.3	21,091	-0.02%
2021/03/09	7.5	86.85	1	86.00	86.70	6.5	21,468	0.03%
2021/03/08	5.3	90.14	3	88.83	88.60	2.3	22,177	0.01%
2021/03/05	4	88.98	2	90.40	89.70	2	22,681	0.01%
2021/03/04	10	92.81	3	92.57	91.80	7	22,635	0.03%
2021/03/03	10	92.47	3	91.97	92.00	7	22,511	0.03%
2021/03/02	2	100.50	15	97.19	95.50	-13	22,276	-0.06%
2021/02/26	7	96.51	328	96.52	96.50	-321	22,274	-1.44%	大賣/鉅額交易
2021/02/25	6	100.48	11	100.29	98.50	-5	22,237	-0.02%
2021/02/24	3	98.63	16	98.93	96.60	-13	22,219	-0.06%
2021/02/23	19	98.32	10	97.62	98.40	9	21,957	0.04%
2021/02/22	5	97.48	27	95.79	97.10	-22	21,922	-0.10%
2021/02/19	354	92.81	27.4	93.51	93.00	326.6	21,797	1.50%	大買/鉅額交易
2021/02/18	3	89.67	11	90.40	89.90	-8	21,892	-0.04%
2021/02/17	3	89.60	7.2	90.54	89.90	-4.2	22,303	-0.02%
2021/02/05	19	87.51	3	87.67	86.70	16	22,090	0.07%
2021/02/04	2	85.85	5	86.24	86.60	-3	22,357	-0.01%
2021/02/03	2	86.65	9	87.79	86.30	-7	22,408	-0.03%
2021/02/02	5	88.20	6	88.33	86.90	-1	22,289	0.00%
2021/02/01	3	86.13	6	84.02	86.30	-3	21,772	-0.01%
2021/01/29	7	80.41	4.1	81.64	79.90	2.9	21,489	0.01%
2021/01/28	11	79.45	1	79.00	79.40	10	21,291	0.05%
2021/01/27	2	82.75	0	0.00	82.50	2	21,208	0.01%
2021/01/26	8	83.81	0	0.00	83.00	8	21,177	0.04%
2021/01/25	7	84.83	2	85.15	85.10	5	21,098	0.02%
2021/01/22	8	85.00	2	84.95	85.40	6	21,067	0.03%
2021/01/21	1	85.20	1	86.40	85.80	0	21,102	0.00%
2021/01/20	6	86.95	7.1	84.31	84.30	-1.1	21,175	-0.01%
2021/01/19	2.1	86.98	1	86.80	86.80	1.1	21,044	0.01%
2021/01/18	1	84.50	3	84.00	86.00	-2	21,034	-0.01%
2021/01/15	13	87.26	2	86.25	86.20	11	20,941	0.05%
2021/01/14	6	88.20	2	91.40	89.80	4	20,784	0.02%
2021/01/13	5	88.22	0	0.00	88.70	5	20,666	0.02%
2021/01/12	13	90.17	16	91.43	87.70	-3	20,534	-0.01%
2021/01/11	6	91.18	15	91.77	91.20	-9	20,327	-0.04%
2021/01/08	25	96.34	17	95.39	96.70	8	19,981	0.04%
2021/01/07	8	93.30	1	92.90	92.80	7	19,808	0.04%
2021/01/06	3	93.00	4	94.60	91.50	-1	20,333	0.00%
2021/01/05	2	91.05	6	91.30	90.50	-4	20,428	-0.02%
2021/01/04	0	0.00	16	89.17	90.70	-16	20,516	-0.08%
2020/12/31	10	87.04	13	87.43	86.80	-3	20,634	-0.01%
2020/12/30	11	87.15	12	87.83	87.30	-1	21,205	0.00%
2020/12/29	4	87.68	1	87.00	87.00	3	21,092	0.01%
2020/12/28	11	87.38	44	87.76	89.10	-33	21,056	-0.16%
2020/12/25	18	84.72	2	85.60	84.00	16	20,958	0.08%
2020/12/24	2	83.40	7	85.33	85.30	-5	21,220	-0.02%
2020/12/23	7	81.00	3	82.10	83.00	4	21,196	0.02%
2020/12/22	4.5	82.18	8	83.13	81.20	-3.5	21,100	-0.02%
2020/12/21	4	84.48	1	86.40	84.20	3	20,900	0.01%
2020/12/18	2	85.95	2	86.60	84.80	0	20,833	0.00%
2020/12/17	7	86.04	8	87.04	85.70	-1	20,928	0.00%
2020/12/16	3	86.27	27	86.17	85.80	-24	20,906	-0.11%
2020/12/15	8.5	85.85	2	85.75	84.10	6.5	20,956	0.03%
2020/12/14	6	85.43	1	85.20	85.30	5	21,185	0.02%
2020/12/11	40	85.17	13	84.74	85.30	27	21,155	0.13%
2020/12/10	9	89.44	5.1	89.42	88.30	3.9	20,817	0.02%
2020/12/09	33	90.70	41	91.28	91.90	-8	20,778	-0.04%
2020/12/08	0	0.00	5	87.30	88.00	-5	20,368	-0.02%
2020/12/07	4	88.53	6	88.90	88.30	-2	20,163	-0.01%
2020/12/04	9.1	87.65	24	88.19	87.60	-14.9	19,684	-0.08%
2020/12/03	3	83.53	12	83.95	83.80	-9	19,057	-0.05%
2020/12/02	3	81.87	27	80.60	81.50	-24	18,803	-0.13%
2020/12/01	2	76.60	12	74.62	76.90	-10	17,987	-0.06%
2020/11/30	0	0.00	4	72.55	72.40	-4	17,621	-0.02%
2020/11/27	12	71.65	3	71.83	71.30	9	17,549	0.05%
2020/11/26	0	0.00	15	70.31	70.70	-15	17,401	-0.09%
2020/11/25	0	0.00	2	69.55	69.30	-2	17,496	-0.01%
2020/11/24	0	0.00	6	71.33	71.00	-6	17,273	-0.03%
2020/11/23	7	71.60	8	71.78	71.60	-1	17,100	-0.01%
2020/11/20	3	68.60	27	68.84	68.80	-24	16,876	-0.14%
2020/11/19	3	67.77	18	67.86	67.80	-15	16,884	-0.09%
2020/11/18	4	66.65	18	66.86	67.00	-14	16,738	-0.08%
2020/11/17	2	66.90	40	66.39	67.10	-38	16,602	-0.23%
2020/11/16	1	64.10	23	64.16	64.20	-22	16,250	-0.14%
2020/11/13	2	62.05	3	62.17	62.20	-1	16,244	-0.01%
2020/11/12	0	0.00	6	61.75	62.00	-6	16,291	-0.04%
2020/11/11	11	59.58	13	59.75	60.00	-2	16,016	-0.01%
2020/11/10	0	0.00	0	60.60	60.60	0	15,986	0.00%
2020/11/09	2	60.20	7	60.59	60.40	-5	15,981	-0.03%
2020/11/06	0	0.00	2	59.70	59.80	-2	16,189	-0.01%
2020/11/05	0	0.00	0.2	59.40	59.40	-0.2	16,279	0.00%
2020/11/04	1	57.90	1	58.50	59.00	0	16,418	0.00%
2020/11/03	1	58.50	21	58.53	58.80	-20	16,611	-0.12%
2020/10/30	15	57.99	0	0.00	57.80	15	17,354	0.09%
2020/10/29	0	0.00	2	57.90	58.20	-2	17,450	-0.01%
2020/10/28	2	59.10	0	0.00	58.30	2	17,486	0.01%
2020/10/27	2	59.50	2	59.40	59.50	0	17,421	0.00%
2020/10/26	4	60.90	0.4	60.50	60.50	3.6	17,388	0.02%
2020/10/22	0	0.00	3	61.47	61.80	-3	17,445	-0.02%
2020/10/21	6	61.70	6	62.10	61.90	0	17,508	0.00%
2020/10/20	1	62.00	12	61.72	62.10	-11	17,661	-0.06%
2020/10/19	0	0.00	2	62.10	61.80	-2	17,705	-0.01%
2020/10/16	2	60.85	1	60.10	60.10	1	17,779	0.01%
2020/10/14	22	62.69	25	62.70	62.30	-3	17,593	-0.02%
2020/10/13	0	0.00	10	59.82	61.40	-10	16,959	-0.06%
2020/10/12	3	61.27	13	60.88	60.50	-10	16,700	-0.06%
2020/10/08	7	58.37	43	59.36	59.40	-36	16,548	-0.22%
2020/10/07	59	59.47	55	59.22	59.60	4	16,572	0.02%
2020/10/06	18	56.53	0	0.00	56.60	18	16,497	0.11%
2020/10/05	2	56.40	6	56.20	56.30	-4	16,602	-0.02%
2020/09/30	6	56.52	5	57.00	57.50	1	16,613	0.01%
2020/09/29	0	0.00	8	56.14	56.90	-8	16,445	-0.05%
2020/09/28	8	54.90	7	55.43	55.10	1	16,302	0.01%
2020/09/25	6	52.53	0	0.00	52.50	6	16,335	0.04%
2020/09/24	1	53.30	6	53.53	52.90	-5	16,402	-0.03%
2020/09/23	12	53.52	1	54.90	53.30	11	16,387	0.07%
2020/09/22	2	55.15	0	0.00	54.90	2	16,460	0.01%
2020/09/21	0	0.00	1	57.00	56.60	-1	16,429	-0.01%
2020/09/18	1	56.80	2	56.90	56.30	-1	16,524	-0.01%
2020/09/17	0	0.00	24	56.30	56.80	-24	16,514	-0.15%
2020/09/16	0	0.00	2	55.15	55.20	-2	16,235	-0.01%
2020/09/15	1	54.40	22	55.18	54.50	-21	16,257	-0.13%
2020/09/14	20	55.00	3	54.83	54.80	17	16,423	0.10%
2020/09/11	1	53.00	1	52.80	53.30	0	16,317	0.00%
2020/09/10	3	53.20	0	0.00	53.00	3	16,426	0.02%
2020/09/09	2	53.85	3	54.00	54.20	-1	16,440	-0.01%
2020/09/08	1	54.90	3	54.63	54.80	-2	16,605	-0.01%
2020/09/07	5	54.32	7	54.56	54.30	-2	16,587	-0.01%
2020/09/04	3	52.23	1	52.10	52.80	2	16,544	0.01%
2020/09/03	4	52.68	25.1	53.50	53.20	-21.1	16,641	-0.13%
2020/09/02	7	51.09	4	51.00	51.10	3	16,572	0.02%
2020/09/01	2	52.20	40	51.40	52.30	-38	16,880	-0.23%
2020/08/31	1	51.90	1	52.00	51.90	0	17,363	0.00%
2020/08/28	2	53.80	4	54.05	53.90	-2	17,704	-0.01%
2020/08/27	2	53.90	9	53.86	54.00	-7	17,922	-0.04%
2020/08/26	2	53.50	1	53.60	53.40	1	17,981	0.01%
2020/08/25	5	52.24	2	52.80	53.00	3	17,901	0.02%
2020/08/24	5	50.60	0	0.00	51.00	5	17,951	0.03%
2020/08/20	7	50.21	7	50.04	49.20	0	18,129	0.00%
2020/08/19	12	52.59	2	52.40	51.80	10	17,858	0.06%
2020/08/18	2	54.90	7	55.41	55.10	-5	17,340	-0.03%
2020/08/17	8	54.43	0	0.00	54.40	8	17,246	0.05%
2020/08/14	0	0.00	12	54.87	55.10	-12	17,223	-0.07%
2020/08/13	4	55.28	2	55.25	55.40	2	17,202	0.01%
2020/08/12	9	54.20	0	0.00	55.10	9	17,282	0.05%
2020/08/11	3	55.50	10	55.08	55.70	-7	17,177	-0.04%
2020/08/10	2	54.15	5	54.18	54.40	-3	17,148	-0.02%
2020/08/07	12	54.94	27	54.89	55.00	-15	17,295	-0.09%
2020/08/06	18	56.77	10	56.60	56.40	8	17,063	0.05%
2020/08/05	43	58.45	0	0.00	58.00	43	16,667	0.26%
2020/08/04	1	58.70	3	59.10	58.70	-2	16,474	-0.01%
2020/08/03	2	59.45	0	0.00	59.30	2	16,402	0.01%
2020/07/30	1	59.70	0	0.00	60.20	1	16,520	0.01%
2020/07/29	1	58.30	0	0.00	58.90	1	16,481	0.01%
2020/07/28	2	59.70	1	59.80	59.50	1	16,514	0.01%
2020/07/27	15	59.81	4	59.73	59.60	11	16,716	0.07%
2020/07/24	16	61.29	46	60.86	60.40	-30	16,853	-0.18%
2020/07/23	7	61.94	11	62.00	62.00	-4	16,968	-0.02%
2020/07/22	9	62.06	14	62.14	61.70	-5	17,022	-0.03%
2020/07/21	11	61.04	3	61.33	61.20	8	16,870	0.05%
2020/07/20	6	60.48	2	60.80	60.80	4	16,851	0.02%
2020/07/17	0	0.00	2	60.45	60.20	-2	17,012	-0.01%
2020/07/16	11	60.61	15	60.70	60.30	-4	17,295	-0.02%
2020/07/15	24	60.90	4	60.35	60.10	20	17,225	0.12%
2020/07/14	21	62.27	10	62.34	61.50	11	17,222	0.06%
2020/07/13	21	61.24	14	62.26	62.70	7	16,903	0.04%
2020/07/10	16	59.83	0	0.00	59.60	16	16,663	0.10%
2020/07/09	27	60.73	3	61.03	61.00	24	16,657	0.14%
2020/07/08	5	60.26	0	0.00	60.20	5	16,765	0.03%
2020/07/07	1	60.50	0	0.00	60.80	1	16,817	0.01%
2020/07/06	18	60.01	2	60.00	60.20	16	16,885	0.09%
2020/07/03	18	60.05	15	59.80	59.80	3	17,143	0.02%
2020/07/02	3	60.50	1	60.50	60.50	2	17,551	0.01%
2020/07/01	3	61.17	4	61.20	61.00	-1	17,699	-0.01%
2020/06/30	0	0.00	2	60.70	61.00	-2	17,652	-0.01%
2020/06/29	1	59.50	1	59.50	59.50	0	17,948	0.00%
2020/06/24	0	0.00	1	60.80	60.80	-1	17,985	-0.01%
2020/06/23	5	60.10	0	0.00	60.00	5	18,192	0.03%
2020/06/22	0	0.00	1	60.00	59.90	-1	18,532	-0.01%
2020/06/19	10	60.10	0	0.00	59.80	10	18,742	0.05%
2020/06/18	3	60.30	0	0.00	60.40	3	18,709	0.02%
2020/06/17	4	60.95	0	0.00	60.60	4	18,849	0.02%
2020/06/16	2	61.00	0	0.00	61.50	2	19,172	0.01%
2020/06/15	9	60.29	7	60.03	60.00	2	19,427	0.01%
2020/06/12	4	60.65	7	60.99	61.20	-3	19,493	-0.02%
2020/06/11	29	62.71	0	0.00	61.80	29	19,631	0.15%
2020/06/10	2	63.80	46	64.01	64.00	-44	19,580	-0.22%
2020/06/09	45	63.67	6	63.87	63.40	39	19,695	0.20%
2020/06/08	31	63.58	32	64.54	63.80	-1	19,846	-0.01%
2020/06/05	40	63.80	51	63.70	64.20	-11	19,428	-0.06%
2020/06/04	19	62.63	10	62.80	62.20	9	18,970	0.05%
2020/06/03	2	60.80	8	60.90	61.20	-6	18,536	-0.03%
2020/06/02	7	60.53	6	60.30	60.10	1	18,384	0.01%
2020/06/01	0	0.00	10	60.90	60.90	-10	18,384	-0.05%
2020/05/29	11	60.24	0	0.00	59.80	11	18,412	0.06%
2020/05/28	24	61.93	15	62.34	60.90	9	18,336	0.05%
2020/05/27	18	61.06	6	60.93	60.70	12	18,213	0.07%
2020/05/26	1	60.70	10	60.52	60.70	-9	18,430	-0.05%
2020/05/25	14	58.37	11	59.25	59.70	3	18,475	0.02%
2020/05/22	3	59.47	6	60.45	59.40	-3	18,595	-0.02%
2020/05/21	3	60.90	7	60.47	60.80	-4	18,609	-0.02%
2020/05/20	2	60.00	4	60.00	59.90	-2	18,581	-0.01%
2020/05/19	13	59.04	0	0.00	59.20	13	18,672	0.07%
2020/05/18	15	58.87	0	0.00	58.50	15	18,652	0.08%
2020/05/15	3	60.80	0	0.00	60.10	3	18,773	0.02%
2020/05/14	10	61.06	2	60.40	60.00	8	18,736	0.04%
2020/05/13	2	62.90	2	63.50	62.90	0	18,450	0.00%
2020/05/12	9	63.73	2	63.70	63.60	7	18,589	0.04%
2020/05/11	5	64.78	6	64.93	64.70	-1	18,536	-0.01%
2020/05/08	4	64.05	1	64.20	63.80	3	18,492	0.02%
2020/05/07	8	64.25	7	64.41	64.40	1	18,441	0.01%
2020/05/06	8	63.69	3.5	63.83	63.30	4.5	18,319	0.02%
2020/05/05	2	63.10	0	0.00	63.00	2	18,303	0.01%
2020/05/04	2	63.25	4	63.00	62.80	-2	18,661	-0.01%
2020/04/30	0	0.00	21	65.69	65.00	-21	18,567	-0.11%
2020/04/29	21	64.66	8	64.18	64.20	13	18,365	0.07%
2020/04/28	1	62.20	11	62.65	63.20	-10	18,233	-0.05%
2020/04/27	2	61.55	3	61.10	61.60	-1	18,118	-0.01%
2020/04/24	2	59.00	0	0.00	59.10	2	18,035	0.01%
2020/04/23	7	59.61	1	60.50	59.40	6	17,998	0.03%
2020/04/22	1	59.80	2	58.85	59.90	-1	17,919	-0.01%
2020/04/21	18	58.14	1	58.10	58.00	17	17,733	0.10%
2020/04/20	1	61.00	0	0.00	60.80	1	17,473	0.01%
2020/04/17	8	61.80	4	62.55	61.10	4	17,652	0.02%
2020/04/16	1	61.50	6	61.47	61.60	-5	17,438	-0.03%
2020/04/15	14	61.28	5	61.30	61.30	9	17,361	0.05%
2020/04/14	8	60.81	1	60.50	60.70	7	17,341	0.04%
2020/04/13	10	59.76	6	59.80	59.80	4	17,368	0.02%
2020/04/10	7	62.11	15	62.19	62.00	-8	17,119	-0.05%
2020/04/09	6	62.30	8	62.91	62.60	-2	17,198	-0.01%
2020/04/08	1	62.80	28	62.17	63.40	-27	17,481	-0.15%
2020/04/07	22	61.62	90	61.08	62.00	-68	17,099	-0.40%
2020/04/06	27	55.10	23	55.87	56.40	4	16,665	0.02%
2020/04/01	21.8	53.60	1	53.60	53.90	20.8	16,459	0.13%
2020/03/31	65	53.23	4.3	53.56	53.70	60.7	16,285	0.37%
2020/03/30	0	0.00	3	53.67	53.90	-3	15,892	-0.02%
2020/03/27	14	56.33	7	55.20	55.00	7	15,737	0.04%
2020/03/26	10	53.48	17	53.79	54.00	-7	15,448	-0.05%
2020/03/25	7	52.37	31	51.24	52.60	-24	15,288	-0.16%
2020/03/24	60	48.26	39	48.22	48.30	21	15,366	0.14%
2020/03/23	18	44.42	6	44.22	44.20	12	15,378	0.08%
2020/03/20	23	48.38	18	49.04	48.65	5	15,594	0.03%
2020/03/19	6	45.23	2	45.20	45.20	4	15,699	0.03%
2020/03/18	22	52.67	5	50.70	50.20	17	15,940	0.11%
2020/03/17	0	0.00	2	54.40	54.10	-2	15,935	-0.01%
2020/03/16	13	60.65	2	59.80	59.20	11	15,889	0.07%
2020/03/13	8	60.28	6	60.10	62.90	2	15,789	0.01%
2020/03/12	12	68.23	9	66.17	66.00	3	15,712	0.02%
2020/03/11	6	73.05	0	0.00	72.60	6	15,616	0.04%
2020/03/10	1	73.00	1	75.10	74.90	0	16,247	0.00%
2020/03/09	10	75.80	1	77.10	74.80	9	16,399	0.05%
2020/03/06	2	77.95	1	78.60	78.50	1	16,572	0.01%
2020/03/04	4	78.18	2	78.15	78.60	2	16,441	0.01%
2020/03/03	2	78.10	7	77.79	77.80	-5	16,394	-0.03%
2020/03/02	13	75.62	4	76.38	76.30	9	16,307	0.06%
2020/02/27	33	79.17	21	78.51	77.30	12	16,166	0.07%
2020/02/26	5	81.68	2	81.95	81.40	3	15,899	0.02%
2020/02/25	7	83.30	0	0.00	83.30	7	15,824	0.04%
2020/02/24	1	82.60	7	84.76	84.50	-6	15,791	-0.04%
2020/02/21	1	83.90	6	84.30	84.40	-5	15,767	-0.03%
2020/02/20	11	83.74	7	83.89	83.60	4	15,878	0.03%
2020/02/19	9	83.51	8	84.85	84.80	1	15,889	0.01%
2020/02/18	46	84.99	14	84.66	83.80	32	15,912	0.20%
2020/02/17	8	87.29	15	87.91	88.00	-7	15,974	-0.04%
2020/02/14	3	86.53	27	86.28	86.80	-24	15,958	-0.15%
2020/02/13	10	86.53	16	86.66	86.50	-6	15,905	-0.04%
2020/02/12	4	84.53	1	84.80	84.70	3	15,692	0.02%
2020/02/11	0	0.00	1	85.10	85.10	-1	15,604	-0.01%
2020/02/10	2	83.50	0	0.00	83.50	2	15,557	0.01%
2020/02/07	5	84.26	6	84.48	84.30	-1	15,720	-0.01%
2020/02/06	2	84.90	1	84.80	85.10	1	16,029	0.01%
2020/02/05	21	84.09	37	83.70	84.40	-16	16,011	-0.10%
2020/02/04	3	78.93	1	79.70	79.90	2	15,700	0.01%
2020/02/03	11	75.59	3	76.87	79.40	8	15,804	0.05%
2020/01/31	5	78.52	0	0.00	78.10	5	15,856	0.03%
2020/01/30	5	80.36	5	78.88	77.80	0	15,773	0.00%
2020/01/20	2	85.00	2	84.90	85.20	0	15,557	0.00%
2020/01/17	1	83.20	1	83.60	83.60	0	15,652	0.00%
2020/01/16	11	83.30	0	0.00	83.40	11	15,683	0.07%
2020/01/15	3	84.17	5	85.70	83.80	-2	15,707	-0.01%
2020/01/14	4	85.40	7	85.44	85.30	-3	15,890	-0.02%
2020/01/13	1	84.70	3	86.67	85.50	-2	15,918	-0.01%
2020/01/10	7	83.47	2	84.40	84.30	5	15,943	0.03%
2020/01/09	0	0.00	7	84.37	83.40	-7	15,933	-0.04%
2020/01/08	1	83.90	2	82.60	82.60	-1	15,985	-0.01%
2020/01/07	4	80.58	3	81.90	81.10	1	15,937	0.01%
2020/01/06	5	83.88	0	0.00	83.70	5	16,165	0.03%
2020/01/03	0	0.00	1	87.50	84.80	-1	16,883	-0.01%
2020/01/02	28	86.74	28	86.72	86.00	0	16,981	0.00%
2019/12/31	5	83.78	14	83.66	83.40	-9	16,518	-0.05%
2019/12/30	28	85.04	18	84.68	84.50	10	16,674	0.06%
2019/12/27	5	84.80	0	0.00	83.60	5	16,779	0.03%
2019/12/26	2	84.10	0	0.00	83.70	2	16,857	0.01%
2019/12/25	0	0.00	1	83.80	84.10	-1	17,027	-0.01%
2019/12/24	2	83.50	3	83.57	83.50	-1	17,325	-0.01%
2019/12/23	3	82.63	0	0.00	82.60	3	17,442	0.02%
2019/12/20	13	84.42	1	84.70	83.50	12	17,427	0.07%
2019/12/19	1	84.50	5	85.42	85.50	-4	17,330	-0.02%
2019/12/18	4	83.70	0	0.00	84.00	4	17,121	0.02%
2019/12/17	7	85.30	46	84.25	85.30	-39	16,935	-0.23%
2019/12/16	46	83.25	22	83.20	82.80	24	16,537	0.15%
2019/12/13	0	0.00	30	80.39	79.60	-30	16,307	-0.18%
2019/12/12	12	77.31	7	77.06	77.30	5	16,202	0.03%
2019/12/11	2	76.50	2	76.35	75.60	0	16,149	0.00%
2019/12/10	2	75.85	0	0.00	75.10	2	15,982	0.01%
2019/12/09	1	76.10	5	76.52	76.00	-4	15,918	-0.03%
2019/12/06	2.1	77.55	22	77.60	75.30	-19.9	15,863	-0.13%
2019/12/05	30	77.67	30	76.25	77.20	0	15,614	0.00%
2019/12/04	1	72.10	4	73.38	72.60	-3	15,170	-0.02%
2019/12/03	5	73.14	10	73.36	73.30	-5	15,695	-0.03%
2019/11/28	0	0.00	3	71.97	71.70	-3	15,743	-0.02%
2019/11/27	2	70.05	4	71.80	71.10	-2	16,042	-0.01%
2019/11/26	3	71.50	2	71.60	70.80	1	16,240	0.01%
2019/11/22	0	0.00	4	70.93	70.10	-4	16,398	-0.02%
2019/11/21	6	69.18	0	0.00	69.30	6	16,432	0.04%
2019/11/20	0	0.00	10	71.20	71.00	-10	16,400	-0.06%
2019/11/19	0	0.00	3	72.17	71.20	-3	16,383	-0.02%
2019/11/18	0	0.00	8	71.28	71.10	-8	16,350	-0.05%
2019/11/15	3	68.23	2	68.25	69.00	1	16,425	0.01%
2019/11/14	24	67.66	13	67.37	67.20	11	16,375	0.07%
2019/11/13	5	70.54	1	70.30	69.90	4	16,213	0.02%
2019/11/12	0	0.00	1	71.60	72.00	-1	16,380	-0.01%
2019/11/11	0	0.00	15	71.27	71.20	-15	16,841	-0.09%
2019/11/08	0	0.00	1	72.40	72.40	-1	16,960	-0.01%
2019/11/07	0	0.00	0.5	72.40	72.40	-0.5	17,237	0.00%
2019/11/06	5	73.14	8	73.49	72.50	-3	17,622	-0.02%
2019/11/05	7	72.60	7	72.57	73.00	0	17,609	0.00%
2019/11/04	2	70.10	0	0.00	69.80	2	17,614	0.01%
2019/10/31	5	70.42	0	0.00	70.00	5	18,113	0.03%
2019/10/30	4	71.03	1	70.90	71.10	3	18,232	0.02%
2019/10/28	0	0.00	1	72.20	71.90	-1	18,880	-0.01%
2019/10/25	3	72.27	1	73.40	71.70	2	19,226	0.01%
2019/10/24	1	71.30	1	70.90	71.30	0	19,474	0.00%
2019/10/23	1	70.50	0	0.00	70.60	1	20,013	0.00%
2019/10/22	3	70.57	0	0.00	70.90	3	20,315	0.01%
2019/10/21	11	71.72	0	0.00	71.60	11	20,699	0.05%
2019/10/18	3	71.10	3	72.20	72.30	0	21,155	0.00%
2019/10/15	18	70.48	0	0.00	69.60	18	21,329	0.08%
2019/10/14	9	73.69	6	73.53	71.70	3	21,521	0.01%
2019/10/09	22	73.32	0	0.00	71.40	22	21,722	0.10%
2019/10/08	18	78.90	0	0.00	78.60	18	22,011	0.08%
2019/10/07	1	80.40	1	80.90	81.70	0	22,204	0.00%
2019/10/04	1	79.50	0	0.00	79.20	1	22,600	0.00%
2019/10/03	6	80.60	5	80.66	79.90	1	22,655	0.00%
2019/10/02	0	0.00	1	81.80	82.00	-1	22,675	0.00%
2019/10/01	1	82.40	1	82.50	83.10	0	22,863	0.00%
2019/09/27	7	81.44	0	0.00	80.50	7	23,213	0.03%
2019/09/26	2	83.40	3	83.77	84.30	-1	23,309	0.00%
2019/09/25	1	85.00	4	83.85	85.00	-3	23,355	-0.01%
2019/09/24	2	85.25	16	85.62	85.40	-14	23,564	-0.06%
2019/09/23	25	84.88	24	84.26	85.00	1	23,513	0.00%
2019/09/20	0	0.00	5	82.84	82.90	-5	23,470	-0.02%
2019/09/19	0	0.00	21	81.24	81.40	-21	23,507	-0.09%
2019/09/18	0	0.00	4	82.58	82.10	-4	23,652	-0.02%
2019/09/17	7	82.21	46	81.09	82.00	-39	23,426	-0.17%
2019/09/16	13	78.99	5	78.08	78.10	8	23,070	0.03%
2019/09/12	1	77.70	6	77.80	77.80	-5	22,934	-0.02%
2019/09/11	0	0.00	3	76.90	76.90	-3	23,092	-0.01%
2019/09/10	0	0.00	1	76.60	76.50	-1	23,073	0.00%
2019/09/09	1	76.50	4	76.60	76.50	-3	22,963	-0.01%
2019/09/06	4	77.75	14	77.75	77.10	-10	22,935	-0.04%
2019/09/05	18	76.97	38	75.64	76.90	-20	22,727	-0.09%
2019/09/04	13	72.72	19	73.63	73.00	-6	22,048	-0.03%
2019/09/02	2	71.80	0	0.00	71.80	2	21,945	0.01%
2019/08/30	9	71.44	25	71.10	70.40	-16	22,042	-0.07%
2019/08/29	14	71.25	2	71.35	70.90	12	21,791	0.06%
2019/08/28	1	73.30	1	72.40	73.50	0	21,629	0.00%
2019/08/27	0	0.00	5	72.60	72.40	-5	21,576	-0.02%
2019/08/26	0	0.00	8	71.53	71.10	-8	21,613	-0.04%
2019/08/23	1	71.40	7	71.11	71.50	-6	21,653	-0.03%
2019/08/22	5	70.00	1	70.40	70.30	4	21,891	0.02%
2019/08/21	0	0.00	1	70.40	70.20	-1	21,999	0.00%
2019/08/20	7	70.17	5	69.60	69.60	2	21,910	0.01%
2019/08/19	2	71.30	0	71.40	71.50	2	21,701	0.01%
2019/08/16	8	71.81	2	71.10	71.30	6	21,706	0.03%
2019/08/15	0	0.00	2	70.60	71.40	-2	21,528	-0.01%
2019/08/14	8	71.46	28	72.07	72.50	-20	21,327	-0.09%
2019/08/13	6	68.35	7	68.60	68.80	-1	20,914	0.00%
2019/08/12	3	68.73	4	69.18	69.30	-1	20,823	0.00%
2019/08/08	17	68.63	14	68.56	68.10	3	20,648	0.01%
2019/08/07	1	70.90	0	0.00	69.80	1	20,380	0.00%
2019/08/06	8	68.15	1	69.10	69.20	7	20,360	0.03%
2019/08/05	7	71.59	3	71.00	70.90	4	20,128	0.02%
2019/08/02	17	72.16	4	72.50	72.30	13	19,947	0.07%
2019/08/01	2	72.70	1	73.00	74.10	1	19,603	0.01%
2019/07/31	4	73.65	20	75.53	74.00	-16	19,326	-0.08%
2019/07/30	25	75.44	14	76.01	75.80	11	18,943	0.06%
2019/07/29	10	75.38	7	75.59	74.80	3	18,672	0.02%
2019/07/26	18	76.08	13	77.38	77.00	5	18,418	0.03%
2019/07/25	8	76.30	60	73.88	76.50	-52	18,036	-0.29%
2019/07/24	17	70.91	4	71.33	71.80	13	17,555	0.07%
2019/07/23	1	72.30	42	71.88	72.30	-41	17,288	-0.24%
2019/07/22	20	69.84	11	69.82	69.80	9	16,822	0.05%
2019/07/19	2	67.40	5	67.40	67.70	-3	16,681	-0.02%
2019/07/18	8	67.40	1	67.20	66.70	7	16,766	0.04%
2019/07/17	0	0.00	2	67.90	67.70	-2	16,761	-0.01%
2019/07/16	22	69.52	7	68.54	67.90	15	16,403	0.09%
2019/07/15	26	68.56	32	68.82	69.90	-6	16,011	-0.04%
2019/07/12	5	67.22	41	67.52	66.70	-36	15,539	-0.23%
2019/07/11	0	0.00	5.3	65.31	65.40	-5.3	14,914	-0.04%
2019/07/10	19	63.98	3	63.73	64.40	16	14,508	0.11%
2019/07/09	0	0.00	4	61.75	62.80	-4	14,063	-0.03%
2019/07/08	3	60.63	9	61.02	61.00	-6	13,989	-0.04%
2019/07/05	4	62.05	34	61.11	62.00	-30	13,864	-0.22%
2019/07/04	5	58.70	3	59.30	59.20	2	13,603	0.01%
2019/07/03	16	65.46	25	65.39	65.20	-9	13,120	-0.07%
2019/07/02	13	66.28	4	66.35	66.30	9	12,926	0.07%
2019/07/01	1	65.70	7	65.97	66.00	-6	12,763	-0.05%
2019/06/28	3	64.30	12	64.45	64.50	-9	12,675	-0.07%
2019/06/27	4	64.10	0	0.00	64.10	4	12,671	0.03%
2019/06/26	5	63.38	3	64.23	63.70	2	12,576	0.02%
2019/06/25	2	63.90	10	64.28	63.30	-8	12,511	-0.06%
2019/06/24	13	63.26	3	63.30	63.10	10	12,335	0.08%
2019/06/21	16	63.17	1	63.20	63.00	15	12,376	0.12%
2019/06/20	1	62.30	2	62.35	62.30	-1	12,425	-0.01%
2019/06/19	3	61.73	14	62.09	62.10	-11	12,690	-0.09%
2019/06/18	2	60.95	0	0.00	60.90	2	12,913	0.02%
2019/06/14	1	61.00	31	61.09	60.80	-30	13,029	-0.23%
2019/06/13	0	0.00	30	61.10	60.90	-30	13,208	-0.23%
2019/06/12	1	60.10	37	60.59	60.70	-36	13,381	-0.27%
2019/06/11	65	59.64	2	59.65	59.40	63	13,387	0.47%
2019/06/10	31	59.20	0	0.00	59.30	31	13,385	0.23%
2019/06/06	13	59.37	19	59.09	59.20	-6	13,309	-0.05%
2019/06/05	5	60.90	6	61.20	60.50	-1	13,197	-0.01%
2019/06/04	3	60.97	18	60.95	60.90	-15	13,239	-0.11%
2019/06/03	2	60.90	10	62.00	61.90	-8	13,345	-0.06%
2019/05/31	1	60.90	47	61.38	61.60	-46	13,594	-0.34%
2019/05/30	33	58.76	49	59.14	60.00	-16	13,647	-0.12%
2019/05/29	55	58.69	33	58.92	58.00	22	14,301	0.15%
2019/05/28	9	60.62	1	60.70	60.90	8	14,202	0.06%
2019/05/27	13	61.15	0	0.00	60.50	13	14,243	0.09%
2019/05/24	1	59.70	2	59.90	59.80	-1	14,355	-0.01%
2019/05/23	50	60.09	0	0.00	60.20	50	14,524	0.34%
2019/05/22	4	61.08	2	61.25	60.80	2	14,473	0.01%
2019/05/21	3	61.17	30	61.50	61.50	-27	14,511	-0.19%
2019/05/20	3	60.70	0	0.00	60.90	3	14,456	0.02%
2019/05/17	31	60.81	0	0.00	60.60	31	14,483	0.21%
2019/05/16	1	61.00	0	0.00	61.00	1	14,663	0.01%
2019/05/14	5	60.58	0	0.00	61.50	5	14,930	0.03%
2019/05/13	8	61.78	4	61.60	61.10	4	14,868	0.03%
2019/05/10	19	64.03	10	64.30	63.80	9	14,877	0.06%
2019/05/09	1	64.80	1	65.50	64.20	0	14,873	0.00%
2019/05/08	0	0.00	5	65.54	65.90	-5	14,917	-0.03%
2019/05/07	1	65.30	0	0.00	66.20	1	15,090	0.01%
2019/05/06	1	66.00	8	64.94	65.00	-7	15,350	-0.05%
2019/05/02	2	65.55	1	65.90	65.70	1	15,502	0.01%
2019/04/30	1	65.00	0	0.00	65.40	1	15,440	0.01%
2019/04/29	3	65.33	1	65.50	64.70	2	15,403	0.01%
2019/04/26	1	65.20	10	65.63	66.00	-9	15,443	-0.06%
2019/04/25	16	66.11	6	66.70	65.50	10	15,607	0.06%
2019/04/24	2	65.10	20	65.16	65.40	-18	15,701	-0.11%
2019/04/23	13	64.98	27	64.84	64.90	-14	15,609	-0.09%
2019/04/22	0	0.00	6.5	64.03	63.80	-6.5	15,427	-0.04%
2019/04/19	3	63.73	5	63.72	63.70	-2	15,609	-0.01%
2019/04/18	3	63.77	21	63.47	63.10	-18	15,726	-0.11%
2019/04/17	7	63.00	14	63.63	63.90	-7	15,680	-0.04%
2019/04/16	0	0.00	69	62.23	62.70	-69	15,271	-0.45%
2019/04/15	12	61.26	52	61.82	61.70	-40	15,292	-0.26%
2019/04/12	111	60.56	3	61.17	60.50	108	15,430	0.70%	大買/鉅額交易
2019/04/11	0	0.00	2	62.10	61.60	-2	15,579	-0.01%
2019/04/10	1	62.50	2	62.40	62.50	-1	15,541	-0.01%
2019/04/09	4	62.60	3	63.20	62.60	1	15,544	0.01%
2019/04/08	4	62.70	76	62.63	63.00	-72	15,589	-0.46%
2019/04/03	1	62.30	7	62.24	62.30	-6	15,573	-0.04%
2019/04/02	0	0.00	139.7	62.01	61.70	-139.7	15,576	-0.90%	大賣/鉅額交易
2019/04/01	5	62.10	0	0.00	61.00	5	15,479	0.03%
2019/03/29	1	61.10	1	61.00	61.40	0	15,297	0.00%
2019/03/28	26	60.60	0	0.00	60.80	26	15,362	0.17%
2019/03/27	2	61.05	8.1	61.50	61.10	-6.1	15,426	-0.04%
2019/03/26	29	60.80	1	61.50	61.00	28	15,503	0.18%
2019/03/25	178	61.26	9	61.19	61.10	169	15,537	1.09%	大買/鉅額交易
2019/03/22	8	63.54	111	64.09	63.10	-103	15,375	-0.67%	大賣/鉅額交易
2019/03/21	22	62.43	153	62.79	62.80	-131	15,116	-0.87%	大賣/鉅額交易
2019/03/20	0	0.00	100	60.44	60.60	-100	14,789	-0.68%
2019/03/19	17	59.81	50	59.92	59.70	-33	14,829	-0.22%
2019/03/18	95	59.34	0	0.00	59.50	95	14,908	0.64%
2019/03/14	71	60.10	0	0.00	60.30	71	14,991	0.47%
2019/03/13	64	60.29	1	60.10	60.10	63	15,174	0.42%
2019/03/12	1	61.00	3	60.90	60.80	-2	15,594	-0.01%
2019/03/11	2	60.60	50	60.66	60.40	-48	15,731	-0.31%
2019/03/08	41	59.20	41	60.40	60.50	0	16,027	0.00%
2019/03/07	141	60.41	2	61.00	60.00	139	16,221	0.86%	大買/鉅額交易
2019/03/06	118	61.44	3	61.60	61.40	115	16,501	0.70%	大買/鉅額交易
2019/03/05	14	63.67	2	63.70	63.10	12	16,394	0.07%
2019/03/04	27	64.84	6	64.72	64.80	21	16,369	0.13%
2019/02/27	5	62.64	6	62.88	62.20	-1	15,802	-0.01%
2019/02/26	2	62.10	53	62.00	62.00	-51	15,710	-0.32%
2019/02/22	2	61.70	0	0.00	60.90	2	15,771	0.01%
2019/02/21	0	0.00	1	60.80	60.80	-1	15,743	-0.01%
2019/02/20	51	60.10	3	60.20	60.60	48	15,996	0.30%
2019/02/19	1	60.70	3	60.57	60.50	-2	16,166	-0.01%
2019/02/18	2	60.50	1	60.50	60.20	1	16,231	0.01%
2019/02/15	15	60.25	5	62.26	60.00	10	16,456	0.06%
2019/02/14	22	62.46	46	62.20	62.10	-24	16,908	-0.14%
2019/02/13	2	59.20	3.3	60.38	60.50	-1.3	16,720	-0.01%
2019/02/12	1	59.80	2	59.85	60.00	-1	16,634	-0.01%
2019/02/11	13	59.29	3	59.30	59.00	10	16,723	0.06%
2019/01/30	1	60.10	2	60.10	60.10	-1	16,698	-0.01%
2019/01/29	1	59.40	10	59.00	58.80	-9	16,892	-0.05%
2019/01/25	4	59.90	30	61.58	60.00	-26	17,441	-0.15%
2019/01/24	25	58.94	9	59.17	59.60	16	17,578	0.09%
2019/01/23	0.9	57.00	3	57.10	57.00	-2.1	17,784	-0.01%
2019/01/21	2	57.00	6	57.13	57.20	-4	18,153	-0.02%
2019/01/18	4	56.03	11	56.11	56.40	-7	18,315	-0.04%
2019/01/17	20	55.41	11	55.32	55.10	9	18,690	0.05%
2019/01/16	12	56.24	164	55.52	56.40	-152	18,690	-0.81%	大賣/鉅額交易
2019/01/15	0	0.00	21	53.97	53.60	-21	18,317	-0.11%
2019/01/14	2	52.35	0	0.00	52.00	2	18,313	0.01%
2019/01/11	0	0.00	41	54.57	53.50	-41	18,682	-0.22%
2019/01/10	1	53.80	124	53.54	53.80	-123	18,912	-0.65%	大賣/鉅額交易
2019/01/09	6	52.42	40	52.70	52.50	-34	19,145	-0.18%
2019/01/07	0	0.00	1	52.50	51.80	-1	20,232	0.00%
2019/01/04	6	49.99	4	50.10	51.60	2	20,387	0.01%
2019/01/03	151	52.54	5	51.50	51.50	146	20,481	0.71%	大買/鉅額交易
2018/12/28	1	55.80	0	0.00	55.00	1	20,283	0.00%
2018/12/27	2	55.75	120	55.83	55.80	-118	20,546	-0.57%	大賣/鉅額交易
2018/12/26	162	55.48	43	54.33	54.10	119	20,886	0.57%	大買/鉅額交易
2018/12/25	0	0.00	40	57.00	57.00	-40	20,699	-0.19%
2018/12/24	0	0.00	86	54.79	56.00	-86	20,630	-0.42%
2018/12/22	4	53.58	0	0.00	53.50	4	20,579	0.02%
2018/12/21	81	52.71	0	0.00	53.90	81	20,769	0.39%
2018/12/20	70	52.94	2	53.00	53.20	68	20,727	0.33%
2018/12/19	40	53.20	0	0.00	53.70	40	20,739	0.19%
2018/12/17	1	53.50	0	0.00	53.50	1	21,045	0.00%
2018/12/14	1	53.50	3	53.33	53.50	-2	21,101	-0.01%
2018/12/13	2	54.00	0	0.00	54.30	2	21,248	0.01%
2018/12/12	1	53.30	0	0.00	53.70	1	21,266	0.00%
2018/12/11	3	52.43	2	52.55	52.90	1	21,435	0.00%
2018/12/10	20	51.87	7	52.20	52.10	13	21,444	0.06%
2018/12/07	7	55.77	3	55.60	55.70	4	21,240	0.02%
2018/12/06	24	55.53	12	55.45	55.00	12	21,318	0.06%
2018/12/05	80	56.97	12	57.18	56.90	68	21,196	0.32%
2018/12/04	90	62.12	13	62.22	62.00	77	20,978	0.37%
2018/12/03	13	63.65	7	63.21	62.80	6	21,411	0.03%
2018/11/30	3	60.93	10	61.20	61.00	-7	21,352	-0.03%
2018/11/29	5	60.74	15	61.49	60.30	-10	21,074	-0.05%
2018/11/28	6	58.72	29	58.68	58.60	-23	20,549	-0.11%
2018/11/27	27	56.13	23	57.18	58.00	4	20,421	0.02%
2018/11/26	4	57.03	65	57.54	57.30	-61	20,280	-0.30%
2018/11/23	84	56.63	1	58.00	56.10	83	20,060	0.41%
2018/11/22	0	0.00	9	58.01	58.00	-9	19,999	-0.05%
2018/11/21	18	56.69	47	57.54	57.80	-29	19,955	-0.15%
2018/11/20	15	57.55	2	57.50	57.50	13	19,930	0.07%
2018/11/19	12	56.90	33	57.06	57.50	-21	19,764	-0.11%
2018/11/15	11	55.98	1	56.00	55.90	10	19,505	0.05%
2018/11/14	5	56.50	24	56.78	56.50	-19	19,728	-0.10%
2018/11/13	8	56.95	13	55.77	56.20	-5	19,607	-0.03%
2018/11/12	44	53.22	1	53.70	53.80	43	19,062	0.23%
2018/11/09	2	54.15	0	0.00	54.20	2	19,229	0.01%
2018/11/08	2	55.75	5	55.14	53.80	-3	19,260	-0.02%
2018/11/07	3	53.30	87	54.52	55.20	-84	19,218	-0.44%
2018/11/06	67	53.62	5	53.36	52.20	62	19,372	0.32%
2018/11/05	6	55.60	7	55.57	55.70	-1	19,130	-0.01%
2018/11/02	19	56.91	104	57.03	56.10	-85	18,950	-0.45%	大賣/
2018/11/01	5	54.26	75	54.10	54.40	-70	18,486	-0.38%
2018/10/31	0	0.00	27	50.09	51.40	-27	18,245	-0.15%
2018/10/30	21	48.56	9	47.82	48.50	12	18,057	0.07%
2018/10/29	10	46.07	70	46.54	46.60	-60	18,136	-0.33%
2018/10/26	2	46.78	72	45.91	46.00	-70	18,007	-0.39%
2018/10/25	53	46.40	3	45.90	45.75	50	17,850	0.28%
2018/10/24	13	49.54	8	50.28	49.30	5	17,412	0.03%
2018/10/23	7	51.00	2	51.30	50.50	5	17,196	0.03%
2018/10/22	18	52.33	3	52.20	52.50	15	17,104	0.09%
2018/10/19	3	49.98	1	52.00	52.10	2	17,086	0.01%
2018/10/18	38	52.21	25	52.12	51.50	13	16,829	0.08%
2018/10/17	6	55.60	2	55.45	54.40	4	16,582	0.02%
2018/10/16	38	54.50	23	54.73	54.10	15	16,399	0.09%
2018/10/15	16	55.98	71	55.83	57.20	-55	15,984	-0.34%
2018/10/12	24	53.00	18	52.23	53.30	6	15,807	0.04%
2018/10/11	13	48.13	2	47.45	48.50	11	16,127	0.07%
2018/10/09	12	52.63	30	52.60	52.30	-18	15,936	-0.11%
2018/10/08	2	52.70	0	0.00	52.70	2	15,934	0.01%
2018/10/05	20	52.38	11	52.78	52.20	9	16,046	0.06%
2018/10/04	92	55.39	4	54.85	53.90	88	15,944	0.55%
2018/10/03	0	0.00	60	57.80	57.80	-60	15,634	-0.38%
2018/10/02	0	0.00	2	58.55	58.40	-2	15,806	-0.01%
2018/10/01	0	0.00	16	58.90	59.20	-16	15,987	-0.10%
2018/09/28	28	58.59	2	60.10	58.10	26	16,032	0.16%
2018/09/27	42	59.10	13	59.38	59.80	29	16,022	0.18%
2018/09/26	36	60.64	4	59.90	60.20	32	16,059	0.20%
2018/09/25	14	61.71	49	61.29	61.70	-35	15,996	-0.22%
2018/09/21	28	57.43	0	0.00	58.50	28	15,787	0.18%
2018/09/20	27	59.51	3	59.50	59.50	24	15,577	0.15%
2018/09/19	3	60.90	19	60.63	60.00	-16	15,619	-0.10%
2018/09/18	43	59.91	8	59.70	59.30	35	15,521	0.23%
2018/09/17	8	61.25	58	61.84	61.20	-50	15,653	-0.32%
2018/09/14	10	59.20	20	59.50	59.60	-10	15,536	-0.06%
2018/09/13	42	56.90	45	58.26	57.50	-3	15,487	-0.02%
2018/09/12	52	57.85	13	57.55	57.40	39	15,392	0.25%
2018/09/11	6	59.77	2	59.20	60.10	4	15,284	0.03%
2018/09/10	13	58.42	44	59.09	59.40	-31	15,273	-0.20%
2018/09/07	48.3	59.58	3	58.37	57.50	45.3	15,057	0.30%
2018/09/06	28	64.20	20	64.03	63.60	8	14,555	0.05%
2018/09/05	3	66.87	31	66.51	66.60	-28	14,461	-0.19%
2018/09/04	2	67.40	26	67.60	67.60	-24	14,515	-0.17%
2018/09/03	0	0.00	4	66.75	66.70	-4	14,537	-0.03%
2018/08/31	7	68.99	2	69.40	69.70	5	14,532	0.03%
2018/08/30	6	69.70	1	69.40	69.80	5	14,599	0.03%
2018/08/29	20	69.75	1	70.90	69.90	19	14,638	0.13%
2018/08/28	0	0.00	41	71.35	70.70	-41	14,686	-0.28%
2018/08/27	2	69.00	44	69.31	70.10	-42	14,685	-0.29%
2018/08/24	6	67.17	0	0.00	67.40	6	14,615	0.04%
2018/08/23	43	66.93	1	66.90	67.30	42	14,816	0.28%
2018/08/22	17	67.74	10	67.65	67.40	7	15,016	0.05%
2018/08/21	16	68.86	50	68.38	68.50	-34	14,898	-0.23%
2018/08/20	5	66.40	1	67.00	65.70	4	14,733	0.03%
2018/08/17	2	66.45	7	66.83	65.00	-5	14,696	-0.03%
2018/08/16	9	64.19	1	67.90	67.30	8	14,730	0.05%
2018/08/15	8	68.11	2	67.70	67.70	6	14,720	0.04%
2018/08/14	23	69.43	1	67.90	70.20	22	14,828	0.15%
2018/08/13	40	70.43	7	69.10	68.90	33	14,780	0.22%
2018/08/10	60	73.25	0	0.00	73.20	60	14,684	0.41%
2018/08/09	1	74.40	2	74.05	73.80	-1	15,217	-0.01%
2018/08/08	17	74.55	6	74.70	73.70	11	15,904	0.07%
2018/08/07	7	74.39	6	74.27	74.30	1	15,697	0.01%
2018/08/06	33	74.19	4	74.00	73.60	29	15,527	0.19%
2018/08/03	33	76.78	10	76.60	75.80	23	15,434	0.15%
2018/08/02	7	78.26	4	78.00	78.40	3	15,088	0.02%
2018/08/01	10	78.54	6	79.28	79.60	4	15,260	0.03%
2018/07/31	22	78.60	1	78.60	78.60	21	15,524	0.14%
2018/07/30	1	79.50	4	80.40	79.60	-3	15,472	-0.02%
2018/07/27	2	82.10	9	81.81	81.90	-7	15,429	-0.05%
2018/07/26	7	80.76	2	82.00	81.00	5	15,483	0.03%
2018/07/25	1	78.40	27	79.53	80.70	-26	15,438	-0.17%
2018/07/24	11	78.58	10	78.20	78.70	1	15,313	0.01%
2018/07/23	34	78.32	8	78.70	78.50	26	15,282	0.17%
2018/07/20	12	80.68	1	81.40	80.50	11	15,145	0.07%
2018/07/19	22	80.70	4	81.55	80.20	18	14,995	0.12%
2018/07/18	110	85.64	5	85.20	84.00	105	14,804	0.71%	大買/鉅額交易
2018/07/17	5	86.78	41	87.40	88.10	-36	14,268	-0.25%
2018/07/16	46	86.44	0	0.00	86.00	46	14,503	0.32%
2018/07/13	1	87.70	9	87.79	88.80	-8	14,830	-0.05%
2018/07/12	0	0.00	14	86.28	86.00	-14	14,930	-0.09%
2018/07/11	1	83.30	64	83.67	83.60	-63	14,854	-0.42%
2018/07/10	2	83.90	43	82.49	83.90	-41	14,839	-0.28%
2018/07/09	4	81.25	21	82.08	81.00	-17	14,834	-0.11%
2018/07/06	1	79.40	0	0.00	79.30	1	14,766	0.01%
2018/07/05	135	80.23	0	0.00	78.10	135	14,840	0.91%	大買/鉅額交易
2018/07/04	2	82.10	0	0.00	80.90	2	14,867	0.01%
2018/07/03	5	82.40	1	82.70	81.80	4	14,987	0.03%
2018/07/02	1	82.20	25	82.90	81.00	-24	15,008	-0.16%
2018/06/28	2	82.60	69	82.50	83.00	-67	14,896	-0.45%
2018/06/27	1	88.40	213	87.81	87.20	-212	14,905	-1.42%	大賣/鉅額交易
2018/06/26	8	83.58	121	84.68	85.40	-113	14,884	-0.76%	大賣/鉅額交易
2018/06/25	8	88.15	0	0.00	86.50	8	14,928	0.05%
2018/06/22	1	91.20	0	0.00	92.50	1	14,980	0.01%
2018/06/21	9	92.43	6	92.63	92.50	3	15,189	0.02%
2018/06/20	7	90.80	0	0.00	90.40	7	15,469	0.05%
2018/06/19	5	91.60	0	0.00	90.60	5	15,738	0.03%
2018/06/15	51	92.22	2	92.40	92.30	49	15,984	0.31%
2018/06/14	108	92.00	0	0.00	93.00	108	16,223	0.67%	大買/鉅額交易
2018/06/13	57	95.79	100	94.30	94.00	-43	16,634	-0.26%
2018/06/12	205	99.24	0	97.80	97.60	205	17,044	1.20%	大買/鉅額交易
2018/06/11	100	99.68	0	0.00	100.50	100	17,150	0.58%
2018/06/08	0	0.00	1	99.80	99.80	-1	17,589	-0.01%
2018/06/06	0	0.00	18	100.00	100.00	-18	18,443	-0.10%
2018/06/01	2	97.95	2	97.50	97.50	0	18,800	0.00%
2018/05/31	1	98.50	14	98.36	99.60	-13	18,818	-0.07%
2018/05/30	0	0.00	2	97.00	96.50	-2	18,634	-0.01%
2018/05/28	1	99.00	2	99.30	99.30	-1	18,719	-0.01%
2018/05/24	62	101.44	0	0.00	102.00	62	19,520	0.32%
2018/05/23	0	0.00	2	101.00	99.30	-2	19,558	-0.01%
2018/05/22	0	0.00	10	97.20	97.20	-10	19,441	-0.05%
2018/05/21	1	100.50	1	100.00	99.00	0	19,640	0.00%
2018/05/18	0	0.00	2	99.15	98.90	-2	19,694	-0.01%
2018/05/17	4	106.00	21.1	106.04	101.50	-17.1	19,593	-0.09%
2018/05/16	25	102.26	13	99.78	102.50	12	19,118	0.06%
2018/05/15	1	94.90	1	94.80	95.50	0	18,718	0.00%
2018/05/14	1	95.20	2	96.65	95.30	-1	19,002	-0.01%
2018/05/11	3	95.77	10	96.68	95.60	-7	19,074	-0.04%
2018/05/10	2	93.50	3	93.30	93.60	-1	18,979	-0.01%
2018/05/08	0	0.00	6	94.02	94.00	-6	18,972	-0.03%
2018/05/07	0	0.00	2	92.90	92.60	-2	18,680	-0.01%
2018/05/04	1	91.70	0	0.00	91.70	1	18,653	0.01%
2018/05/03	0	0.00	4	90.28	89.90	-4	18,672	-0.02%
2018/05/02	6	91.52	5	93.16	91.70	1	18,748	0.01%
2018/04/30	1	91.40	1	93.00	93.00	0	18,689	0.00%
2018/04/27	2	93.35	0	0.00	93.10	2	18,725	0.01%
2018/04/26	5	91.30	11	92.70	91.80	-6	18,716	-0.03%
2018/04/25	2	90.80	0	0.00	90.80	2	18,742	0.01%
2018/04/24	5	90.14	9	90.93	90.10	-4	18,877	-0.02%
2018/04/23	1	93.30	1	92.70	93.00	0	19,254	0.00%
2018/04/20	13	94.36	17	94.54	92.70	-4	19,486	-0.02%
2018/04/19	19	97.44	19	96.58	97.90	0	19,220	0.00%
2018/04/18	6	92.75	3	93.13	93.10	3	18,841	0.02%
2018/04/17	2	90.10	0	0.00	89.50	2	18,660	0.01%
2018/04/16	7	92.46	0	0.00	92.20	7	18,787	0.04%
2018/04/13	3	93.50	8	94.69	93.40	-5	18,749	-0.03%
2018/04/12	8	92.31	3	92.43	92.50	5	18,780	0.03%
2018/04/11	2	92.70	0	0.00	91.20	2	19,053	0.01%
2018/04/10	1	91.10	1	91.20	91.90	0	19,019	0.00%
2018/04/09	18	88.75	0	0.00	88.50	18	19,053	0.09%
2018/04/03	3	90.47	0	0.00	90.60	3	18,913	0.02%
2018/04/02	0	0.00	1	92.00	91.70	-1	18,896	-0.01%
2018/03/31	1	91.50	2	91.70	92.00	-1	18,981	-0.01%
2018/03/30	1	91.90	0	0.00	91.80	1	19,101	0.01%
2018/03/29	2	91.35	11	91.27	92.30	-9	19,052	-0.05%
2018/03/28	1	92.40	0	0.00	90.70	1	18,971	0.01%
2018/03/27	2	94.90	3	94.40	95.40	-1	18,730	-0.01%
2018/03/26	3	92.63	1	92.70	92.00	2	18,622	0.01%
2018/03/23	1	92.60	11	93.41	94.50	-10	18,478	-0.05%
2018/03/22	3	96.07	9	97.74	96.30	-6	18,238	-0.03%
2018/03/21	13	98.91	5	98.78	99.00	8	17,895	0.04%
2018/03/20	1	96.40	1	95.00	95.00	0	17,524	0.00%
2018/03/19	3	97.67	29	95.63	97.00	-26	17,250	-0.15%
2018/03/16	32.3	93.55	10	93.66	94.20	22.3	16,725	0.13%
2018/03/15	0	0.00	10	90.22	91.00	-10	16,156	-0.06%
2018/03/14	28	89.96	33	90.43	89.40	-5	16,113	-0.03%
2018/03/13	29	89.24	17.2	87.98	89.90	11.8	15,958	0.07%
2018/03/12	0	0.00	6	84.25	83.00	-6	15,361	-0.04%
2018/03/09	0	0.00	18	83.27	83.30	-18	15,454	-0.12%
2018/03/08	0	0.00	3.1	81.31	82.00	-3.1	15,864	-0.02%
2018/03/07	3	79.73	4	80.33	80.00	-1	15,939	-0.01%
2018/03/05	1	78.40	6	78.98	78.40	-5	16,806	-0.03%
2018/03/02	2	77.80	7	77.77	78.40	-5	16,955	-0.03%
2018/03/01	29	79.62	1	78.70	78.70	28	16,954	0.17%
2018/02/27	11	82.27	39	82.18	80.80	-28	16,838	-0.17%
2018/02/26	5	80.68	2	80.95	81.00	3	16,145	0.02%
2018/02/23	3	79.33	4	79.75	79.90	-1	16,437	-0.01%
2018/02/22	1	79.20	3	79.27	79.30	-2	16,460	-0.01%
2018/02/21	2	79.70	21	79.87	79.90	-19	16,493	-0.12%
2018/02/12	2	75.30	11	75.61	76.00	-9	16,049	-0.06%
2018/02/09	4	71.05	0	0.00	73.30	4	15,942	0.03%
2018/02/08	14	72.79	4	73.93	72.70	10	15,942	0.06%
2018/02/07	23	76.14	3	75.20	73.60	20	15,895	0.13%
2018/02/06	16	73.14	1	75.30	72.40	15	15,857	0.09%
2018/02/05	16	77.47	23	77.56	77.40	-7	15,869	-0.04%
2018/02/02	7	79.96	1	79.60	79.60	6	16,005	0.04%
2018/02/01	2	80.80	6	81.33	81.20	-4	16,025	-0.02%
2018/01/31	5	77.80	3	77.40	79.40	2	16,008	0.01%
2018/01/30	3	78.83	0	0.00	78.40	3	16,229	0.02%
2018/01/29	2	79.20	1	78.80	78.80	1	16,170	0.01%
2018/01/26	3	79.13	0	0.00	79.40	3	16,229	0.02%
2018/01/25	4	78.25	2	80.00	78.50	2	16,320	0.01%
2018/01/24	1	80.30	2	80.50	80.50	-1	16,586	-0.01%
2018/01/22	23	79.97	9	80.11	80.50	14	17,064	0.08%
2018/01/19	14	80.71	10	81.30	80.60	4	17,178	0.02%
2018/01/18	0	0.00	12	82.51	82.00	-12	17,082	-0.07%
2018/01/17	29	81.98	7	82.01	81.00	22	16,966	0.13%
2018/01/16	2	84.15	9	84.49	85.00	-7	16,460	-0.04%
2018/01/15	0	0.00	4.1	82.27	83.40	-4.1	16,305	-0.03%
2018/01/12	4	80.10	3	81.27	81.40	1	16,449	0.01%
2018/01/11	4	80.50	7	79.70	80.30	-3	16,696	-0.02%
2018/01/10	14	79.09	0	0.00	78.30	14	17,035	0.08%
2018/01/09	3	83.67	2	83.40	82.60	1	17,423	0.01%
2018/01/08	1	83.50	26	84.15	83.50	-25	17,815	-0.14%
2018/01/05	22	84.14	19	83.49	83.50	3	18,110	0.02%
2018/01/04	3	80.90	8	81.10	81.50	-5	17,929	-0.03%
2018/01/03	4	80.43	14	80.23	80.30	-10	18,254	-0.05%
2018/01/02	10	78.90	11	78.00	78.00	-1	18,418	-0.01%